M31 (6643)-凱基-市政券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
750
漲跌
▲15
漲幅
+2.04%
成交量
843張
產業
上櫃半導體類股
363人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

M31 (6643)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	3	739.37	12	744.58	750.00	-9	990	-0.91%
2024/12/12	0.1	748.14	0	0.00	735.00	0.1	1,045	0.01%
2024/12/10	1.1	744.29	1	736.00	720.00	0.1	1,060	0.00%
2024/12/09	2	738.00	2	744.50	743.00	0	1,054	0.00%
2024/12/06	4	754.25	3.2	743.43	745.00	0.8	1,052	0.08%
2024/12/05	1.1	730.03	2	728.00	735.00	-0.9	1,032	-0.09%
2024/12/04	2	734.00	2	734.50	724.00	0	1,035	0.00%
2024/12/03	3	728.00	2	725.51	731.00	1	1,041	0.10%
2024/12/02	1	714.00	1	713.07	710.00	0	1,041	0.00%
2024/11/29	2	719.00	2.1	695.62	720.00	-0.1	1,043	-0.01%
2024/11/28	1	666.00	1	678.00	673.00	0	1,034	0.00%
2024/11/27	0	690.00	0	0.00	680.00	0	1,036	0.00%
2024/11/25	1	726.00	1	722.00	726.00	0	1,051	0.00%
2024/11/22	3	718.00	1	718.15	713.00	2	1,066	0.18%
2024/11/20	0	712.00	0	0.00	700.00	0	1,049	0.00%
2024/11/19	0.1	692.27	6	687.50	691.00	-5.9	1,038	-0.57%
2024/11/18	6.2	671.28	4	671.98	660.00	2.1	1,027	0.21%
2024/11/15	2.6	713.41	1	696.00	695.00	1.6	1,015	0.16%
2024/11/14	2	728.50	2	733.00	715.00	0	1,011	0.00%
2024/11/13	0	0.00	1	713.00	716.00	-1	1,004	-0.10%
2024/11/12	1	729.00	1	719.00	728.00	0	999	0.00%
2024/11/11	1.1	731.81	1	729.00	726.00	0.1	990	0.01%
2024/11/08	1.1	720.35	1	726.00	728.00	0.1	981	0.01%
2024/11/07	2.1	725.32	2	733.50	720.00	0.1	1,005	0.01%
2024/11/06	1	763.03	2	769.00	763.00	-1	1,036	-0.10%
2024/11/05	1	759.00	0	0.00	752.00	1	1,082	0.09%
2024/11/04	1	776.00	2	766.00	778.00	-1	1,103	-0.09%
2024/11/01	3	715.02	3.1	730.69	748.00	-0.1	1,071	-0.01%
2024/10/30	1.5	781.91	1	758.00	758.00	0.5	1,062	0.05%
2024/10/29	4.7	791.17	1	796.00	776.00	3.7	1,046	0.35%
2024/10/28	3	829.33	3	843.33	808.00	0	1,046	0.00%
2024/10/25	1	819.15	1	837.00	816.00	0	1,047	0.00%
2024/10/24	10	844.10	5	854.60	824.00	5	1,070	0.47%
2024/10/23	1	844.47	6	871.17	852.00	-5	1,071	-0.46%
2024/10/22	6	841.50	4	857.50	841.00	2	1,069	0.19%
2024/10/21	0	846.00	4.5	840.11	855.00	-4.5	1,071	-0.42%
2024/10/18	1.9	821.47	0	0.00	802.00	1.9	1,060	0.18%
2024/10/17	3.1	830.97	3	836.33	816.00	0.1	1,082	0.00%
2024/10/16	9	829.46	1	828.00	826.00	8	1,094	0.73%
2024/10/15	1.1	851.27	0	863.00	854.00	1.1	1,117	0.10%
2024/10/14	1	877.00	1	888.00	863.00	0	1,124	0.00%
2024/10/11	3	883.72	6	904.83	876.00	-3	1,144	-0.26%
2024/10/09	1	853.00	1	862.00	849.00	0	1,143	0.00%
2024/10/08	0	830.00	0	0.00	832.00	0	1,162	0.00%
2024/10/07	0.1	832.67	0	0.00	832.00	0.1	1,211	0.00%
2024/10/01	0.1	829.30	0	0.00	832.00	0.1	1,285	0.00%
2024/09/27	0.2	810.00	0	0.00	818.00	0.2	1,340	0.01%
2024/09/26	0	784.00	0	0.00	775.00	0	1,342	0.00%
2024/09/25	4.2	798.64	0	0.00	798.00	4.2	1,341	0.31%
2024/09/24	0	798.00	0	0.00	798.00	0	1,327	0.00%
2024/09/23	0.3	886.00	0	0.00	886.00	0.3	1,326	0.02%
2024/09/20	2	997.50	0	995.00	984.00	2	1,331	0.15%
2024/09/19	2	980.66	5.1	995.28	1015.00	-3	1,305	-0.23%
2024/09/18	4	1000.25	3.1	979.03	962.00	0.9	1,272	0.07%
2024/09/16	2.1	970.48	2.1	985.61	980.00	0.1	1,241	0.00%
2024/09/13	0	0.00	4	955.25	989.00	-4	1,211	-0.33%
2024/09/12	1	863.00	2	878.50	913.00	-1	1,149	-0.09%
2024/09/10	1.1	824.00	0	0.00	805.00	1.1	1,204	0.09%
2024/09/09	0	815.67	0	0.00	822.00	0	1,239	0.00%
2024/09/05	1	830.00	0.1	845.01	845.00	0.9	1,272	0.07%
2024/09/04	1.2	849.45	1.4	841.56	825.00	-0.2	1,288	-0.02%
2024/09/03	1	914.00	1	898.00	898.00	0	1,284	0.00%
2024/09/02	4	935.02	2	950.50	925.00	2	1,299	0.15%
2024/08/30	1	954.00	2	962.99	965.00	-1	1,326	-0.08%
2024/08/29	0	949.00	1	939.00	958.00	-1	1,384	-0.07%
2024/08/28	0.1	949.98	0	943.89	943.00	0	1,390	0.00%
2024/08/27	7	988.71	6	952.50	956.00	1	1,403	0.07%
2024/08/26	6	987.35	1	1035.00	969.00	5	1,408	0.36%
2024/08/23	1	988.00	0	0.00	1010.00	1	1,410	0.07%
2024/08/22	0	1000.00	0	0.00	1000.00	0	1,442	0.00%
2024/08/21	0	995.00	1	1000.00	991.00	-1	1,455	-0.07%
2024/08/20	0.1	1009.68	0	0.00	1010.00	0.1	1,469	0.00%
2024/08/19	0	0.00	0.1	1025.00	1025.00	-0.1	1,473	0.00%
2024/08/16	1	1025.00	0.1	1045.00	1050.00	0.9	1,474	0.06%
2024/08/15	1.1	975.00	0	0.00	975.00	1.1	1,472	0.07%
2024/08/14	8.1	897.49	1	890.00	900.00	7.1	1,476	0.48%
2024/08/12	1	889.96	0	0.00	860.00	1	1,507	0.07%
2024/08/09	2	875.00	2	876.00	885.00	0	1,536	0.00%
2024/08/08	12	808.01	13	825.23	826.00	-1	1,525	-0.06%
2024/08/07	3.1	864.63	3	886.00	870.00	0.1	1,481	0.01%
2024/08/06	2	940.43	3	895.12	863.00	-1	1,452	-0.07%
2024/08/05	2	937.98	3	943.00	936.00	-1	1,435	-0.07%
2024/08/02	6.1	1076.90	3	1060.00	1040.00	3.1	1,443	0.21%
2024/08/01	1	1150.00	2	1157.50	1155.00	-1	1,440	-0.07%
2024/07/31	3	1116.66	4	1125.00	1115.00	-1	1,443	-0.07%
2024/07/30	4	1122.50	3	1130.00	1145.00	1	1,440	0.07%
2024/07/29	11	1172.27	11	1194.09	1125.00	0	1,426	0.00%
2024/07/26	2	1257.50	2.7	1256.12	1245.00	-0.7	1,402	-0.05%
2024/07/23	2	1300.20	1	1315.00	1300.00	1	1,410	0.07%
2024/07/22	3.1	1294.80	4.1	1280.64	1285.00	-1	1,415	-0.07%
2024/07/19	2	1329.96	1.1	1344.49	1315.00	1	1,412	0.07%
2024/07/18	6	1379.15	3	1328.36	1330.00	3	1,413	0.21%
2024/07/17	2	1405.00	3.1	1434.95	1465.00	-1.1	1,393	-0.08%
2024/07/16	2	1437.50	2	1450.00	1405.00	0	1,394	0.00%
2024/07/15	3	1411.67	2.1	1421.82	1400.00	0.9	1,387	0.07%
2024/07/12	0.1	1409.73	1.2	1388.66	1425.00	-1.1	1,400	-0.08%
2024/07/11	1	1405.00	1.1	1443.80	1395.00	-0.1	1,400	0.00%
2024/07/10	5.1	1393.91	10.2	1422.40	1405.00	-5.2	1,413	-0.36%
2024/07/09	7	1407.86	2.3	1357.43	1410.00	4.7	1,391	0.34%
2024/07/08	2	1282.50	2	1290.00	1285.00	0	1,360	0.00%
2024/07/05	1.1	1356.43	1.2	1357.47	1305.00	-0.2	1,356	-0.01%
2024/07/04	1	1249.80	5.2	1294.00	1330.00	-4.1	1,334	-0.31%
2024/07/03	1	1215.00	3	1225.00	1210.00	-2	1,321	-0.15%
2024/07/02	0.2	1195.00	1.1	1190.95	1195.00	-0.9	1,320	-0.07%
2024/07/01	0.2	1175.00	1	1180.00	1180.00	-0.8	1,334	-0.06%
2024/06/28	0	0.00	13	1130.00	1135.00	-13	1,370	-0.95%
2024/06/26	1	1110.05	2	1125.00	1125.00	-1	1,411	-0.07%
2024/06/25	16	1085.95	1	1085.00	1085.00	15	1,406	1.07%
2024/06/24	2	1294.81	0	0.00	1245.00	2	1,399	0.14%
2024/06/21	1	1320.00	0	0.00	1320.00	1	1,391	0.07%
2024/06/20	0	1305.00	1	1315.00	1330.00	-1	1,387	-0.07%
2024/06/19	2	1289.99	0	0.00	1320.00	2	1,382	0.15%
2024/06/18	5	1328.89	5	1324.00	1330.00	0	1,376	0.00%
2024/06/17	5.1	1291.57	6.2	1294.52	1310.00	-1.1	1,341	-0.08%
2024/06/14	8	1203.13	10.1	1206.73	1225.00	-2.1	1,289	-0.16%
2024/06/13	2	1152.39	2	1122.50	1135.00	0	1,246	0.00%
2024/06/12	2	1087.50	2	1107.50	1110.00	0	1,218	0.00%
2024/06/11	3.1	1121.29	1	1090.00	1090.00	2.1	1,236	0.17%
2024/06/07	3	1155.00	2	1157.50	1165.00	1	1,230	0.08%
2024/06/06	5	1147.01	2	1164.75	1150.00	3	1,228	0.24%
2024/06/05	6.1	1131.86	6	1143.29	1130.00	0	1,225	0.00%
2024/06/04	7.1	1177.60	16	1163.13	1135.00	-8.9	1,214	-0.73%
2024/06/03	2	1132.50	2	1122.51	1135.00	0	1,195	0.00%
2024/05/31	10.1	1113.04	2	1142.22	1095.00	8	1,215	0.66%
2024/05/30	1	1139.62	1.2	1144.17	1140.00	-0.2	1,229	-0.01%
2024/05/29	2	1122.50	2	1137.50	1110.00	0	1,241	0.00%
2024/05/28	4	1128.75	5.5	1104.09	1130.00	-1.5	1,242	-0.12%
2024/05/27	11	1074.09	11	1061.36	1070.00	0	1,216	0.00%
2024/05/24	3	1050.00	2.2	1063.64	1040.00	0.8	1,204	0.07%
2024/05/23	0	0.00	1	1040.00	1040.00	-1	1,188	-0.08%
2024/05/22	1.1	1030.71	0	0.00	1030.00	1.1	1,186	0.09%
2024/05/21	1	1055.00	0	0.00	1050.00	1	1,182	0.08%
2024/05/20	1	1065.00	2	1065.00	1070.00	-1	1,177	-0.08%
2024/05/17	4	1052.50	3	1058.33	1055.00	1	1,170	0.09%
2024/05/16	2	1082.50	2	1070.00	1070.00	0	1,166	0.00%
2024/05/15	3.1	1068.46	5	1080.00	1085.00	-1.9	1,143	-0.17%
2024/05/14	10	1018.00	8.1	1018.65	1030.00	1.9	1,112	0.17%
2024/05/13	2.1	985.38	2	965.00	965.00	0.1	1,114	0.00%
2024/05/10	3.1	1031.56	2	1050.00	1015.00	1.1	1,118	0.09%
2024/05/09	3.1	1120.97	8	1125.00	1095.00	-4.9	1,108	-0.44%
2024/05/08	2	1145.00	1	1170.00	1145.00	1	1,126	0.09%
2024/05/07	1	1170.00	2	1165.00	1145.00	-1	1,164	-0.09%
2024/05/06	5.2	1168.53	4.1	1168.29	1200.00	1.1	1,176	0.09%
2024/05/03	2	1200.00	1	1250.00	1180.00	1	1,207	0.08%
2024/04/30	2	1217.50	2	1200.00	1200.00	0	1,229	0.00%
2024/04/29	1.1	1232.22	1	1275.00	1210.00	0.1	1,262	0.00%
2024/04/26	0	1190.00	0	0.00	1180.00	0	1,258	0.00%
2024/04/25	1	1134.71	3	1123.33	1120.00	-2	1,261	-0.15%
2024/04/24	3.1	1179.68	2	1177.50	1190.00	1.1	1,276	0.09%
2024/04/22	1	1135.64	2	1157.50	1135.00	-1	1,345	-0.07%
2024/04/19	4	1272.18	3	1198.33	1215.00	1	1,343	0.08%
2024/04/18	27	1280.37	28	1287.50	1295.00	-1	1,343	-0.07%
2024/04/17	3	1318.30	2	1307.50	1325.00	1	1,360	0.07%
2024/04/16	13	1261.55	14	1262.86	1310.00	-1	1,342	-0.07%
2024/04/15	0	1222.50	0.1	1225.00	1220.00	-0.1	1,338	-0.01%
2024/04/12	3.1	1319.83	3	1311.67	1295.00	0.1	1,344	0.00%
2024/04/11	5	1302.00	6	1312.50	1295.00	-1	1,347	-0.07%
2024/04/10	16	1341.87	9	1336.11	1320.00	7	1,337	0.52%
2024/04/09	4	1356.03	4	1361.25	1350.00	0	1,330	0.00%
2024/04/08	2	1400.20	4.2	1496.10	1400.00	-2.2	1,329	-0.16%
2024/04/03	2	1582.46	2	1580.00	1555.00	0	1,311	0.00%
2024/04/02	5.4	1557.58	3.1	1546.38	1595.00	2.3	1,293	0.18%
2024/04/01	9.1	1463.37	7.5	1417.30	1480.00	1.5	1,252	0.12%
2024/03/29	22.5	1404.44	25.1	1384.32	1410.00	-2.7	1,226	-0.22%
2024/03/28	0	1322.14	1	1310.02	1285.00	-1	1,209	-0.08%
2024/03/27	1	1351.15	0	0.00	1355.00	1	1,208	0.09%
2024/03/25	1	1420.04	0	1500.00	1395.00	1	1,209	0.08%
2024/03/22	0	1480.00	0	0.00	1450.00	0	1,209	0.00%
2024/03/21	0	0.00	1	1445.00	1470.00	-1	1,214	-0.08%
2024/03/19	0	1375.00	1	1390.00	1370.00	-1	1,283	-0.08%
2024/03/18	0	1340.00	0	0.00	1375.00	0	1,320	0.00%
2024/03/15	0	1382.38	0	0.00	1320.00	0	1,350	0.00%
2024/03/14	6.3	1491.51	4.1	1500.39	1465.00	2.3	1,406	0.16%
2024/03/13	2	1477.50	2.1	1450.24	1445.00	0	1,395	0.00%
2024/03/12	0	1530.00	0	0.00	1490.00	0	1,401	0.00%
2024/03/11	0	1510.00	1.1	1506.10	1555.00	-1.1	1,433	-0.08%
2024/03/08	4.2	1549.30	6.1	1586.85	1490.00	-1.9	1,436	-0.13%
2024/03/07	5	1615.98	2	1587.50	1595.00	3	1,431	0.21%
2024/03/06	6	1643.27	8.2	1639.21	1625.00	-2.2	1,404	-0.16%
2024/03/05	10	1815.50	5	1830.00	1805.00	5	1,415	0.35%
2024/03/04	0.1	2035.00	0	1996.43	2005.00	0.1	1,419	0.01%
2024/03/01	0.1	1850.00	0	1900.00	1985.00	0.1	1,393	0.01%
2024/02/29	1	1800.21	0	0.00	1805.00	1	1,369	0.07%
2024/02/27	0	0.00	1	1750.00	1800.00	-1	1,362	-0.07%
2024/02/26	1	1760.00	0	0.00	1755.00	1	1,361	0.07%
2024/02/23	1	1730.00	1	1700.00	1745.00	0	1,365	0.00%
2024/02/22	1	1635.00	3	1625.00	1650.00	-2	1,364	-0.15%
2024/02/21	1	1690.00	2	1704.63	1605.00	-1	1,364	-0.07%
2024/02/20	3	1688.33	3.1	1681.74	1685.00	0	1,361	0.00%
2024/02/19	3	1663.33	3	1695.00	1690.00	0	1,359	0.00%
2024/02/16	1	1775.00	3	1778.33	1770.00	-2	1,365	-0.15%
2024/02/05	0	0.00	0.1	1770.48	1710.00	-0.1	1,447	-0.01%
2024/02/02	5	1835.92	3	1813.33	1805.00	2	1,470	0.14%
2024/02/01	1	1779.92	0	1780.00	1725.00	1	1,489	0.07%
2024/01/31	6.1	1782.80	4	1762.50	1760.00	2.1	1,515	0.14%
2024/01/30	4	1707.36	4	1727.56	1750.00	0	1,482	0.00%
2024/01/29	0	0.00	0.2	1533.38	1610.00	-0.2	1,440	-0.01%
2024/01/26	3	1478.38	2	1495.00	1535.00	1	1,416	0.07%
2024/01/22	1	1420.00	2	1395.00	1400.00	-1	1,292	-0.08%
2024/01/19	0	1380.00	0	0.00	1375.00	0	1,277	0.00%
2024/01/18	0	0.00	0.1	1387.50	1405.00	-0.1	1,256	-0.01%
2024/01/17	4.1	1405.36	3	1398.29	1400.00	1.1	1,230	0.09%
2024/01/16	2.1	1296.23	1	1310.04	1370.00	1.1	1,180	0.09%
2024/01/12	0	0.00	0.1	1260.00	1280.00	-0.1	1,146	-0.01%
2024/01/11	3	1200.13	3	1218.33	1230.00	0	1,207	0.00%
2024/01/10	1	1140.00	1	1144.48	1145.00	0	1,200	0.00%
2024/01/09	0.1	1160.81	0	0.00	1110.00	0.1	1,253	0.01%
2024/01/08	0	1150.00	0	1130.91	1140.00	0	1,270	0.00%
2024/01/05	0	1120.00	0	1120.00	1130.00	0	1,275	0.00%
2024/01/02	1	1080.00	1	1050.00	1085.00	0	1,306	0.00%
2023/12/28	0	0.00	0.1	1041.43	1045.00	-0.1	1,300	-0.01%
2023/12/25	0	0.00	0	985.00	972.00	0	1,327	0.00%
2023/12/18	1.1	976.19	1	977.00	986.00	0.1	1,391	0.00%
2023/12/15	3.1	1084.90	3.1	1084.10	1060.00	0	1,397	0.00%
2023/12/14	1.1	1125.51	1	1130.00	1130.00	0.1	1,373	0.00%
2023/12/13	3.3	1167.27	2	1150.40	1165.00	1.3	1,344	0.09%
2023/12/12	0	1120.00	1	1144.42	1120.00	-1	1,335	-0.07%
2023/12/11	3	1130.00	7	1107.92	1130.00	-4	1,324	-0.30%
2023/12/08	2.1	1015.19	1	1025.00	1030.00	1.1	1,287	0.08%
2023/12/07	2	1007.50	3	1008.33	987.00	-1	1,285	-0.08%
2023/12/06	2	1040.00	4.1	1055.98	1035.00	-2.1	1,277	-0.16%
2023/12/05	1	985.00	0	985.00	979.00	1	1,254	0.08%
2023/12/04	4	983.50	0.1	983.53	967.00	3.9	1,251	0.31%
2023/12/01	0	999.00	1	1005.00	994.00	-1	1,246	-0.08%
2023/11/30	10.1	1028.52	11	1020.93	1015.00	-0.9	1,236	-0.07%
2023/11/29	2	986.09	0	1009.00	1015.00	2	1,201	0.17%
2023/11/28	0	0.00	0	974.50	1000.00	0	1,170	0.00%
2023/11/27	0	0.00	0	950.00	949.00	0	1,178	0.00%
2023/11/22	0	965.00	0	970.00	974.00	0	1,243	0.00%
2023/11/21	0	0.00	0	962.00	960.00	0	1,256	0.00%
2023/11/14	1	953.00	3	960.99	976.00	-2	1,462	-0.14%
2023/11/13	1	935.99	0	936.00	923.00	1	1,442	0.07%
2023/11/10	1.2	938.67	1	963.00	926.00	0.2	1,422	0.02%
2023/11/09	5	996.60	2	989.50	984.00	3	1,375	0.22%
2023/11/08	2	977.50	4.1	978.51	992.00	-2.1	1,333	-0.16%
2023/11/07	0	0.00	0	940.00	940.00	0	1,292	0.00%
2023/11/06	0	0.00	0	933.00	944.00	0	1,308	0.00%
2023/11/03	0	0.00	1	917.00	916.00	-1	1,322	-0.08%
2023/11/02	0	0.00	1	912.01	914.00	-1	1,335	-0.08%
2023/11/01	0	0.00	0	886.00	884.00	0	1,350	0.00%
2023/10/30	0	0.00	0	906.00	905.00	0	1,372	0.00%
2023/10/27	0	886.00	0	0.00	894.00	0	1,384	0.00%
2023/10/26	1	885.02	0	0.00	880.00	1	1,408	0.07%
2023/10/25	0	0.00	1	920.00	927.00	-1	1,411	-0.07%
2023/10/24	0	0.00	0	893.50	898.00	0	1,415	0.00%
2023/10/23	1.2	893.05	1	896.00	880.00	0.2	1,430	0.01%
2023/10/20	2	921.00	1	914.00	913.00	1	1,440	0.07%
2023/10/19	5	933.00	6	944.17	935.00	-1	1,424	-0.07%
2023/10/18	0	885.00	1	899.71	902.00	-1	1,354	-0.07%
2023/10/17	4.1	932.47	2	939.36	911.00	2.1	1,331	0.16%
2023/10/16	3	905.67	3	907.99	904.00	0	1,287	0.00%
2023/10/13	1	886.00	4.1	871.02	879.00	-3.1	1,251	-0.25%
2023/10/12	9.1	848.91	9	865.12	886.00	0.1	1,238	0.01%
2023/10/11	2	829.00	1	846.00	812.00	1	1,208	0.08%
2023/10/06	0	805.00	0	0.00	802.00	0	1,200	0.00%
2023/10/05	0	809.00	1	815.00	814.00	-1	1,219	-0.08%
2023/10/04	1	781.09	1	790.00	795.00	0	1,213	0.00%
2023/10/03	1	800.03	0	0.00	799.00	1	1,206	0.08%
2023/10/02	0	0.00	1	820.00	811.00	-1	1,198	-0.08%
2023/09/28	1	806.02	2	816.50	801.00	-1	1,190	-0.08%
2023/09/27	0	790.00	0	0.00	792.00	0	1,180	0.00%
2023/09/26	2	793.50	0	0.00	788.00	2	1,172	0.17%
2023/09/25	0	814.00	0	0.00	807.00	0	1,161	0.00%
2023/09/21	1	796.93	0	0.00	793.00	1	1,137	0.09%
2023/09/20	0	845.73	1	825.00	823.00	-1	1,123	-0.09%
2023/09/19	0	860.00	0	0.00	840.00	0	1,156	0.00%
2023/09/18	0	0.00	1	862.00	866.00	-1	1,167	-0.09%
2023/09/15	3	889.67	1	894.99	869.00	2	1,196	0.17%
2023/09/14	1	884.99	1	893.00	872.00	0	1,203	0.00%
2023/09/13	4	872.50	6	868.00	884.00	-2	1,227	-0.16%
2023/09/12	3	865.36	1	860.00	862.00	2	1,225	0.16%
2023/09/11	1	844.99	0	0.00	835.00	1	1,252	0.08%
2023/09/08	1	875.00	1	863.00	866.00	0	1,268	0.00%
2023/09/07	2	908.00	2	901.01	904.00	0	1,254	0.00%
2023/09/06	0	0.00	1	936.00	944.00	-1	1,238	-0.08%
2023/09/05	1	898.00	0	0.00	911.00	1	1,229	0.08%
2023/09/04	1	906.00	0	911.00	915.00	1	1,228	0.08%
2023/09/01	1	911.00	0	0.00	909.00	1	1,220	0.08%
2023/08/31	0	0.00	1.1	935.69	928.00	-1.1	1,211	-0.09%
2023/08/30	1	945.00	2.1	943.38	942.00	-1.1	1,197	-0.09%
2023/08/29	0	0.00	0	909.00	921.00	0	1,181	0.00%
2023/08/24	3.1	930.10	3	937.33	912.00	0.1	1,201	0.01%
2023/08/23	1	948.00	1	937.00	941.00	0	1,241	0.00%
2023/08/22	2	932.50	1.1	959.67	965.00	0.9	1,271	0.07%
2023/08/21	0	873.00	1	879.00	878.00	-1	1,284	-0.08%
2023/08/18	0	869.00	0	0.00	845.00	0	1,370	0.00%
2023/08/17	12	907.90	11.1	879.01	879.00	0.9	1,431	0.06%
2023/08/15	1	854.00	0	0.00	871.00	1	1,463	0.07%
2023/08/14	0	0.00	1	817.00	836.00	-1	1,469	-0.07%
2023/08/11	0	861.00	0	853.50	842.00	0	1,475	0.00%
2023/08/10	0	865.00	0	870.00	858.00	0	1,488	0.00%
2023/08/09	0	891.60	1	905.00	910.00	-1	1,477	-0.07%
2023/08/08	6	878.00	6.1	874.23	878.00	-0.1	1,474	-0.01%
2023/08/07	3	898.95	0	0.00	882.00	3	1,476	0.20%
2023/08/04	0	836.15	0	0.00	827.00	0	1,470	0.00%
2023/08/02	0	837.00	0	0.00	821.00	0	1,471	0.00%
2023/08/01	1.1	887.07	1	854.00	869.00	0.1	1,486	0.01%
2023/07/31	4	878.30	7.3	884.16	884.00	-3.3	1,522	-0.22%
2023/07/28	0	918.50	0	925.00	920.00	0	1,523	0.00%
2023/07/27	0	934.00	1	923.00	934.00	-1	1,531	-0.07%
2023/07/26	1	944.00	0	964.00	934.00	1	1,544	0.06%
2023/07/25	4	999.50	3	985.33	963.00	1	1,542	0.06%
2023/07/24	2	1005.50	4	1020.00	999.00	-2	1,547	-0.13%
2023/07/21	1	993.00	1	986.00	997.00	0	1,554	0.00%
2023/07/20	2	972.01	3	961.64	970.00	-1	1,572	-0.06%
2023/07/19	9	985.44	8	1000.63	984.00	1	1,573	0.06%
2023/07/18	3	1004.00	3	996.33	973.00	0	1,573	0.00%
2023/07/17	4	993.25	3	986.33	975.00	1	1,586	0.06%
2023/07/14	2	1035.00	2	1015.00	1010.00	0	1,588	0.00%
2023/07/13	2	1045.00	0	1052.50	1000.00	2	1,597	0.13%
2023/07/12	0	0.00	0.2	1054.72	1075.00	-0.2	1,588	-0.01%
2023/07/11	0	0.00	0.1	979.86	978.00	-0.1	1,595	-0.01%
2023/07/10	0	0.00	0.1	965.00	950.00	-0.1	1,629	-0.01%
2023/07/07	0	0.00	0.1	950.00	945.00	-0.1	1,686	-0.01%
2023/07/04	0	0.00	0	1000.50	999.00	0	1,814	0.00%
2023/07/03	0	0.00	8	984.25	989.00	-8	1,883	-0.42%
2023/06/28	0	0.00	0.1	931.40	963.00	-0.1	2,060	0.00%
2023/06/27	14.3	954.34	15.6	966.16	944.00	-1.3	2,086	-0.06%
2023/06/26	1	947.00	1	945.00	930.00	0	2,063	0.00%
2023/06/21	2	976.00	2.3	963.48	957.00	-0.3	2,077	-0.01%
2023/06/20	2	979.00	2	974.53	985.00	0	2,062	0.00%
2023/06/19	2	968.99	2.1	967.57	968.00	-0.1	2,049	-0.01%
2023/06/16	2	915.00	2	924.00	929.00	0	2,033	0.00%
2023/06/15	2.2	912.21	4	914.78	920.00	-1.9	2,047	-0.09%
2023/06/14	4	905.74	0	0.00	896.00	4	2,123	0.19%
2023/06/13	6	938.00	1	940.95	939.00	5	2,184	0.23%
2023/06/12	1	857.02	0	0.00	870.00	1	2,247	0.04%
2023/06/09	0.3	856.71	0	0.00	853.00	0.3	2,275	0.01%
2023/06/08	0	828.00	1	828.00	823.00	-1	2,313	-0.04%
2023/06/06	1	850.00	1	842.00	853.00	0	2,454	0.00%
2023/06/05	0.2	865.73	0	0.00	857.00	0.2	2,507	0.01%
2023/06/02	0	865.83	1	866.00	859.00	-1	2,533	-0.04%
2023/06/01	1	860.00	0	0.00	882.00	1	2,561	0.04%
2023/05/31	0	850.00	2.7	856.96	853.00	-2.7	2,599	-0.10%
2023/05/30	6.5	866.02	6.2	856.71	868.00	0.3	2,650	0.01%
2023/05/29	9	848.56	6	853.46	851.00	3	2,626	0.11%
2023/05/26	3.2	789.63	5	793.20	814.00	-1.8	2,648	-0.07%
2023/05/25	3	746.00	1.1	751.32	740.00	1.9	2,639	0.07%
2023/05/24	3.1	694.74	2.1	702.77	722.00	0.9	2,623	0.04%
2023/05/23	2.2	663.64	8	678.38	678.00	-5.8	2,557	-0.23%
2023/05/22	2.1	644.02	0	0.00	637.00	2.1	2,552	0.08%
2023/05/19	3.2	630.75	4	631.50	640.00	-0.8	2,563	-0.03%
2023/05/18	1	620.00	0	0.00	604.00	1	2,571	0.04%
2023/05/16	2	606.00	1	604.00	600.00	1	2,707	0.04%
2023/05/15	1	618.00	1	610.00	607.00	0	2,799	0.00%
2023/05/10	0	0.00	1	619.00	624.00	-1	3,073	-0.03%
2023/05/08	9	628.44	9	633.56	625.00	0	3,094	0.00%
2023/05/05	1	613.00	1	618.00	630.00	0	3,171	0.00%
2023/05/04	2	599.00	0	0.00	606.00	2	3,162	0.06%
2023/05/03	1	562.06	1	571.00	582.00	0	3,166	0.00%
2023/05/02	1	586.91	4	573.00	578.00	-3	3,175	-0.09%
2023/04/28	2	558.00	0	0.00	558.00	2	3,194	0.06%
2023/04/27	1	544.00	0.1	554.00	547.00	0.9	3,217	0.03%
2023/04/26	0	0.00	0	555.00	544.00	0	3,237	0.00%
2023/04/25	1	573.00	0	575.38	555.00	1	3,266	0.03%
2023/04/21	1	603.00	3	586.00	588.00	-2	3,315	-0.06%
2023/04/20	3	612.00	0	0.00	610.00	3	3,406	0.09%
2023/04/18	0	0.00	1	633.00	627.00	-1	3,505	-0.03%
2023/04/17	1	646.00	0	0.00	644.00	1	3,544	0.03%
2023/04/14	0	641.00	1	643.00	639.00	-1	3,577	-0.03%
2023/04/13	2	628.00	3	629.67	631.00	-1	3,592	-0.03%
2023/04/12	1	635.00	1	641.00	642.00	0	3,632	0.00%
2023/04/11	1	654.00	1	653.00	651.00	0	3,622	0.00%
2023/04/10	4	647.25	4	642.50	649.00	0	3,661	0.00%
2023/04/07	6	621.00	8.2	622.78	626.00	-2.2	3,658	-0.06%
2023/04/06	8.2	638.71	2.1	643.83	626.00	6.2	3,664	0.17%
2023/03/31	4.1	641.72	5	647.00	666.00	-1	3,646	-0.03%
2023/03/30	2.1	621.19	3.2	620.42	630.00	-1.1	3,621	-0.03%
2023/03/29	2.2	599.05	2.6	594.46	601.00	-0.4	3,638	-0.01%
2023/03/28	1	612.00	0.6	609.83	613.00	0.4	3,712	0.01%
2023/03/24	1	626.00	0	0.00	624.00	1	3,800	0.03%
2023/03/23	0	0.00	1.3	635.54	631.00	-1.3	3,892	-0.03%
2023/03/22	2	638.50	0	0.00	637.00	2	3,961	0.05%
2023/03/20	0	0.00	2	635.00	628.00	-2	4,017	-0.05%
2023/03/17	7.5	634.53	15	624.80	622.00	-7.5	4,026	-0.19%
2023/03/16	9	614.67	8	611.25	617.00	1	3,934	0.03%
2023/03/15	4	627.75	5	633.40	619.00	-1	3,901	-0.03%
2023/03/14	5	607.60	4	611.25	602.00	1	3,890	0.03%
2023/03/13	2	595.50	2	603.50	609.00	0	3,922	0.00%
2023/03/10	5	610.40	2	616.00	608.00	3	3,932	0.08%
2023/03/09	2	625.50	0.5	611.74	633.00	1.5	3,914	0.04%
2023/03/08	2	607.00	5	613.80	612.00	-3	3,851	-0.08%
2023/03/07	2	600.50	4	603.75	604.00	-2	3,851	-0.05%
2023/03/06	1	591.00	2	597.50	599.00	-1	3,880	-0.03%
2023/03/03	1	587.00	1.4	593.41	585.00	-0.4	3,956	-0.01%
2023/03/02	3	591.00	1.3	587.00	588.00	1.7	4,008	0.04%
2023/03/01	2	602.00	1.3	604.69	601.00	0.7	4,006	0.02%
2023/02/24	1	587.00	2.1	600.24	600.00	-1.1	4,058	-0.03%
2023/02/23	1.2	581.83	4	574.50	578.00	-2.8	4,051	-0.07%
2023/02/22	4.1	554.27	1	545.00	542.00	3.1	4,071	0.08%
2023/02/21	0	0.00	1	600.00	600.00	-1	4,043	-0.02%
2023/02/20	16	613.06	13	607.08	588.00	3	4,037	0.07%
2023/02/17	0	0.00	2	593.00	596.00	-2	4,000	-0.05%
2023/02/16	1	584.00	2	580.50	591.00	-1	4,021	-0.02%
2023/02/15	2	567.50	0.4	570.00	569.00	1.6	4,038	0.04%
2023/02/14	11	607.64	9.5	613.37	575.00	1.5	3,999	0.04%
2023/02/13	15.5	617.61	10	619.40	597.00	5.5	3,938	0.14%
2023/02/10	7.6	617.91	56	628.18	595.00	-48.4	3,893	-1.24%
2023/02/09	55	620.51	5	605.80	623.00	50	3,814	1.31%
2023/02/08	4	559.25	3	566.67	567.00	1	3,754	0.03%
2023/02/06	0	0.00	1	522.00	526.00	-1	3,678	-0.03%
2023/02/03	21	561.48	20	558.00	542.00	1	3,674	0.03%
2023/02/02	1	542.00	0	0.00	540.00	1	3,603	0.03%
2023/02/01	0	0.00	3	529.00	536.00	-3	3,616	-0.08%
2023/01/30	4	539.75	4	529.75	524.00	0	3,625	0.00%
2023/01/17	1	519.00	1	516.00	518.00	0	3,602	0.00%
2023/01/16	0	0.00	1	517.00	515.00	-1	3,592	-0.03%
2023/01/13	1	516.00	2	513.00	497.00	-1	3,587	-0.03%
2023/01/12	0	0.00	1	515.00	505.00	-1	3,558	-0.03%
2023/01/11	2	516.00	0	0.00	510.00	2	3,547	0.06%
2023/01/10	19	519.32	21	521.24	509.00	-2	3,534	-0.06%
2023/01/09	3	500.67	2	494.50	494.50	1	3,455	0.03%
2023/01/06	1	472.50	1	469.50	468.50	0	3,396	0.00%
2023/01/05	2	478.75	1	474.00	471.50	1	3,409	0.03%
2023/01/04	2	486.25	2	491.50	489.00	0	3,395	0.00%
2022/12/30	1	459.00	1	466.50	457.00	0	3,350	0.00%
2022/12/29	0	0.00	1.6	476.26	475.00	-1.6	3,312	-0.05%
2022/12/28	2	477.25	3.6	477.94	481.00	-1.6	3,311	-0.05%
2022/12/27	1	505.00	1	497.50	494.50	0	3,273	0.00%
2022/12/26	3	494.83	2	491.13	495.00	1.1	3,262	0.03%
2022/12/23	2	501.50	2	509.50	504.00	0	3,262	0.00%
2022/12/21	1	538.00	2	532.50	525.00	-1	3,236	-0.03%
2022/12/20	4	563.50	5	537.60	526.00	-1	3,203	-0.03%
2022/12/19	3	550.67	3	553.67	559.00	0	3,131	0.00%
2022/12/16	5	568.20	5	568.60	561.00	0	3,160	0.00%
2022/12/15	3.9	567.77	2	570.49	573.00	1.9	3,122	0.06%
2022/12/14	23	551.87	21	556.86	561.00	2	3,032	0.06%
2022/12/13	3	515.00	1	523.00	510.00	2	2,968	0.07%
2022/12/12	1	496.00	1	500.00	499.50	0	2,924	0.00%
2022/12/09	1	500.00	1	503.00	506.00	0	2,893	0.00%
2022/12/08	1	488.50	1	490.50	490.50	0	2,874	0.00%
2022/12/05	0	0.00	1	521.00	511.00	-1	2,832	-0.04%
2022/12/02	1	516.00	1	512.00	518.00	0	2,838	0.00%
2022/11/29	0	0.00	1.3	506.73	505.00	-1.3	2,860	-0.05%
2022/11/28	0	0.00	1	509.00	506.00	-1	2,871	-0.03%
2022/11/25	2.5	532.40	2	516.00	519.00	0.5	2,865	0.02%
2022/11/24	2	495.50	2.1	503.30	520.00	-0.1	2,791	0.00%
2022/11/23	7	488.57	7	478.75	473.50	0	2,700	0.00%
2022/11/22	6	485.00	6	481.50	483.50	0	2,646	0.00%
2022/11/21	5	492.20	5.1	492.34	482.00	-0.1	2,555	0.00%
2022/11/18	1	437.50	4.2	458.17	460.00	-3.2	2,469	-0.13%
2022/11/17	2	426.25	6	423.58	421.50	-4	2,360	-0.17%
2022/11/16	3	419.50	2	419.00	421.00	1	2,323	0.04%
2022/11/15	1	425.00	0.1	422.00	417.00	0.9	2,287	0.04%
2022/11/14	4.2	417.56	2	421.25	419.50	2.2	2,249	0.10%
2022/11/11	3	416.33	0.5	414.34	425.50	2.5	2,193	0.11%
2022/11/10	0.1	386.13	0	386.27	387.00	0	2,117	0.00%
2022/11/09	0.2	385.00	0	0.00	386.50	0.2	2,114	0.01%
2022/11/08	1.1	382.27	1	386.50	382.00	0.1	2,111	0.00%
2022/11/07	1	365.00	3	358.84	378.00	-2	2,070	-0.10%
2022/11/04	4	345.00	2.2	344.60	344.00	1.8	2,049	0.09%
2022/11/02	0.2	327.45	0	0.00	331.00	0.2	1,996	0.01%
2022/11/01	0	0.00	1	331.00	329.50	-1	1,981	-0.05%
2022/10/31	2	328.25	2	329.50	324.50	0	1,962	0.00%
2022/10/28	2	321.50	2	324.75	316.50	0	1,928	0.00%
2022/10/27	1	322.50	1.5	317.17	320.50	-0.5	1,879	-0.03%
2022/10/26	2	306.75	2	308.25	309.00	0	1,842	0.00%
2022/10/25	0.3	306.50	0	0.00	305.50	0.3	1,817	0.02%
2022/10/24	1	308.00	0	0.00	305.00	1	1,798	0.06%
2022/10/20	2	314.50	2	311.75	314.50	0	1,738	0.00%
2022/10/18	4	310.88	4	309.00	311.00	0	1,682	0.00%
2022/10/17	7	297.14	7	295.14	322.50	0	1,641	0.00%
2022/10/14	5	319.60	5	313.00	311.00	0	1,609	0.00%
2022/10/13	1	316.50	1	313.50	305.00	0	1,579	0.00%
2022/10/07	1.2	383.08	1	384.50	384.50	0.2	1,469	0.01%
2022/10/06	1	392.50	1	391.50	393.50	0	1,438	0.00%
2022/10/05	1	380.50	1	380.51	379.50	0	1,404	0.00%
2022/10/04	0	0.00	0	375.00	374.00	0	1,359	0.00%
2022/10/03	2	362.00	2	363.25	360.50	0	1,327	0.00%
2022/09/30	2	348.00	2	351.50	361.50	0	1,294	0.00%
2022/09/28	0	0.00	1	356.01	343.00	-1	1,192	-0.08%
2022/09/27	1	382.00	1	382.00	381.00	0	1,156	0.00%
2022/09/26	2	393.00	16	385.28	377.00	-14	1,124	-1.24%
2022/09/23	7	395.07	6	394.34	396.50	1	1,087	0.09%
2022/09/22	0	0.00	0	391.50	392.00	0	992	0.00%
2022/09/21	15	389.77	2	390.00	384.00	13	959	1.35%
2022/09/20	0	0.00	0	373.00	384.00	0	925	0.00%
2022/09/15	0	383.00	0	0.00	377.00	0	874	0.00%
2022/09/14	1	377.00	1	380.50	384.00	0	851	0.00%
2022/09/13	0	0.00	4	386.75	380.00	-4	824	-0.49%
2022/09/12	6	391.00	6	394.67	383.00	0	791	0.00%
2022/09/08	7	382.36	3	384.17	385.50	4	733	0.54%
2022/09/07	1	386.00	1	375.00	371.00	0	662	0.00%
2022/09/05	7	369.43	7	369.29	368.50	0	567	0.00%
2022/09/02	5	375.10	5	382.80	381.00	0	519	0.00%
2022/09/01	7	360.57	6	360.33	352.00	1	454	0.22%
2022/08/31	7	360.79	9	362.06	364.00	-2	401	-0.50%
2022/08/30	1	330.50	0	0.00	331.00	1	369	0.27%
2022/08/25	1	336.00	1	337.00	339.50	0	361	0.00%
2022/08/16	0	334.00	0	0.00	331.00	0	338	0.00%
2022/08/15	0	0.00	15	333.03	343.00	-15	324	-4.63%
2022/08/11	1	284.50	1	289.50	289.00	0	262	0.00%
2022/07/18	1	265.00	1	262.00	262.00	0	193	0.00%
2022/07/13	1	241.00	1	244.00	242.00	0	183	0.00%
2022/07/01	2	234.25	22	218.34	216.00	-20	165	-12.08%
2022/06/30	1	239.50	2	238.75	234.50	-1	162	-0.62%
2022/06/28	0	0.00	2	256.50	254.00	-2	160	-1.25%
2022/06/27	2	255.25	0	0.00	253.00	2	160	1.25%
2022/06/24	1	237.00	0	0.00	243.00	1	159	0.63%
2022/06/23	3	233.67	0	0.00	236.00	3	157	1.91%
2022/06/22	1	238.00	4	232.88	237.00	-3	155	-1.93%
2022/06/21	1	248.50	0	0.00	253.50	1	152	0.65%
2022/06/20	0	0.00	1	254.00	247.00	-1	153	-0.65%
2022/06/17	1	258.00	1	266.00	260.50	0	151	0.00%
2022/06/16	2	274.75	2	275.00	267.50	0	149	0.00%
2022/05/17	1	285.50	1	287.00	286.50	0	126	0.00%
2022/05/13	1	281.00	1	283.00	278.50	0	129	0.00%
2022/04/27	0	0.00	2	250.25	263.00	-2	162	-1.23%
2022/04/25	0	0.00	20	270.58	266.50	-20	162	-12.33%
2022/04/11	1	312.00	0	0.00	312.00	1	183	0.54%
2022/03/23	4	340.63	0	0.00	337.50	4	223	1.79%
2022/03/22	2	333.50	0	0.00	333.50	2	228	0.87%
2022/03/17	1	330.00	0	0.00	331.00	1	239	0.42%
2022/03/07	2	338.00	0	0.00	336.00	2	273	0.73%
2022/03/02	0	357.50	0	0.00	360.00	0	306	0.00%
2022/02/25	0	352.00	0	0.00	351.50	0	358	0.00%
2022/02/22	0	355.00	0	0.00	350.00	0	486	0.00%
2022/02/18	0	359.00	0	0.00	358.00	0	574	0.00%
2022/02/07	0	345.00	0	0.00	339.00	0	705	0.00%
2022/01/25	1	350.00	0	0.00	344.00	1	733	0.14%
2022/01/24	2	351.75	0	0.00	356.00	2	751	0.27%
2022/01/17	2	364.25	0	0.00	368.00	2	871	0.23%
2022/01/14	4	354.38	0	0.00	360.00	4	899	0.45%
2022/01/13	0	375.00	0	0.00	372.50	0	921	0.00%
2022/01/07	4	382.13	0	0.00	382.00	4	952	0.42%
2022/01/04	9	383.33	0	0.00	383.50	9	970	0.93%
2022/01/03	1	399.00	0	0.00	388.50	1	989	0.10%
2021/12/14	1	374.00	1	374.00	374.00	0	1,126	0.00%
2021/12/03	0	0.00	1	394.00	397.50	-1	1,352	-0.07%
2021/11/30	4	397.13	0	0.00	391.00	4	1,497	0.27%
2021/11/29	1	387.50	0	0.00	390.50	1	1,536	0.07%
2021/11/26	3	387.34	1	395.50	384.00	2	1,529	0.13%
2021/11/25	2	390.36	3	397.00	392.00	-1	1,517	-0.07%
2021/11/24	2	423.75	1	428.50	415.50	1	1,488	0.07%
2021/11/23	5	433.40	2.1	444.66	432.00	2.9	1,473	0.20%
2021/11/22	2	458.50	1	453.50	458.50	1	1,468	0.07%
2021/11/19	8	459.88	28	461.50	454.00	-20	1,447	-1.38%
2021/11/18	37	450.95	20	446.40	452.50	17	1,370	1.24%
2021/11/17	0.1	417.00	0	0.00	411.50	0.1	1,299	0.01%
2021/11/16	5	409.80	1	414.00	409.00	4	1,288	0.31%
2021/11/15	6	410.83	0	0.00	410.00	6	1,273	0.47%
2021/11/12	9	422.06	5	419.70	416.00	4	1,252	0.32%
2021/11/11	1	400.00	0	0.00	394.50	1	1,208	0.08%
2021/11/09	1	390.00	0	0.00	391.00	1	1,186	0.08%
2021/11/05	1	403.79	3	397.50	389.50	-2	1,179	-0.17%
2021/11/04	1	383.00	0	0.00	379.00	1	1,157	0.09%
2021/11/01	0	0.00	1	403.50	403.50	-1	1,161	-0.09%
2021/10/29	2	410.50	4	407.88	397.00	-2	1,146	-0.17%
2021/10/28	7	412.93	2	413.50	405.50	5	1,127	0.44%
2021/10/27	1	393.00	0.1	394.00	400.50	0.9	1,081	0.09%
2021/10/26	0	0.00	1	396.50	384.00	-1	1,071	-0.09%
2021/10/22	0.1	376.00	2	394.00	393.00	-1.9	1,085	-0.18%
2021/10/21	3	383.50	0	0.00	374.00	3	1,091	0.28%
2021/10/08	3	388.33	4	388.88	385.00	-1	1,067	-0.09%
2021/10/07	1	398.00	0	0.00	396.50	1	1,054	0.09%
2021/10/06	2	384.00	2	377.50	373.00	0	1,041	0.00%
2021/10/01	0	0.00	1	370.50	374.50	-1	1,056	-0.09%
2021/09/30	1	390.00	0.1	374.50	390.00	1	1,063	0.09%
2021/09/27	1	398.00	1	392.00	389.50	0	1,100	0.00%
2021/09/24	1	410.00	1	404.50	396.50	0	1,104	0.00%
2021/09/17	0	0.00	1	404.50	406.00	-1	1,085	-0.09%
2021/09/16	3	406.93	2	404.50	399.00	1	1,080	0.10%
2021/09/15	0	0.00	0	408.00	408.50	0	1,076	0.00%
2021/09/14	6	425.92	6.1	423.23	410.50	-0.1	1,094	0.00%
2021/09/13	1	402.50	1	407.00	400.50	0	1,076	0.00%
2021/09/10	4	405.63	4.3	406.02	408.50	-0.3	1,079	-0.03%
2021/09/09	0.3	366.00	0	0.00	400.00	0.3	1,055	0.03%
2021/09/08	3	383.67	3	385.00	374.00	0	1,043	0.00%
2021/09/07	0	0.00	0	389.00	395.50	0	1,018	0.00%
2021/09/06	1.1	400.45	1	399.50	400.50	0.1	1,016	0.00%
2021/09/03	1	353.50	1	357.00	364.50	0	1,023	0.00%
2021/09/02	68	379.77	69	379.75	369.50	-1	1,027	-0.10%
2021/08/19	0	0.00	0	319.00	306.50	0	1,042	0.00%
2021/08/16	0	0.00	1	325.00	330.00	-1	1,056	-0.09%
2021/08/12	1	336.00	0	0.00	336.00	1	1,067	0.09%
2021/08/09	0	0.00	2	351.00	338.50	-2	1,082	-0.18%
2021/08/03	1	402.00	1	400.50	400.50	0	1,116	0.00%
2021/08/02	0	0.00	1	399.00	399.00	-1	1,123	-0.09%
2021/07/30	2	405.00	2	392.75	393.50	0	1,132	0.00%
2021/07/29	2	393.50	3	401.83	405.00	-1	1,136	-0.09%
2021/07/28	14	399.04	82	400.64	399.00	-68	1,128	-6.03%
2021/07/27	75	442.21	4	437.00	443.00	71	1,111	6.39%
2021/07/26	0	406.50	1	407.50	403.00	-1	1,094	-0.09%
2021/07/23	0	409.50	0	0.00	395.50	0	1,114	0.00%
2021/07/22	1	397.00	0	0.00	406.00	1	1,122	0.09%
2021/07/15	2	410.50	1	416.00	410.00	1	1,122	0.09%
2021/07/08	4	411.50	4	409.63	408.50	0	1,147	0.00%
2021/07/07	1	422.00	1	407.00	411.00	0	1,223	0.00%
2021/07/05	0	0.00	5	420.00	414.50	-5	1,347	-0.37%
2021/07/02	160	418.58	161	421.67	422.00	-1	1,339	-0.07%	大買/大賣/
2021/07/01	5	382.60	0	0.00	384.00	5	1,319	0.38%
2021/06/30	0	0.00	10	399.35	397.00	-10	1,321	-0.76%
2021/06/29	10	396.45	0	0.00	398.00	10	1,319	0.76%
2021/06/25	1	411.00	0	0.00	412.00	1	1,302	0.08%
2021/06/24	0	0.00	1	435.00	415.50	-1	1,294	-0.08%
2021/06/23	3	435.00	1	438.00	421.50	2	1,282	0.16%
2021/06/22	1	427.50	1	411.50	412.00	0	1,244	0.00%
2021/06/21	1	424.50	1	427.00	405.50	0	1,212	0.00%
2021/06/17	1	416.00	7	429.57	420.00	-6	1,177	-0.51%
2021/06/16	1	418.50	1	425.00	409.00	0	1,140	0.00%
2021/06/15	10	419.35	6.1	419.00	425.00	3.9	1,115	0.35%
2021/06/11	3	386.83	4	383.88	396.50	-1	1,048	-0.10%
2021/06/07	0	0.00	7	326.29	325.00	-7	945	-0.74%
2021/06/03	7	361.50	1	375.50	362.00	6	923	0.65%
2021/06/02	2	370.00	0	0.00	370.00	2	899	0.22%
2021/05/28	2	337.50	0	0.00	337.50	2	868	0.23%
2021/05/27	0	0.00	2	343.00	339.50	-2	870	-0.23%
2021/05/26	2	341.00	0	0.00	341.00	2	871	0.23%
2021/05/25	1	348.50	1	350.00	347.00	0	870	0.00%
2021/05/20	0	0.00	1	322.00	306.50	-1	853	-0.12%
2021/05/18	1	325.00	0	0.00	327.00	1	852	0.12%
2021/05/17	1	308.00	2	311.00	305.00	-1	845	-0.12%
2021/05/14	2	332.25	3	324.50	315.50	-1	843	-0.12%
2021/05/13	1	308.50	3	308.00	320.00	-2	833	-0.24%
2021/05/12	6	316.58	2	314.50	305.00	4	822	0.49%
2021/05/11	1	317.00	2	320.00	315.00	-1	803	-0.12%
2021/05/07	2	349.25	1	348.50	371.00	1	785	0.13%
2021/05/06	0	0.00	1	350.00	347.00	-1	781	-0.13%
2021/05/04	12	358.71	12	362.29	358.00	0	783	0.00%
2021/05/03	1	376.00	9	405.78	376.00	-8	793	-1.01%
2021/04/29	4	424.50	0	0.00	417.50	4	826	0.48%
2021/04/28	0	0.00	1	414.00	412.00	-1	823	-0.12%
2021/04/27	6	432.92	3	436.00	435.00	3	827	0.36%
2021/04/26	1	421.00	0	0.00	417.00	1	820	0.12%
2021/04/23	1	387.50	0	0.00	407.00	1	815	0.12%
2021/04/22	1	404.50	1	392.00	383.00	0	818	0.00%
2021/04/21	3	403.33	4	403.00	403.00	-1	813	-0.12%
2021/04/20	8	412.88	8	414.94	418.50	0	815	0.00%
2021/04/19	8	416.13	7	433.00	405.00	1	806	0.12%
2021/04/16	7	460.71	6	460.83	450.00	1	812	0.12%
2021/04/15	7	448.36	7	451.86	463.50	0	823	0.00%
2021/04/14	8	465.19	9	469.28	458.00	-1	827	-0.12%
2021/04/13	41	508.76	44	511.16	489.00	-3	807	-0.37%
2021/04/12	104	516.42	104	509.64	499.00	0	711	0.00%	大買/大賣/
2021/04/09	11	455.27	61	468.78	470.00	-50	635	-7.87%
2021/04/08	55	436.30	3	433.50	436.50	52	565	9.19%
2021/04/07	7	390.14	7	390.64	397.00	0	550	0.00%
2021/04/06	0	0.00	1	339.50	361.00	-1	537	-0.19%
2021/03/31	1	323.00	0	0.00	321.00	1	517	0.19%
2021/03/26	0	0.00	1	317.50	320.00	-1	513	-0.19%
2021/03/23	1	311.50	0	0.00	310.00	1	514	0.20%
2021/03/22	1	312.00	0	0.00	308.00	1	515	0.19%
2021/03/09	1	302.50	0	0.00	302.50	1	573	0.17%
2021/02/26	0	0.00	0.1	335.50	333.00	-0.1	589	-0.02%
2021/02/24	1	339.00	2	338.00	335.00	-1	620	-0.16%
2021/02/18	1	334.00	0	0.00	333.00	1	683	0.15%
2021/02/05	0	0.00	2	339.00	331.00	-2	685	-0.29%
2021/02/04	1	345.00	0	0.00	343.00	1	679	0.15%
2021/02/03	0	0.00	1	340.50	342.00	-1	675	-0.15%
2021/02/02	2	351.00	1	347.00	346.50	1	675	0.15%
2021/01/29	1	351.00	0	0.00	335.00	1	682	0.15%
2021/01/27	4	360.13	6	363.75	358.50	-2	673	-0.30%
2021/01/26	8	363.94	6	365.50	360.50	2	665	0.30%
2021/01/25	4	379.88	5	382.70	375.00	-1	652	-0.15%
2021/01/22	20	381.10	18	379.56	387.50	2	625	0.32%
2021/01/20	2.1	357.52	4	355.50	345.50	-1.9	553	-0.34%
2021/01/19	2	345.25	0	0.00	347.00	2	535	0.37%
2021/01/15	0	0.00	0	349.00	349.00	0	538	0.00%
2021/01/12	0	0.00	1	342.00	339.50	-1	524	-0.19%
2021/01/11	0	346.00	2	336.25	346.50	-2	517	-0.39%
2021/01/08	1	371.00	0	0.00	354.00	1	504	0.20%
2021/01/07	5	361.40	4	362.25	361.00	1	483	0.21%
2021/01/06	1	345.50	2	345.50	347.00	-1	470	-0.21%
2021/01/04	1	347.00	1	343.00	344.00	0	459	0.00%
2020/12/10	0	0.00	1	353.00	352.00	-1	465	-0.21%
2020/12/09	1	351.00	0	0.00	351.00	1	465	0.21%
2020/12/03	1	345.50	1	348.50	342.00	0	448	0.00%
2020/11/27	2	343.00	2	345.50	346.50	0	464	0.00%
2020/11/25	5	348.20	6	350.17	334.00	-1	463	-0.22%
2020/11/24	16	359.28	16	358.47	350.00	0	453	0.00%
2020/11/23	0	0.00	1	352.50	354.00	-1	438	-0.23%
2020/11/20	1	358.00	0	0.00	345.00	1	421	0.24%
2020/11/10	0	0.00	1	310.50	311.00	-1	378	-0.26%
2020/11/05	0	0.00	1	306.00	309.00	-1	383	-0.26%
2020/11/04	1	300.00	0	0.00	302.50	1	388	0.26%
2020/11/03	0	0.00	2	302.50	302.50	-2	398	-0.50%
2020/11/02	2	296.75	3	299.00	298.00	-1	403	-0.25%
2020/10/29	3	303.00	8	298.00	304.00	-5	433	-1.15%
2020/10/28	1	305.50	0	0.00	308.00	1	437	0.23%
2020/10/26	2	318.50	0	0.00	315.50	2	445	0.45%
2020/10/23	1	318.50	6	319.92	321.00	-5	449	-1.11%
2020/10/22	4	316.50	4	319.75	315.00	0	463	0.00%
2020/10/21	2	318.75	1	320.50	316.00	1	472	0.21%
2020/10/20	3	312.67	0	0.00	313.00	3	482	0.62%
2020/10/19	1	307.50	0	0.00	310.50	1	498	0.20%
2020/10/16	4	313.13	1	318.00	309.00	3	518	0.58%
2020/10/15	1	311.00	1	314.50	315.00	0	540	0.00%
2020/10/14	2	310.75	3	314.83	310.50	-1	551	-0.18%
2020/10/13	3	303.67	0	0.00	306.00	3	564	0.53%
2020/10/08	1	313.00	0	0.00	313.00	1	600	0.17%
2020/10/06	0	0.00	4	314.00	315.50	-4	627	-0.64%
2020/09/29	1	303.50	1	306.00	307.00	0	747	0.00%
2020/09/16	3	324.17	3	325.17	324.50	0	1,034	0.00%
2020/09/15	1	312.00	1	314.50	307.50	0	1,051	0.00%
2020/09/08	1	294.00	1	298.50	298.50	0	1,077	0.00%
2020/09/03	1	320.00	0	0.00	318.50	1	1,130	0.09%
2020/09/02	4	319.63	7	318.00	318.00	-3	1,127	-0.27%
2020/08/18	1	312.00	0	0.00	308.50	1	1,239	0.08%
2020/08/13	1	314.50	1	323.00	314.00	0	1,264	0.00%
2020/08/12	1	320.00	2	320.50	317.00	-1	1,280	-0.08%
2020/08/11	2	331.50	2	334.75	332.50	0	1,273	0.00%
2020/08/10	5	333.30	1	335.50	331.50	4	1,268	0.32%
2020/08/07	0	0.00	4	353.50	340.50	-4	1,262	-0.32%
2020/08/06	3	351.17	0	0.00	348.50	3	1,252	0.24%
2020/08/05	7	348.29	0	0.00	348.50	7	1,249	0.56%
2020/07/24	1	358.50	1	355.00	341.00	0	1,189	0.00%
2020/07/22	3	349.17	2	347.25	351.50	1	1,171	0.09%
2020/07/17	1	329.50	1	330.50	332.00	0	1,118	0.00%
2020/07/16	0	0.00	2	346.00	345.00	-2	1,107	-0.18%
2020/07/10	7	386.50	6	388.83	376.50	1	1,061	0.09%
2020/07/08	5	399.40	5	398.80	392.50	0	1,004	0.00%
2020/07/06	2	378.50	1	373.50	373.50	1	929	0.11%
2020/07/03	1	380.00	0	0.00	376.00	1	911	0.11%
2020/07/01	2	379.75	2	375.25	372.00	0	884	0.00%
2020/06/30	2	378.25	1	370.00	366.00	1	855	0.12%
2020/06/29	4	370.38	4	370.13	370.00	0	819	0.00%
2020/06/24	4	393.38	3	390.33	396.00	1	782	0.13%
2020/06/23	1	369.00	2	367.00	372.00	-1	732	-0.14%
2020/06/22	1	336.50	1	338.50	354.50	0	677	0.00%
2020/06/17	1	317.00	0	0.00	314.00	1	637	0.16%
2020/06/11	4	335.50	3	333.50	329.50	1	635	0.16%
2020/06/09	0	0.00	5	322.00	319.50	-5	593	-0.84%
2020/06/08	1	321.00	1	319.50	318.50	0	601	0.00%
2020/06/05	1	324.50	1	319.50	314.50	0	592	0.00%
2020/06/04	0	0.00	1	322.00	317.00	-1	585	-0.17%
2020/06/03	1	313.00	0.1	316.00	316.50	1	569	0.17%
2020/06/02	5	312.00	1	317.00	313.50	4	564	0.71%
2020/06/01	0	0.00	0.4	318.00	317.50	-0.4	554	-0.08%
2020/05/29	0.2	306.00	0	0.00	305.00	0.2	525	0.03%
2020/05/28	0	0.00	3	313.67	303.00	-3	519	-0.58%
2020/05/27	4	308.13	2	306.75	315.00	2	501	0.40%
2020/05/26	2.2	298.33	3	301.33	296.00	-0.9	466	-0.18%
2020/05/21	3.1	286.21	0	0.00	285.00	3.1	432	0.72%
2020/05/20	1	293.50	2	294.75	287.00	-1	428	-0.23%
2020/05/19	2.1	283.82	2	288.50	290.00	0.1	407	0.02%
2020/05/18	1	265.00	0	0.00	266.00	1	384	0.26%
2020/04/20	1	264.00	1	261.50	260.50	0	404	0.00%
2020/04/17	1	252.00	1	264.00	263.00	0	400	0.00%
2020/04/08	1	238.50	2	236.75	240.00	-1	383	-0.26%
2020/04/07	1	239.50	0	0.00	232.00	1	374	0.27%
2020/03/27	0	0.00	4	219.25	214.00	-4	373	-1.07%
2020/03/23	1	190.50	1	191.50	191.00	0	367	0.00%
2020/03/19	0	0.00	6	188.17	180.50	-6	359	-1.67%
2020/03/18	0	0.00	3	202.67	195.00	-3	355	-0.84%
2020/03/17	14	199.46	1	200.50	192.00	13	352	3.69%
2020/03/16	2	220.00	2	215.25	208.00	0	343	0.00%
2020/03/13	1	227.00	3	228.50	231.00	-2	335	-0.60%
2020/03/11	0	0.00	7	280.71	278.50	-7	332	-2.11%
2020/03/10	10	284.80	8	281.13	288.00	2	338	0.59%
2020/03/09	3	294.00	0	0.00	288.00	3	349	0.86%
2020/03/06	1	301.00	0	0.00	300.00	1	349	0.29%
2020/03/05	1	302.00	0	0.00	303.00	1	362	0.28%
2020/02/27	1	302.00	0	0.00	302.00	1	363	0.27%
2020/02/03	0	0.00	1	289.00	296.00	-1	433	-0.23%
2020/01/30	1	306.00	1	313.00	305.00	0	476	0.00%
2020/01/20	1	344.50	1	342.50	338.50	0	482	0.00%
2020/01/07	1	319.00	0	0.00	319.50	1	554	0.18%
2020/01/02	1	335.00	0	0.00	336.00	1	617	0.16%
2019/12/06	2	333.00	2	336.25	339.50	0	724	0.00%
2019/11/21	1	364.50	1	365.00	369.50	0	701	0.00%
2019/11/19	3	378.83	4	377.25	379.00	-1	700	-0.14%
2019/11/14	2.2	362.32	2	360.50	363.00	0.2	707	0.03%
2019/11/12	1	351.00	1	351.00	348.50	0	697	0.00%
2019/11/08	2	353.50	1	350.50	353.50	1	695	0.14%
2019/11/07	1	363.00	1	365.00	358.00	0	683	0.00%
2019/11/05	1.1	383.17	1	376.00	373.50	0.1	675	0.01%
2019/11/04	0	0.00	1	377.50	375.00	-1	672	-0.15%
2019/10/30	1	404.00	1	405.00	396.00	0	648	0.00%
2019/10/29	3.1	402.21	2	404.75	404.00	1.1	626	0.17%
2019/10/28	3.1	393.39	3	393.33	388.00	0.1	604	0.02%
2019/10/25	5	389.00	6	388.17	391.00	-1	592	-0.17%
2019/10/23	1	373.00	1	374.00	367.00	0	559	0.00%
2019/10/22	6	374.50	6	375.83	375.50	0	556	0.00%
2019/10/21	3	375.50	3	377.33	373.00	0	552	0.00%
2019/10/18	7	385.36	8	384.25	380.00	-1	558	-0.18%
2019/10/17	2	383.50	1	385.00	385.00	1	559	0.18%
2019/10/16	4	377.75	3	378.00	375.00	1	548	0.18%
2019/10/15	1	380.00	1	381.00	367.00	0	533	0.00%
2019/10/09	1	385.00	1	387.00	379.00	0	510	0.00%
2019/10/08	3	385.00	2	389.25	385.00	1	486	0.21%
2019/10/04	2	369.50	3	368.50	370.00	-1	431	-0.23%
2019/10/03	2	363.25	1	363.50	353.00	1	392	0.25%
2019/10/02	1	340.00	1	350.00	350.00	0	361	0.00%
2019/09/27	1	335.00	1	337.00	327.00	0	322	0.00%
2019/08/23	1	320.00	0	0.00	320.00	1	300	0.33%
2019/08/22	0.1	327.00	2	326.00	322.50	-1.9	299	-0.64%
2019/08/20	0	0.00	1	326.50	326.50	-1	291	-0.34%
2019/08/12	1	319.50	0	0.00	315.00	1	286	0.35%
2019/08/06	2	296.00	0	0.00	299.00	2	279	0.72%
2019/07/29	0	0.00	4	330.00	327.00	-4	282	-1.41%
2019/07/25	5	345.50	5	344.80	338.00	0	278	0.00%
2019/07/19	1	323.00	1	324.00	324.00	0	269	0.00%
2019/06/28	2	298.75	0	0.00	298.00	2	347	0.57%
2019/06/24	0	0.00	1	296.00	298.00	-1	340	-0.29%
2019/06/21	1	295.00	0	0.00	293.50	1	339	0.29%
2019/06/12	1	284.00	1	281.50	284.00	0	347	0.00%
2019/05/03	0	0.00	1	334.50	338.00	-1	485	-0.21%
2019/04/30	1	330.00	1	331.00	338.00	0	513	0.00%
2019/04/29	2	322.25	2	324.25	330.00	0	512	0.00%
2019/04/25	0	0.00	2	344.00	340.50	-2	503	-0.40%
2019/04/24	5	346.10	3	350.67	341.50	2	502	0.40%
2019/04/23	3	352.00	3	354.33	355.00	0	494	0.00%
2019/04/22	1	350.00	1	352.00	350.00	0	487	0.00%
2019/04/19	7	345.14	7	347.00	348.00	0	485	0.00%
2019/04/18	3	349.00	2	354.75	345.00	1	475	0.21%
2019/04/17	2	327.00	2	325.50	324.50	0	456	0.00%
2019/04/11	3	319.00	3	313.00	315.50	0	434	0.00%
2019/04/10	2	315.25	4	311.25	310.00	-2	426	-0.47%
2019/04/09	2	309.50	1	309.00	309.00	1	421	0.24%
2019/04/03	1	299.50	0	0.00	297.00	1	414	0.24%
2019/04/02	4	293.00	4	297.88	296.50	0	407	0.00%
2019/03/11	0	0.00	2	291.50	289.00	-2	355	-0.56%
2019/03/07	2	286.50	0	0.00	285.00	2	350	0.57%
2019/02/12	1	314.50	0	0.00	315.00	1	235	0.42%
2019/01/28	1	300.00	0	0.00	285.00	1	167	0.60%