M31 (6643)-群益金鼎券商分點個股進出

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
1200
漲跌
▼10
漲幅
-0.83%
成交量
653張
產業
上櫃半導體類股
345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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/29	3	1264.87	1.1	1270.24	1210.00	2	1,262	0.16%
2024/04/26	3	1168.52	3	1178.33	1180.00	0	1,258	0.00%
2024/04/25	1	1111.46	4	1126.25	1120.00	-3	1,261	-0.24%
2024/04/24	2.1	1177.78	1	1180.00	1190.00	1.1	1,276	0.09%
2024/04/23	1	1165.10	1	1145.00	1145.00	0	1,310	0.00%
2024/04/22	8	1200.57	8	1200.63	1135.00	0	1,345	0.00%
2024/04/19	6.1	1263.02	13	1201.15	1215.00	-7	1,343	-0.52%
2024/04/18	12	1282.55	5.6	1297.14	1295.00	6.4	1,343	0.48%
2024/04/17	0	1310.00	0	0.00	1325.00	0	1,360	0.00%
2024/04/16	4	1231.25	33.3	1280.89	1310.00	-29.3	1,342	-2.18%
2024/04/15	2.2	1262.49	5	1239.03	1220.00	-2.9	1,338	-0.22%
2024/04/12	1.2	1302.45	1	1300.00	1295.00	0.2	1,344	0.02%
2024/04/11	2.2	1308.57	2	1320.00	1295.00	0.1	1,347	0.01%
2024/04/10	6	1341.68	3	1328.34	1320.00	3	1,337	0.22%
2024/04/09	1.3	1386.10	6	1366.70	1350.00	-4.7	1,330	-0.35%
2024/04/08	0.3	1427.85	2	1419.99	1400.00	-1.7	1,329	-0.13%
2024/04/03	16	1577.16	3.5	1560.71	1555.00	12.5	1,311	0.96%
2024/04/02	15	1540.32	7	1525.03	1595.00	8	1,293	0.62%
2024/04/01	7	1422.82	13.2	1425.66	1480.00	-6.2	1,252	-0.49%
2024/03/29	13.5	1404.07	1	1410.00	1410.00	12.5	1,226	1.02%
2024/03/25	13	1414.62	0	0.00	1395.00	13	1,209	1.08%
2024/03/21	20.2	1454.15	0	0.00	1470.00	20.2	1,214	1.66%
2024/03/20	0	0.00	4	1411.25	1405.00	-4	1,246	-0.32%
2024/03/19	0	0.00	0	1416.25	1370.00	0	1,283	0.00%
2024/03/18	0	1370.00	0	1370.75	1375.00	0	1,320	0.00%
2024/03/15	0	1327.94	1	1465.00	1320.00	-1	1,350	-0.07%
2024/03/14	1	1465.06	2	1522.70	1465.00	-1	1,406	-0.07%
2024/03/13	1.1	1464.95	1.1	1492.78	1445.00	-0.1	1,395	-0.01%
2024/03/12	1	1491.34	0	1526.67	1490.00	1	1,401	0.07%
2024/03/11	25	1566.60	3	1556.67	1555.00	22	1,433	1.53%
2024/03/08	0.1	1521.82	21	1583.81	1490.00	-20.9	1,436	-1.46%
2024/03/07	4	1627.32	26	1599.62	1595.00	-22	1,431	-1.54%
2024/03/06	2.1	1627.45	12	1631.67	1625.00	-9.9	1,404	-0.71%
2024/03/05	1	1922.29	0	1810.00	1805.00	1	1,415	0.07%
2024/03/04	7	1994.29	13	2038.85	2005.00	-6	1,419	-0.42%
2024/03/01	10	1866.50	3	1921.67	1985.00	7	1,393	0.50%
2024/02/29	29	1828.45	9	1806.11	1805.00	20	1,369	1.46%
2024/02/27	5	1756.00	1	1715.00	1800.00	4	1,362	0.29%
2024/02/26	2	1755.00	0	0.00	1755.00	2	1,361	0.15%
2024/02/23	5	1706.00	1	1700.03	1745.00	4	1,365	0.29%
2024/02/22	9	1653.89	0	0.00	1650.00	9	1,364	0.66%
2024/02/21	0	0.00	5.2	1671.94	1605.00	-5.2	1,364	-0.38%
2024/02/20	0.1	1691.00	1	1695.00	1685.00	-1	1,361	-0.07%
2024/02/19	0.1	1675.49	3	1715.00	1690.00	-2.9	1,359	-0.21%
2024/02/16	11	1765.00	1	1740.00	1770.00	10	1,365	0.73%
2024/02/15	2	1777.50	10	1812.49	1820.00	-8	1,423	-0.56%
2024/02/05	2	1715.01	21	1781.19	1710.00	-19	1,447	-1.31%
2024/02/02	2	1790.04	1	1805.00	1805.00	1	1,470	0.07%
2024/02/01	3	1760.00	4	1738.75	1725.00	-1	1,489	-0.07%
2024/01/31	8	1781.25	8	1780.63	1760.00	0	1,515	0.00%
2024/01/30	3	1725.00	3	1666.67	1750.00	0	1,482	0.00%
2024/01/29	7	1594.79	8	1537.50	1610.00	-1	1,440	-0.07%
2024/01/26	20	1504.33	2	1450.00	1535.00	18	1,416	1.27%
2024/01/25	12	1420.00	4	1418.75	1425.00	8	1,370	0.58%
2024/01/24	1	1390.00	13	1427.69	1390.00	-12	1,349	-0.89%
2024/01/23	9	1448.89	2	1425.00	1425.00	7	1,331	0.53%
2024/01/19	2	1382.50	2	1392.50	1375.00	0	1,277	0.00%
2024/01/18	1	1410.00	4	1387.50	1405.00	-3	1,256	-0.24%
2024/01/17	4	1387.50	4	1393.75	1400.00	0	1,230	0.00%
2024/01/16	6	1355.83	4	1307.50	1370.00	2	1,180	0.17%
2024/01/15	1	1265.00	1	1259.94	1265.00	0	1,137	0.00%
2024/01/12	0	0.00	6	1219.17	1280.00	-6	1,146	-0.52%
2024/01/11	5	1180.00	1	1185.00	1230.00	4	1,207	0.33%
2024/01/10	0	0.00	2	1142.50	1145.00	-2	1,200	-0.17%
2024/01/09	5	1127.00	7	1140.00	1110.00	-2	1,253	-0.16%
2024/01/08	1	1145.00	1	1130.00	1140.00	0	1,270	0.00%
2024/01/04	4	1060.00	7	1071.43	1060.00	-3	1,298	-0.23%
2024/01/03	0	0.00	1	1070.00	1090.00	-1	1,320	-0.08%
2024/01/02	34	1067.79	3	1053.33	1085.00	31	1,306	2.37%
2023/12/29	10	1055.00	0	0.00	1060.00	10	1,293	0.77%
2023/12/28	10	1053.00	0	0.00	1045.00	10	1,300	0.77%
2023/12/20	5	986.00	0	0.00	987.00	5	1,360	0.37%
2023/12/18	0	0.00	1	992.20	986.00	-1	1,391	-0.07%
2023/12/15	66	1093.93	9.6	1118.74	1060.00	56.4	1,397	4.04%
2023/12/14	6.1	1131.88	15	1161.33	1130.00	-8.9	1,373	-0.65%
2023/12/13	8	1158.75	0	0.00	1165.00	8	1,344	0.60%
2023/12/12	1	1105.00	19	1120.26	1120.00	-18	1,335	-1.35%
2023/12/11	84	1118.75	3	1093.33	1130.00	81	1,324	6.12%
2023/12/08	1	1025.00	0	1008.13	1030.00	1	1,287	0.08%
2023/12/07	1	996.03	1	1000.00	987.00	0	1,285	0.00%
2023/12/06	9	1052.77	1	1040.00	1035.00	8	1,277	0.63%
2023/12/05	1	959.00	1	985.00	979.00	0	1,254	0.00%
2023/12/04	0	0.00	20	980.45	967.00	-20	1,251	-1.60%
2023/12/01	5	1010.00	6	1000.00	994.00	-1	1,246	-0.08%
2023/11/30	28	1033.21	6	1035.83	1015.00	22	1,236	1.78%
2023/11/29	2	981.50	2	985.50	1015.00	0	1,201	0.00%
2023/11/24	7	950.00	0	0.00	951.00	7	1,200	0.58%
2023/11/16	0	0.00	50	952.68	960.00	-50	1,424	-3.51%
2023/11/15	0	0.00	3	975.00	978.00	-3	1,449	-0.21%
2023/11/14	5	980.60	33	956.85	976.00	-28	1,462	-1.91%
2023/11/13	1	922.00	1	926.00	923.00	0	1,442	0.00%
2023/11/10	3	958.67	51.2	928.48	926.00	-48.2	1,422	-3.39%
2023/11/09	15	1004.00	8	986.88	984.00	7	1,375	0.51%
2023/11/08	5.2	956.85	4	960.75	992.00	1.2	1,333	0.09%
2023/10/31	0	0.00	1	897.00	872.00	-1	1,362	-0.07%
2023/10/30	0	0.00	0	901.00	905.00	0	1,372	0.00%
2023/10/27	0	893.00	0	896.00	894.00	0	1,384	0.00%
2023/10/26	0	897.00	0	910.00	880.00	0	1,408	0.00%
2023/10/25	0	928.00	0.2	926.67	927.00	-0.2	1,411	-0.01%
2023/10/24	0.2	890.27	7	884.86	898.00	-6.8	1,415	-0.48%
2023/10/23	1	890.91	2	901.00	880.00	-1	1,430	-0.07%
2023/10/20	15	916.53	14	915.30	913.00	1	1,440	0.07%
2023/10/19	72	946.08	5.1	951.09	935.00	66.9	1,424	4.70%
2023/10/18	2.1	897.32	1	892.99	902.00	1.1	1,354	0.08%
2023/10/17	15	913.34	18	928.00	911.00	-3	1,331	-0.22%
2023/10/16	1	906.00	1	907.90	904.00	0	1,287	0.00%
2023/10/13	1	874.00	2	870.00	879.00	-1	1,251	-0.08%
2023/10/12	8	878.75	1	864.00	886.00	7	1,238	0.57%
2023/10/11	6	825.81	5	819.60	812.00	1	1,208	0.08%
2023/10/06	3	804.33	3	811.67	802.00	0	1,200	0.00%
2023/10/05	3	807.00	2	813.00	814.00	1	1,219	0.08%
2023/10/04	1	783.00	36	784.06	795.00	-35	1,213	-2.89%
2023/10/03	3	810.00	3	805.33	799.00	0	1,206	0.00%
2023/10/02	1	812.00	1	814.00	811.00	0	1,198	0.00%
2023/09/28	3	811.00	4	803.50	801.00	-1	1,190	-0.08%
2023/09/27	2	792.00	1	787.00	792.00	1	1,180	0.08%
2023/09/26	1	790.00	2	799.00	788.00	-1	1,172	-0.09%
2023/09/25	3	812.00	3	821.33	807.00	0	1,161	0.00%
2023/09/22	5	809.00	4	815.50	816.00	1	1,151	0.09%
2023/09/21	2	801.50	2	796.00	793.00	0	1,137	0.00%
2023/09/19	1	846.00	1	868.00	840.00	0	1,156	0.00%
2023/09/15	1	880.00	2	883.50	869.00	-1	1,196	-0.08%
2023/09/14	5	874.80	6	883.83	872.00	-1	1,203	-0.08%
2023/09/12	0	0.00	3	860.33	862.00	-3	1,225	-0.24%
2023/09/11	2	839.00	87	844.49	835.00	-85	1,252	-6.79%
2023/09/08	3	870.33	45	869.49	866.00	-42	1,268	-3.31%
2023/09/07	5	906.80	25	905.56	904.00	-20	1,254	-1.59%
2023/09/06	16	934.31	0	0.00	944.00	16	1,238	1.29%
2023/09/05	1	908.00	2	907.00	911.00	-1	1,229	-0.08%
2023/09/04	1	915.00	0	0.00	915.00	1	1,228	0.08%
2023/09/01	1	913.00	4	919.00	909.00	-3	1,220	-0.25%
2023/08/31	17	932.71	10	938.80	928.00	7	1,211	0.58%
2023/08/30	12	941.17	1	945.00	942.00	11	1,197	0.92%
2023/08/28	20	876.90	0	0.00	878.00	20	1,159	1.73%
2023/08/25	4	904.75	0.1	900.58	888.00	3.9	1,152	0.34%
2023/08/24	2.1	950.07	3	937.33	912.00	-0.9	1,201	-0.08%
2023/08/23	11	943.27	11	936.73	941.00	0	1,241	0.00%
2023/08/22	90	944.72	4	961.25	965.00	86	1,271	6.77%
2023/08/21	2	870.00	2	863.50	878.00	0	1,284	0.00%
2023/08/18	3	844.67	5	852.77	845.00	-2	1,370	-0.15%
2023/08/17	103	909.64	0	0.00	879.00	103	1,431	7.20%	大買/鉅額交易
2023/08/16	9	860.11	0	864.00	838.00	9	1,420	0.63%
2023/08/15	1	859.00	1	843.00	871.00	0	1,463	0.00%
2023/08/11	1	842.00	1	852.00	842.00	0	1,475	0.00%
2023/08/10	1	865.00	1	849.26	858.00	0	1,488	0.00%
2023/08/09	3	900.49	3	908.67	910.00	0	1,477	0.00%
2023/08/08	2	879.00	2	879.50	878.00	0	1,474	0.00%
2023/08/07	2	884.00	0	0.00	882.00	2	1,476	0.14%
2023/08/04	1	823.00	1	828.00	827.00	0	1,470	0.00%
2023/08/02	2	846.50	3	825.67	821.00	-1	1,471	-0.07%
2023/08/01	1	860.00	2	874.00	869.00	-1	1,486	-0.07%
2023/07/31	3.4	897.94	42	886.36	884.00	-38.6	1,522	-2.54%
2023/07/28	1	914.00	1	912.00	920.00	0	1,523	0.00%
2023/07/27	1	929.00	9	925.56	934.00	-8	1,531	-0.52%
2023/07/26	0	0.00	1	974.00	934.00	-1	1,544	-0.06%
2023/07/25	2	972.00	1	987.13	963.00	1	1,542	0.06%
2023/07/24	0	1011.60	0	0.00	999.00	0	1,547	0.00%
2023/07/19	2	1005.00	0	0.00	984.00	2	1,573	0.13%
2023/07/18	3	977.00	2.8	981.93	973.00	0.2	1,573	0.01%
2023/07/17	2	988.00	1	988.00	975.00	1	1,586	0.06%
2023/07/14	1	1015.00	1	1020.00	1010.00	0	1,588	0.00%
2023/07/13	0	0.00	6	1012.78	1000.00	-6	1,597	-0.38%
2023/07/12	7	1029.13	2	1039.80	1075.00	5	1,588	0.32%
2023/07/11	0	956.25	1	970.00	978.00	-1	1,595	-0.06%
2023/07/06	1	963.00	8	968.00	961.00	-7	1,718	-0.41%
2023/07/05	0	0.00	4	980.50	968.00	-4	1,772	-0.23%
2023/07/04	2	999.50	0	0.00	999.00	2	1,814	0.11%
2023/07/03	0	0.00	3	981.33	989.00	-3	1,883	-0.16%
2023/06/30	0	0.00	1	973.00	969.00	-1	1,976	-0.05%
2023/06/28	0	0.00	0	940.00	963.00	0	2,060	0.00%
2023/06/27	8	961.61	16	961.81	944.00	-8	2,086	-0.38%
2023/06/26	2	948.00	2.5	933.70	930.00	-0.5	2,063	-0.02%
2023/06/21	13	963.92	14	966.29	957.00	-1	2,077	-0.05%
2023/06/20	14	984.71	13	973.38	985.00	1	2,062	0.05%
2023/06/19	0	970.00	4	965.25	968.00	-4	2,049	-0.19%
2023/06/16	0	0.00	7	927.00	929.00	-7	2,033	-0.34%
2023/06/15	14	934.79	3	929.33	920.00	11	2,047	0.54%
2023/06/14	9.5	899.83	1	892.00	896.00	8.5	2,123	0.40%
2023/06/13	0	0.00	9	894.11	939.00	-9	2,184	-0.41%
2023/06/12	0	0.00	7	872.14	870.00	-7	2,247	-0.31%
2023/06/09	0	0.00	5	856.00	853.00	-5	2,275	-0.22%
2023/06/08	6	834.33	1	820.00	823.00	5	2,313	0.22%
2023/06/06	3	853.00	1	849.00	853.00	2	2,454	0.08%
2023/06/05	1	850.00	0	0.00	857.00	1	2,507	0.04%
2023/06/01	1	865.00	0	0.00	882.00	1	2,561	0.04%
2023/05/31	0.4	852.00	1	877.00	853.00	-0.6	2,599	-0.02%
2023/05/30	11	866.18	18	860.61	868.00	-7	2,650	-0.26%
2023/05/29	13	849.08	12	846.92	851.00	1	2,626	0.04%
2023/05/26	8	781.88	7	781.57	814.00	1	2,648	0.04%
2023/05/25	3	748.33	2	743.50	740.00	1	2,639	0.04%
2023/05/24	3	702.67	5	706.20	722.00	-2	2,623	-0.08%
2023/05/23	3	682.00	1	654.00	678.00	2	2,557	0.08%
2023/05/22	2	637.50	2	643.00	637.00	0	2,552	0.00%
2023/05/19	1	642.00	2	648.00	640.00	-1	2,563	-0.04%
2023/05/18	0	0.00	2	612.50	604.00	-2	2,571	-0.08%
2023/05/17	1	610.00	0	0.00	610.00	1	2,616	0.04%
2023/05/16	4	611.75	3	622.33	600.00	1	2,707	0.04%
2023/05/11	1	612.00	1	619.00	609.00	0	3,000	0.00%
2023/05/09	1	620.00	2	616.50	618.00	-1	3,079	-0.03%
2023/05/08	2	628.00	2	635.50	625.00	0	3,094	0.00%
2023/05/05	0	0.00	1	617.00	630.00	-1	3,171	-0.03%
2023/05/04	0	0.00	1	596.00	606.00	-1	3,162	-0.03%
2023/05/03	2	575.50	1	571.00	582.00	1	3,166	0.03%
2023/05/02	0	0.00	1	588.00	578.00	-1	3,175	-0.03%
2023/04/28	0	0.00	3	555.00	558.00	-3	3,194	-0.09%
2023/04/27	6	544.50	3	548.33	547.00	3	3,217	0.09%
2023/04/26	3	546.67	9	546.78	544.00	-6	3,237	-0.19%
2023/04/25	1	552.00	5	559.40	555.00	-4	3,266	-0.12%
2023/04/21	1	587.00	1	602.00	588.00	0	3,315	0.00%
2023/04/20	2	616.00	2	615.50	610.00	0	3,406	0.00%
2023/04/19	1	628.00	2	630.50	630.00	-1	3,477	-0.03%
2023/04/18	1	628.00	2	634.50	627.00	-1	3,505	-0.03%
2023/04/14	1	639.00	16	643.44	639.00	-15	3,577	-0.42%
2023/04/13	1	634.00	1	628.00	631.00	0	3,592	0.00%
2023/04/12	6	650.50	2	654.00	642.00	4	3,632	0.11%
2023/04/11	2	651.00	1	649.00	651.00	1	3,622	0.03%
2023/04/10	1	641.00	1	644.08	649.00	0	3,661	0.00%
2023/04/07	2	625.00	2	621.00	626.00	0	3,658	0.00%
2023/04/06	8	635.74	23	635.04	626.00	-15	3,664	-0.41%
2023/03/31	9	647.00	11	649.18	666.00	-2	3,646	-0.05%
2023/03/30	6	617.67	8	616.13	630.00	-2	3,621	-0.06%
2023/03/29	3	598.33	2	592.50	601.00	1	3,638	0.03%
2023/03/28	2	610.00	0	0.00	613.00	2	3,712	0.05%
2023/03/27	0	0.00	1	625.00	626.00	-1	3,749	-0.03%
2023/03/24	1	625.00	2	640.50	624.00	-1	3,800	-0.03%
2023/03/23	1	638.00	1	631.00	631.00	0	3,892	0.00%
2023/03/22	1	639.00	1	637.00	637.00	0	3,961	0.00%
2023/03/21	5	631.40	0	635.38	628.00	5	3,997	0.12%
2023/03/20	1	636.02	5	635.60	628.00	-4	4,017	-0.10%
2023/03/17	10	635.10	5	636.00	622.00	5	4,026	0.12%
2023/03/16	12	616.58	11	618.64	617.00	1	3,934	0.03%
2023/03/15	2	625.00	4	634.00	619.00	-2	3,901	-0.05%
2023/03/14	0	0.00	0.1	613.00	602.00	-0.1	3,890	0.00%
2023/03/13	0	606.00	3.1	604.39	609.00	-3.1	3,922	-0.08%
2023/03/10	5	615.57	7	609.71	608.00	-2	3,932	-0.05%
2023/03/09	13.1	628.65	2	609.00	633.00	11.1	3,914	0.28%
2023/03/08	1	598.00	2	613.00	612.00	-1	3,851	-0.03%
2023/03/07	3.1	601.68	5	602.00	604.00	-1.9	3,851	-0.05%
2023/03/06	1	600.00	6	596.67	599.00	-5	3,880	-0.13%
2023/03/03	3	589.00	2	588.50	585.00	1	3,956	0.03%
2023/03/02	15	589.33	14	596.14	588.00	1	4,008	0.02%
2023/03/01	3	602.33	4	603.00	601.00	-1	4,006	-0.02%
2023/02/24	1	598.00	1	587.08	600.00	0	4,058	0.00%
2023/02/23	4	570.02	6	571.67	578.00	-2	4,051	-0.05%
2023/02/22	4	565.75	1	572.00	542.00	3	4,071	0.07%
2023/02/21	17	599.47	3	595.33	600.00	14	4,043	0.35%
2023/02/20	6	596.83	4	602.24	588.00	2	4,037	0.05%
2023/02/17	14	587.71	14	581.64	596.00	0	4,000	0.00%
2023/02/16	4	582.25	2	582.47	591.00	2	4,021	0.05%
2023/02/15	2	569.01	13.1	569.10	569.00	-11.1	4,038	-0.27%
2023/02/14	22.1	586.67	63	593.38	575.00	-40.9	3,999	-1.02%
2023/02/13	6	604.67	5	608.24	597.00	1	3,938	0.03%
2023/02/10	1	600.87	1	595.00	595.00	0	3,893	0.00%
2023/02/09	2	606.50	7	611.71	623.00	-5	3,814	-0.13%
2023/02/08	2	564.00	5	568.60	567.00	-3	3,754	-0.08%
2023/02/06	3	523.33	1	524.00	526.00	2	3,678	0.05%
2023/02/03	20	543.35	20	547.80	542.00	0	3,674	0.00%
2023/02/01	8	534.13	1	532.00	536.00	7	3,616	0.19%
2023/01/30	12	524.58	14	526.36	524.00	-2	3,625	-0.06%
2023/01/17	6	516.67	5	517.80	518.00	1	3,602	0.03%
2023/01/16	6	515.67	6	508.17	515.00	0	3,592	0.00%
2023/01/13	5	502.10	5	514.40	497.00	0	3,587	0.00%
2023/01/12	2	505.00	2	516.00	505.00	0	3,558	0.00%
2023/01/11	3	498.00	4	504.86	510.00	-1	3,547	-0.03%
2023/01/10	9	513.94	6	518.17	509.00	3	3,534	0.09%
2023/01/09	10	496.70	11	500.68	494.50	-1	3,455	-0.03%
2023/01/06	8	470.56	7	472.07	468.50	1	3,396	0.03%
2023/01/05	21	474.67	19	485.50	471.50	2	3,409	0.06%
2023/01/04	0	0.00	2	492.50	489.00	-2	3,395	-0.06%
2023/01/03	1	468.00	1	475.50	480.00	0	3,364	0.00%
2022/12/30	17	460.26	18	474.47	457.00	-1	3,350	-0.03%
2022/12/29	8	474.56	2	474.25	475.00	6	3,312	0.18%
2022/12/28	8	480.06	8.1	475.66	481.00	-0.1	3,311	0.00%
2022/12/27	2.1	493.70	2	499.00	494.50	0.1	3,273	0.00%
2022/12/26	8	492.81	7	494.93	495.00	1	3,262	0.03%
2022/12/23	8	503.19	99	491.86	504.00	-91	3,262	-2.79%
2022/12/22	9	508.67	8	526.13	504.00	1	3,268	0.03%
2022/12/21	4	531.75	16	537.00	525.00	-12	3,236	-0.37%
2022/12/20	13	537.77	13	544.08	526.00	0	3,203	0.00%
2022/12/19	8	553.88	7	551.86	559.00	1	3,131	0.03%
2022/12/16	4	561.50	4	561.00	561.00	0	3,160	0.00%
2022/12/15	4	565.50	4	574.00	573.00	0	3,122	0.00%
2022/12/14	4	547.75	3	549.00	561.00	1	3,032	0.03%
2022/12/13	1	516.00	1	518.00	510.00	0	2,968	0.00%
2022/12/12	3	497.36	1	496.00	499.50	2	2,924	0.07%
2022/12/09	2	505.00	2	505.00	506.00	0	2,893	0.00%
2022/12/08	0	0.00	50	491.14	490.50	-50	2,874	-1.74%
2022/12/07	6	493.58	4	498.88	488.00	2	2,864	0.07%
2022/12/06	0	0.00	1.1	524.74	526.00	-1.1	2,835	-0.04%
2022/12/05	6.1	517.81	10.1	525.84	511.00	-4	2,832	-0.14%
2022/12/02	9.1	516.51	2	517.50	518.00	7.1	2,838	0.25%
2022/12/01	3	499.17	1	507.00	500.00	2	2,853	0.07%
2022/11/30	4	507.50	4	509.50	508.00	0	2,838	0.00%
2022/11/29	4	508.00	60	508.58	505.00	-56	2,860	-1.96%
2022/11/28	5	512.80	16	514.56	506.00	-11	2,871	-0.38%
2022/11/25	14	527.00	17	526.00	519.00	-3	2,865	-0.10%
2022/11/24	2	492.25	1	509.00	520.00	1	2,791	0.04%
2022/11/23	11	481.50	59	486.32	473.50	-48	2,700	-1.78%
2022/11/22	8	482.38	12	482.25	483.50	-4	2,646	-0.15%
2022/11/21	6	481.92	5	472.20	482.00	1	2,555	0.04%
2022/11/18	6	435.08	3	451.17	460.00	3	2,469	0.12%
2022/11/17	10	425.05	10	422.80	421.50	0	2,360	0.00%
2022/11/16	5	421.80	41	418.63	421.00	-36	2,323	-1.55%
2022/11/15	7	418.43	2	413.50	417.00	5	2,287	0.22%
2022/11/14	4	417.13	4	420.13	419.50	0	2,249	0.00%
2022/11/11	41	412.78	5	414.22	425.50	36	2,193	1.64%
2022/11/10	1	389.50	2	389.50	387.00	-1	2,117	-0.05%
2022/11/09	6	383.92	4	382.88	386.50	2	2,114	0.09%
2022/11/08	5	382.60	6	382.25	382.00	-1	2,111	-0.05%
2022/11/07	3	366.50	1	359.50	378.00	2	2,070	0.10%
2022/11/04	1	344.00	0	0.00	344.00	1	2,049	0.05%
2022/11/03	2	333.25	0	0.00	336.00	2	2,009	0.10%
2022/11/02	5	329.70	5	328.60	331.00	0	1,996	0.00%
2022/10/31	3	323.17	3	325.67	324.50	0	1,962	0.00%
2022/10/28	17	315.29	16.1	316.63	316.50	0.9	1,928	0.05%
2022/10/27	2.1	318.22	2	312.50	320.50	0.1	1,879	0.00%
2022/10/24	14	305.71	4	308.00	305.00	10	1,798	0.56%
2022/10/21	7	293.86	8	300.19	291.50	-1	1,773	-0.06%
2022/10/20	3	312.67	3	316.00	314.50	0	1,738	0.00%
2022/10/19	0	0.00	1	311.50	316.00	-1	1,713	-0.06%
2022/10/18	5	309.70	4	313.00	311.00	1	1,682	0.06%
2022/10/17	4	307.50	5	307.70	322.50	-1	1,641	-0.06%
2022/10/14	1	311.00	1	320.00	311.00	0	1,609	0.00%
2022/10/13	3	314.67	3	308.33	305.00	0	1,579	0.00%
2022/10/12	2	319.75	13	314.27	312.50	-11	1,531	-0.72%
2022/10/11	2	353.00	31	348.11	346.50	-29	1,486	-1.95%
2022/10/07	10	392.25	0	0.00	384.50	10	1,469	0.68%
2022/10/06	31	390.79	2	392.25	393.50	29	1,438	2.02%
2022/10/05	1	376.50	2	382.00	379.50	-1	1,404	-0.07%
2022/10/04	31	372.89	6	372.17	374.00	25	1,359	1.84%
2022/10/03	10	362.55	4	363.75	360.50	6	1,327	0.45%
2022/09/30	2	360.50	1	349.00	361.50	1	1,294	0.08%
2022/09/29	11	348.09	5	354.80	341.00	6	1,249	0.48%
2022/09/28	1	343.50	22	360.14	343.00	-21	1,192	-1.76%
2022/09/27	1	377.50	2	381.50	381.00	-1	1,156	-0.09%
2022/09/26	7	387.14	6	384.25	377.00	1	1,124	0.09%
2022/09/23	36	396.63	3	394.00	396.50	33	1,087	3.03%
2022/09/22	1	391.50	3	391.67	392.00	-2	992	-0.20%
2022/09/21	66	388.48	0	0.00	384.00	66	959	6.88%
2022/09/20	6	371.08	0	0.00	384.00	6	925	0.65%
2022/09/19	22	369.59	0	0.00	366.00	22	901	2.44%
2022/09/15	2	375.00	2	381.50	377.00	0	874	0.00%
2022/09/14	2	376.25	2	380.50	384.00	0	851	0.00%
2022/09/13	2	379.50	2	389.75	380.00	0	824	0.00%
2022/09/12	2	389.00	2	385.50	383.00	0	791	0.00%
2022/09/08	5	384.60	6	379.67	385.50	-1	733	-0.14%
2022/09/07	16	374.78	13	378.69	371.00	3	662	0.45%
2022/09/06	9	370.89	3	374.00	360.00	6	593	1.01%
2022/09/05	8	371.25	7	373.57	368.50	1	567	0.18%
2022/09/02	13	375.73	5	381.55	381.00	8	519	1.54%
2022/09/01	25	355.76	23	353.61	352.00	2	454	0.44%
2022/08/31	0	0.00	1	360.00	364.00	-1	401	-0.25%
2022/08/30	1	333.00	0	0.00	331.00	1	369	0.27%
2022/08/22	0	0.00	7	329.86	329.00	-7	356	-1.97%
2022/08/18	1	346.00	0	0.00	346.50	1	347	0.29%
2022/08/17	4	329.50	5	340.00	340.00	-1	343	-0.29%
2022/08/16	5	334.30	9	334.28	331.00	-4	338	-1.18%
2022/08/15	7	340.64	11	327.55	343.00	-4	324	-1.23%
2022/08/12	13	302.65	8	304.19	317.50	5	285	1.75%
2022/08/11	3	288.50	2	286.25	289.00	1	262	0.38%
2022/08/10	1	271.00	0	274.50	271.50	1	239	0.41%
2022/08/09	0	265.00	0	0.00	270.00	0	234	0.00%
2022/08/08	1	258.00	0	0.00	258.00	1	227	0.44%
2022/07/26	1	260.50	1	264.00	263.00	0	201	0.00%
2022/07/15	0	0.00	1	243.00	259.50	-1	188	-0.53%
2022/07/14	1	249.00	0	0.00	246.50	1	185	0.54%
2022/07/07	0	0.00	2	235.75	243.50	-2	172	-1.16%
2022/06/28	2	258.75	2	258.75	254.00	0	160	0.00%
2022/06/27	2	254.75	2	251.00	253.00	0	160	0.00%
2022/06/24	1	241.00	1	243.00	243.00	0	159	0.00%
2022/06/23	3	233.67	3	236.67	236.00	0	157	0.00%
2022/06/22	0	0.00	1.5	236.34	237.00	-1.5	155	-0.96%
2022/06/13	1	291.50	0	0.00	289.00	1	148	0.67%
2022/06/06	0	0.00	1	308.00	309.00	-1	146	-0.68%
2022/06/02	1	305.00	0	0.00	300.00	1	146	0.68%
2022/06/01	2	305.75	2	309.00	305.00	0	147	0.00%
2022/05/31	1	304.50	1	305.50	306.00	0	144	0.00%
2022/05/30	1	303.00	2	304.75	305.00	-1	145	-0.69%
2022/05/26	1	299.00	1	304.00	292.50	0	145	0.00%
2022/05/23	1	312.50	1	307.00	299.50	0	143	0.00%
2022/05/19	1	287.50	31	297.26	297.00	-30	133	-22.41%
2022/04/27	0	0.00	1	262.50	263.00	-1	162	-0.62%
2022/04/25	0	0.00	2	271.75	266.50	-2	162	-1.23%
2022/03/22	0	0.00	1.1	332.60	333.50	-1.1	228	-0.46%
2022/03/16	0	0.00	0.5	318.49	319.00	-0.5	240	-0.19%
2022/03/08	0.1	335.00	1	338.50	328.50	-0.9	270	-0.35%
2022/03/07	0	0.00	1	338.00	336.00	-1	273	-0.37%
2022/02/24	0	348.00	0	0.00	342.00	0	381	0.00%
2022/02/23	0	354.50	0	0.00	350.00	0	407	0.00%
2022/02/22	0	0.00	0	358.00	350.00	0	486	0.00%
2022/02/11	1	380.00	0	0.00	376.50	1	684	0.15%
2022/02/10	0	0.00	0.1	380.00	376.00	-0.1	688	-0.01%
2022/02/09	1	360.00	1	360.00	360.00	0	682	0.00%
2022/01/26	0	0.00	5	350.00	345.00	-5	718	-0.70%
2022/01/25	0	349.00	1	350.50	344.00	-1	733	-0.14%
2022/01/24	0	349.00	1	339.50	356.00	-1	751	-0.13%
2022/01/20	0	363.00	1	365.00	363.50	-1	819	-0.12%
2022/01/18	0	0.00	2	379.00	374.00	-2	851	-0.23%
2022/01/17	1	369.00	0	0.00	368.00	1	871	0.11%
2022/01/14	0	354.50	0	0.00	360.00	0	899	0.00%
2022/01/13	0	374.50	0	0.00	372.50	0	921	0.00%
2022/01/12	0	375.00	0	0.00	374.50	0	928	0.00%
2022/01/11	0	377.75	0	0.00	374.50	0	933	0.00%
2022/01/10	0	380.25	8	378.50	379.50	-8	939	-0.85%
2022/01/07	8	383.50	0	0.00	382.00	8	952	0.84%
2022/01/06	2	376.50	0	0.00	380.50	2	953	0.21%
2022/01/05	0	0.00	1	381.50	379.00	-1	963	-0.10%
2022/01/04	0	0.00	1	390.00	383.50	-1	970	-0.10%
2022/01/03	1	395.00	0	0.00	388.50	1	989	0.10%
2021/12/30	2	397.00	0	395.37	397.50	2	1,009	0.20%
2021/12/29	0	0.00	14	392.57	392.00	-14	1,023	-1.37%
2021/12/27	0	391.67	0	0.00	393.00	0	1,038	0.00%
2021/12/23	6	396.67	0	0.00	395.00	6	1,060	0.57%
2021/12/16	1	391.50	1	387.00	391.50	0	1,104	0.00%
2021/12/15	4	384.75	0	0.00	385.00	4	1,112	0.36%
2021/12/08	0	0.00	1	399.00	391.00	-1	1,232	-0.08%
2021/12/07	10	398.85	0	0.00	393.00	10	1,268	0.79%
2021/12/02	0	0.00	0.2	397.00	391.00	-0.2	1,423	-0.01%
2021/12/01	3	397.47	0	0.00	397.00	3	1,481	0.20%
2021/11/30	2	391.75	1	395.00	391.00	1	1,497	0.07%
2021/11/29	0	0.00	2	377.50	390.50	-2	1,536	-0.13%
2021/11/26	0	0.00	3	385.33	384.00	-3	1,529	-0.20%
2021/11/25	8	393.00	9	392.89	392.00	-1	1,517	-0.06%
2021/11/24	1.1	416.20	2	418.75	415.50	-0.9	1,488	-0.06%
2021/11/23	0.1	429.00	6	443.75	432.00	-5.9	1,473	-0.40%
2021/11/22	1	469.00	18	457.17	458.50	-17	1,468	-1.16%
2021/11/19	8	454.63	14.3	452.80	454.00	-6.3	1,447	-0.44%
2021/11/18	41.6	436.95	5	438.80	452.50	36.6	1,370	2.67%
2021/11/17	1	409.00	1	419.00	411.50	0	1,299	0.00%
2021/11/16	0.1	408.31	0.4	410.97	409.00	-0.3	1,288	-0.02%
2021/11/15	1	410.06	1.1	419.15	410.00	-0.1	1,273	-0.01%
2021/11/12	6.5	418.22	3	422.00	416.00	3.5	1,252	0.28%
2021/11/11	22	399.89	2	402.50	394.50	20	1,208	1.65%
2021/11/10	0	0.00	1	391.50	391.00	-1	1,189	-0.08%
2021/11/04	1	379.00	0	0.00	379.00	1	1,157	0.09%
2021/11/03	0	0.00	1	376.50	376.50	-1	1,169	-0.09%
2021/11/02	1	412.50	1	389.50	389.50	0	1,173	0.00%
2021/11/01	1	403.50	1	413.00	403.50	0	1,161	0.00%
2021/10/29	1	401.50	0	0.00	397.00	1	1,146	0.09%
2021/10/28	1	405.50	1	403.10	405.50	0	1,127	0.00%
2021/10/26	0	0.00	3	390.67	384.00	-3	1,071	-0.28%
2021/10/25	1	392.00	2.1	395.59	392.00	-1.1	1,073	-0.10%
2021/10/22	4.1	394.51	0	379.50	393.00	4	1,085	0.37%
2021/10/21	0	380.25	0	0.00	374.00	0	1,091	0.00%
2021/10/15	1	369.00	1	363.00	363.00	0	1,070	0.00%
2021/10/14	1	362.00	1	364.00	356.50	0	1,066	0.00%
2021/10/13	0	0.00	2	355.50	355.50	-2	1,065	-0.19%
2021/10/12	1	377.00	3	379.33	377.00	-2	1,061	-0.19%
2021/10/08	3	385.83	3	390.83	385.00	0	1,067	0.00%
2021/10/06	2	384.00	4	379.75	373.00	-2	1,041	-0.19%
2021/10/01	0	0.00	2	373.00	374.50	-2	1,056	-0.19%
2021/09/30	6	390.67	1	369.00	390.00	5	1,063	0.47%
2021/09/29	0	0.00	3	367.00	367.00	-3	1,059	-0.28%
2021/09/28	0	0.00	4	395.00	388.00	-4	1,072	-0.37%
2021/09/24	0.1	401.50	0	0.00	396.50	0.1	1,104	0.01%
2021/09/23	1	397.00	1	395.50	402.50	0	1,089	0.00%
2021/09/22	2	394.00	9	393.56	389.00	-7	1,090	-0.64%
2021/09/17	5	408.20	5	405.60	406.00	0	1,085	0.00%
2021/09/16	4	414.25	4	406.25	399.00	0	1,080	0.00%
2021/09/15	5	413.00	3	410.67	408.50	2	1,076	0.19%
2021/09/14	6	418.67	2	416.00	410.50	4	1,094	0.37%
2021/09/13	2	407.75	2	405.00	400.50	0	1,076	0.00%
2021/09/10	8	408.06	6	406.08	408.50	2	1,079	0.19%
2021/09/09	6	395.58	4	391.21	400.00	2	1,055	0.19%
2021/09/08	2	389.64	12	383.85	374.00	-10	1,043	-0.95%
2021/09/07	22	407.38	26	398.67	395.50	-4	1,018	-0.39%
2021/09/06	15	399.80	6.5	397.94	400.50	8.6	1,016	0.84%
2021/09/03	1	375.00	1	353.22	364.50	0	1,023	0.00%
2021/09/02	3	366.96	2	372.27	369.50	1	1,027	0.10%
2021/09/01	0	348.00	0	0.00	345.50	0	990	0.00%
2021/08/27	0	0.00	1	341.00	333.50	-1	1,010	-0.10%
2021/08/26	2	342.00	2	342.00	342.00	0	1,029	0.00%
2021/08/19	0	0.00	1	306.50	306.50	-1	1,042	-0.10%
2021/08/13	1	335.50	0	0.00	327.00	1	1,064	0.09%
2021/08/12	17	334.88	0	0.00	336.00	17	1,067	1.59%
2021/08/06	1.1	369.62	1	370.50	369.50	0.1	1,080	0.00%
2021/08/05	0.1	394.50	0	0.00	392.00	0.1	1,079	0.01%
2021/08/03	1	400.50	0	0.00	400.50	1	1,116	0.09%
2021/08/02	0.1	397.00	0	0.00	399.00	0.1	1,123	0.00%
2021/07/30	2.1	400.90	1	392.50	393.50	1.1	1,132	0.09%
2021/07/29	0.1	398.00	0	0.00	405.00	0.1	1,136	0.00%
2021/07/28	0.2	401.33	0	0.00	399.00	0.2	1,128	0.01%
2021/07/27	1	429.50	1	443.00	443.00	0	1,111	0.00%
2021/07/21	0	0.00	1	393.00	391.00	-1	1,121	-0.09%
2021/07/20	0	0.00	2	390.50	390.00	-2	1,122	-0.18%
2021/07/19	1	406.00	0	0.00	403.00	1	1,117	0.09%
2021/07/15	0	0.00	0	404.00	410.00	0	1,122	0.00%
2021/07/14	0	0.00	0	406.00	401.00	0	1,124	0.00%
2021/07/13	0	418.00	0	0.00	402.50	0	1,127	0.00%
2021/07/07	6	414.33	0	0.00	411.00	6	1,223	0.49%
2021/07/05	0	0.00	2	418.25	414.50	-2	1,347	-0.15%
2021/07/02	6	411.67	0	0.00	422.00	6	1,339	0.45%
2021/06/28	1	416.50	1	412.00	407.50	0	1,308	0.00%
2021/06/25	1	421.00	1	421.00	412.00	0	1,302	0.00%
2021/06/24	1	429.00	1	417.00	415.50	0	1,294	0.00%
2021/06/23	3	421.50	0	0.00	421.50	3	1,282	0.23%
2021/06/22	4	415.75	2	413.50	412.00	2	1,244	0.16%
2021/06/18	3	426.17	3	418.33	418.00	0	1,189	0.00%
2021/06/17	3	425.00	34	424.53	420.00	-31	1,177	-2.63%
2021/06/16	5	416.90	4	418.38	409.00	1	1,140	0.09%
2021/06/15	25	419.56	31.1	414.51	425.00	-6.1	1,115	-0.55%
2021/06/11	2	386.25	2	386.25	396.50	0	1,048	0.00%
2021/06/10	1	337.00	1	344.50	360.50	0	981	0.00%
2021/06/08	0	0.00	0.1	333.00	327.00	-0.1	949	-0.01%
2021/06/07	1.1	331.95	1.1	339.02	325.00	0	945	0.00%
2021/06/04	0	352.86	0	0.00	346.00	0	931	0.00%
2021/06/03	0	362.00	0	0.00	362.00	0	923	0.00%
2021/06/02	0	0.00	1.1	370.00	370.00	-1.1	899	-0.12%
2021/05/28	6	342.92	0	0.00	337.50	6	868	0.69%
2021/05/26	1	345.00	6	344.33	341.00	-5	871	-0.57%
2021/05/25	0	0.00	0	336.50	347.00	0	870	0.00%
2021/05/24	0	329.50	0.1	320.45	333.50	-0.1	865	-0.01%
2021/05/21	6.1	314.58	0	0.00	320.50	6.1	859	0.71%
2021/05/19	0	0.00	3	326.99	318.50	-3	856	-0.35%
2021/05/18	8	319.89	0	0.00	327.00	8	852	0.94%
2021/05/13	0	0.00	1	327.00	320.00	-1	833	-0.12%
2021/05/12	0	0.00	1	298.50	305.00	-1	822	-0.12%
2021/05/11	0	0.00	3	324.00	315.00	-3	803	-0.37%
2021/05/03	2	396.50	1	417.50	376.00	1	793	0.13%
2021/04/29	29	416.86	4	418.13	417.50	25	826	3.02%
2021/04/28	4	419.50	3	427.50	412.00	1	823	0.12%
2021/04/27	0	0.00	1	423.00	435.00	-1	827	-0.12%
2021/04/26	1	417.00	0	421.54	417.00	1	820	0.12%
2021/04/23	0	402.23	0	0.00	407.00	0	815	0.00%
2021/04/21	1	399.00	0	0.00	403.00	1	813	0.12%
2021/04/20	0	0.00	4	413.88	418.50	-4	815	-0.49%
2021/04/19	3	412.50	0	405.00	405.00	3	806	0.37%
2021/04/16	0	0.00	0.1	463.00	450.00	-0.1	812	-0.01%
2021/04/15	0.1	436.60	2	459.00	463.50	-2	823	-0.24%
2021/04/14	1.1	478.77	1	480.00	458.00	0.1	827	0.01%
2021/04/13	17.1	491.58	13	508.27	489.00	4.1	807	0.51%
2021/04/12	14	504.86	17	493.00	499.00	-3	711	-0.42%
2021/04/09	12	466.08	6	461.25	470.00	6	635	0.94%
2021/04/07	0	0.00	2	395.00	397.00	-2	550	-0.36%
2021/04/01	2	328.50	0	0.00	328.50	2	522	0.38%
2021/03/26	1	323.50	3	320.17	320.00	-2	513	-0.39%
2021/03/23	1	310.00	0	0.00	310.00	1	514	0.19%
2021/03/19	0	0.00	1	307.50	309.50	-1	517	-0.19%
2021/03/11	0	0.00	1	309.00	311.00	-1	568	-0.18%
2021/03/10	0	0.00	1	307.00	305.00	-1	571	-0.18%
2021/03/09	1	308.50	0	0.00	302.50	1	573	0.17%
2021/03/08	0	0.00	2	315.50	310.00	-2	573	-0.35%
2021/03/05	1	306.50	1	314.50	310.00	0	583	0.00%
2021/03/03	0	0.00	1	316.00	317.00	-1	582	-0.17%
2021/03/02	0	0.00	8	322.00	317.50	-8	583	-1.37%
2021/02/26	5	333.20	0	0.00	333.00	5	589	0.85%
2021/02/24	4	335.25	0	0.00	335.00	4	620	0.64%
2021/02/23	1	339.00	0	0.00	338.00	1	665	0.15%
2021/02/22	1	338.50	5	339.90	341.00	-4	686	-0.58%
2021/02/18	2	334.25	2	334.50	333.00	0	683	0.00%
2021/02/17	1	336.00	3	335.33	336.50	-2	688	-0.29%
2021/02/05	1	331.00	2	331.00	331.00	-1	685	-0.15%
2021/02/04	0	0.00	1	346.50	343.00	-1	679	-0.15%
2021/02/02	0	0.00	4	348.25	346.50	-4	675	-0.59%
2021/02/01	1	335.00	1	339.00	336.50	0	675	0.00%
2021/01/29	1	350.00	3	345.17	335.00	-2	682	-0.29%
2021/01/28	1	350.00	3	348.00	346.50	-2	679	-0.29%
2021/01/27	1	360.50	2	356.75	358.50	-1	673	-0.15%
2021/01/26	4	373.63	7	361.07	360.50	-3	665	-0.45%
2021/01/25	1	389.00	9	379.39	375.00	-8	652	-1.23%
2021/01/22	15	381.70	32	376.94	387.50	-17	625	-2.72%
2021/01/21	4	371.38	5	356.00	367.50	-1	574	-0.17%
2021/01/15	0	0.00	1	350.00	349.00	-1	538	-0.19%
2021/01/11	1	346.00	0.3	344.81	346.50	0.7	517	0.14%
2021/01/08	0.3	361.35	0	0.00	354.00	0.3	504	0.05%
2021/01/07	5	361.50	1	351.00	361.00	4	483	0.83%
2021/01/06	1	347.00	1	357.00	347.00	0	470	0.00%
2021/01/05	1	345.50	0	0.00	345.50	1	457	0.22%
2020/12/30	1	336.00	1	332.00	335.50	0	457	0.00%
2020/12/24	0	0.00	1	333.50	336.00	-1	464	-0.22%
2020/12/23	0	0.00	1	327.50	331.00	-1	465	-0.21%
2020/12/22	0	0.00	3	329.00	327.50	-3	471	-0.64%
2020/12/21	0	0.00	4	327.38	328.00	-4	470	-0.85%
2020/12/18	0	0.00	2	338.00	334.00	-2	471	-0.42%
2020/12/17	1	337.00	2	338.50	335.50	-1	472	-0.21%
2020/12/16	0	0.00	2	343.75	344.00	-2	470	-0.42%
2020/12/14	11	359.05	0	0.00	353.50	11	474	2.32%
2020/12/11	19	355.08	1	365.00	364.00	18	483	3.72%
2020/12/10	1	352.00	6	351.75	352.00	-5	465	-1.07%
2020/12/09	0	0.00	6	355.58	351.00	-6	465	-1.29%
2020/12/08	10	353.65	0	0.00	354.50	10	454	2.20%
2020/12/04	6	339.17	2	342.00	340.50	4	445	0.90%
2020/12/02	0	0.00	2	350.00	347.00	-2	453	-0.44%
2020/11/30	3	347.00	3	345.17	347.50	0	450	0.00%
2020/11/27	0	0.00	4	348.00	346.50	-4	464	-0.86%
2020/11/24	6	360.25	3	358.83	350.00	3	453	0.66%
2020/11/23	1	356.00	4	353.13	354.00	-3	438	-0.68%
2020/11/20	2	351.25	6	354.24	345.00	-4	421	-0.96%
2020/11/19	7	336.24	0	0.00	342.50	7	373	1.88%
2020/11/18	4	313.38	0	0.00	313.00	4	353	1.13%
2020/11/17	8	318.19	0	0.00	310.50	8	359	2.22%
2020/11/16	14	318.32	0	0.00	316.50	14	367	3.81%
2020/11/13	4	308.75	2	306.00	312.00	2	367	0.54%
2020/11/11	0	0.00	2	311.75	311.00	-2	373	-0.54%
2020/11/09	2	321.75	0	0.00	321.00	2	383	0.52%
2020/11/06	2	319.75	0	0.00	314.00	2	387	0.52%
2020/11/05	1	310.50	1	306.00	309.00	0	383	0.00%
2020/11/03	0	0.00	1	302.50	302.50	-1	398	-0.25%
2020/10/30	0	0.00	2	305.75	302.50	-2	414	-0.48%
2020/10/27	0	0.00	1	314.00	315.50	-1	439	-0.23%
2020/10/26	2	317.00	2	317.75	315.50	0	445	0.00%
2020/10/22	1	317.00	1	314.50	315.00	0	463	0.00%
2020/10/21	0	0.00	1	320.50	316.00	-1	472	-0.21%
2020/10/16	1	312.00	1	312.00	309.00	0	518	0.00%
2020/10/13	5	305.30	4	301.63	306.00	1	564	0.18%
2020/10/12	1	303.00	0	0.00	300.50	1	578	0.17%
2020/10/06	0	0.00	1	312.00	315.50	-1	627	-0.16%
2020/09/25	0	0.00	2	293.00	297.50	-2	793	-0.25%
2020/09/24	0	0.00	2	305.75	304.00	-2	817	-0.24%
2020/09/21	0	0.00	1	309.50	309.00	-1	892	-0.11%
2020/09/18	1	315.50	1	318.00	317.00	0	927	0.00%
2020/09/17	0	0.00	1	322.00	319.50	-1	981	-0.10%
2020/09/16	2	325.50	5	319.40	324.50	-3	1,034	-0.29%
2020/09/14	4	312.50	0	0.00	313.00	4	1,049	0.38%
2020/09/09	0	0.00	1	294.00	297.00	-1	1,065	-0.09%
2020/09/08	1	304.00	0	0.00	298.50	1	1,077	0.09%
2020/09/07	0	0.00	1	297.50	298.50	-1	1,083	-0.09%
2020/09/04	1	311.00	3	314.33	314.50	-2	1,106	-0.18%
2020/09/03	1	324.00	8	320.25	318.50	-7	1,130	-0.62%
2020/09/02	5	317.30	2	318.50	318.00	3	1,127	0.27%
2020/09/01	4	302.38	1	293.50	304.00	3	1,119	0.27%
2020/08/31	0	0.00	2	295.75	291.50	-2	1,126	-0.18%
2020/08/28	0	0.00	1	299.50	299.50	-1	1,144	-0.09%
2020/08/27	5	304.30	0	0.00	302.50	5	1,148	0.44%
2020/08/26	1	299.50	1	302.00	302.00	0	1,153	0.00%
2020/08/25	1	300.00	3	302.33	303.00	-2	1,180	-0.17%
2020/08/24	0	0.00	1	302.00	302.00	-1	1,185	-0.08%
2020/08/21	2	298.75	0	0.00	298.50	2	1,203	0.17%
2020/08/20	2	292.50	5	281.80	285.00	-3	1,234	-0.24%
2020/08/19	2	299.75	0	0.00	302.50	2	1,238	0.16%
2020/08/17	0	0.00	5	319.00	319.00	-5	1,244	-0.40%
2020/08/14	7	318.79	5	315.90	320.50	2	1,247	0.16%
2020/08/13	2	315.75	1	318.00	314.00	1	1,264	0.08%
2020/08/12	2	318.75	1	319.00	317.00	1	1,280	0.08%
2020/08/11	0	0.00	2	332.25	332.50	-2	1,273	-0.16%
2020/08/10	2	331.50	4	337.75	331.50	-2	1,268	-0.16%
2020/08/07	3	349.83	0	0.00	340.50	3	1,262	0.24%
2020/08/06	0	0.00	10	350.00	348.50	-10	1,252	-0.80%
2020/08/05	1	348.50	6	349.58	348.50	-5	1,249	-0.40%
2020/08/04	15	349.10	1	351.50	351.50	14	1,238	1.13%
2020/07/30	4	339.00	4	338.50	339.00	0	1,217	0.00%
2020/07/29	0	0.00	5	334.30	343.00	-5	1,214	-0.41%
2020/07/28	4	341.75	4	341.63	333.50	0	1,213	0.00%
2020/07/27	2	350.50	4	347.75	351.50	-2	1,200	-0.17%
2020/07/24	0	0.00	1	341.00	341.00	-1	1,189	-0.08%
2020/07/23	5	353.40	0	0.00	357.00	5	1,181	0.42%
2020/07/22	0	0.00	1	347.00	351.50	-1	1,171	-0.09%
2020/07/21	2	351.50	0	0.00	351.50	2	1,151	0.17%
2020/07/20	1	330.50	0	0.00	335.50	1	1,128	0.09%
2020/07/17	3	339.33	3	336.33	332.00	0	1,118	0.00%
2020/07/16	3	347.00	1	341.00	345.00	2	1,107	0.18%
2020/07/15	2	367.00	4	360.13	351.50	-2	1,095	-0.18%
2020/07/14	2	390.25	1	394.50	379.00	1	1,089	0.09%
2020/07/13	1	386.50	2	382.00	387.00	-1	1,072	-0.09%
2020/07/10	4	394.88	3	393.68	376.50	1	1,061	0.09%
2020/07/09	6	405.50	12	407.40	400.00	-6	1,042	-0.58%
2020/07/08	114	396.30	5	394.40	392.50	109	1,004	10.85%	大買/鉅額交易
2020/07/07	2	375.00	4.1	374.80	376.00	-2.1	945	-0.22%
2020/07/06	3	374.33	0	0.00	373.50	3	929	0.32%
2020/07/03	2	379.50	0	0.00	376.00	2	911	0.22%
2020/07/02	1.1	377.08	5	376.40	378.00	-3.9	894	-0.44%
2020/07/01	0	0.00	5.3	382.68	372.00	-5.3	884	-0.60%
2020/06/30	5	367.70	2	373.25	366.00	3	855	0.35%
2020/06/29	8	393.81	8	392.25	370.00	0	819	0.01%
2020/06/24	1	393.00	5	391.50	396.00	-4	782	-0.51%
2020/06/23	6	369.75	11	370.36	372.00	-5	732	-0.68%
2020/06/22	14	342.96	5	342.50	354.50	9	677	1.33%
2020/06/19	1	325.00	0	0.00	322.50	1	646	0.15%
2020/06/18	0	0.00	2	320.75	324.50	-2	647	-0.31%
2020/06/17	0	0.00	1	316.50	314.00	-1	637	-0.16%
2020/06/16	3	314.50	0	0.00	316.00	3	639	0.47%
2020/06/15	1	322.50	6	316.75	310.50	-5	641	-0.78%
2020/06/12	0	0.00	4	319.66	322.50	-4	636	-0.63%
2020/06/11	5	334.40	12.1	334.45	329.50	-7.1	635	-1.11%
2020/06/10	9	329.00	5	328.40	326.50	4	614	0.65%
2020/06/09	0.1	320.00	2	318.25	319.50	-1.9	593	-0.32%
2020/06/05	1	318.50	2	316.50	314.50	-1	592	-0.17%
2020/06/04	5	322.20	9	323.56	317.00	-4	585	-0.68%
2020/06/02	1	315.00	14	318.00	313.50	-13	564	-2.30%
2020/06/01	16	319.56	0	0.00	317.50	16	554	2.88%
2020/05/29	5	305.20	5	301.40	305.00	0	525	0.00%
2020/05/28	0	0.00	16	304.75	303.00	-16	519	-3.08%
2020/05/27	20	314.90	7	310.93	315.00	13	501	2.59%
2020/05/26	1	303.00	9	298.44	296.00	-8	466	-1.72%
2020/05/25	18	292.14	3	291.33	296.00	15	449	3.34%
2020/05/22	4	289.50	5	292.10	286.00	-1	441	-0.23%
2020/05/21	0	287.50	7	285.21	285.00	-7	432	-1.62%
2020/05/20	2	293.50	3	297.67	287.00	-1	428	-0.23%
2020/05/19	10	281.45	0	0.00	290.00	10	407	2.46%
2020/05/18	12	265.42	0	0.00	266.00	12	384	3.12%
2020/05/14	0	0.00	2	265.00	261.50	-2	381	-0.52%
2020/05/13	2	262.50	0	0.00	262.00	2	384	0.52%
2020/05/04	0	0.00	6	274.92	273.00	-6	384	-1.56%
2020/04/30	7	273.43	0	0.00	273.50	7	383	1.83%
2020/04/28	0	0.00	4.1	265.38	263.50	-4.1	385	-1.05%
2020/04/27	1	266.37	0	0.00	261.00	1	387	0.27%
2020/04/23	2	252.50	1	251.50	251.00	1	398	0.25%
2020/04/22	0	250.00	1	249.50	251.00	-1	399	-0.25%
2020/04/14	1	235.50	1	236.50	235.50	0	381	0.00%
2020/04/13	0	0.00	0	229.00	226.50	0	382	0.00%
2020/04/10	1	231.50	1	231.52	231.50	0	382	0.00%
2020/04/08	1	242.00	1	243.50	240.00	0	383	0.00%
2020/04/07	0	232.50	0	0.00	232.00	0	374	0.01%
2020/04/01	1	221.00	2	220.75	221.00	-1	375	-0.27%
2020/03/20	2	198.50	8	194.00	196.00	-6	366	-1.64%
2020/03/19	1	187.50	1	189.50	180.50	0	359	0.00%
2020/03/18	0	0.00	2	199.50	195.00	-2	355	-0.56%
2020/03/17	0	0.00	1	192.00	192.00	-1	352	-0.28%
2020/03/16	2	208.00	0	0.00	208.00	2	343	0.58%
2020/03/12	3	263.67	3	251.17	251.00	0	334	0.00%
2020/03/11	2	280.00	14	278.50	278.50	-12	332	-3.61%
2020/03/10	1	278.00	1	281.50	288.00	0	338	0.00%
2020/03/09	0	0.00	2	295.75	288.00	-2	349	-0.57%
2020/03/06	0	0.00	1	301.00	300.00	-1	349	-0.29%
2020/03/03	0	0.00	1	304.00	302.00	-1	366	-0.27%
2020/03/02	0	0.00	1	303.00	298.00	-1	365	-0.27%
2020/02/27	1	306.50	0	0.00	302.00	1	363	0.27%
2020/02/20	0	0.00	1	318.50	316.00	-1	374	-0.27%
2020/02/19	0	0.00	1	313.00	313.00	-1	373	-0.27%
2020/02/18	1	313.00	0	0.00	310.50	1	377	0.26%
2020/02/17	2	315.50	1	318.00	315.50	1	380	0.26%
2020/02/12	0	0.00	7	311.93	310.00	-7	388	-1.80%
2020/02/10	0	0.00	10	295.50	299.00	-10	407	-2.45%
2020/01/31	0	0.00	3	304.17	306.00	-3	451	-0.66%
2020/01/30	0	0.00	3	311.50	305.00	-3	476	-0.63%
2020/01/20	1	343.00	7	339.00	338.50	-6	482	-1.24%
2020/01/17	5	345.30	7	343.30	340.00	-2	515	-0.39%
2020/01/16	0	0.00	4	334.50	335.50	-4	508	-0.79%
2020/01/15	0	0.00	6	335.33	331.50	-6	512	-1.17%
2020/01/14	19	339.13	1	337.00	340.50	18	512	3.52%
2020/01/10	2	322.00	0	0.00	321.50	2	515	0.39%
2020/01/09	4	321.50	0	0.00	321.50	4	529	0.76%
2020/01/06	0	0.00	1	325.00	327.00	-1	562	-0.18%
2020/01/03	1	340.00	0	0.00	333.00	1	587	0.17%
2019/12/30	0	0.00	0	337.00	333.50	0	673	0.00%
2019/12/27	0	339.00	0	0.00	338.50	0	700	0.00%
2019/12/25	0	0.00	1	322.50	322.50	-1	724	-0.14%
2019/12/24	0	0.00	3	322.00	322.50	-3	737	-0.41%
2019/12/23	0	0.00	1	320.00	321.50	-1	755	-0.13%
2019/12/20	1	325.00	1	324.50	324.50	0	755	0.00%
2019/12/19	0	0.00	89	329.72	328.50	-89	751	-11.85%
2019/12/18	0	0.00	1	341.00	332.50	-1	746	-0.13%
2019/12/16	0	0.00	3	332.00	334.50	-3	741	-0.40%
2019/12/13	1	331.00	1	329.50	328.00	0	740	0.00%
2019/12/11	1	338.00	0	0.00	338.00	1	729	0.14%
2019/12/10	0	0.00	1	334.50	334.00	-1	726	-0.14%
2019/12/09	3	341.67	0	0.00	337.50	3	728	0.41%
2019/12/06	3	333.17	3	336.00	339.50	0	724	0.00%
2019/12/03	2.1	336.45	2	332.50	337.50	0.1	695	0.01%
2019/12/02	16	349.13	16	345.19	335.50	0	691	0.00%
2019/11/29	0	0.00	3	361.00	363.50	-3	678	-0.44%
2019/11/28	3	374.83	0	0.00	372.00	3	675	0.44%
2019/11/26	4	365.50	1	366.50	366.00	3	691	0.43%
2019/11/20	0	0.00	2	383.00	367.00	-2	702	-0.28%
2019/11/15	0	0.00	6	369.17	366.00	-6	706	-0.85%
2019/11/14	0	0.00	1	365.00	363.00	-1	707	-0.14%
2019/11/11	0	0.00	3	349.33	348.00	-3	698	-0.43%
2019/11/08	4	353.88	3	351.83	353.50	1	695	0.14%
2019/11/07	0	0.00	13	361.00	358.00	-13	683	-1.90%
2019/11/06	0	0.00	0	377.00	375.00	0	679	0.00%
2019/11/04	12	376.88	4	381.13	375.00	8	672	1.19%
2019/11/01	96	384.39	0	0.00	387.00	96	667	14.38%
2019/10/31	1	383.00	0	0.00	382.50	1	660	0.15%
2019/10/30	3	398.67	16	399.50	396.00	-13	648	-2.00%
2019/10/29	15	404.53	0	405.00	404.00	15	626	2.39%
2019/10/28	1	389.50	19	389.55	388.00	-18	604	-2.97%
2019/10/25	36	392.60	2.1	392.95	391.00	33.9	592	5.73%
2019/10/24	4.1	374.91	0	0.00	371.00	4.1	555	0.73%
2019/10/23	0.1	369.00	0	0.00	367.00	0.1	559	0.01%
2019/10/22	3.1	377.29	1	378.00	375.50	2.1	556	0.38%
2019/10/18	0	0.00	10	382.85	380.00	-10	558	-1.79%
2019/10/17	11	381.27	3	381.59	385.00	8	559	1.42%
2019/10/16	7	376.14	0	0.00	375.00	7	548	1.28%
2019/10/15	3.1	369.60	5	377.90	367.00	-2	533	-0.37%
2019/10/09	3	380.33	15	393.37	379.00	-12	510	-2.35%
2019/10/08	29	389.60	9	385.83	385.00	20	486	4.11%
2019/10/07	3	374.83	28	373.66	370.50	-25	451	-5.54%
2019/10/04	26	372.46	10	363.60	370.00	16	431	3.71%
2019/10/03	11	357.59	2	361.00	353.00	9	392	2.29%
2019/10/02	23	342.26	0	0.00	350.00	23	361	6.37%
2019/10/01	0	0.00	1	328.00	327.50	-1	329	-0.30%
2019/09/27	0	0.00	32	329.92	327.00	-32	322	-9.92%
2019/09/26	31	330.06	0	0.00	330.50	31	310	9.98%
2019/09/25	1	314.00	1	322.00	314.00	0	293	0.00%
2019/09/24	3	320.83	0	0.00	322.00	3	298	1.00%
2019/09/23	0	0.00	5	322.00	322.00	-5	301	-1.66%
2019/09/20	7	320.93	0	0.00	323.00	7	302	2.31%
2019/09/18	0	0.00	1	317.00	314.50	-1	305	-0.33%
2019/09/17	1	313.50	0	0.00	315.50	1	306	0.33%
2019/09/11	8	314.75	2	313.00	312.50	6	316	1.90%
2019/09/10	2	316.25	1	315.00	319.00	1	313	0.32%
2019/09/05	1	328.00	0	0.00	328.00	1	311	0.32%
2019/09/03	1	323.00	0	0.00	322.00	1	315	0.32%
2019/08/30	110	328.58	0	0.00	322.00	110	317	34.67%	大買/鉅額交易
2019/08/29	0	0.00	1	325.50	327.50	-1	311	-0.32%
2019/08/28	6	320.17	0	0.00	322.00	6	305	1.97%
2019/08/27	1	314.50	0	0.00	312.50	1	301	0.33%
2019/08/26	1	310.50	1	311.00	311.00	0	303	0.00%
2019/08/23	0	0.00	5	325.00	320.00	-5	300	-1.67%
2019/08/22	0	0.00	3	330.00	322.50	-3	299	-1.00%
2019/08/21	2	322.00	4	325.88	328.00	-2	293	-0.68%
2019/08/20	10	328.70	1	333.50	326.50	9	291	3.09%
2019/08/16	2	313.00	2	313.00	313.00	0	281	0.00%
2019/08/15	0	0.00	2	308.50	306.50	-2	285	-0.70%
2019/08/08	0	0.00	0	312.50	310.00	0	283	0.00%
2019/08/07	0	0.00	1	297.50	297.00	-1	280	-0.36%
2019/08/06	0	0.00	3	297.67	299.00	-3	279	-1.07%
2019/08/05	0	0.00	1	306.50	305.00	-1	277	-0.36%
2019/08/02	0	0.00	1	319.50	320.00	-1	276	-0.36%
2019/07/30	0	0.00	0	329.00	328.00	0	280	-0.01%
2019/07/29	20	329.35	1	327.00	327.00	19	282	6.72%
2019/07/26	0	0.00	6	336.25	333.50	-6	280	-2.14%
2019/07/25	7	340.00	0	0.00	338.00	7	278	2.51%
2019/07/23	0	328.00	0	0.00	329.50	0	274	0.01%
2019/07/22	6	336.33	0	0.00	335.50	6	276	2.17%
2019/07/19	11	323.95	0	0.00	324.00	11	269	4.08%
2019/07/16	0	0.00	1	305.50	308.00	-1	273	-0.37%
2019/07/12	0	0.00	2	297.25	299.50	-2	303	-0.66%
2019/07/05	2	293.00	0	0.00	292.50	2	330	0.61%
2019/07/01	0	0.00	0	304.00	304.00	0	347	0.00%
2019/06/27	0	0.00	0	293.00	291.50	0	344	-0.01%
2019/06/26	0	295.00	0	0.00	294.50	0	342	0.01%
2019/06/24	0	0.00	4	294.38	298.00	-4	340	-1.18%
2019/06/21	0	294.50	0	0.00	293.50	0	339	0.01%
2019/06/20	4	292.00	0	0.00	293.00	4	338	1.18%
2019/06/17	0	0.00	1	281.50	281.50	-1	340	-0.29%
2019/06/06	10	289.95	27	289.98	286.50	-17	353	-4.81%
2019/06/04	0	0.00	0	297.50	292.00	0	352	0.00%
2019/05/30	0	292.50	0	0.00	291.00	0	364	0.00%
2019/05/22	1	287.00	0	0.00	288.00	1	369	0.27%
2019/05/10	1	309.50	2	309.00	310.00	-1	441	-0.23%
2019/05/09	2	311.00	1	315.00	307.50	1	453	0.22%
2019/05/06	1	307.00	2	320.75	306.50	-1	470	-0.21%
2019/04/26	0	0.00	7	334.00	332.00	-7	509	-1.37%
2019/04/19	0	0.00	1	355.00	348.00	-1	485	-0.21%
2019/04/16	1	314.00	1	318.00	313.50	0	443	0.00%
2019/04/15	0	0.00	1	318.00	316.50	-1	443	-0.23%
2019/04/11	0	0.00	1	320.00	315.50	-1	434	-0.23%
2019/04/08	0	0.00	0	306.00	300.00	0	414	0.00%
2019/04/03	17	296.88	0	0.00	297.00	17	414	4.10%
2019/04/02	0	297.00	4	293.50	296.50	-4	407	-0.98%
2019/03/20	1	285.00	0	0.00	283.50	1	386	0.26%
2019/03/14	1	273.50	1	277.50	271.50	0	371	0.00%
2019/03/08	1	278.50	1	283.00	283.00	0	352	0.00%
2019/03/07	3	299.00	0	0.00	285.00	3	350	0.86%
2019/03/06	0	0.00	0	313.00	310.50	0	337	-0.01%
2019/02/27	0	315.00	0	0.00	314.50	0	325	0.00%
2019/02/26	1	313.00	0	0.00	311.00	1	320	0.31%
2019/02/20	0	0.00	3	323.83	325.00	-3	298	-1.00%
2019/02/15	3	319.66	0	0.00	318.50	3	275	1.09%
2019/02/11	1	296.50	3	292.83	307.00	-2	216	-0.92%
2019/01/30	1	275.00	1	285.00	279.50	0	193	0.00%
2019/01/29	1	287.50	0	0.00	290.00	1	178	0.56%
2019/01/28	2	291.00	0	0.00	285.00	2	167	1.20%
2019/01/25	1	299.00	1	295.00	298.00	0	158	0.00%
2019/01/24	0	0.00	6	296.75	300.50	-6	146	-4.11%
2019/01/23	2	282.00	0	0.00	281.50	2	120	1.66%