晶碩 (6491)-永豐金-敦南券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
501
漲跌
▼31
漲幅
-5.83%
成交量
2,263張
產業
上市生技醫療類股
261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

晶碩 (6491)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	17.1	508.37	0	0.00	501.00	17.1	958	1.79%
2024/05/02	8.1	540.59	4.1	540.28	532.00	4	927	0.43%
2024/04/30	17	524.76	0	0.00	524.00	17	906	1.88%
2024/04/29	2	512.54	2	519.50	517.00	0	885	0.00%
2024/04/26	9	515.22	2	524.00	514.00	7	882	0.79%
2024/04/25	5.1	500.38	3	509.33	520.00	2.1	878	0.24%
2024/04/24	3	482.67	0	0.00	487.50	3	846	0.36%
2024/04/23	13	473.81	1	474.50	482.50	12	843	1.42%
2024/04/22	0	0.00	1	452.16	458.00	-1	830	-0.13%
2024/04/19	1	453.50	0	0.00	455.00	1	824	0.12%
2024/04/18	7	459.71	2	459.53	464.50	5	815	0.61%
2024/04/17	1	460.50	1	462.50	466.00	0	811	0.00%
2024/04/16	4	459.50	0.8	459.14	458.50	3.3	804	0.41%
2024/04/15	1	473.57	0.2	472.00	475.50	0.8	791	0.10%
2024/04/12	2.3	489.84	1.1	498.70	483.00	1.2	781	0.15%
2024/04/11	6	482.99	5	487.00	490.00	1	764	0.13%
2024/04/10	17.1	487.22	3	481.50	486.00	14.1	763	1.85%
2024/04/09	1	478.49	4	484.87	478.00	-3	768	-0.39%
2024/04/08	1	486.50	0	0.00	486.00	1	759	0.13%
2024/04/03	9	483.27	3.1	485.11	482.00	5.9	743	0.80%
2024/04/02	0	485.81	0	491.00	485.50	0	731	0.00%
2024/04/01	17	482.03	11	482.77	479.00	6	705	0.85%
2024/03/29	2	447.24	1	453.99	454.00	1	669	0.15%
2024/03/28	8	459.19	5	454.00	454.00	3	664	0.45%
2024/03/27	9	448.83	7	454.93	454.00	2	664	0.30%
2024/03/26	10.1	456.73	4	450.50	449.00	6.1	668	0.91%
2024/03/25	6.1	462.92	4.2	466.05	462.50	1.9	663	0.28%
2024/03/22	3	452.83	1	455.00	455.50	2	651	0.31%
2024/03/21	3	457.48	4	458.75	455.00	-1	654	-0.15%
2024/03/20	2	460.75	2	464.44	458.00	0	655	0.00%
2024/03/19	2.1	458.60	2.1	460.61	453.50	0	671	0.00%
2024/03/18	4	435.00	0.3	439.39	446.00	3.7	653	0.57%
2024/03/15	5	438.37	4	435.75	434.00	1	646	0.16%
2024/03/14	7	435.64	17.7	432.51	444.00	-10.7	625	-1.71%
2024/03/13	1	409.50	1.2	409.54	409.50	-0.2	600	-0.03%
2024/03/11	7.2	399.12	0	0.00	398.00	7.2	621	1.16%
2024/03/08	22.2	407.34	2	401.00	401.00	20.2	641	3.15%
2024/03/07	3	405.33	4.2	409.89	410.50	-1.2	682	-0.18%
2024/03/06	4	405.75	1.1	408.68	406.50	2.9	684	0.42%
2024/03/05	1	406.00	1	403.00	406.50	0	693	0.00%
2024/03/04	0	0.00	0.1	406.25	403.50	-0.1	700	-0.01%
2024/03/01	1	396.51	2	399.00	396.50	-1	715	-0.14%
2024/02/29	5.3	402.64	4	400.43	399.50	1.2	738	0.17%
2024/02/27	2	402.50	2.7	408.14	402.50	-0.7	739	-0.09%
2024/02/26	1.5	403.00	1	405.00	401.50	0.5	730	0.07%
2024/02/23	2	401.75	1.3	411.47	396.50	0.7	723	0.10%
2024/02/22	0.3	400.17	0	0.00	398.50	0.3	716	0.04%
2024/02/21	3	398.67	5	398.80	401.00	-2	740	-0.28%
2024/02/19	0	0.00	2	389.51	389.50	-2	748	-0.27%
2024/02/16	1	382.51	3	384.83	385.00	-2	754	-0.27%
2024/02/15	2.1	383.29	2	383.00	382.00	0.1	763	0.01%
2024/02/05	0	386.00	0.1	386.00	384.00	-0.1	777	-0.01%
2024/02/02	0.1	384.08	0	0.00	382.50	0.1	787	0.02%
2024/02/01	2.3	385.04	2	381.00	381.00	0.3	799	0.04%
2024/01/31	2	391.24	0	391.00	389.00	2	818	0.25%
2024/01/30	3	388.83	7.2	394.88	394.50	-4.2	870	-0.48%
2024/01/29	0	377.00	1	377.00	377.00	-1	854	-0.12%
2024/01/26	3	371.67	1	373.00	373.00	2	875	0.23%
2024/01/25	3.1	371.96	2	371.50	371.50	1.1	893	0.12%
2024/01/24	2	375.00	2	373.50	373.50	0	900	0.00%
2024/01/23	2.1	374.77	1	376.00	376.00	1.1	919	0.12%
2024/01/22	0	376.00	0	0.00	373.00	0	920	0.00%
2024/01/19	5.1	374.12	4	373.50	373.50	1.1	927	0.12%
2024/01/18	2	378.25	2	378.75	379.00	0	921	0.00%
2024/01/17	2.1	381.46	2	379.00	379.00	0.1	924	0.01%
2024/01/16	0	387.00	0	0.00	386.00	0	917	0.00%
2024/01/15	3	388.17	3	388.83	388.00	0	926	0.00%
2024/01/12	1	388.55	1	391.00	387.00	0	931	0.00%
2024/01/11	1	386.52	1	388.50	392.00	0	931	0.00%
2024/01/10	2	388.75	1	389.50	389.50	1	935	0.11%
2024/01/09	2	394.21	0	0.00	392.00	2	940	0.22%
2024/01/08	0	0.00	1	397.50	397.00	-1	936	-0.11%
2024/01/05	2	391.00	3	394.00	392.50	-1	939	-0.11%
2024/01/04	3	394.67	3	393.33	389.00	0	933	0.00%
2024/01/03	1.2	385.64	0	0.00	386.00	1.2	931	0.12%
2023/12/29	3	395.50	3	397.50	396.50	0	964	0.00%
2023/12/28	1	398.50	2	399.00	397.50	-1	992	-0.10%
2023/12/27	0	0.00	2	398.97	398.00	-2	1,018	-0.20%
2023/12/26	1	390.50	1	392.50	390.50	0	1,034	0.00%
2023/12/25	1	388.51	1.1	387.80	387.50	-0.1	1,043	-0.01%
2023/12/22	0	391.00	0	0.00	391.00	0	1,052	0.00%
2023/12/21	5.1	386.21	6	385.75	385.00	-0.9	1,079	-0.09%
2023/12/20	3	394.00	1	392.50	392.50	2	1,098	0.18%
2023/12/19	1	396.02	1	398.50	395.00	0	1,104	0.00%
2023/12/18	5.1	401.39	2	398.75	397.50	3.1	1,113	0.28%
2023/12/15	2	404.50	1.3	406.64	404.00	0.8	1,113	0.07%
2023/12/14	7	406.21	10.3	407.98	406.50	-3.3	1,107	-0.30%
2023/12/13	4.2	392.80	2	393.00	396.50	2.2	1,082	0.20%
2023/12/12	1	399.46	1.1	396.82	396.50	-0.1	1,070	-0.01%
2023/12/11	1.1	399.68	0	0.00	398.50	1.1	1,067	0.10%
2023/12/08	6.3	403.89	4	401.88	402.00	2.3	1,064	0.21%
2023/12/07	4	411.37	6.2	413.34	409.50	-2.2	1,053	-0.20%
2023/12/06	2	401.75	2	403.75	403.50	0	1,026	0.00%
2023/12/05	1.2	408.07	2	411.50	399.50	-0.8	1,020	-0.08%
2023/12/04	5	410.20	8.3	415.48	407.50	-3.3	996	-0.33%
2023/12/01	3.1	396.88	2.1	399.27	399.50	1.1	953	0.11%
2023/11/30	1.1	401.05	1	404.15	403.00	0.1	952	0.01%
2023/11/29	2.2	407.28	0	0.00	406.00	2.2	956	0.23%
2023/11/28	1	403.08	1	409.58	411.00	0	990	0.00%
2023/11/27	2.1	404.10	2	406.25	405.00	0	1,040	0.00%
2023/11/24	2	401.00	2	401.50	399.50	0	1,022	0.00%
2023/11/22	1	396.00	0	0.00	397.50	1	1,001	0.10%
2023/11/21	2	399.50	1.1	396.67	396.00	1	998	0.10%
2023/11/20	2.3	393.40	1	393.55	394.50	1.3	982	0.13%
2023/11/17	5	395.50	5	397.07	398.00	0	951	0.00%
2023/11/16	0	0.00	12	400.37	398.00	-12	937	-1.28%
2023/11/15	5.2	402.47	5	397.00	397.00	0.2	926	0.02%
2023/11/14	1	408.00	0	0.00	406.00	1	911	0.11%
2023/11/13	5	402.81	6.1	405.27	408.00	-1	903	-0.11%
2023/11/10	1	402.50	2	408.52	405.00	-1	889	-0.12%
2023/11/09	5	407.78	3.2	406.34	404.50	1.8	878	0.21%
2023/11/08	4	410.25	5.1	412.72	410.00	-1	867	-0.12%
2023/11/07	6	411.65	11.5	412.12	414.00	-5.4	847	-0.64%
2023/11/06	1	388.50	1	388.50	388.50	0	791	0.00%
2023/11/03	27.3	383.73	33	384.18	381.00	-5.7	778	-0.73%
2023/11/02	3	387.71	3.1	391.44	396.50	-0.1	762	-0.01%
2023/11/01	1	387.50	1	387.50	387.00	0	759	0.00%
2023/10/31	2.5	386.67	1.1	385.17	371.00	1.4	763	0.19%
2023/10/30	2	395.25	2	397.25	395.00	0	747	0.00%
2023/10/27	7	401.86	0.7	393.92	398.50	6.3	774	0.82%
2023/10/26	0.1	389.00	0	0.00	387.50	0.1	773	0.01%
2023/10/25	1.3	392.32	1	393.97	393.50	0.2	774	0.03%
2023/10/24	0.3	389.67	0.1	386.00	386.00	0.2	773	0.03%
2023/10/23	1	390.00	1.1	391.79	386.00	-0.1	775	-0.01%
2023/10/20	1.1	382.07	1.1	384.43	385.00	0.1	776	0.01%
2023/10/18	2.1	377.21	2	379.75	385.00	0.1	776	0.01%
2023/10/17	3.2	382.87	1.4	379.43	378.00	1.8	772	0.23%
2023/10/16	0.1	392.00	0	0.00	388.00	0.1	773	0.01%
2023/10/13	2.1	391.14	2	392.00	388.00	0.1	782	0.01%
2023/10/12	2	391.76	3	392.50	392.50	-1	788	-0.12%
2023/10/11	2	400.50	2	403.75	396.00	0	789	0.00%
2023/10/06	4	401.88	3	405.83	398.00	1	785	0.13%
2023/10/05	6	403.41	7	403.29	392.50	-1	762	-0.13%
2023/10/04	8.1	397.90	9.1	394.70	399.50	-1.1	746	-0.14%
2023/10/03	4.3	382.54	3	387.50	386.00	1.3	728	0.18%
2023/10/02	4.1	392.04	4	392.64	395.00	0	714	0.01%
2023/09/28	1.1	389.32	2	391.00	389.00	-0.9	730	-0.12%
2023/09/27	4	383.50	3.1	386.17	386.00	0.9	740	0.13%
2023/09/26	4.1	388.60	12.1	390.04	381.50	-8	737	-1.08%
2023/09/25	5	381.40	8.5	382.59	387.50	-3.5	714	-0.49%
2023/09/22	6	367.00	9	367.67	368.00	-3	690	-0.43%
2023/09/21	0	373.00	9	366.22	355.50	-9	682	-1.32%
2023/09/20	1	351.50	1	353.50	366.00	0	673	0.00%
2023/09/19	4	353.75	1	355.00	353.00	3	666	0.45%
2023/09/18	1	353.50	1	355.50	354.00	0	667	0.00%
2023/09/15	0	0.00	0.1	351.50	352.00	-0.1	668	-0.01%
2023/09/14	0	352.00	1	353.50	350.00	-1	671	-0.15%
2023/09/13	5	350.20	1	350.00	349.50	4	668	0.60%
2023/09/12	2.7	349.14	1.9	357.35	356.50	0.8	674	0.12%
2023/09/11	0.1	361.96	0	0.00	360.00	0.1	662	0.02%
2023/09/08	1.1	370.37	1	372.50	366.50	0.1	667	0.01%
2023/09/07	0.1	369.50	0	0.00	370.50	0.1	672	0.01%
2023/09/06	1	371.02	1	374.00	369.50	0	676	0.00%
2023/09/05	2.1	372.46	2	372.75	374.00	0.1	684	0.01%
2023/09/04	0.1	375.88	3	378.64	380.00	-2.9	698	-0.42%
2023/09/01	15	391.67	39.3	394.46	385.00	-24.3	689	-3.52%
2023/08/31	24	382.21	20.5	380.49	385.50	3.6	649	0.55%
2023/08/30	2	355.00	5	355.00	354.50	-3	586	-0.51%
2023/08/24	4	340.37	3	340.17	337.50	1	599	0.17%
2023/08/23	1	342.00	1	344.00	341.50	0	605	0.00%
2023/08/22	0	0.00	1	343.50	345.00	-1	611	-0.16%
2023/08/21	1	338.49	0	0.00	337.00	1	612	0.17%
2023/08/18	2	341.50	2	343.50	340.00	0	619	0.00%
2023/08/17	3	339.50	3	336.17	339.50	0	624	0.00%
2023/08/15	1	335.00	0	0.00	336.00	1	638	0.16%
2023/08/14	2	336.26	3.1	336.83	335.00	-1	644	-0.16%
2023/08/11	1	336.50	2	341.75	343.50	-1	651	-0.15%
2023/08/10	3	339.83	2	339.00	339.00	1	653	0.16%
2023/08/08	1	338.50	0	0.00	341.00	1	709	0.14%
2023/08/07	3.2	345.53	2	343.00	343.00	1.2	723	0.17%
2023/08/04	3	358.00	4	358.88	357.00	-1	711	-0.14%
2023/08/02	4.1	353.33	5	348.60	347.00	-0.9	701	-0.13%
2023/08/01	8.4	363.41	6	361.33	353.00	2.4	699	0.34%
2023/07/31	2.2	383.40	2	383.00	379.50	0.2	671	0.02%
2023/07/28	2	376.00	2	378.00	377.00	0	669	0.00%
2023/07/27	1	370.50	3	375.17	376.50	-2	674	-0.30%
2023/07/26	2.1	372.20	1	373.50	370.00	1.1	684	0.16%
2023/07/25	3	367.50	3	369.33	374.50	0	685	0.00%
2023/07/24	1.1	361.22	1	363.00	363.00	0.1	678	0.01%
2023/07/21	1	363.51	1	371.50	363.00	0	680	0.00%
2023/07/20	3	366.33	1	367.00	367.00	2	678	0.30%
2023/07/19	4	369.25	4	370.00	367.50	0	683	0.00%
2023/07/18	4.2	368.01	1	362.00	362.00	3.2	696	0.46%
2023/07/17	1	375.06	4	378.38	374.00	-3	697	-0.43%
2023/07/14	2	365.25	3	366.33	370.00	-1	709	-0.14%
2023/07/13	4	361.00	4	361.88	361.00	0	712	0.00%
2023/07/12	2.2	361.44	1	362.50	361.00	1.2	709	0.16%
2023/07/11	7.1	361.80	7.1	363.85	369.00	0	711	0.01%
2023/07/10	6.4	362.32	5	360.20	359.00	1.4	705	0.20%
2023/07/07	8.1	377.17	3	381.33	371.50	5.1	698	0.73%
2023/07/06	6.2	378.70	9.1	381.56	382.00	-2.9	693	-0.41%
2023/07/05	13	360.04	5	363.17	366.50	8	661	1.21%
2023/07/04	1	353.50	1	355.50	354.00	0	644	0.00%
2023/06/30	0.1	343.50	1	346.50	345.00	-0.9	635	-0.14%
2023/06/29	1.1	343.23	2	346.75	344.00	-0.9	633	-0.14%
2023/06/28	1	343.00	1	346.00	348.00	0	635	0.00%
2023/06/26	1	345.50	1	342.50	342.50	0	645	0.00%
2023/06/21	2	346.00	2	347.75	348.00	0	644	0.00%
2023/06/20	0	0.00	1	348.50	348.00	-1	642	-0.16%
2023/06/19	1	345.50	1	348.00	345.00	0	643	0.00%
2023/06/16	2	346.50	3.1	346.90	345.00	-1.1	653	-0.17%
2023/06/15	2.1	337.05	1	340.00	337.50	1.1	647	0.17%
2023/06/14	1.7	338.67	0	0.00	336.50	1.7	645	0.27%
2023/06/13	1.1	343.78	0	0.00	344.00	1.1	638	0.18%
2023/06/12	1.2	343.45	1	345.50	349.50	0.2	636	0.04%
2023/06/09	6	348.08	4	347.01	346.00	2	632	0.32%
2023/06/08	10.1	356.11	4	355.00	354.00	6.1	621	0.98%
2023/06/07	2.1	380.93	1	382.00	382.00	1.1	600	0.18%
2023/06/06	2	378.00	1	380.50	378.50	1	595	0.17%
2023/06/05	1.1	381.05	5.1	378.49	381.00	-4.1	591	-0.68%
2023/06/02	2	363.50	1	365.50	364.00	1	587	0.17%
2023/06/01	0	0.00	1	366.00	366.00	-1	588	-0.17%
2023/05/31	1	360.00	0	0.00	360.50	1	589	0.17%
2023/05/30	1	368.50	1	370.50	362.50	0	585	0.00%
2023/05/29	1	368.50	1.5	365.67	366.50	-0.5	581	-0.09%
2023/05/26	6.2	359.94	0.5	361.00	358.00	5.7	583	0.98%
2023/05/25	1	363.50	2	364.75	367.00	-1	581	-0.17%
2023/05/24	1	364.00	1	366.00	362.00	0	578	0.00%
2023/05/23	0	0.00	0.1	370.00	366.50	-0.1	576	-0.02%
2023/05/22	0	358.00	0	0.00	362.50	0	575	0.01%
2023/05/19	1	364.00	1	369.00	364.00	0	572	0.00%
2023/05/18	2	367.25	1.2	369.25	366.50	0.8	573	0.14%
2023/05/17	1	367.00	1	359.50	367.00	0	579	0.00%
2023/05/15	0.2	353.09	0	0.00	352.50	0.2	593	0.04%
2023/05/12	4.2	359.88	3	359.17	357.00	1.2	581	0.21%
2023/05/11	10.2	383.36	5	378.70	376.00	5.2	546	0.95%
2023/05/10	2	399.50	1	402.00	397.00	1	532	0.19%
2023/05/09	4.1	402.29	2	398.50	398.50	2.1	534	0.39%
2023/05/08	2	407.75	1	406.00	406.00	1	531	0.19%
2023/05/05	2.1	407.86	0	0.00	407.00	2.1	535	0.39%
2023/05/04	5.1	410.62	2	411.00	409.00	3.1	546	0.57%
2023/05/03	1	420.50	1	422.50	416.50	0	555	0.00%
2023/05/02	4.1	417.66	1	423.50	415.00	3.1	560	0.55%
2023/04/28	2	434.50	4	431.25	434.50	-2	553	-0.36%
2023/04/27	2	419.25	2	420.75	420.00	0	564	0.00%
2023/04/26	1	415.00	1	416.93	415.00	0	593	0.00%
2023/04/21	5	417.50	5	419.50	421.50	0	628	0.00%
2023/04/20	0.1	441.48	0	0.00	436.00	0.1	617	0.02%
2023/04/19	3	439.16	3	441.17	441.00	0	615	0.00%
2023/04/18	0	419.50	1	424.50	425.50	-1	600	-0.17%
2023/04/17	2	419.25	0	0.00	416.50	2	607	0.33%
2023/04/14	3	423.00	3	424.50	420.00	0	607	0.00%
2023/04/12	2	423.00	3	417.67	423.00	-1	614	-0.16%
2023/04/10	3	412.00	1	413.50	413.50	2	630	0.32%
2023/04/06	1	420.00	5	418.20	420.00	-4	639	-0.63%
2023/03/31	3	411.00	0	0.00	409.50	3	640	0.47%
2023/03/30	2	414.00	1	416.00	414.00	1	663	0.15%
2023/03/29	2	409.50	3	409.83	411.00	-1	676	-0.15%
2023/03/28	2	408.00	2	417.25	404.50	0	682	0.00%
2023/03/27	0	0.00	1	416.00	411.00	-1	676	-0.15%
2023/03/24	1.1	420.09	0	0.00	420.00	1.1	677	0.16%
2023/03/23	2	423.25	2	425.25	422.00	0	686	0.00%
2023/03/22	4	429.25	2	428.50	423.50	2	695	0.29%
2023/03/21	2	427.50	4	425.75	429.50	-2	704	-0.28%
2023/03/20	1	409.00	1	411.00	409.50	0	702	0.00%
2023/03/17	1	412.00	2	412.00	412.00	-1	714	-0.14%
2023/03/16	2	406.25	2	408.25	404.00	0	724	0.00%
2023/03/15	1	412.50	0	0.00	409.50	1	752	0.13%
2023/03/14	0	403.00	0	0.00	400.50	0	784	0.00%
2023/03/13	0	402.00	0	0.00	402.50	0	835	0.00%
2023/03/10	3	411.17	3	406.83	407.50	0	878	0.00%
2023/03/09	3.1	420.05	4	421.38	421.50	-1	893	-0.11%
2023/03/08	1	427.50	1	429.50	427.00	0	897	0.00%
2023/03/06	2	437.00	2	439.00	432.00	0	901	0.00%
2023/03/03	4.1	442.68	3	439.67	439.00	1.1	911	0.12%
2023/03/02	3	447.00	2	450.50	443.50	1	945	0.11%
2023/02/24	6.1	452.38	3	459.17	448.00	3.1	970	0.32%
2023/02/23	4	467.50	5	462.30	467.50	-1	969	-0.10%
2023/02/22	1	452.00	0	0.00	453.00	1	970	0.10%
2023/02/21	1	459.50	0	0.00	460.50	1	975	0.10%
2023/02/20	2	451.50	2	453.50	457.50	0	977	0.00%
2023/02/17	2	447.75	2	449.75	449.50	0	976	0.00%
2023/02/16	1	443.00	1	445.00	452.50	0	974	0.00%
2023/02/15	3	449.50	3	451.83	445.00	0	977	0.00%
2023/02/13	1.1	457.27	1	460.50	443.50	0.1	962	0.01%
2023/02/10	2	465.50	2	467.50	461.00	0	952	0.00%
2023/02/09	2	470.00	2	472.00	468.00	0	958	0.00%
2023/02/08	2	470.75	3	471.33	475.00	-1	962	-0.10%
2023/02/07	3	471.33	4	471.00	470.00	-1	970	-0.10%
2023/02/06	2	465.00	1	468.50	463.00	1	985	0.10%
2023/02/03	2	467.75	6	468.17	469.50	-4	987	-0.40%
2023/02/02	7	464.14	6	466.17	471.00	1	982	0.10%
2023/02/01	5.1	459.79	6.2	459.97	464.00	-1.1	974	-0.11%
2023/01/31	4	447.38	5	451.00	453.00	-1	964	-0.10%
2023/01/30	3	445.50	1	448.50	449.00	2	964	0.21%
2023/01/17	6	449.58	4	451.63	446.00	2	970	0.21%
2023/01/16	4	454.13	4	453.13	451.50	0	970	0.00%
2023/01/13	1	429.02	6	433.42	443.00	-5	950	-0.53%
2023/01/12	4	423.13	2	423.25	425.00	2	931	0.21%
2023/01/11	2	422.25	4	425.38	433.00	-2	922	-0.22%
2023/01/10	6	419.42	5	417.70	415.50	1	915	0.11%
2023/01/09	4	415.75	4	418.00	425.50	0	921	0.00%
2023/01/06	2	409.50	5	411.00	411.50	-3	911	-0.33%
2023/01/05	5	419.70	7	421.57	413.50	-2	907	-0.22%
2023/01/04	0	0.00	1	420.50	415.00	-1	901	-0.11%
2023/01/03	3	413.33	4	414.75	415.50	-1	899	-0.11%
2022/12/30	3	430.17	2	431.75	424.00	1	884	0.11%
2022/12/28	4	434.25	4	434.75	431.00	0	877	0.00%
2022/12/27	2	419.50	4	419.13	425.00	-2	857	-0.23%
2022/12/26	1	404.50	1	404.50	406.50	0	854	0.00%
2022/12/22	4	407.75	5	414.30	412.50	-1	854	-0.12%
2022/12/21	0	0.00	2	417.00	417.00	-2	834	-0.24%
2022/12/20	0	0.00	4	400.88	400.00	-4	821	-0.49%
2022/12/16	2	411.25	2	413.50	417.50	0	816	0.00%
2022/12/15	1	415.50	1	418.00	419.50	0	821	0.00%
2022/12/14	2	405.50	3	409.33	415.00	-1	828	-0.12%
2022/12/13	5	405.40	4	404.00	402.50	1	822	0.12%
2022/12/09	0	0.00	1	410.00	413.00	-1	809	-0.12%
2022/12/08	2	402.00	2	404.25	402.00	0	797	0.00%
2022/12/07	3	412.83	3	417.17	413.00	0	789	0.00%
2022/12/06	10	420.10	8	415.25	410.00	2	760	0.26%
2022/12/05	4	397.75	6.1	401.42	414.50	-2.1	723	-0.28%
2022/12/02	11	387.73	7	388.29	384.00	4	674	0.59%
2022/12/01	0	0.00	1	374.00	378.00	-1	629	-0.16%
2022/11/29	1	340.00	0	0.00	349.50	1	622	0.16%
2022/11/28	1.1	352.07	1	357.00	349.50	0.1	627	0.01%
2022/11/25	5	368.40	1	361.00	361.00	4	627	0.64%
2022/11/24	5	341.70	4	350.13	367.00	1	613	0.16%
2022/11/23	0	0.00	4	344.38	349.00	-4	572	-0.70%
2022/11/21	1	322.00	0	0.00	317.00	1	544	0.18%
2022/11/18	3	333.00	2	324.50	324.50	1	536	0.19%
2022/11/17	2	334.25	2	337.50	335.50	0	530	0.00%
2022/11/14	1	323.50	1	328.50	328.50	0	520	0.00%
2022/11/11	1	322.00	3	322.00	322.50	-2	517	-0.39%
2022/11/10	1	313.50	1	315.00	314.00	0	520	0.00%
2022/11/09	1	313.50	2	314.00	314.00	-1	526	-0.19%
2022/11/08	4	314.75	3	312.83	310.50	1	523	0.19%
2022/11/07	2	312.50	2	313.75	310.50	0	519	0.00%
2022/11/04	3	299.67	3	297.33	301.00	0	510	0.00%
2022/11/03	5	296.40	11	296.91	297.00	-6	501	-1.20%
2022/11/02	8	298.94	7	295.36	301.50	1	487	0.21%
2022/11/01	1	281.00	1	282.00	281.50	0	469	0.00%
2022/10/31	6	282.42	2	281.50	282.50	4	466	0.86%
2022/10/27	2	279.00	1	277.00	283.00	1	477	0.21%
2022/10/26	3	275.00	3	276.17	273.00	0	469	0.00%
2022/10/25	1	281.00	1	283.00	275.00	0	463	0.00%
2022/10/24	1	294.00	1	295.50	283.50	0	456	0.00%
2022/10/21	5	287.70	5	287.20	288.00	0	453	0.00%
2022/10/20	3	299.17	3	299.33	300.00	0	447	0.00%
2022/10/19	2	305.50	2	305.00	305.00	0	461	0.00%
2022/10/18	1	307.50	1	311.00	312.00	0	463	0.00%
2022/10/17	3	307.50	13	307.38	305.00	-10	458	-2.18%
2022/10/14	0	0.00	1	330.00	326.00	-1	449	-0.22%
2022/10/13	4	337.63	4	327.38	322.00	0	451	0.00%
2022/10/12	3	344.00	3	348.00	348.00	0	446	0.00%
2022/10/04	1	379.50	1	381.50	381.00	0	443	0.00%
2022/10/03	1	382.50	1	384.50	372.00	0	447	0.00%
2022/09/30	5	369.50	5	365.40	369.50	0	440	0.00%
2022/09/23	0	0.00	1	366.00	363.00	-1	429	-0.23%
2022/09/22	12	363.46	15	360.13	380.50	-3	429	-0.70%
2022/09/21	5	357.40	25	349.25	353.00	-20	418	-4.78%
2022/09/20	11	374.00	13	374.92	368.50	-2	406	-0.49%
2022/09/19	2	378.75	1	380.50	378.00	1	403	0.25%
2022/09/16	4	384.38	6	379.50	380.50	-2	410	-0.49%
2022/09/15	1	391.00	2	394.25	391.50	-1	408	-0.24%
2022/09/14	4	396.00	3	394.00	394.00	1	413	0.24%
2022/09/13	0	0.00	2	407.00	407.50	-2	424	-0.47%
2022/09/12	0	0.00	4	407.25	408.00	-4	432	-0.93%
2022/09/08	0	408.00	0	0.00	406.00	0	437	0.00%
2022/09/07	1	400.02	0	0.00	406.00	1	437	0.23%
2022/09/05	24	414.87	5	405.50	405.50	19	431	4.40%
2022/09/02	31	440.23	19	441.82	441.50	12	413	2.91%
2022/09/01	0	0.00	3	429.33	419.50	-3	400	-0.75%
2022/08/31	0	0.00	1	424.00	424.50	-1	394	-0.25%
2022/08/29	5	409.00	0	0.00	413.50	5	401	1.25%
2022/08/26	0	418.33	0	0.00	416.00	0	403	0.00%
2022/08/19	4	415.13	3	416.67	414.00	1	433	0.23%
2022/08/18	3	428.33	4	432.13	422.00	-1	430	-0.23%
2022/08/17	6	425.75	13	425.12	427.00	-7	426	-1.64%
2022/08/16	1	413.50	2	415.75	415.00	-1	417	-0.24%
2022/08/12	1	408.50	2	408.50	408.50	-1	407	-0.25%
2022/08/11	1	399.50	1	401.50	401.50	0	402	0.00%
2022/08/08	2	402.25	1	404.50	402.00	1	403	0.25%
2022/08/05	1	405.00	1	414.50	405.50	0	407	0.00%
2022/08/04	5	400.61	4	401.13	400.00	1	407	0.25%
2022/08/03	9	415.78	1	406.00	406.00	8	401	1.99%
2022/08/01	0	0.00	0.1	451.50	440.00	-0.1	394	-0.03%
2022/07/29	1	450.50	1	452.50	458.00	0	389	0.00%
2022/07/28	6	450.67	6	452.83	448.50	0	389	0.00%
2022/07/26	4	447.25	8	451.25	450.00	-4	376	-1.06%
2022/07/25	3	433.83	4	435.63	432.00	-1	362	-0.28%
2022/07/22	2	438.50	2	440.50	426.00	0	362	0.00%
2022/07/21	2	430.00	4	431.88	434.00	-2	363	-0.55%
2022/07/19	1	421.50	1	423.50	422.50	0	366	0.00%
2022/07/18	1	423.50	6	421.67	421.50	-5	369	-1.35%
2022/07/15	0	0.00	3	410.00	409.00	-3	369	-0.81%
2022/07/13	1	406.50	0	0.00	398.00	1	377	0.26%
2022/07/08	2	423.50	1	439.50	421.50	1	378	0.26%
2022/07/07	0	0.00	1	432.00	427.50	-1	376	-0.27%
2022/07/06	2	429.25	0	0.00	424.00	2	378	0.53%
2022/07/04	1	434.50	2	426.75	434.50	-1	388	-0.26%
2022/07/01	1	425.00	1	424.00	420.00	0	388	0.00%
2022/06/30	1	424.50	0	0.00	418.00	1	391	0.26%
2022/06/29	1	426.00	1	432.00	439.50	0	392	0.00%
2022/06/28	1	434.00	1	436.00	436.00	0	393	0.00%
2022/06/27	2	439.00	2	434.25	439.00	0	399	0.00%
2022/06/24	2	441.00	3	445.17	427.50	-1	401	-0.25%
2022/06/23	5	429.10	4	426.63	434.00	1	395	0.25%
2022/06/22	2	441.25	2	414.00	414.00	0	394	0.00%
2022/06/21	7	444.14	15.1	450.74	446.50	-8.1	392	-2.05%
2022/06/20	7	427.07	9	428.83	424.00	-2	385	-0.52%
2022/06/17	7	421.00	12	417.17	421.50	-5	385	-1.30%
2022/06/16	5	414.60	5	414.70	411.00	0	396	0.00%
2022/06/14	0	0.00	1	403.00	404.50	-1	407	-0.25%
2022/06/13	0	0.00	2	407.00	414.00	-2	412	-0.48%
2022/06/10	3	412.50	3	412.45	422.00	0	417	-0.01%
2022/06/09	3	415.67	0	0.00	414.00	3	422	0.71%
2022/06/08	6	422.67	0	0.00	422.50	6	429	1.40%
2022/06/07	4	428.88	6	435.25	427.00	-2	433	-0.46%
2022/06/06	10	438.95	0	0.00	440.00	10	434	2.30%
2022/06/02	3	439.33	2.1	441.35	443.00	1	435	0.22%
2022/06/01	1	434.00	2	436.50	436.50	-1	434	-0.23%
2022/05/31	1	423.00	6.1	437.84	441.50	-5.1	437	-1.16%
2022/05/30	1	416.50	1.1	408.50	423.00	-0.1	434	-0.03%
2022/05/27	0	0.00	0	394.75	388.00	0	431	0.00%
2022/05/26	1	388.50	0	0.00	382.00	1	435	0.23%
2022/05/24	0	0.00	2	395.00	385.00	-2	440	-0.45%
2022/05/20	2	399.75	2	401.50	403.50	0	453	0.00%
2022/05/19	2	396.44	2	390.58	396.50	0	460	0.00%
2022/05/18	0	0.00	0.1	398.00	398.00	-0.1	478	-0.02%
2022/05/17	1	394.50	1	396.56	400.00	0	504	0.00%
2022/05/16	1	396.80	1	399.00	389.50	0	511	0.00%
2022/05/13	4	389.63	4	387.29	392.00	0	512	-0.01%
2022/05/12	4	378.38	2	385.50	372.50	2	511	0.39%
2022/05/11	1	387.00	0	389.50	387.00	1	511	0.19%
2022/05/10	2	381.25	2	383.75	381.50	0	516	0.01%
2022/05/09	4.1	391.85	0	412.00	388.00	4.1	520	0.78%
2022/05/06	1.2	402.44	1	405.50	401.00	0.2	522	0.04%
2022/05/05	1	419.57	2	424.04	419.00	-1	521	-0.19%
2022/05/03	2	416.50	2	418.50	416.00	0	526	0.00%
2022/04/29	1.1	411.36	0	0.00	409.50	1.1	533	0.21%
2022/04/28	1	417.00	2	408.50	417.00	-1	532	-0.19%
2022/04/27	3	395.50	3	397.67	397.50	0	536	0.00%
2022/04/26	6	395.50	0	0.00	394.50	6	545	1.10%
2022/04/25	1	409.00	0	0.00	402.50	1	551	0.18%
2022/04/22	3	406.00	1	411.50	420.50	2	550	0.36%
2022/04/21	1	418.50	1	420.50	415.00	0	554	0.00%
2022/04/20	1	417.00	1	419.00	418.50	0	559	0.00%
2022/04/19	0	419.00	0	0.00	416.00	0	560	0.00%
2022/04/18	1	413.50	3	420.00	413.50	-2	571	-0.35%
2022/04/15	0	441.00	0	0.00	424.50	0	576	0.00%
2022/04/14	1	445.50	1	447.50	452.00	0	582	0.00%
2022/04/13	2	442.00	1	444.50	443.50	1	619	0.16%
2022/04/12	0	440.00	0	0.00	443.00	0	639	0.00%
2022/04/11	2	489.71	2	484.50	452.00	0	652	0.01%
2022/04/08	27	489.72	27	492.72	495.00	0	661	0.00%
2022/04/07	2	488.73	2	490.75	484.50	0	670	0.00%
2022/04/06	2	494.75	1	499.00	496.00	1	677	0.15%
2022/04/01	2	507.50	2	509.50	509.00	0	672	0.00%
2022/03/31	2	510.00	2	511.00	506.00	0	668	0.00%
2022/03/30	2	507.00	2.1	509.63	517.00	-0.1	668	-0.01%
2022/03/29	1	502.00	3.1	498.07	502.00	-2.1	679	-0.31%
2022/03/28	1	477.57	1.1	485.94	490.00	0	682	-0.01%
2022/03/25	10	488.40	9.1	491.81	485.00	1	687	0.14%
2022/03/24	0	0.00	0.1	496.00	494.00	-0.1	688	-0.01%
2022/03/23	6	499.67	6.1	497.99	495.50	-0.1	693	-0.01%
2022/03/22	1	493.50	1.1	490.99	491.00	-0.1	686	-0.02%
2022/03/21	2.1	487.20	6.1	482.09	484.50	-4.1	681	-0.60%
2022/03/18	6	465.33	6	467.33	467.00	0	670	0.00%
2022/03/17	7	458.79	9	450.13	464.00	-2	668	-0.30%
2022/03/16	5	442.29	4	438.25	439.50	1	662	0.15%
2022/03/15	3	464.43	1	470.50	452.00	2	659	0.31%
2022/03/14	4	463.63	4	465.75	471.00	0	657	0.00%
2022/03/11	4	471.88	7	473.71	465.00	-3	658	-0.46%
2022/03/10	2	457.50	4	463.50	468.00	-2	651	-0.31%
2022/03/09	4	441.13	4	443.13	447.50	0	654	0.00%
2022/03/08	4	431.00	3	430.50	437.00	1	673	0.15%
2022/03/07	6	436.33	7	432.86	435.00	-1	682	-0.15%
2022/03/04	3	453.67	4	453.50	450.00	-1	684	-0.15%
2022/03/03	5	462.00	5	463.40	454.00	0	685	0.00%
2022/03/02	9	444.22	7	447.21	452.00	2	684	0.29%
2022/03/01	2	452.00	2.1	451.03	452.00	-0.1	680	-0.02%
2022/02/25	3	443.33	3	445.83	437.00	0	682	0.00%
2022/02/24	2	442.18	3	442.67	445.00	-1	684	-0.14%
2022/02/23	2	442.75	3	444.66	443.00	-1	685	-0.15%
2022/02/22	5.5	446.52	4.1	453.27	438.50	1.4	695	0.20%
2022/02/21	14	456.89	13	457.35	453.00	1	693	0.14%
2022/02/18	5.1	461.66	6	457.58	465.00	-0.9	689	-0.13%
2022/02/17	11	450.41	11	449.54	452.00	0	683	0.00%
2022/02/16	3	428.67	6.2	425.61	429.50	-3.2	665	-0.48%
2022/02/15	2	413.00	2	409.50	404.00	0	660	0.00%
2022/02/14	8	406.01	2	407.80	411.50	6	662	0.91%
2022/02/11	4	421.88	2	423.50	415.50	2	664	0.30%
2022/02/10	9	428.89	6	432.08	425.50	3	663	0.46%
2022/02/09	8	431.50	7	429.10	431.00	1	660	0.15%
2022/02/08	2	418.50	10	419.10	418.50	-8	653	-1.22%
2022/02/07	2	398.50	3	401.67	407.00	-1	657	-0.15%
2022/01/26	7.4	402.11	3	400.33	396.00	4.4	682	0.65%
2022/01/25	1	404.05	2	406.50	402.00	-1	707	-0.14%
2022/01/24	1.4	409.66	3	404.21	411.00	-1.6	726	-0.22%
2022/01/21	7.2	419.46	1	415.00	415.00	6.2	735	0.85%
2022/01/20	1	437.00	13	439.81	435.00	-12	735	-1.63%
2022/01/19	6	452.50	2	461.25	445.00	4	728	0.55%
2022/01/18	1	466.50	1.1	467.91	456.00	-0.1	718	-0.01%
2022/01/17	2	453.25	5	454.70	452.00	-3	710	-0.42%
2022/01/14	0	0.00	3	451.50	454.00	-3	720	-0.42%
2022/01/13	2	450.00	2	452.00	451.00	0	723	0.00%
2022/01/12	2	454.00	2	456.00	452.50	0	719	0.00%
2022/01/11	6	448.17	6	451.50	452.00	0	713	0.00%
2022/01/10	3	453.00	7	453.93	450.50	-4	706	-0.57%
2022/01/07	3.1	440.34	2	443.00	448.50	1.1	707	0.15%
2022/01/06	6	450.75	11.1	451.43	451.50	-5.1	711	-0.71%
2022/01/05	24.1	433.67	22	439.39	430.00	2.1	681	0.31%
2022/01/04	23	433.20	9	423.11	423.50	14	662	2.11%
2022/01/03	6.1	416.41	6.2	426.02	431.00	-0.1	649	-0.02%
2021/12/30	12	423.71	7.1	423.18	427.00	4.9	634	0.77%
2021/12/29	4	412.00	5	408.10	412.00	-1	626	-0.16%
2021/12/27	2	401.50	2	404.00	401.00	0	639	0.00%
2021/12/24	0.1	401.00	1	400.50	401.50	-0.9	642	-0.14%
2021/12/23	9	399.06	4	396.50	396.50	5	649	0.77%
2021/12/22	3	412.00	3	412.83	414.50	0	641	0.00%
2021/12/21	3	400.00	5	398.60	405.50	-2	636	-0.31%
2021/12/20	4	396.88	1	392.00	392.00	3	634	0.47%
2021/12/17	5	402.70	1	414.42	394.50	4	634	0.62%
2021/12/16	0	417.00	1	418.50	413.50	-1	625	-0.16%
2021/12/15	3	401.50	3	404.83	406.50	0	629	0.00%
2021/12/14	1.2	411.85	1	405.00	405.00	0.2	629	0.03%
2021/12/13	1.1	416.48	1	415.00	415.00	0.1	633	0.01%
2021/12/10	1.1	415.73	0	0.00	413.50	1.1	638	0.17%
2021/12/09	1	426.50	1	423.00	420.00	0	644	0.00%
2021/12/08	0.1	423.50	0.1	449.00	419.00	0	655	0.00%
2021/12/07	4.1	418.77	2	421.00	418.50	2.1	657	0.31%
2021/12/03	0	0.00	0.1	440.00	430.50	-0.1	660	-0.01%
2021/12/02	6.4	421.91	3	422.50	417.50	3.4	654	0.51%
2021/12/01	2.1	438.83	1.1	441.90	437.00	1	635	0.16%
2021/11/30	3	443.67	3.1	446.26	453.00	-0.1	637	-0.01%
2021/11/26	2.1	447.38	2	449.49	441.50	0	652	0.01%
2021/11/25	0	0.00	1	463.50	454.00	-1	668	-0.15%
2021/11/24	1	469.43	0	0.00	463.00	1	688	0.15%
2021/11/23	1	477.00	2	477.50	476.00	-1	692	-0.14%
2021/11/22	3	473.67	1	477.50	472.50	2	690	0.29%
2021/11/19	8.1	458.79	6.1	463.66	473.00	2	690	0.28%
2021/11/18	5.1	465.39	6	459.50	460.50	-0.9	687	-0.14%
2021/11/17	2	471.75	1	479.50	471.00	1	691	0.14%
2021/11/16	2.1	476.31	0	0.00	472.50	2.1	703	0.30%
2021/11/15	2	486.50	0	0.00	482.50	2	741	0.27%
2021/11/12	1	488.50	0	0.00	488.50	1	765	0.13%
2021/11/10	5	495.00	0	0.00	495.50	5	769	0.65%
2021/11/09	0.1	505.00	0	0.00	505.00	0.1	776	0.01%
2021/11/05	1	504.00	0	0.00	505.00	1	795	0.13%
2021/11/04	2	503.50	0	506.00	502.00	2	809	0.25%
2021/11/02	0	0.00	2	553.00	553.00	-2	808	-0.25%
2021/11/01	0	0.00	1	529.00	532.00	-1	811	-0.12%
2021/10/29	1	524.00	1	530.27	544.00	0	813	0.00%
2021/10/28	1	491.00	1	495.50	495.00	0	824	0.00%
2021/10/27	0	489.00	0	0.00	490.00	0	826	0.00%
2021/10/25	1	478.00	0	0.00	479.00	1	855	0.12%
2021/10/22	0	482.00	0	0.00	489.00	0	867	0.00%
2021/10/21	2	491.29	0	0.00	491.50	2	880	0.23%
2021/10/14	0	0.00	6	519.83	519.00	-6	895	-0.67%
2021/10/13	1	484.00	0	0.00	492.50	1	897	0.11%
2021/10/12	1	500.00	0	0.00	500.00	1	905	0.11%
2021/10/08	0	520.00	1	518.00	519.00	-1	905	-0.11%
2021/10/06	2	509.00	0	0.00	505.00	2	909	0.22%
2021/10/05	2	526.00	0	0.00	524.00	2	905	0.22%
2021/09/29	6	510.83	0	0.00	512.00	6	890	0.67%
2021/09/27	1	562.00	0	0.00	550.00	1	884	0.11%
2021/09/24	0	0.00	0.1	554.00	557.00	-0.1	885	-0.01%
2021/09/23	1.1	542.29	0	0.00	545.00	1.1	890	0.12%
2021/09/16	2	552.50	0	0.00	544.00	2	902	0.22%
2021/09/09	1	505.00	0	0.00	509.00	1	912	0.11%
2021/09/06	0	538.00	0	0.00	537.00	0	917	0.00%
2021/09/03	5	540.00	9	543.33	531.00	-4	916	-0.44%
2021/09/02	10	581.40	0	0.00	563.00	10	907	1.10%
2021/08/30	0	0.00	1.3	552.92	581.00	-1.3	884	-0.14%
2021/08/27	0	0.00	1	533.00	533.00	-1	866	-0.12%
2021/08/25	19	517.84	18	522.28	519.00	1	894	0.11%
2021/08/23	0	0.00	1	531.00	534.00	-1	886	-0.11%
2021/08/20	1	515.00	0	0.00	505.00	1	879	0.11%
2021/08/19	2	528.49	2	516.00	516.00	0	882	0.00%
2021/08/18	1	472.00	2	495.50	507.00	-1	849	-0.12%
2021/08/17	0	464.00	0	0.00	461.00	0	825	0.00%
2021/08/16	1	466.00	1	444.50	450.50	0	839	0.00%
2021/08/13	1	452.50	1	460.50	458.00	0	852	0.00%
2021/08/12	1	452.00	1	454.50	447.00	0	854	0.00%
2021/08/11	1	487.50	1	473.00	461.00	0	857	0.00%
2021/08/10	0	0.00	0	479.00	476.50	0	856	0.00%
2021/08/09	0	480.00	1	475.00	478.00	-1	854	-0.12%
2021/08/06	0	471.50	0	0.00	466.50	0	851	0.00%
2021/08/05	1	465.50	1	446.50	472.00	0	840	0.00%
2021/08/04	1	418.52	1.1	452.43	453.00	0	822	-0.01%
2021/08/03	3.1	412.00	0	0.00	412.00	3.1	816	0.37%
2021/07/30	0.1	453.50	0	0.00	448.00	0.1	805	0.01%
2021/07/29	1	459.50	0	0.00	465.00	1	798	0.13%
2021/07/28	1	456.50	1	474.50	465.00	0	785	0.00%
2021/07/27	1	489.50	0	0.00	480.00	1	777	0.13%
2021/07/26	0.1	542.00	1	553.00	531.00	-1	764	-0.12%
2021/07/23	5	570.00	0	0.00	562.00	5	764	0.65%
2021/07/22	0	0.00	1	559.00	573.00	-1	766	-0.13%
2021/07/21	10	596.60	10	603.39	570.00	0	764	0.00%
2021/07/20	0	0.00	1.1	602.82	586.00	-1.1	757	-0.15%
2021/07/19	2	574.00	1.2	574.17	583.00	0.8	740	0.11%
2021/07/16	0.1	554.04	1	529.00	551.00	-0.9	730	-0.12%
2021/07/15	1	518.00	0	0.00	524.00	1	727	0.14%
2021/07/13	1	521.00	0	0.00	516.00	1	738	0.14%
2021/07/12	0	533.00	0	0.00	540.00	0	738	0.00%
2021/07/07	0	0.00	1	557.00	554.00	-1	766	-0.13%
2021/07/06	2.3	555.47	2	573.00	552.00	0.3	768	0.03%
2021/07/02	0	0.00	7.1	581.90	579.00	-7.1	773	-0.92%
2021/07/01	1.2	585.57	0	0.00	580.00	1.2	774	0.15%
2021/06/30	0	600.00	0	0.00	604.00	0	778	0.00%
2021/06/29	1.2	595.65	3	600.00	600.00	-1.9	774	-0.24%
2021/06/25	3	626.33	1	616.00	608.00	2	821	0.24%
2021/06/24	0	650.00	0	0.00	643.00	0	833	0.00%
2021/06/23	2	649.50	1	635.00	646.00	1	869	0.12%
2021/06/22	1	665.00	1	656.00	648.00	0	862	0.00%
2021/06/21	0	0.00	0	620.00	620.00	0	852	0.00%
2021/06/18	0	0.00	1	606.00	606.00	-1	858	-0.12%
2021/06/17	2	591.00	3	592.33	583.00	-1	868	-0.12%
2021/06/15	0	0.00	2	574.50	580.00	-2	935	-0.21%
2021/06/11	1	552.00	0	0.00	544.00	1	952	0.10%
2021/06/10	2	546.00	1	542.00	544.00	1	961	0.10%
2021/06/09	0	0.00	1	554.00	556.00	-1	983	-0.10%
2021/06/08	3	544.00	4.1	544.85	546.00	-1.1	1,036	-0.11%
2021/06/07	0.1	521.00	1	522.00	527.00	-0.9	1,055	-0.09%
2021/06/03	2	500.50	0	0.00	511.00	2	1,104	0.18%
2021/06/02	0	0.00	2	537.50	532.00	-2	1,148	-0.17%
2021/06/01	1	509.00	0	0.00	512.00	1	1,196	0.08%
2021/05/31	0	0.00	3	511.67	515.00	-3	1,214	-0.25%
2021/05/28	3	503.67	0	0.00	506.00	3	1,251	0.24%
2021/05/27	1	498.00	0	0.00	504.00	1	1,251	0.08%
2021/05/26	2	503.50	4	506.25	516.00	-2	1,234	-0.16%
2021/05/25	1	491.50	0	0.00	484.00	1	1,220	0.08%
2021/05/24	3	506.83	3	478.00	478.50	0	1,211	0.00%
2021/05/21	0	0.00	5	484.90	490.50	-5	1,196	-0.42%
2021/05/20	1	453.00	2	443.50	446.00	-1	1,184	-0.08%
2021/05/19	3	437.33	1	443.00	435.00	2	1,173	0.17%
2021/05/18	0	0.00	4	417.38	425.50	-4	1,168	-0.34%
2021/05/17	7	392.46	2	390.00	387.00	5	1,174	0.43%
2021/05/14	4	436.38	4	436.00	430.00	0	1,178	0.00%
2021/05/13	2	420.75	1	425.00	423.00	1	1,186	0.08%
2021/05/12	1	439.50	1	495.00	439.50	0	1,187	0.00%
2021/05/11	0	0.00	2	498.25	488.00	-2	1,180	-0.17%
2021/05/10	1	480.00	10	482.00	483.00	-9	1,170	-0.77%
2021/05/07	3	442.33	1	456.00	462.00	2	1,157	0.17%
2021/05/06	1	426.00	6	414.33	420.00	-5	1,150	-0.43%
2021/05/05	13	435.73	0	0.00	424.00	13	1,146	1.13%
2021/05/04	1	427.00	14	422.79	427.50	-13	1,139	-1.14%
2021/05/03	1	450.00	4	461.00	454.50	-3	1,134	-0.26%
2021/04/29	0	0.00	1.1	455.71	456.00	-1.1	1,131	-0.09%
2021/04/28	0	0.00	0.1	439.00	436.00	-0.1	1,127	-0.01%
2021/04/27	1	437.50	0	0.00	439.50	1	1,135	0.09%
2021/04/26	0	0.00	4	435.25	431.50	-4	1,133	-0.35%
2021/04/22	1.1	423.38	0	0.00	424.00	1.1	1,138	0.09%
2021/04/21	3.1	436.74	1	424.00	433.00	2.1	1,133	0.19%
2021/04/20	1	423.00	13	416.04	419.00	-12	1,124	-1.07%
2021/04/19	10	408.50	0	0.00	401.00	10	1,115	0.90%
2021/04/15	4	402.63	2	400.00	400.00	2	1,116	0.18%
2021/04/14	4	379.50	5	384.70	382.50	-1	1,102	-0.09%
2021/04/13	3	384.50	7	381.00	386.00	-4	1,107	-0.36%
2021/04/09	3	397.50	0	0.00	392.00	3	1,116	0.27%
2021/04/08	0	0.00	8	388.25	388.50	-8	1,104	-0.72%
2021/04/07	10	386.20	0	0.00	387.50	10	1,094	0.91%
2021/04/06	2	388.50	0	0.00	382.50	2	1,089	0.18%
2021/04/01	8	380.13	1	380.00	383.00	7	1,085	0.64%
2021/03/31	1	397.50	1	386.50	382.00	0	1,089	0.00%
2021/03/30	5	402.80	32	392.42	386.50	-27	1,090	-2.48%
2021/03/29	32	384.41	1	383.50	385.50	31	1,089	2.84%
2021/03/26	0	0.00	3	385.83	391.50	-3	1,083	-0.28%
2021/03/25	1	353.00	2	354.00	356.00	-1	1,051	-0.10%
2021/03/23	2	370.50	1	364.00	366.00	1	1,063	0.09%
2021/03/22	0	0.00	1	374.00	365.50	-1	1,084	-0.09%
2021/03/19	5	367.40	3	362.67	360.00	2	1,120	0.18%
2021/03/18	1	350.00	4	352.38	357.00	-3	1,080	-0.28%
2021/03/17	6	336.00	2	350.50	347.00	4	1,055	0.38%
2021/03/16	3	333.00	0	0.00	330.00	3	1,038	0.29%
2021/03/15	2	337.75	3	328.33	329.00	-1	1,040	-0.10%
2021/03/12	31	344.56	35	334.89	328.00	-4	1,027	-0.39%
2021/03/11	3	335.00	16	331.63	350.50	-13	983	-1.32%
2021/03/10	1	315.00	23	328.85	319.00	-22	1,002	-2.19%
2021/03/09	2	327.50	8	330.13	332.00	-6	999	-0.60%
2021/03/08	51	327.84	5	333.00	327.00	46	976	4.71%
2021/03/05	0	0.00	3	307.00	307.00	-3	910	-0.33%
2021/03/03	0	0.00	2	287.50	285.00	-2	842	-0.24%
2021/02/18	2	280.00	0	0.00	274.50	2	825	0.24%
2021/02/17	1	278.50	3	280.33	279.00	-2	825	-0.24%
2021/02/05	0	0.00	2	270.00	271.00	-2	819	-0.24%
2021/02/04	2	262.00	4	263.63	265.00	-2	805	-0.25%
2021/02/03	2	253.75	1	253.50	252.00	1	792	0.13%
2021/02/02	0	0.00	2.2	245.23	245.50	-2.2	792	-0.27%
2021/02/01	0.2	247.28	0	0.00	247.00	0.2	795	0.02%
2021/01/29	0	0.00	1	242.00	236.00	-1	790	-0.13%
2021/01/26	1	241.50	0	0.00	241.50	1	825	0.12%
2021/01/20	1	234.50	0	0.00	233.50	1	944	0.11%
2021/01/18	0	0.00	1	249.00	247.00	-1	960	-0.10%
2021/01/13	1	265.00	0	0.00	264.50	1	1,080	0.09%
2021/01/12	0	0.00	2	263.50	262.00	-2	1,139	-0.18%
2021/01/11	0	0.00	3	267.00	268.00	-3	1,175	-0.26%
2021/01/08	1	279.00	0	0.00	270.00	1	1,198	0.08%
2021/01/07	3	279.00	0	0.00	279.00	3	1,199	0.25%
2021/01/05	3	272.50	1	273.00	273.50	2	1,193	0.17%
2021/01/04	0	0.00	1	284.00	282.00	-1	1,177	-0.08%
2020/12/31	2	282.50	2	283.50	283.00	0	1,188	0.00%
2020/12/28	2	282.00	0	0.00	283.50	2	1,225	0.16%
2020/12/24	1	288.50	4	289.88	291.00	-3	1,217	-0.25%
2020/12/23	2	279.50	0	0.00	280.00	2	1,205	0.17%
2020/12/22	1	282.00	2	283.50	277.00	-1	1,177	-0.08%
2020/12/21	2	277.75	8	280.81	277.50	-6	1,168	-0.51%
2020/12/18	2	278.00	0	0.00	277.00	2	1,173	0.17%
2020/12/16	0	0.00	1	285.50	282.50	-1	1,169	-0.09%
2020/12/15	7	276.00	7	270.50	268.50	0	1,155	0.00%
2020/12/14	0	0.00	1	263.00	263.50	-1	1,144	-0.09%
2020/12/10	1	255.50	0	0.00	260.50	1	1,221	0.08%
2020/12/09	3	259.50	0	0.00	260.50	3	1,224	0.25%
2020/12/08	2	257.25	0	0.00	256.00	2	1,213	0.16%
2020/12/01	0	0.00	1	254.00	256.50	-1	1,142	-0.09%
2020/11/30	0	0.00	1	259.00	255.50	-1	1,151	-0.09%
2020/11/27	2	255.00	0	0.00	255.50	2	1,152	0.17%
2020/11/25	1	260.50	1	252.00	250.00	0	1,163	0.00%
2020/11/24	1	259.00	2	256.25	259.00	-1	1,161	-0.09%
2020/11/23	1	248.00	1	247.50	247.00	0	1,150	0.00%
2020/11/19	0	0.00	2	251.50	251.50	-2	1,146	-0.17%
2020/11/18	2	251.25	0	0.00	248.50	2	1,143	0.17%
2020/11/16	1	252.00	0.1	254.50	257.00	1	1,145	0.08%
2020/11/13	0.1	252.00	0	0.00	252.50	0.1	1,157	0.00%
2020/11/10	1	246.50	2	251.25	246.50	-1	1,152	-0.09%
2020/11/06	0	0.00	2	255.75	254.00	-2	1,141	-0.18%
2020/11/03	9	247.00	0	0.00	250.00	9	1,120	0.80%
2020/11/02	1	261.50	0	0.00	240.00	1	1,101	0.09%
2020/10/30	5	256.10	5	258.90	255.00	0	1,059	0.00%
2020/10/29	0	0.00	1	243.00	245.00	-1	1,007	-0.10%
2020/10/27	4	236.25	7	235.14	234.50	-3	986	-0.30%
2020/10/23	3	239.67	3	241.17	237.00	0	969	0.00%
2020/10/22	3	242.67	2	248.00	239.00	1	965	0.10%
2020/10/21	1	241.50	2	244.75	248.00	-1	936	-0.11%
2020/10/20	7	234.29	6	233.08	236.50	1	860	0.12%
2020/10/16	1	217.50	1	220.50	217.00	0	762	0.00%
2020/10/08	0	0.00	1	209.50	210.00	-1	789	-0.13%
2020/10/06	2	209.50	3	212.00	208.50	-1	793	-0.13%
2020/10/05	5	208.60	0	0.00	216.00	5	789	0.63%
2020/09/28	1	200.00	0	0.00	202.00	1	803	0.12%
2020/09/24	0	0.00	1	202.00	200.50	-1	842	-0.12%
2020/09/23	1	212.50	1	207.00	207.00	0	930	0.00%
2020/09/22	0	0.00	5	211.96	207.00	-5	961	-0.52%
2020/09/18	1	223.00	2	219.25	218.00	-1	940	-0.11%
2020/09/17	1	226.00	1	223.50	218.00	0	923	0.00%
2020/09/16	1	209.50	1	213.50	215.00	0	883	0.00%
2020/09/15	3	208.67	3	205.67	209.00	0	860	0.00%
2020/09/14	0	0.00	1	192.50	199.00	-1	806	-0.12%
2020/09/10	1	191.50	0	0.00	192.00	1	820	0.12%
2020/09/09	0	0.00	2	192.25	191.50	-2	853	-0.23%
2020/09/07	0	0.00	1	188.00	187.00	-1	900	-0.11%
2020/09/04	0	0.00	2	199.75	194.00	-2	945	-0.21%
2020/09/03	0	0.00	10	202.50	195.00	-10	947	-1.06%
2020/09/02	7	199.93	6	199.67	199.50	1	952	0.10%
2020/08/28	1	190.50	0	0.00	192.50	1	990	0.10%
2020/08/27	0	0.00	1	191.00	185.00	-1	985	-0.10%
2020/08/20	2	180.25	1	183.00	182.00	1	977	0.10%
2020/08/17	0	0.00	1	180.50	179.50	-1	940	-0.11%
2020/08/11	1	173.50	4	175.00	174.00	-3	919	-0.33%
2020/07/28	2	186.75	3	184.17	186.50	-1	869	-0.12%
2020/07/27	1	180.00	0	0.00	180.00	1	862	0.12%
2020/07/24	0	0.00	4	180.13	179.50	-4	856	-0.47%
2020/07/22	0	0.00	1	187.00	187.50	-1	843	-0.12%
2020/07/17	1	184.00	2	198.50	185.50	-1	819	-0.12%
2020/07/16	1	201.00	1	201.50	203.00	0	794	0.00%
2020/07/15	2	200.50	120	198.15	194.00	-118	780	-15.12%	大賣/鉅額交易
2020/07/14	120	206.07	0	0.00	193.50	120	764	15.70%	大買/鉅額交易
2020/07/13	0	0.00	1	192.00	197.00	-1	734	-0.14%
2020/07/10	0	0.00	2	190.50	188.00	-2	722	-0.28%
2020/07/09	1	190.00	0	0.00	188.00	1	718	0.14%
2020/07/07	3	197.17	4	195.13	191.50	-1	706	-0.14%
2020/07/03	5	202.50	3	205.00	199.00	2	679	0.29%
2020/07/02	11	203.09	12	205.46	197.00	-1	636	-0.16%
2020/07/01	2	186.50	1	192.50	192.50	1	540	0.19%
2020/06/23	0	0.00	1	177.00	183.00	-1	499	-0.20%
2020/06/22	0	0.00	4	176.13	180.00	-4	496	-0.81%
2020/06/19	0	0.00	1	176.50	176.50	-1	490	-0.20%
2020/06/18	1	183.50	1	188.00	181.50	0	486	0.00%
2020/06/17	1	183.00	1	185.50	184.00	0	471	0.00%
2020/06/16	6	186.92	5	189.20	180.50	1	463	0.22%
2020/06/15	5	187.50	4.5	188.00	184.50	0.5	426	0.12%
2020/06/11	2	182.25	7	181.14	176.00	-5	368	-1.36%
2020/06/10	2	170.00	4	169.50	169.00	-2	317	-0.63%
2020/06/09	2	165.50	1	168.00	168.00	1	305	0.33%
2020/06/08	1	165.00	2	161.50	159.00	-1	291	-0.34%
2020/06/05	1	163.50	4	164.75	163.50	-3	281	-1.06%
2020/06/04	1	159.50	1	154.50	159.50	0	248	0.00%
2020/06/03	1	143.00	0	0.00	145.00	1	224	0.45%
2020/06/02	2	133.00	0	0.00	132.00	2	215	0.93%
2020/06/01	2	129.00	1	135.00	136.00	1	214	0.47%
2020/05/25	0	0.00	1	122.00	126.50	-1	212	-0.47%
2020/05/22	2	125.25	0	0.00	123.50	2	212	0.94%
2020/04/30	1	128.50	5	126.00	127.50	-4	217	-1.84%
2020/04/29	0	0.00	1	119.00	120.50	-1	212	-0.47%
2020/04/27	0	0.00	1	116.50	116.00	-1	214	-0.47%
2020/04/20	0	0.00	1	119.00	118.00	-1	214	-0.47%
2020/04/17	3	118.00	1	119.50	117.00	2	216	0.92%
2020/04/16	2	118.50	0	0.00	118.00	2	215	0.93%
2020/04/15	3	117.67	0	0.00	119.50	3	214	1.40%
2020/04/14	1	119.50	0	0.00	116.50	1	213	0.47%
2020/04/01	0	0.00	1	101.00	100.00	-1	224	-0.45%
2020/03/31	1	98.00	0	0.00	99.20	1	223	0.45%
2020/03/30	2	95.75	1	98.50	99.00	1	221	0.45%
2020/03/27	1	100.50	0	0.00	101.00	1	215	0.46%
2020/03/24	1	89.30	0	0.00	89.10	1	203	0.49%
2020/03/20	1	93.40	0	0.00	90.00	1	200	0.50%
2020/03/19	1	89.30	0	0.00	89.20	1	196	0.51%
2020/03/17	1	100.00	0	0.00	96.30	1	194	0.52%
2020/03/16	1	103.00	0	0.00	103.00	1	192	0.52%
2020/03/13	2	108.00	0	0.00	111.00	2	191	1.05%
2020/03/11	1	132.00	0	0.00	131.00	1	182	0.55%
2020/03/10	1	131.00	0	0.00	133.50	1	186	0.54%
2020/03/05	0	0.00	1	140.00	142.00	-1	211	-0.47%
2020/03/02	2	134.00	0	0.00	137.00	2	212	0.94%
2020/02/26	1	148.00	0	0.00	147.50	1	209	0.48%
2020/02/25	1	147.00	0	0.00	147.00	1	215	0.46%
2020/02/24	0	0.00	2	147.50	148.50	-2	216	-0.93%
2020/02/21	1	149.00	0	0.00	150.00	1	218	0.46%
2020/02/20	1	150.00	0	0.00	149.00	1	220	0.45%
2020/02/18	1	150.00	0	0.00	149.00	1	236	0.42%
2020/02/12	1	153.00	0	0.00	153.00	1	238	0.42%
2020/02/10	0	0.00	13	143.15	144.50	-13	240	-5.39%
2020/02/07	1	153.00	0	0.00	150.00	1	240	0.42%
2020/02/05	2	154.25	0	0.00	153.50	2	239	0.84%
2020/02/04	1	153.50	1	154.00	154.00	0	239	0.00%
2020/01/31	0	0.00	1	160.00	162.00	-1	241	-0.41%
2020/01/30	1	161.50	1	161.00	159.50	0	249	0.00%
2020/01/15	2	173.50	0	0.00	173.50	2	248	0.81%
2020/01/14	2	177.00	0	0.00	175.50	2	250	0.80%
2020/01/13	1	175.50	0	0.00	178.50	1	254	0.39%
2020/01/09	0	0.00	1	174.00	174.50	-1	258	-0.39%
2020/01/08	1	173.00	4	172.88	172.50	-3	264	-1.14%
2020/01/06	2	177.75	0	0.00	178.50	2	274	0.73%
2020/01/03	1	183.00	6	177.75	176.50	-5	285	-1.75%
2019/12/31	1	182.00	0	0.00	181.50	1	289	0.35%
2019/12/30	2	177.75	1	175.00	178.00	1	281	0.35%
2019/12/26	1	174.00	0	0.00	173.00	1	277	0.36%
2019/12/25	1	173.00	0	0.00	173.00	1	279	0.36%
2019/12/23	1	173.00	0	0.00	173.00	1	280	0.36%
2019/12/19	1	176.00	0	0.00	176.00	1	282	0.35%
2019/12/18	1	175.00	0	0.00	174.00	1	279	0.36%
2019/12/16	1	174.50	0	0.00	173.00	1	276	0.36%
2019/12/13	1	174.00	2	174.00	174.50	-1	275	-0.36%
2019/12/11	3	173.83	0	0.00	174.00	3	271	1.10%
2019/12/04	0	0.00	1	173.00	172.00	-1	259	-0.39%
2019/12/03	3	170.50	5	174.50	175.50	-2	251	-0.80%
2019/11/28	0	0.00	1	167.00	166.00	-1	227	-0.44%
2019/11/27	1	170.50	0	0.00	168.00	1	225	0.44%
2019/11/26	1	168.50	0	0.00	169.50	1	222	0.45%
2019/11/25	0	0.00	1	168.50	168.50	-1	220	-0.45%
2019/11/22	0	0.00	1	172.00	170.50	-1	219	-0.46%
2019/11/21	1	169.00	0	0.00	169.00	1	212	0.47%
2019/11/20	1	168.50	0	0.00	169.00	1	212	0.47%
2019/11/18	0	0.00	2	169.00	170.00	-2	207	-0.96%
2019/11/15	2	163.00	0	0.00	172.00	2	202	0.99%
2019/11/12	0	0.00	1	157.50	157.50	-1	188	-0.53%
2019/11/11	1	156.50	0	0.00	155.50	1	188	0.53%
2019/11/07	1	162.50	0	0.00	162.00	1	182	0.55%
2019/11/04	1	169.00	0	0.00	168.00	1	171	0.58%
2019/11/01	0	0.00	1	166.50	168.50	-1	168	-0.59%
2019/10/31	0.3	169.50	0	0.00	168.00	0.3	165	0.15%
2019/10/29	3	169.33	2	167.25	170.50	1	157	0.63%
2019/10/28	0	0.00	2	166.00	165.50	-2	148	-1.35%
2019/10/24	1	166.50	0	0.00	167.00	1	146	0.68%
2019/10/21	1	169.50	0	0.00	170.50	1	137	0.72%
2019/10/17	1	164.50	0	0.00	166.00	1	127	0.79%
2019/10/16	0	0.00	1	166.00	164.00	-1	133	-0.75%
2019/10/15	2	163.00	0	0.00	162.50	2	129	1.54%
2019/10/14	0	0.00	1	169.50	168.50	-1	120	-0.83%
2019/10/09	1	169.00	1	169.50	168.50	0	115	0.00%
2019/10/08	3	176.33	1	175.00	173.00	2	103	1.94%