弘塑 (3131)-台灣摩根士丹利券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1095
漲跌
▼15
漲幅
-1.35%
成交量
980張
產業
上櫃其他電子類股
376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

弘塑 (3131)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/03	1	1100.00	8	1093.75	1095.00	-7	1,376	-0.51%
2024/05/02	0	0.00	6	1102.50	1110.00	-6	1,373	-0.44%
2024/04/30	2	1120.00	7	1100.71	1100.00	-5	1,381	-0.36%
2024/04/29	41	1169.39	19	1163.16	1120.00	22	1,379	1.59%
2024/04/26	13	1163.85	57	1171.49	1175.00	-44	1,369	-3.21%
2024/04/25	48	1071.77	1	1080.00	1070.00	47	1,374	3.42%
2024/04/24	8	1017.50	1	1045.00	1045.00	7	1,374	0.51%
2024/04/23	42	968.76	102	959.52	950.00	-60	1,395	-4.30%	大賣/
2024/04/22	5	935.60	5	976.40	930.00	0	1,399	0.00%
2024/04/19	4	1020.00	52	1000.17	1030.00	-48	1,384	-3.47%
2024/04/18	6	1046.67	152.2	1072.39	1045.00	-146.2	1,365	-10.71%	大賣/鉅額交易
2024/04/17	0	0.00	175	1091.29	1110.00	-175	1,336	-13.09%	大賣/鉅額交易
2024/04/16	2	999.00	93	990.49	1010.00	-91	1,325	-6.86%
2024/04/15	39	1018.08	91	1025.22	1020.00	-52	1,295	-4.01%
2024/04/12	8.3	977.65	78	989.79	1005.00	-69.7	1,263	-5.52%
2024/04/11	100.6	914.76	104	906.35	915.00	-3.4	1,236	-0.28%	大賣/
2024/04/10	0.3	929.00	83	913.96	905.00	-82.7	1,230	-6.72%
2024/04/09	5.4	959.29	30	957.80	950.00	-24.6	1,222	-2.01%
2024/04/08	7	966.00	2	970.00	956.00	5	1,204	0.42%
2024/04/03	1.3	977.57	18	976.06	973.00	-16.7	1,199	-1.39%
2024/04/02	61	981.16	6	943.67	987.00	55	1,180	4.66%
2024/04/01	140	921.90	3	919.00	909.00	137	1,143	11.98%	大買/鉅額交易
2024/03/29	92	879.67	0	0.00	877.00	92	1,121	8.21%
2024/03/28	25	862.52	0	0.00	853.00	25	1,107	2.26%
2024/03/27	53	864.26	0	0.00	876.00	53	1,106	4.79%
2024/03/26	16	868.19	4	871.25	860.00	12	1,097	1.09%
2024/03/25	10	921.80	1	932.00	896.00	9	1,095	0.82%
2024/03/22	13	913.62	2	927.00	926.00	11	1,087	1.01%
2024/03/21	50	922.10	3	910.67	917.00	47	1,075	4.37%
2024/03/20	62	943.84	31	980.61	892.00	31	1,052	2.95%
2024/03/19	48	974.31	54	967.85	968.00	-6	1,032	-0.58%
2024/03/18	4	913.25	6	907.00	931.00	-2	986	-0.20%
2024/03/15	22	859.41	14	864.64	847.00	8	974	0.82%
2024/03/14	19	851.95	0	0.00	844.00	19	964	1.97%
2024/03/13	22	901.36	14	902.36	892.00	8	958	0.83%
2024/03/12	42	924.83	41	901.02	923.00	1	939	0.11%
2024/03/11	32	889.09	20	889.95	876.00	12	916	1.31%
2024/03/08	61	935.59	65	969.94	899.00	-4	901	-0.44%
2024/03/07	50	1007.02	95	990.28	978.00	-45	873	-5.15%
2024/03/06	76	1031.84	25	1041.40	1020.00	51	858	5.94%
2024/03/05	79	982.84	40	943.73	999.00	39	842	4.63%
2024/03/04	97	926.30	12	907.75	909.00	85	821	10.35%
2024/03/01	22	862.59	12	850.00	868.00	10	805	1.24%
2024/02/29	0	0.00	81	824.00	824.00	-81	795	-10.19%
2024/02/27	26	820.85	25	829.20	817.00	1	785	0.13%
2024/02/26	81	850.20	34	853.88	842.00	47	765	6.14%
2024/02/23	94	821.57	2	832.00	848.00	92	742	12.39%
2024/02/22	2	768.00	9	753.22	771.00	-7	732	-0.96%
2024/02/21	9	706.44	6	702.00	701.00	3	707	0.42%
2024/02/20	4	707.00	39	708.77	708.00	-35	700	-5.00%
2024/02/19	25	706.40	5	698.20	706.00	20	694	2.88%
2024/02/16	34	717.82	12	711.42	716.00	22	691	3.18%
2024/02/15	27	681.78	74	692.45	707.00	-47	678	-6.92%
2024/02/05	2	643.50	19	650.58	643.00	-17	672	-2.53%
2024/02/02	3	661.33	54	668.11	670.00	-51	662	-7.70%
2024/02/01	26	641.62	44	640.34	633.00	-18	644	-2.79%
2024/01/31	2	632.50	40	629.28	632.00	-38	625	-6.07%
2024/01/30	18	632.06	34	629.47	631.00	-16	614	-2.60%
2024/01/29	8	638.00	39	640.95	636.00	-31	605	-5.12%
2024/01/26	27	640.19	28	637.36	649.00	-1	601	-0.17%
2024/01/25	8	647.13	8	646.13	644.00	0	593	0.00%
2024/01/24	1	652.00	12	648.33	641.00	-11	582	-1.89%
2024/01/23	3	627.67	8	627.88	628.00	-5	569	-0.88%
2024/01/22	17	617.92	5	618.60	617.00	12	563	2.13%
2024/01/19	17	611.76	41	603.46	606.00	-24	554	-4.33%
2024/01/18	13	598.69	17	597.06	600.00	-4	531	-0.75%
2024/01/17	2	620.50	22	611.32	602.00	-20	520	-3.84%
2024/01/16	9	586.44	5	594.20	597.00	4	495	0.81%
2024/01/15	13	553.23	51	551.41	562.00	-38	486	-7.81%
2024/01/12	3	537.67	0	0.00	532.00	3	488	0.61%
2024/01/11	3	538.33	2	545.00	542.00	1	487	0.20%
2024/01/10	4	543.25	0	0.00	541.00	4	486	0.82%
2024/01/09	3	557.67	0	0.00	547.00	3	488	0.61%
2024/01/05	0	0.00	7	529.86	533.00	-7	481	-1.45%
2024/01/04	0	0.00	7	541.29	534.00	-7	478	-1.46%
2024/01/03	1	562.00	0	0.00	547.00	1	475	0.21%
2024/01/02	9	574.56	4	575.50	569.00	5	468	1.07%
2023/12/29	0	0.00	6	593.17	596.00	-6	461	-1.30%
2023/12/28	0	0.00	5	581.80	580.00	-5	456	-1.09%
2023/12/27	0	0.00	2	572.00	575.00	-2	456	-0.44%
2023/12/25	2	590.00	0	0.00	577.00	2	461	0.43%
2023/12/22	30	590.20	5	590.60	586.00	25	455	5.49%
2023/12/21	0	0.00	24	575.96	572.00	-24	442	-5.42%
2023/12/20	8	562.25	0	0.00	571.00	8	442	1.81%
2023/12/19	29	544.66	0	0.00	546.00	29	429	6.75%
2023/12/18	40	542.30	1	537.00	544.00	39	426	9.14%
2023/12/15	1	539.00	9	535.22	536.00	-8	425	-1.88%
2023/12/14	3	548.00	26	537.92	535.00	-23	425	-5.41%
2023/12/13	28	546.82	8	542.25	547.00	20	417	4.79%
2023/12/12	1	545.00	39	527.72	523.00	-38	406	-9.35%
2023/12/11	4	544.75	68	538.99	538.00	-64	398	-16.06%
2023/12/08	8	549.50	5	552.40	559.00	3	387	0.77%
2023/12/07	1	524.00	0	0.00	527.00	1	381	0.26%
2023/12/06	4	530.00	14	528.50	527.00	-10	387	-2.58%
2023/12/05	5	524.20	0	0.00	520.00	5	389	1.28%
2023/12/04	0	0.00	5	547.20	546.00	-5	385	-1.30%
2023/12/01	30	553.17	5	545.80	555.00	25	387	6.45%
2023/11/30	1	549.00	4	550.25	548.00	-3	378	-0.79%
2023/11/29	10	529.70	2	528.50	533.00	8	362	2.21%
2023/11/28	1	522.00	17	515.06	515.00	-16	361	-4.43%
2023/11/27	0	0.00	7	511.14	507.00	-7	375	-1.86%
2023/11/24	2	506.00	12	512.33	506.00	-10	385	-2.59%
2023/11/22	6	512.33	20	505.85	509.00	-14	394	-3.55%
2023/11/21	3	513.00	61	511.20	508.00	-58	407	-14.24%
2023/11/20	10	498.70	1	503.00	498.00	9	425	2.11%
2023/11/17	5	493.60	1	489.50	499.50	4	447	0.89%
2023/11/16	3	490.17	2	489.25	488.00	1	472	0.21%
2023/11/15	16	498.75	1	511.00	495.00	15	496	3.02%
2023/11/14	28	501.66	16	497.50	495.50	12	528	2.27%
2023/11/13	10	494.70	10	488.20	489.00	0	545	0.00%
2023/11/10	20	470.70	0	0.00	475.00	20	543	3.68%
2023/11/09	0	0.00	3	469.33	467.00	-3	553	-0.54%
2023/11/08	1	476.00	1	474.50	472.00	0	565	0.00%
2023/11/07	1	470.50	0	0.00	473.00	1	577	0.17%
2023/11/06	0	0.00	3	468.33	468.00	-3	605	-0.50%
2023/11/02	8	459.69	0	0.00	463.00	8	652	1.23%
2023/11/01	0	0.00	5	444.00	442.50	-5	674	-0.74%
2023/10/31	0	0.00	8	446.31	442.50	-8	709	-1.13%
2023/10/30	7	465.86	4	460.25	463.00	3	741	0.40%
2023/10/27	0	0.00	5	451.00	449.00	-5	786	-0.64%
2023/10/26	0	0.00	9	460.06	459.50	-9	861	-1.04%
2023/10/25	42	466.43	9	468.83	472.00	33	906	3.64%
2023/10/24	10	445.60	1	453.50	446.00	9	974	0.92%
2023/10/23	12	456.00	17	464.83	447.00	-5	1,022	-0.49%
2023/10/20	19	455.00	11	452.41	455.50	8	1,045	0.77%
2023/10/19	34	444.74	0	0.00	447.50	34	1,049	3.24%
2023/10/18	12	454.38	4	457.88	454.50	8	1,079	0.74%
2023/10/17	1	465.50	9	463.11	462.00	-8	1,102	-0.73%
2023/10/16	1	476.50	5	479.70	474.50	-4	1,117	-0.36%
2023/10/13	2	488.75	30	486.75	486.50	-28	1,142	-2.45%
2023/10/12	4	487.25	27	487.54	491.00	-23	1,167	-1.97%
2023/10/11	15	505.93	32	496.08	488.00	-17	1,202	-1.41%
2023/10/06	4	515.00	13	503.31	503.00	-9	1,231	-0.73%
2023/10/05	17	514.24	11	513.09	510.00	6	1,275	0.47%
2023/10/04	4	512.50	9	508.00	508.00	-5	1,299	-0.38%
2023/10/03	1	525.00	8	525.00	524.00	-7	1,309	-0.53%
2023/10/02	112	527.38	1	524.00	525.00	111	1,323	8.38%	大買/鉅額交易
2023/09/28	25	506.84	8	504.00	507.00	17	1,341	1.27%
2023/09/27	2	502.00	0	0.00	501.00	2	1,358	0.15%
2023/09/26	0	0.00	10	510.90	507.00	-10	1,395	-0.72%
2023/09/25	1	522.00	15	508.77	510.00	-14	1,410	-0.99%
2023/09/22	24	483.25	0	0.00	491.00	24	1,424	1.68%
2023/09/21	1	477.50	34	475.69	476.00	-33	1,435	-2.30%
2023/09/20	3	494.33	8	488.94	486.00	-5	1,463	-0.34%
2023/09/19	17	485.47	15	485.43	485.00	2	1,476	0.14%
2023/09/18	15	489.47	5	491.50	486.00	10	1,491	0.67%
2023/09/15	0	0.00	11	506.45	506.00	-11	1,506	-0.73%
2023/09/14	3	506.67	9	499.50	510.00	-6	1,511	-0.40%
2023/09/13	38	490.75	3	490.17	489.50	35	1,522	2.30%
2023/09/12	47	480.47	0	0.00	480.00	47	1,530	3.07%
2023/09/11	4	496.50	14	503.46	485.50	-10	1,543	-0.65%
2023/09/08	0	0.00	13	522.23	520.00	-13	1,562	-0.83%
2023/09/07	10	516.60	19	515.68	516.00	-9	1,603	-0.56%
2023/09/06	23	520.65	4	525.75	515.00	19	1,619	1.17%
2023/09/05	14	529.00	3	529.67	526.00	11	1,640	0.67%
2023/09/04	1	533.00	6	529.67	530.00	-5	1,711	-0.29%
2023/09/01	7	531.29	12	531.83	534.00	-5	1,765	-0.28%
2023/08/31	24	530.58	18	532.83	532.00	6	1,788	0.34%
2023/08/30	44	559.70	14	551.00	555.00	30	1,804	1.66%
2023/08/29	7	535.57	12	530.92	544.00	-5	1,816	-0.28%
2023/08/28	2	534.50	74	533.07	527.00	-72	1,836	-3.92%
2023/08/25	28	549.46	83	538.98	530.00	-55	1,833	-3.00%
2023/08/24	32	541.00	16	541.38	543.00	16	1,830	0.87%
2023/08/23	86	522.72	0	0.00	526.00	86	1,842	4.67%
2023/08/22	7	568.86	10	549.10	540.00	-3	1,871	-0.16%
2023/08/21	2	564.00	19	549.26	555.00	-17	1,885	-0.90%
2023/08/18	8	569.88	8	570.88	572.00	0	1,873	0.00%
2023/08/17	3	542.00	4	548.50	555.00	-1	1,840	-0.05%
2023/08/16	7	501.07	2	506.00	507.00	5	1,826	0.27%
2023/08/15	22	510.27	1	512.00	504.00	21	1,839	1.14%
2023/08/14	7	494.71	32	505.64	510.00	-25	1,841	-1.36%
2023/08/11	29	505.02	15	510.93	500.00	14	1,832	0.76%
2023/08/10	85	506.69	9	508.94	500.00	76	1,822	4.17%
2023/08/09	5	555.00	70	549.26	535.00	-65	1,794	-3.62%
2023/08/08	10	594.90	4	592.25	593.00	6	1,766	0.34%
2023/08/07	11	594.36	10	589.00	594.00	1	1,767	0.06%
2023/08/04	14	562.71	32	577.88	571.00	-18	1,749	-1.03%
2023/08/02	30	560.30	7	601.71	552.00	23	1,717	1.34%
2023/08/01	3	616.00	69	656.43	613.00	-66	1,688	-3.91%
2023/07/31	123	674.74	88	681.91	662.00	35	1,644	2.13%	大買/
2023/07/28	16	644.06	136	632.30	654.00	-120	1,567	-7.66%	大賣/鉅額交易
2023/07/27	126	624.79	59	613.46	595.00	67	1,520	4.41%	大買/
2023/07/26	92	620.16	201	637.88	649.00	-109	1,445	-7.54%	大賣/鉅額交易
2023/07/25	49	610.78	102	604.53	590.00	-53	1,388	-3.82%	大賣/
2023/07/24	15	598.80	6	595.33	593.00	9	1,359	0.66%
2023/07/21	144	594.31	31	585.81	601.00	113	1,353	8.35%	大買/鉅額交易
2023/07/20	43	598.84	9	605.00	606.00	34	1,336	2.54%
2023/07/19	19	588.95	85	593.45	584.00	-66	1,327	-4.97%
2023/07/18	58	596.17	14	589.21	591.00	44	1,326	3.32%
2023/07/17	1	607.00	58	606.55	600.00	-57	1,298	-4.39%
2023/07/14	64	596.00	53	584.47	596.00	11	1,271	0.87%
2023/07/13	48	571.44	18	573.39	570.00	30	1,233	2.43%
2023/07/12	36	569.50	131	600.45	566.00	-95	1,203	-7.90%	大賣/
2023/07/11	65	605.68	49	603.80	609.00	16	1,156	1.38%
2023/07/10	31	575.39	21	576.33	575.00	10	1,131	0.88%
2023/07/07	33	557.79	37	570.95	557.00	-4	1,119	-0.36%
2023/07/06	6	575.00	118	595.63	574.00	-112	1,104	-10.14%	大賣/鉅額交易
2023/07/05	1	577.00	126	581.81	578.00	-125	1,076	-11.61%	大賣/鉅額交易
2023/07/04	11	599.55	100	594.30	599.00	-89	1,058	-8.41%
2023/07/03	49	559.14	22	554.59	562.00	27	1,021	2.64%
2023/06/30	10	538.80	35	526.49	543.00	-25	1,006	-2.48%
2023/06/29	107	504.45	0	0.00	507.00	107	983	10.88%	大買/鉅額交易
2023/06/28	239	502.92	0	0.00	493.50	239	974	24.52%	大買/鉅額交易
2023/06/27	103	535.40	0	0.00	526.00	103	947	10.87%	大買/鉅額交易
2023/06/26	31	535.55	42	539.29	542.00	-11	938	-1.17%
2023/06/21	86	564.51	1	562.00	563.00	85	924	9.19%
2023/06/20	14	546.79	1	555.00	545.00	13	911	1.43%
2023/06/19	43	548.95	6	545.67	553.00	37	911	4.06%
2023/06/16	30	540.60	10	538.90	543.00	20	914	2.19%
2023/06/15	18	537.89	27	538.81	537.00	-9	925	-0.97%
2023/06/14	3	556.33	147	544.70	537.00	-144	918	-15.68%	大賣/鉅額交易
2023/06/13	150	546.48	62	550.89	531.00	88	889	9.89%	大買/
2023/06/12	28	526.04	46	533.35	530.00	-18	847	-2.12%
2023/06/09	77	535.14	39	535.64	530.00	38	826	4.60%
2023/06/08	76	560.75	98	564.62	522.00	-22	798	-2.76%
2023/06/07	157	564.75	16	556.69	577.00	141	727	19.37%	大買/鉅額交易
2023/06/06	38	527.24	180	526.86	525.00	-142	673	-21.08%	大賣/鉅額交易
2023/06/05	36	542.25	115	545.10	520.00	-79	643	-12.28%	大賣/
2023/06/02	80	522.99	94	527.06	528.00	-14	604	-2.31%
2023/06/01	90	506.86	42	493.05	514.00	48	579	8.29%
2023/05/31	54	478.81	10	475.00	477.50	44	548	8.02%
2023/05/30	65	472.55	44	468.28	468.00	21	538	3.90%
2023/05/29	22	478.23	32	488.05	476.00	-10	519	-1.92%
2023/05/26	475	460.84	89	450.51	471.50	386	477	80.80%	大買/鉅額交易
2023/05/25	323	427.56	14	405.25	429.00	309	428	72.10%	大買/鉅額交易
2023/05/24	0	0.00	20	388.50	392.50	-20	392	-5.10%
2023/05/23	0	0.00	10	382.95	386.50	-10	377	-2.65%
2023/05/22	5	386.90	0	0.00	388.50	5	371	1.34%
2023/05/19	12	380.17	16	383.72	374.00	-4	360	-1.11%
2023/05/18	19	378.24	58	380.97	373.50	-39	334	-11.66%
2023/05/17	1	372.00	27	373.39	372.00	-26	318	-8.16%
2023/05/16	3	367.17	14	367.79	368.00	-11	313	-3.51%
2023/05/15	13	364.88	10	365.05	366.00	3	310	0.97%
2023/05/12	23	373.80	20	375.85	374.00	3	309	0.97%
2023/05/11	66	376.23	27	363.15	374.00	39	302	12.89%
2023/05/10	1	349.50	51	351.27	351.00	-50	285	-17.49%
2023/05/09	4	345.25	56	343.58	343.00	-52	277	-18.72%
2023/05/08	0	0.00	99	338.31	338.00	-99	273	-36.23%
2023/05/05	0	0.00	82	343.54	346.50	-82	266	-30.74%
2023/05/04	0	0.00	11	337.36	337.50	-11	266	-4.13%
2023/05/03	2	344.00	7	341.50	339.00	-5	270	-1.85%
2023/05/02	4	343.00	8	341.19	346.50	-4	268	-1.49%
2023/04/28	11	333.82	0	0.00	334.00	11	264	4.16%
2023/04/27	18	331.08	5	331.60	328.50	13	262	4.95%
2023/04/26	40	335.61	27	336.00	337.50	13	258	5.04%
2023/04/25	70	346.06	32	348.69	343.00	38	248	15.27%
2023/04/24	90	346.21	7	344.07	337.00	83	230	36.07%
2023/04/21	95	334.73	47	330.84	336.50	48	212	22.54%
2023/04/20	4	313.38	0	0.00	311.00	4	194	2.05%
2023/04/19	1	317.50	1	320.00	317.00	0	196	0.00%
2023/04/18	1	322.50	1	321.50	322.00	0	196	0.00%
2023/04/14	2	314.50	0	0.00	311.50	2	192	1.04%
2023/04/13	0	0.00	4	309.88	308.50	-4	191	-2.09%
2023/04/12	2	312.25	3	311.83	312.00	-1	191	-0.52%
2023/04/11	12	316.92	3	316.50	316.00	9	189	4.76%
2023/04/10	0	0.00	1	308.00	309.00	-1	186	-0.54%
2023/04/07	0	0.00	7	308.79	308.00	-7	186	-3.76%
2023/04/06	0	0.00	15	308.77	311.00	-15	185	-8.08%
2023/03/31	9	309.44	14	306.36	308.50	-5	183	-2.73%
2023/03/30	34	306.60	1	306.50	305.00	33	180	18.30%
2023/03/27	15	308.33	1	307.00	307.50	14	172	8.12%
2023/03/24	17	318.68	4	327.00	315.50	13	166	7.82%
2023/03/23	20	321.60	32	322.30	319.00	-12	161	-7.42%
2023/03/22	30	328.47	31	332.53	329.00	-1	156	-0.64%
2023/03/21	102	326.07	6	330.83	323.00	96	147	64.89%	大買/
2023/03/20	191	315.35	0	0.00	324.50	191	129	148.02%	大買/鉅額交易
2023/03/17	45	291.03	20	285.93	295.00	25	108	23.11%
2023/03/16	1	272.50	0	0.00	274.00	1	95	1.04%
2023/03/15	1	282.50	6	280.67	280.00	-5	97	-5.12%
2023/03/13	0	0.00	5	263.80	270.00	-5	101	-4.90%
2023/03/10	0	0.00	19	270.29	266.00	-19	100	-18.84%
2023/03/09	33	281.70	1	282.00	281.00	32	101	31.52%
2023/03/07	3	276.17	0	0.00	277.00	3	101	2.97%
2023/03/06	0	0.00	2	283.00	277.50	-2	101	-1.98%
2023/03/03	5	262.00	0	0.00	264.50	5	99	5.00%
2023/03/02	2	254.75	0	0.00	255.50	2	99	2.01%
2023/02/24	3	257.67	2	260.00	256.00	1	102	0.98%
2023/02/23	7	261.14	3	259.00	261.50	4	103	3.85%
2023/02/22	0	0.00	3	257.83	259.50	-3	105	-2.85%
2023/02/21	9	254.39	0	0.00	254.00	9	108	8.30%
2023/02/16	1	245.50	0	0.00	246.00	1	139	0.72%
2023/02/15	1	246.50	2	242.00	245.00	-1	145	-0.69%
2023/02/13	1	244.00	0	0.00	243.00	1	151	0.66%
2023/02/10	1	247.50	0	0.00	246.50	1	155	0.64%
2023/02/06	1	244.50	0	0.00	244.00	1	159	0.63%
2023/02/02	1	251.50	0	0.00	249.00	1	161	0.62%
2023/02/01	12	245.50	0	0.00	247.00	12	158	7.59%
2023/01/30	2	237.00	0	0.00	237.00	2	156	1.28%
2023/01/17	1	230.50	0	0.00	230.50	1	156	0.64%
2023/01/12	1	233.50	0	0.00	232.50	1	161	0.62%
2023/01/09	2	239.50	0	0.00	239.00	2	166	1.20%
2022/12/28	0	0.00	1	221.50	221.50	-1	172	-0.58%
2022/12/27	1	227.50	0	0.00	227.00	1	172	0.58%
2022/12/20	0	0.00	1	227.00	220.00	-1	180	-0.55%
2022/12/15	2	236.25	0	0.00	236.00	2	190	1.05%
2022/12/12	2	235.50	0	0.00	236.00	2	190	1.05%
2022/12/06	1	240.00	0	0.00	240.00	1	195	0.51%
2022/12/02	11	241.82	0	0.00	241.50	11	189	5.81%
2022/12/01	2	242.25	0	0.00	241.50	2	189	1.06%
2022/11/30	1	238.00	0	0.00	238.00	1	187	0.53%
2022/11/29	1	234.50	0	0.00	234.50	1	189	0.53%
2022/11/23	1	230.00	0	0.00	230.00	1	218	0.46%
2022/11/22	1	229.50	0	0.00	229.50	1	216	0.46%
2022/11/21	2	233.00	0	0.00	230.00	2	214	0.93%
2022/11/17	13	233.12	5	239.90	237.50	8	209	3.81%
2022/11/16	1	248.00	23	242.17	235.50	-22	204	-10.76%
2022/11/15	1	229.50	3	224.00	229.50	-2	186	-1.07%
2022/11/14	1	209.00	3	208.83	209.00	-2	180	-1.11%
2022/11/11	0	0.00	3	213.50	206.50	-3	177	-1.69%
2022/11/10	1	201.50	6	199.92	199.50	-5	172	-2.91%
2022/11/09	4	195.63	0	0.00	196.50	4	168	2.37%
2022/11/08	0	0.00	2	192.25	192.00	-2	166	-1.20%
2022/11/07	0	0.00	3.3	194.37	194.50	-3.3	163	-2.01%
2022/11/03	1	183.00	0	0.00	184.50	1	157	0.63%
2022/10/31	1	176.50	0	0.00	181.50	1	153	0.65%
2022/10/27	30	179.47	0	0.00	182.50	30	151	19.86%
2022/10/26	2	173.50	0	0.00	174.50	2	149	1.34%
2022/10/21	0	0.00	1	178.50	177.50	-1	149	-0.67%
2022/10/20	6	175.83	0	0.00	179.00	6	150	3.99%
2022/10/19	2	182.00	0	0.00	181.50	2	149	1.34%
2022/10/18	7	184.14	2	187.00	184.50	5	148	3.37%
2022/10/17	3	175.33	0	0.00	186.00	3	147	2.04%
2022/10/14	5	193.30	3	197.50	190.00	2	147	1.36%
2022/10/13	3	189.17	2	190.75	188.00	1	146	0.68%
2022/10/12	5	195.60	4	199.50	198.50	1	146	0.68%
2022/10/11	3	200.33	2	203.75	199.00	1	147	0.68%
2022/10/06	2	218.00	0	0.00	220.50	2	150	1.33%
2022/10/05	2	220.75	1	219.50	219.50	1	151	0.66%
2022/10/03	2	208.00	0	0.00	209.00	2	153	1.31%
2022/09/30	4	202.13	0	0.00	209.00	4	152	2.62%
2022/09/29	5	208.40	0	0.00	207.00	5	152	3.28%
2022/09/27	4	216.88	0	0.00	219.50	4	149	2.67%
2022/09/26	9	224.50	0	0.00	216.00	9	151	5.95%
2022/09/23	7	242.71	0	0.00	240.00	7	146	4.79%
2022/09/22	1	254.50	0	0.00	255.00	1	144	0.69%
2022/09/21	0	0.00	1	258.50	259.00	-1	142	-0.70%
2022/09/20	1	259.00	1	259.50	260.00	0	143	0.00%
2022/09/19	8	259.50	2	257.00	258.00	6	145	4.13%
2022/09/16	3	271.00	4	271.13	269.00	-1	144	-0.69%
2022/09/15	4	278.50	1	278.50	277.00	3	146	2.05%
2022/09/14	0	0.00	5	280.40	282.00	-5	146	-3.41%
2022/09/13	2	284.50	5	282.40	282.00	-3	146	-2.04%
2022/09/12	1	271.50	6	272.17	270.00	-5	143	-3.47%
2022/09/06	3	270.17	0	0.00	269.00	3	143	2.10%
2022/09/05	3	276.50	0	0.00	276.00	3	141	2.13%
2022/09/01	1	288.50	1	294.50	288.00	0	133	0.00%
2022/08/31	0	0.00	18	280.61	285.50	-18	120	-14.94%
2022/08/30	0	0.00	1	263.00	266.50	-1	105	-0.95%
2022/08/29	0	0.00	1	239.50	242.50	-1	99	-1.00%
2022/08/26	0	0.00	1	248.50	248.00	-1	100	-1.00%
2022/08/23	0	0.00	4	243.75	241.00	-4	99	-4.02%
2022/08/22	0	0.00	4	252.38	250.50	-4	97	-4.09%
2022/08/19	2	249.75	0	0.00	256.50	2	95	2.08%
2022/08/15	2	241.75	0	0.00	243.50	2	89	2.23%
2022/08/10	0	0.00	1	227.50	227.50	-1	87	-1.14%
2022/08/05	2	230.75	0	0.00	233.00	2	87	2.28%
2022/08/01	0	0.00	1	228.50	229.00	-1	88	-1.14%
2022/07/28	0	0.00	1	229.00	226.00	-1	86	-1.15%
2022/07/27	0	0.00	1	242.00	244.50	-1	83	-1.19%
2022/07/26	0	0.00	5	237.60	241.50	-5	80	-6.18%
2022/07/25	0	0.00	4	239.50	239.50	-4	78	-5.07%
2022/07/22	0	0.00	4	243.00	241.50	-4	78	-5.12%
2022/07/21	1	242.50	3	243.17	243.50	-2	78	-2.55%
2022/07/20	4	235.88	1	234.00	233.50	3	76	3.90%
2022/07/18	0	0.00	7	227.00	230.00	-7	75	-9.22%
2022/07/15	3	223.67	5	221.80	227.00	-2	73	-2.70%
2022/07/14	10	220.75	0	0.00	220.00	10	73	13.63%
2022/07/12	5	210.40	4	215.38	211.00	1	68	1.45%
2022/07/11	7	226.29	4	229.63	225.00	3	67	4.45%
2022/07/08	6	222.08	3	221.00	222.50	3	64	4.62%
2022/07/07	11	215.59	4	212.88	218.50	7	64	10.89%
2022/07/06	2	214.25	1	213.00	209.00	1	63	1.57%
2022/07/05	10	217.30	1	215.50	221.00	9	62	14.29%
2022/07/04	7	210.21	0	0.00	214.50	7	63	11.06%
2022/07/01	2	218.50	1	217.50	217.00	1	60	1.64%
2022/06/29	2	234.00	0	0.00	235.50	2	57	3.45%
2022/06/28	2	235.75	1	235.00	235.00	1	58	1.71%
2022/06/27	4	246.00	0	0.00	245.00	4	57	6.95%
2022/06/24	5	240.10	0	0.00	238.00	5	56	8.91%
2022/06/22	0	0.00	3	249.17	244.00	-3	54	-5.54%
2022/06/21	2	257.00	0	0.00	255.50	2	60	3.29%
2022/06/20	0	0.00	3	266.50	257.00	-3	59	-5.03%
2022/06/17	0	0.00	3	276.00	272.50	-3	58	-5.09%
2022/06/16	2	281.00	6	284.75	279.00	-4	59	-6.74%
2022/06/15	0	0.00	2	288.50	288.00	-2	59	-3.34%
2022/06/14	1	288.50	8	288.56	290.50	-7	63	-11.05%
2022/06/13	0	0.00	5	295.60	295.00	-5	65	-7.59%
2022/06/10	1	300.00	1	300.00	300.00	0	67	0.00%
2022/06/09	1	304.50	0	0.00	304.50	1	67	1.48%
2022/06/08	1	304.50	0	0.00	308.00	1	70	1.41%
2022/06/07	0	0.00	4	304.25	304.00	-4	72	-5.55%
2022/06/06	6	302.67	0	0.00	306.50	6	73	8.22%
2022/06/01	3	308.17	0	0.00	307.00	3	78	3.84%
2022/05/31	3	303.83	0	0.00	307.00	3	78	3.83%
2022/05/30	1	297.50	0	0.00	299.50	1	77	1.29%
2022/05/26	1	287.50	1	286.50	286.50	0	76	0.00%
2022/05/10	2	286.75	0	0.00	287.50	2	83	2.40%
2022/04/25	0	0.00	2	286.50	286.00	-2	93	-2.14%
2022/04/22	1	302.50	0	0.00	301.50	1	92	1.08%
2022/04/18	0	0.00	1	306.50	306.00	-1	96	-1.03%
2022/04/12	1	310.50	1	315.50	310.50	0	109	0.00%
2022/04/08	0	0.00	1	319.50	319.50	-1	117	-0.85%
2022/04/07	0	0.00	1	325.00	321.00	-1	136	-0.73%
2022/04/01	0	0.00	1	336.00	334.00	-1	140	-0.71%
2022/03/30	1	331.50	0	0.00	330.50	1	142	0.70%
2022/03/28	1	327.50	2	325.50	328.00	-1	143	-0.69%
2022/03/25	1	331.50	0	0.00	331.50	1	145	0.69%
2022/03/24	4	335.88	1	350.00	338.00	3	144	2.08%
2022/03/23	2	328.25	0	0.00	326.50	2	136	1.46%
2022/03/22	3	325.83	0	0.00	324.00	3	136	2.19%
2022/03/21	4	325.25	0	0.00	323.50	4	136	2.92%
2022/03/17	3	306.67	0	0.00	306.50	3	134	2.22%
2022/03/03	0	0.00	1	323.00	324.00	-1	131	-0.76%
2022/03/02	1	322.00	0	0.00	322.00	1	133	0.75%
2022/02/16	1	333.50	2	332.75	334.00	-1	165	-0.61%
2022/02/15	0	0.00	6	331.33	330.00	-6	167	-3.57%
2022/02/14	1	330.50	0	0.00	330.50	1	172	0.58%
2022/02/08	0	0.00	1	350.00	345.00	-1	205	-0.49%
2022/02/07	0	0.00	1	331.00	335.00	-1	220	-0.45%
2022/01/26	0	0.00	1	333.50	329.50	-1	221	-0.45%
2022/01/24	1	334.50	0	0.00	338.00	1	224	0.44%
2022/01/17	1	349.00	20	349.00	349.00	-19	235	-8.05%
2022/01/14	0	0.00	10	346.05	348.00	-10	237	-4.21%
2022/01/13	0	0.00	10	350.40	350.00	-10	238	-4.19%
2022/01/12	0	0.00	15	351.53	352.00	-15	240	-6.24%
2022/01/11	0	0.00	23	351.59	350.00	-23	242	-9.49%
2022/01/10	0	0.00	20	355.10	355.50	-20	243	-8.23%
2022/01/07	3	362.00	10	359.30	358.50	-7	245	-2.85%
2022/01/06	3	371.17	10	366.20	373.00	-7	243	-2.87%
2022/01/05	0	0.00	19	370.42	367.00	-19	241	-7.88%
2022/01/03	1	384.50	2	374.75	371.00	-1	236	-0.42%
2021/12/30	11	381.14	2	384.75	378.00	9	235	3.83%
2021/12/23	1	361.50	2	359.25	361.00	-1	223	-0.45%
2021/12/22	2	355.75	0	0.00	355.50	2	226	0.88%
2021/12/20	0	0.00	1	351.50	351.00	-1	227	-0.44%
2021/12/17	0	0.00	1	353.50	353.50	-1	229	-0.44%
2021/12/16	1	360.00	0	0.00	361.00	1	233	0.43%
2021/12/15	0	0.00	3	355.83	356.00	-3	235	-1.27%
2021/12/14	0	0.00	1	353.00	353.50	-1	243	-0.41%
2021/12/10	1	357.00	0	0.00	359.50	1	249	0.40%
2021/12/07	1	370.00	0	0.00	366.00	1	248	0.40%
2021/12/06	1	370.00	0	0.00	367.50	1	248	0.40%
2021/12/03	1	372.00	0	0.00	372.00	1	248	0.40%
2021/12/02	2	371.75	0	0.00	371.50	2	251	0.79%
2021/12/01	2	373.50	0	0.00	372.50	2	252	0.79%
2021/11/30	3	370.00	0	0.00	370.50	3	251	1.19%
2021/11/29	8	366.44	0	0.00	367.00	8	251	3.18%
2021/11/26	9	366.89	0	0.00	366.00	9	252	3.57%
2021/11/25	23	372.30	0	0.00	372.50	23	250	9.18%
2021/11/24	1	372.00	0	0.00	371.50	1	249	0.40%
2021/11/23	0	0.00	1	371.50	373.00	-1	247	-0.40%
2021/11/22	7	375.71	1	373.50	380.00	6	246	2.43%
2021/11/19	6	379.83	0	0.00	377.00	6	245	2.44%
2021/11/18	4	377.00	0	0.00	374.50	4	245	1.63%
2021/11/17	10	380.30	0	0.00	380.50	10	244	4.08%
2021/11/16	11	391.05	0	0.00	378.00	11	245	4.49%
2021/11/15	3	396.83	0	0.00	394.50	3	245	1.22%
2021/11/11	9	398.72	0	0.00	400.00	9	243	3.69%
2021/11/10	8	394.94	3	397.17	391.00	5	244	2.05%
2021/11/09	7	390.00	0	0.00	391.00	7	237	2.94%
2021/11/08	2	395.75	6	401.33	394.00	-4	232	-1.72%
2021/11/05	3	397.67	2	399.25	393.50	1	232	0.43%
2021/11/04	7	390.64	3	386.33	389.50	4	228	1.75%
2021/11/03	7	368.36	0	0.00	367.00	7	216	3.24%
2021/11/01	1	362.50	0	0.00	368.00	1	224	0.44%
2021/10/27	0	0.00	2	346.75	350.00	-2	257	-0.78%
2021/10/26	0	0.00	2	338.50	345.50	-2	257	-0.78%
2021/10/25	2	328.50	0	0.00	328.00	2	255	0.78%
2021/10/22	0	0.00	1	326.50	328.00	-1	260	-0.38%
2021/10/21	3	331.17	0	0.00	324.50	3	263	1.14%
2021/10/19	1	327.50	0	0.00	331.50	1	271	0.37%
2021/10/18	1	332.50	0	0.00	326.50	1	272	0.37%
2021/10/15	1	345.00	0	0.00	338.50	1	280	0.36%
2021/10/12	4	330.00	0	0.00	330.00	4	316	1.26%
2021/10/08	1	330.00	0	0.00	331.00	1	334	0.30%
2021/10/06	1	320.50	0	0.00	314.00	1	366	0.27%
2021/09/30	0	0.00	1	343.50	352.00	-1	383	-0.26%
2021/09/23	1	352.50	0	0.00	351.00	1	405	0.25%
2021/09/22	1	360.00	0	0.00	356.50	1	410	0.24%
2021/09/17	5	361.70	0	0.00	364.00	5	422	1.18%
2021/09/15	7.2	370.45	0	0.00	371.00	7.2	434	1.65%
2021/09/08	2	381.50	0	0.00	382.00	2	464	0.43%
2021/09/07	0	0.00	2	382.50	384.00	-2	474	-0.42%
2021/08/30	1	399.00	1	398.50	401.00	0	556	0.00%
2021/08/26	2	400.50	0	0.00	400.50	2	611	0.33%
2021/08/20	1	368.50	0	0.00	378.50	1	626	0.16%
2021/08/19	1	365.00	0	0.00	373.00	1	623	0.16%
2021/08/18	0	0.00	2	387.00	393.50	-2	621	-0.32%
2021/08/17	0	0.00	2	386.25	379.00	-2	625	-0.32%
2021/08/16	1	392.00	8	387.06	388.50	-7	623	-1.12%
2021/08/13	5	391.20	4	397.13	399.50	1	621	0.16%
2021/08/12	2	403.75	3	403.83	405.00	-1	618	-0.16%
2021/08/11	5	400.30	2	406.75	403.00	3	620	0.48%
2021/08/10	3	420.83	1	415.50	418.00	2	617	0.32%
2021/08/06	0	0.00	1	438.00	431.50	-1	614	-0.16%
2021/08/05	2	432.50	31	433.47	437.00	-29	611	-4.74%
2021/08/04	3	449.17	0	0.00	435.50	3	607	0.49%
2021/08/03	12	441.75	1	435.00	432.50	11	598	1.84%
2021/08/02	13	421.58	0	0.00	422.50	13	580	2.24%
2021/07/29	1	401.50	0	0.00	415.50	1	582	0.17%
2021/07/28	10	407.00	1	405.50	407.00	9	580	1.55%
2021/07/27	20	413.13	0	0.00	412.00	20	579	3.45%
2021/07/26	28	423.70	0	0.00	424.50	28	575	4.87%
2021/07/22	12	401.13	0	0.00	400.00	12	566	2.12%
2021/07/21	1	391.50	1	401.00	401.00	0	566	0.00%
2021/07/20	1	392.00	1	394.50	386.50	0	559	0.00%
2021/07/19	3	408.33	0	408.00	394.50	3	551	0.54%
2021/07/14	0	0.00	1	434.00	448.50	-1	512	-0.20%
2021/07/13	0	0.00	3	435.00	434.00	-3	499	-0.60%
2021/07/12	0	0.00	1	431.33	429.00	-1	490	-0.21%
2021/07/09	0	0.00	0	414.50	419.00	0	481	-0.01%
2021/07/08	2	416.00	0	0.00	417.50	2	482	0.41%
2021/07/06	1	412.00	0	0.00	416.00	1	477	0.21%
2021/07/05	47	419.37	3	418.00	415.00	44	479	9.18%
2021/07/02	0	0.00	1	421.50	418.50	-1	479	-0.21%
2021/06/30	89.1	426.37	0	0.00	427.50	89.1	512	17.40%
2021/06/29	0	0.00	2	409.00	420.00	-2	505	-0.40%
2021/06/28	0	0.00	2	417.25	409.00	-2	495	-0.40%
2021/06/25	3	400.17	0	0.00	408.50	3	484	0.62%
2021/06/24	1	392.00	0	0.00	392.00	1	464	0.22%
2021/06/23	0	0.00	4	397.50	392.00	-4	460	-0.87%
2021/06/22	5	393.70	0	0.00	395.00	5	455	1.10%
2021/06/11	6	385.25	0	0.00	381.50	6	400	1.50%
2021/06/03	1	330.50	0	0.00	352.00	1	318	0.31%
2021/05/28	12	329.42	0	0.00	330.00	12	298	4.02%
2021/05/24	0	0.00	1	296.00	301.00	-1	302	-0.33%
2021/05/21	0	0.00	1	298.50	298.00	-1	302	-0.33%
2021/05/20	0	0.00	0.7	294.00	296.00	-0.7	303	-0.24%
2021/05/07	1	320.00	0	0.00	331.50	1	311	0.32%
2021/04/28	1	344.00	0	0.00	342.50	1	342	0.29%
2021/04/26	0	0.00	4	339.88	342.00	-4	348	-1.15%
2021/04/23	1	340.50	1	337.00	344.50	0	351	0.00%
2021/04/22	4	336.13	1	341.00	334.00	3	385	0.78%
2021/04/21	1	343.00	0	0.00	340.50	1	385	0.26%
2021/04/20	0	0.00	30	350.17	349.00	-30	392	-7.65%
2021/04/14	0	0.00	2	359.75	357.00	-2	418	-0.48%
2021/04/13	1	369.50	0	0.00	365.50	1	421	0.24%
2021/04/08	0	0.00	5	379.80	380.50	-5	444	-1.12%
2021/04/07	4	380.50	0	0.00	382.50	4	442	0.90%
2021/04/06	1	355.50	0	0.00	381.50	1	427	0.23%
2021/03/26	1	352.50	0	0.00	353.00	1	409	0.24%
2021/03/25	0	0.00	1	341.50	346.50	-1	415	-0.24%
2021/03/24	1	343.00	0	0.00	342.00	1	427	0.23%
2021/03/17	0	0.00	1	352.00	355.50	-1	484	-0.21%
2021/03/12	0	0.00	1	353.00	350.00	-1	566	-0.18%
2021/03/10	2	353.50	0	0.00	352.00	2	606	0.33%
2021/03/09	0	0.00	1	336.00	332.50	-1	604	-0.17%
2021/03/05	0	0.00	1	342.00	340.00	-1	626	-0.16%
2021/03/04	0	0.00	2	351.00	352.00	-2	623	-0.32%
2021/03/03	0	0.00	1	357.00	362.00	-1	623	-0.16%
2021/02/26	5	358.30	0	0.00	356.00	5	626	0.80%
2021/02/25	2	372.50	0	0.00	368.00	2	620	0.32%
2021/02/23	0	0.00	5	382.30	382.00	-5	617	-0.81%
2021/02/18	6	379.00	1	378.00	377.00	5	618	0.81%
2021/02/17	3	381.83	0	0.00	382.00	3	624	0.48%
2021/02/04	0	0.00	1	373.50	375.00	-1	628	-0.16%
2021/02/02	0	0.00	3	372.33	378.50	-3	638	-0.47%
2021/02/01	0	0.00	2	371.50	371.50	-2	643	-0.31%
2021/01/29	1	359.50	1	373.00	355.00	0	644	0.00%
2021/01/28	2	367.00	2	374.75	366.00	0	642	0.00%
2021/01/27	0	0.00	2	384.50	384.50	-2	639	-0.31%
2021/01/26	4	387.75	8	390.38	380.00	-4	643	-0.62%
2021/01/25	3	400.67	4	392.50	392.00	-1	643	-0.16%
2021/01/22	0	0.00	1	409.50	409.00	-1	633	-0.16%
2021/01/20	1	408.50	0	0.00	408.00	1	626	0.16%
2021/01/19	1	418.50	0	0.00	416.00	1	624	0.16%
2021/01/18	9	410.17	1	413.50	417.50	8	620	1.29%
2021/01/15	3	437.83	2	448.00	413.50	1	615	0.16%
2021/01/14	4	423.50	4	425.38	424.00	0	581	0.00%
2021/01/13	0	0.00	7	425.21	430.00	-7	576	-1.21%
2021/01/12	20	433.78	4	428.50	430.00	16	566	2.82%
2021/01/11	2	422.25	18	417.25	422.00	-16	551	-2.90%
2021/01/08	8	418.44	0	0.00	410.50	8	566	1.41%
2021/01/07	2	417.00	21	407.36	416.00	-19	577	-3.29%
2021/01/06	1	411.00	1	406.50	406.50	0	574	0.00%
2021/01/05	5	426.90	47	419.63	419.50	-42	573	-7.33%
2021/01/04	87	412.33	8	413.56	421.00	79	571	13.83%
2020/12/30	2	392.50	1	388.00	393.00	1	564	0.18%
2020/12/29	1	388.50	2	388.25	388.00	-1	572	-0.17%
2020/12/28	1	388.50	10	389.20	389.00	-9	575	-1.57%
2020/12/25	0	0.00	3	392.17	392.00	-3	580	-0.52%
2020/12/24	19	393.92	8	392.88	392.00	11	592	1.86%
2020/12/23	3	383.00	11	383.45	384.50	-8	591	-1.35%
2020/12/22	1	386.00	16	386.94	380.50	-15	603	-2.49%
2020/12/21	3	387.33	23	387.85	388.50	-20	605	-3.30%
2020/12/18	3	393.17	12	396.33	393.00	-9	605	-1.49%
2020/12/17	0	0.00	19	405.16	401.50	-19	609	-3.12%
2020/12/16	4	406.63	9	405.28	417.00	-5	614	-0.81%
2020/12/15	1	390.00	11	397.55	390.00	-10	630	-1.59%
2020/12/14	4	416.63	2	412.50	412.50	2	654	0.31%
2020/12/11	6	423.50	1	441.00	423.50	5	683	0.73%
2020/12/10	7	430.64	0	0.00	433.50	7	689	1.02%
2020/12/09	64	454.00	5	448.00	441.00	59	721	8.18%
2020/12/08	32	432.13	1	417.50	449.50	31	714	4.34%
2020/12/07	4	407.00	5	393.20	409.00	-1	684	-0.15%
2020/12/04	3	390.33	0	0.00	387.50	3	662	0.45%
2020/12/02	6	385.75	0	0.00	380.50	6	660	0.91%
2020/12/01	1	376.00	0	0.00	373.50	1	649	0.15%
2020/11/30	1	375.00	2	372.50	371.50	-1	660	-0.15%
2020/11/27	1	371.00	0	0.00	371.00	1	668	0.15%
2020/11/26	1	369.50	5	367.90	370.50	-4	672	-0.59%
2020/11/25	1	362.00	1	360.50	358.50	0	677	0.00%
2020/11/24	0	0.00	8	360.75	360.00	-8	698	-1.15%
2020/11/20	1	366.50	0	0.00	364.00	1	779	0.13%
2020/11/19	1	369.50	0	0.00	363.50	1	790	0.13%
2020/11/17	1	373.50	1	366.50	365.00	0	821	0.00%
2020/11/16	6	373.00	1	372.00	371.00	5	843	0.59%
2020/11/12	1	362.00	0	0.00	363.50	1	860	0.12%
2020/11/11	0	0.00	2	363.25	362.50	-2	861	-0.23%
2020/11/10	1	368.50	8	365.75	362.00	-7	865	-0.81%
2020/11/09	5	370.40	0	0.00	374.00	5	872	0.57%
2020/11/06	10	357.95	0	0.00	353.50	10	874	1.14%
2020/11/05	2	349.50	0	0.00	351.50	2	888	0.23%
2020/11/04	3	355.17	4	351.63	355.00	-1	901	-0.11%
2020/11/02	2	336.00	1	349.50	333.50	1	948	0.11%
2020/10/30	7	354.29	3	352.67	351.50	4	967	0.41%
2020/10/29	0	0.00	6	352.83	353.00	-6	980	-0.61%
2020/10/28	7	368.93	1	364.50	363.00	6	983	0.61%
2020/10/26	2	367.25	2	374.00	367.00	0	1,010	0.00%
2020/10/23	7	373.93	0	0.00	374.00	7	1,025	0.68%
2020/10/22	6	370.75	0	0.00	369.00	6	1,089	0.55%
2020/10/21	5	375.00	0	0.00	374.50	5	1,131	0.44%
2020/10/20	0	0.00	1	375.00	375.00	-1	1,160	-0.09%
2020/10/19	1	377.00	0	0.00	378.50	1	1,175	0.09%
2020/10/15	5	390.00	15	389.43	400.00	-10	1,230	-0.81%
2020/10/14	0	0.00	1	377.00	388.00	-1	1,249	-0.08%
2020/10/13	0	0.00	1	377.50	377.50	-1	1,310	-0.08%
2020/10/12	9	385.44	0	0.00	381.00	9	1,369	0.66%
2020/10/08	1	390.50	0	0.00	386.00	1	1,451	0.07%
2020/10/06	1	377.50	0	0.00	377.50	1	1,489	0.07%
2020/10/05	0	0.00	4	376.13	374.50	-4	1,534	-0.26%
2020/09/29	13	366.00	7	361.43	367.50	6	1,627	0.37%
2020/09/28	1	354.50	13	355.50	354.50	-12	1,672	-0.72%
2020/09/25	0	0.00	28	352.20	354.50	-28	1,710	-1.64%
2020/09/24	6	364.83	0	0.00	361.00	6	1,766	0.34%
2020/09/23	1	375.50	1	375.50	373.00	0	1,810	0.00%
2020/09/22	19	375.24	1	380.00	372.00	18	1,857	0.97%
2020/09/21	5	392.50	5	390.50	377.00	0	1,890	0.00%
2020/09/18	2	400.25	3	390.17	389.00	-1	1,911	-0.05%
2020/09/17	12	399.92	0	0.00	404.50	12	1,945	0.62%
2020/09/16	2	390.25	0	0.00	388.50	2	1,911	0.10%
2020/09/14	4	377.75	10	373.70	365.00	-6	1,872	-0.32%
2020/09/11	3	361.17	3	366.83	365.00	0	1,840	0.00%
2020/09/10	0	0.00	5	350.80	349.00	-5	1,820	-0.27%
2020/09/09	0	0.00	3	342.67	349.00	-3	1,813	-0.17%
2020/09/08	1	350.00	3	339.33	350.00	-2	1,810	-0.11%
2020/09/04	3	358.50	0	0.00	354.00	3	1,809	0.17%
2020/09/03	16	366.19	27	363.80	367.00	-11	1,851	-0.59%
2020/09/02	0	0.00	38	361.14	358.00	-38	1,859	-2.04%
2020/09/01	0	0.00	6	363.50	357.00	-6	1,861	-0.32%
2020/08/31	5	367.70	4	362.88	359.00	1	1,870	0.05%
2020/08/28	62	363.56	3	364.00	370.00	59	1,865	3.16%
2020/08/27	31	361.60	19	368.55	363.00	12	1,849	0.65%
2020/08/26	6	350.75	8	347.69	351.00	-2	1,800	-0.11%
2020/08/25	2	316.00	60	317.41	319.50	-58	1,775	-3.27%
2020/08/24	8	309.44	7	308.57	315.00	1	1,768	0.06%
2020/08/21	4	303.25	1	309.50	309.50	3	1,768	0.17%
2020/08/20	40	294.88	0	0.00	293.00	40	1,750	2.29%
2020/08/19	34	318.46	0	0.00	318.00	34	1,729	1.97%
2020/08/18	5	336.40	0	0.00	329.00	5	1,720	0.29%
2020/08/17	0	0.00	9	348.17	345.50	-9	1,718	-0.52%
2020/08/14	15	333.67	0	0.00	348.00	15	1,734	0.86%
2020/08/13	1	339.00	3	351.50	338.00	-2	1,729	-0.12%
2020/08/12	2	342.00	0	0.00	342.00	2	1,720	0.12%
2020/08/11	5	361.10	9	365.33	358.50	-4	1,719	-0.23%
2020/08/10	10	368.55	6	385.25	372.00	4	1,719	0.23%
2020/08/07	1	386.50	0	0.00	388.00	1	1,725	0.06%
2020/08/04	5	381.90	14	380.11	382.00	-9	1,728	-0.52%
2020/07/31	6	382.00	0	0.00	382.00	6	1,713	0.35%
2020/07/30	39	378.12	3	378.17	378.00	36	1,708	2.11%
2020/07/29	0	0.00	3	370.00	375.00	-3	1,709	-0.18%
2020/07/27	4	374.00	30	374.07	379.00	-26	1,691	-1.54%
2020/07/24	14	359.68	11	370.36	355.00	3	1,660	0.18%
2020/07/23	3	375.83	19	370.21	369.50	-16	1,637	-0.98%
2020/07/22	7	388.14	137	377.31	369.00	-130	1,628	-7.98%	大賣/鉅額交易
2020/07/21	27	357.81	39	372.60	377.00	-12	1,588	-0.76%
2020/07/20	89	351.88	27	356.54	343.00	62	1,562	3.97%
2020/07/17	88	375.73	2	399.50	356.00	86	1,536	5.60%
2020/07/16	0	0.00	1	394.50	394.50	-1	1,484	-0.07%
2020/07/15	30	386.40	134	387.69	374.00	-104	1,439	-7.23%	大賣/鉅額交易
2020/07/14	31	369.92	12	372.54	370.00	19	1,410	1.35%
2020/07/13	19	376.87	30	376.23	368.00	-11	1,410	-0.78%
2020/07/10	141	368.70	43	372.00	366.00	98	1,396	7.02%	大買/
2020/07/09	25	376.84	23	374.39	375.00	2	1,349	0.15%
2020/07/08	0	0.00	5	337.00	349.00	-5	1,298	-0.39%
2020/07/07	28	312.16	65	321.22	320.50	-37	1,284	-2.88%
2020/07/06	0	0.00	42	313.33	310.50	-42	1,256	-3.34%
2020/07/03	60	302.58	0	0.00	295.50	60	1,227	4.89%
2020/07/01	1	278.00	1	275.00	275.00	0	1,140	0.00%
2020/06/22	3	235.83	0	0.00	235.50	3	1,037	0.29%
2020/06/19	4	235.13	0	0.00	232.50	4	1,031	0.39%
2020/06/18	3	229.17	1	231.00	232.00	2	1,022	0.20%
2020/06/11	0	0.00	2	236.25	226.00	-2	1,049	-0.19%
2020/06/10	0	0.00	1	239.00	235.50	-1	1,047	-0.10%
2020/06/03	0	0.00	1	222.50	222.50	-1	1,018	-0.10%
2020/05/26	1	230.00	0	0.00	228.00	1	1,062	0.09%
2020/05/25	1	226.00	0	0.00	226.00	1	1,061	0.09%
2020/05/22	1	231.00	0	0.00	227.00	1	1,062	0.09%
2020/05/11	0	0.00	1	244.00	245.00	-1	1,014	-0.10%
2020/05/08	1	228.00	5	227.20	226.00	-4	975	-0.41%
2020/05/07	4	226.00	4	223.00	227.50	0	981	0.00%
2020/05/05	0	0.00	7	234.14	226.50	-7	1,006	-0.70%
2020/05/04	9	232.00	13	233.65	230.00	-4	1,014	-0.39%
2020/04/30	12	225.00	2	234.00	231.50	10	1,021	0.98%
2020/04/28	1	221.00	0	0.00	216.00	1	1,018	0.10%
2020/04/23	0	0.00	1	218.00	213.00	-1	1,066	-0.09%
2020/04/22	0	0.00	1	215.50	215.50	-1	1,068	-0.09%
2020/04/17	0	0.00	1	216.50	216.50	-1	1,119	-0.09%
2020/04/15	2	203.25	0	0.00	205.00	2	1,092	0.18%
2020/04/14	2	198.75	0	0.00	198.50	2	1,094	0.18%
2020/04/09	0	0.00	2	211.00	211.00	-2	1,108	-0.18%
2020/03/31	0	0.00	2	195.00	191.00	-2	1,091	-0.18%
2020/03/27	0	0.00	2	197.50	195.00	-2	1,069	-0.19%
2020/03/26	0	0.00	12	200.58	201.50	-12	1,046	-1.15%
2020/03/23	0	0.00	10	152.10	163.00	-10	1,026	-0.97%
2020/03/20	0	0.00	2	154.00	156.00	-2	1,021	-0.20%
2020/03/18	7	167.14	7	170.43	157.50	0	1,120	0.00%
2020/03/17	0	0.00	4	177.25	167.00	-4	1,169	-0.34%
2020/03/16	0	0.00	1	178.50	175.50	-1	1,232	-0.08%
2020/03/13	0	0.00	2	177.50	187.00	-2	1,264	-0.16%
2020/03/12	1	195.00	0	0.00	195.50	1	1,263	0.08%
2020/03/11	0	0.00	8	226.19	216.50	-8	1,263	-0.63%
2020/03/10	21	210.00	11	215.73	223.00	10	1,268	0.79%
2020/03/09	8	220.44	0	0.00	212.00	8	1,250	0.64%
2020/03/06	12	234.13	1	233.50	233.50	11	1,245	0.88%
2020/03/05	15	245.33	0	0.00	246.00	15	1,235	1.21%
2020/03/04	3	241.83	3	247.00	242.50	0	1,237	0.00%
2020/03/03	21	251.83	3	252.67	252.50	18	1,241	1.45%
2020/03/02	26	243.75	0	0.00	242.00	26	1,261	2.06%
2020/02/27	3	248.00	2	257.25	250.00	1	1,264	0.08%
2020/02/21	0	0.00	2	286.00	281.00	-2	1,263	-0.16%
2020/02/19	2	277.00	0	0.00	277.00	2	1,335	0.15%
2020/02/18	0	0.00	1	285.00	276.00	-1	1,352	-0.07%
2020/02/17	27	287.31	0	0.00	285.00	27	1,354	1.99%
2020/02/14	0	0.00	4	289.38	289.50	-4	1,355	-0.30%
2020/02/13	0	0.00	3	294.17	287.00	-3	1,370	-0.22%
2020/02/03	0	0.00	1	278.00	278.00	-1	1,443	-0.07%
2020/01/30	6	274.00	6	273.67	264.50	0	1,436	0.00%
2020/01/17	1	316.00	4	313.38	301.00	-3	1,413	-0.21%
2020/01/16	0	0.00	1	300.00	308.00	-1	1,381	-0.07%
2020/01/15	13	302.50	12	302.04	302.00	1	1,367	0.07%
2020/01/14	0	0.00	4	301.50	301.00	-4	1,350	-0.30%
2020/01/13	5	283.20	1	278.00	285.00	4	1,303	0.31%
2020/01/10	2	273.00	0	0.00	273.00	2	1,303	0.15%
2020/01/08	3	245.50	3	252.00	255.00	0	1,252	0.00%
2020/01/07	0	0.00	5	246.50	246.00	-5	1,235	-0.40%
2020/01/03	0	0.00	5	280.70	261.00	-5	1,209	-0.41%
2020/01/02	0	0.00	27	282.17	278.00	-27	1,179	-2.29%
2019/12/31	1	281.00	2	277.00	278.50	-1	1,168	-0.09%
2019/12/30	0	0.00	2	287.00	287.50	-2	1,140	-0.18%
2019/12/25	0	0.00	6	270.00	277.00	-6	1,108	-0.54%
2019/12/24	2	269.00	0	0.00	270.00	2	1,103	0.18%
2019/12/23	3	265.00	1	270.50	265.50	2	1,097	0.18%
2019/12/19	1	280.00	0	0.00	279.50	1	1,083	0.09%
2019/12/13	0	0.00	6	281.92	273.50	-6	1,032	-0.58%
2019/12/12	0	0.00	6	262.00	279.00	-6	950	-0.63%
2019/12/11	0	0.00	8	248.06	254.00	-8	891	-0.90%
2019/12/10	20	228.00	3	226.00	231.00	17	818	2.08%
2019/12/09	0	0.00	4	222.50	220.50	-4	776	-0.52%
2019/12/06	0	0.00	1	219.50	216.50	-1	764	-0.13%
2019/12/05	0	0.00	1	210.50	219.50	-1	749	-0.13%
2019/12/03	0	0.00	4	213.75	210.00	-4	753	-0.53%
2019/12/02	0	0.00	2	205.00	210.00	-2	745	-0.27%
2019/11/29	0	0.00	9	214.33	210.50	-9	735	-1.22%
2019/11/28	0	0.00	8	221.25	218.50	-8	722	-1.11%
2019/11/27	12	220.83	10	216.25	220.50	2	706	0.28%
2019/11/26	0	0.00	1	208.00	209.00	-1	675	-0.15%
2019/11/22	1	203.50	0	0.00	202.00	1	650	0.15%
2019/11/19	0	0.00	1	204.00	206.50	-1	623	-0.16%
2019/11/15	7	219.00	0	0.00	222.50	7	531	1.32%
2019/11/12	2	213.00	0	0.00	213.00	2	478	0.42%
2019/11/11	2	202.75	1	203.50	205.50	1	453	0.22%
2019/11/08	0	0.00	2	212.50	211.50	-2	442	-0.45%
2019/11/07	0	0.00	2	207.25	208.00	-2	420	-0.48%
2019/11/06	0	0.00	6	213.08	210.00	-6	402	-1.49%
2019/11/05	0	0.00	3	205.33	209.00	-3	368	-0.81%
2019/11/04	0	0.00	1	206.50	208.50	-1	339	-0.29%
2019/11/01	0	0.00	4	195.00	201.50	-4	311	-1.28%
2019/10/31	0	0.00	2	194.25	190.00	-2	274	-0.73%
2019/10/30	14	179.25	3	180.33	187.00	11	225	4.87%
2019/10/29	1	173.00	0	0.00	170.00	1	187	0.53%
2019/10/28	1	171.00	0	0.00	171.00	1	183	0.54%
2019/10/21	2	167.50	0	0.00	168.50	2	163	1.22%
2019/10/18	0	0.00	5	163.00	164.00	-5	158	-3.16%
2019/10/16	3	159.50	0	0.00	156.00	3	130	2.30%
2019/10/14	10	157.00	0	0.00	157.00	10	130	7.65%
2019/09/25	2	153.50	0	0.00	154.00	2	118	1.69%
2019/09/23	3	154.00	0	0.00	154.50	3	115	2.60%
2019/09/18	3	151.50	0	0.00	150.50	3	109	2.74%
2019/09/12	1	153.00	0	0.00	154.00	1	103	0.96%
2019/01/21	1	108.00	0	0.00	109.50	1	28	3.46%
2018/12/03	1	110.50	0	0.00	112.00	1	34	2.87%
2018/11/28	1	107.50	0	0.00	107.50	1	33	2.98%
2018/11/26	1	105.00	0	0.00	104.50	1	33	2.94%
2018/10/31	2	91.55	0	0.00	91.90	2	38	5.15%
2018/09/25	0	0.00	1	117.50	117.50	-1	49	-2.01%
2018/08/29	0	0.00	1	122.50	124.00	-1	62	-1.61%
2018/08/28	0	0.00	1	122.00	122.00	-1	63	-1.58%
2018/08/23	0	0.00	1	119.50	119.00	-1	68	-1.46%
2018/08/22	0	0.00	1	119.50	118.50	-1	69	-1.44%
2018/08/21	0	0.00	1	118.50	119.00	-1	69	-1.43%
2018/08/20	0	0.00	2	123.00	122.00	-2	68	-2.93%
2018/08/15	0	0.00	1	129.00	128.50	-1	68	-1.46%
2018/08/14	0	0.00	3	129.00	129.00	-3	69	-4.33%
2018/08/09	0	0.00	2	137.00	140.00	-2	67	-2.96%
2018/08/07	0	0.00	2	138.00	138.00	-2	67	-2.96%
2018/07/31	0	0.00	2	136.25	136.50	-2	70	-2.83%
2018/07/26	0	0.00	2	136.50	136.50	-2	73	-2.71%
2018/07/25	2	139.50	0	0.00	137.50	2	74	2.70%
2018/07/23	0	0.00	2	138.00	137.00	-2	74	-2.70%
2018/06/27	0	0.00	1	145.00	144.00	-1	71	-1.39%
2018/06/20	0	0.00	1	149.50	148.50	-1	77	-1.29%
2018/06/13	0	0.00	24	147.79	148.00	-24	77	-31.15%
2018/06/08	0	0.00	21	149.24	149.50	-21	73	-28.48%
2018/06/07	0	0.00	1	152.00	152.00	-1	73	-1.36%
2018/06/05	0	0.00	34	151.26	151.00	-34	71	-47.37%
2018/06/04	0	0.00	2	152.50	153.50	-2	70	-2.82%
2018/05/30	2	149.00	0	0.00	150.50	2	66	3.03%
2018/05/28	1	148.50	18	148.06	149.00	-17	64	-26.31%
2018/05/23	0	0.00	18	148.58	149.00	-18	64	-27.71%
2018/05/22	3	149.67	0	0.00	149.50	3	64	4.62%
2018/05/21	0	0.00	13	149.12	148.50	-13	66	-19.52%
2018/05/18	4	148.63	0	0.00	148.50	4	67	5.95%
2018/05/17	1	150.50	0	0.00	149.00	1	67	1.48%
2018/05/15	3	152.17	0	0.00	151.00	3	72	4.15%
2018/05/14	4	152.00	0	0.00	150.50	4	72	5.50%
2018/05/11	1	151.50	0	0.00	150.50	1	73	1.36%
2018/05/10	1	151.00	0	0.00	151.00	1	73	1.37%
2018/05/09	1	150.50	0	0.00	150.50	1	73	1.37%
2018/05/08	3	152.17	11	153.32	153.00	-8	73	-10.87%
2018/05/07	2	149.50	0	0.00	149.50	2	73	2.72%
2018/05/04	2	147.50	0	0.00	147.00	2	73	2.73%
2018/04/18	0	0.00	1	164.00	164.50	-1	76	-1.31%
2018/04/17	0	0.00	2	162.50	162.50	-2	78	-2.56%
2018/04/11	0	0.00	2	167.50	168.50	-2	76	-2.61%
2018/04/09	0	0.00	3	171.67	171.50	-3	75	-3.95%
2018/03/30	0	0.00	3	174.67	173.50	-3	80	-3.74%
2018/03/29	1	176.00	0	0.00	173.50	1	80	1.24%
2018/03/28	0	0.00	3	178.67	175.00	-3	80	-3.72%
2018/03/02	1	172.00	0	0.00	170.50	1	91	1.10%
2018/02/12	0	0.00	2	166.75	165.50	-2	94	-2.12%
2018/02/07	0	0.00	2	171.00	169.00	-2	91	-2.18%
2018/02/06	0	0.00	1	168.50	168.00	-1	91	-1.10%
2018/01/23	1	180.50	0	0.00	180.00	1	105	0.95%
2018/01/17	1	179.00	0	0.00	178.00	1	105	0.95%
2018/01/10	0	0.00	2	176.00	175.00	-2	117	-1.71%
2018/01/09	0	0.00	1	180.00	179.00	-1	116	-0.86%
2018/01/08	1	179.00	0	0.00	177.00	1	116	0.86%
2018/01/02	1	174.00	0	0.00	175.00	1	124	0.81%