億豐 (8464)-臺銀-臺中券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
419.5
漲跌
▲7.5
漲幅
+1.82%
成交量
671張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30

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

億豐 (8464)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/21	0.1	411.75	0	0.00	412.00	0.1	948	0.01%
2024/11/20	0.1	410.00	0	0.00	409.00	0.1	952	0.01%
2024/11/19	0	420.50	0	0.00	419.50	0	939	0.00%
2024/11/18	0.1	418.00	0	0.00	414.50	0.1	956	0.01%
2024/11/14	0.1	406.50	0	0.00	409.00	0.1	1,020	0.01%
2024/11/12	1	424.00	0.1	455.00	425.00	1	1,011	0.09%
2024/11/11	0	437.50	0	0.00	436.00	0	996	0.00%
2024/11/08	0	450.00	0	0.00	447.00	0	992	0.00%
2024/11/07	6.3	451.47	2	453.75	434.50	4.3	962	0.45%
2024/11/05	2	488.50	1	492.00	494.00	1	929	0.11%
2024/11/04	0	0.00	2	491.50	492.00	-2	940	-0.21%
2024/10/30	1	481.00	0	0.00	481.00	1	945	0.11%
2024/10/29	1	480.00	0	0.00	479.00	1	950	0.11%
2024/10/25	1	494.00	0	0.00	498.50	1	977	0.10%
2024/10/24	0	0.00	2	504.00	498.00	-2	998	-0.20%
2024/10/23	2	487.25	0	0.00	490.00	2	1,017	0.20%
2024/10/21	2	497.99	0	0.00	500.00	2	1,039	0.19%
2024/10/18	0	0.00	1	510.00	514.00	-1	1,050	-0.10%
2024/10/17	1	493.50	3	503.99	507.00	-2	1,053	-0.19%
2024/10/16	1	481.07	0	0.00	488.50	1	1,047	0.10%
2024/10/15	2	503.50	0	500.00	503.00	2	1,030	0.19%
2024/10/04	0	494.50	0	0.00	501.00	0	1,021	0.00%
2024/09/24	0	0.00	2	510.00	512.00	-2	1,021	-0.20%
2024/09/23	1	507.00	0	0.00	508.00	1	1,019	0.10%
2024/09/20	1	515.00	0	0.00	508.00	1	1,020	0.10%
2024/09/19	2	496.75	3	507.83	513.00	-1	1,005	-0.10%
2024/09/18	1	475.00	1	477.00	477.00	0	967	0.00%
2024/09/16	1	478.00	1	480.00	480.00	0	959	0.00%
2024/09/13	1	482.50	1	493.00	490.00	0	961	0.00%
2024/09/12	0	0.00	3	475.33	476.00	-3	949	-0.32%
2024/09/11	3	455.17	1.1	449.98	454.00	2	938	0.21%
2024/09/10	1	471.50	1	475.00	471.50	0	928	0.00%
2024/09/04	1	456.50	1	465.50	461.50	0	918	0.00%
2024/09/02	1	482.50	0	0.00	479.50	1	919	0.11%
2024/08/29	1	475.50	1	487.00	476.00	0	917	0.00%
2024/08/27	1	450.50	1	457.50	467.50	0	911	0.00%
2024/08/23	0	0.00	0	449.98	451.00	0	919	-0.01%
2024/08/21	1	469.00	0	0.00	460.50	1	909	0.11%
2024/08/20	0	478.00	1	477.00	480.00	-1	898	-0.11%
2024/08/19	1	468.95	1	467.00	459.00	0	870	0.00%
2024/08/16	3.1	450.22	1	464.00	441.50	2.1	836	0.25%
2024/08/15	1	456.50	2	455.50	456.50	-1	794	-0.13%
2024/08/12	0	0.00	1.3	402.28	403.00	-1.3	779	-0.17%
2024/08/09	0	0.00	0.1	395.00	391.50	-0.1	779	-0.01%
2024/08/08	1.2	384.17	0	0.00	385.00	1.2	778	0.15%
2024/08/05	0	371.00	0	0.00	373.50	0	752	0.00%
2024/08/02	0.2	391.00	0	0.00	393.50	0.2	749	0.03%
2024/07/31	1	401.00	0	0.00	397.50	1	746	0.13%
2024/07/30	1	399.00	1	414.00	418.00	0	763	0.00%
2024/07/29	0	0.00	2	406.50	407.50	-2	744	-0.27%
2024/07/26	2	392.00	3	395.48	393.00	-1	717	-0.14%
2024/07/22	1	398.50	3	391.50	375.50	-2	701	-0.29%
2024/07/19	0	0.00	2	380.38	383.00	-2	686	-0.30%
2024/07/11	2	374.52	0	0.00	375.50	2	679	0.30%
2024/07/09	1	385.00	0	0.00	381.00	1	683	0.15%
2024/07/08	1	394.50	1	394.50	405.00	0	674	0.00%
2024/07/05	0	390.00	0	0.00	391.00	0	674	0.00%
2024/07/04	3	396.00	0	0.00	395.00	3	666	0.45%
2024/07/03	2	406.87	4	399.63	415.50	-2	661	-0.30%
2024/06/28	0	0.00	0.1	392.00	390.00	-0.1	641	-0.02%
2024/06/27	0	0.00	2	379.75	384.50	-2	634	-0.32%
2024/06/26	2	375.50	0	0.00	370.50	2	616	0.32%
2024/06/25	0	0.00	2	375.50	375.00	-2	612	-0.33%
2024/06/21	1	356.00	0	0.00	355.50	1	603	0.17%
2024/06/20	1	355.00	0	0.00	358.00	1	604	0.17%
2024/06/11	0	0.00	0.4	384.00	379.50	-0.4	597	-0.07%
2024/06/06	0	360.50	1	362.00	364.00	-1	565	-0.18%
2024/06/05	0	0.00	1	359.50	359.50	-1	566	-0.18%
2024/05/29	1	350.50	0	0.00	349.00	1	546	0.18%
2024/05/27	1	355.50	0	0.00	352.00	1	544	0.18%
2024/05/22	0	0.00	1	359.50	362.00	-1	549	-0.18%
2024/05/21	0	0.00	0.1	357.50	357.00	-0.1	559	-0.01%
2024/05/16	0	0.00	3	362.00	356.00	-3	559	-0.54%
2024/05/10	1	343.00	0	0.00	340.50	1	555	0.18%
2024/05/06	0	343.20	0	0.00	342.50	0	553	0.01%
2024/05/03	4.2	350.48	1	348.00	346.00	3.2	539	0.58%
2024/04/16	0	0.00	5	363.50	358.00	-5	534	-0.94%
2024/04/03	1	351.00	0	0.00	348.00	1	501	0.20%
2024/04/02	2	349.00	0	0.00	349.00	2	500	0.40%
2024/03/28	0	0.00	1	357.50	355.00	-1	494	-0.20%
2024/03/27	1	356.00	0	0.00	355.00	1	491	0.20%
2024/03/26	2	347.75	0	0.00	345.00	2	492	0.41%
2024/03/25	0	0.00	0	348.00	346.50	0	493	-0.01%
2024/03/21	0	352.00	0	0.00	355.00	0	513	0.01%
2024/03/19	1	357.00	0	0.00	354.00	1	537	0.19%
2024/03/14	1.1	366.05	0	0.00	364.00	1.1	523	0.21%
2024/03/07	0	0.00	0	374.50	382.00	0	524	0.00%
2024/03/04	1	373.00	0	0.00	372.50	1	534	0.19%
2024/03/01	1	367.00	3	377.33	379.00	-2	537	-0.37%
2024/02/29	2	367.50	0	0.00	369.50	2	524	0.38%
2024/02/27	0	0.00	7	372.00	371.50	-7	520	-1.35%
2024/02/21	0	0.00	2.1	359.95	365.00	-2.1	538	-0.39%
2024/02/05	0	0.00	3	344.83	338.50	-3	548	-0.55%
2024/02/01	0	0.00	0	338.00	348.00	0	560	0.00%
2024/01/30	0	0.00	0	347.00	342.00	0	549	0.00%
2024/01/24	0	0.00	0	332.50	331.50	0	534	0.00%
2024/01/23	0	342.33	0	0.00	338.00	0	534	0.01%
2024/01/22	0.1	340.00	0	0.00	341.00	0.1	531	0.02%
2024/01/18	0	338.50	0	0.00	340.00	0	528	0.00%
2024/01/17	1	341.50	0	0.00	341.50	1	519	0.19%
2024/01/16	1	352.50	0	0.00	355.00	1	507	0.20%
2024/01/12	1	352.00	1	356.50	356.00	0	474	0.00%
2024/01/11	2	376.25	2	380.25	368.50	0	470	0.00%
2024/01/10	0	0.00	0	356.50	351.00	0	443	0.00%
2024/01/08	0	337.00	0	0.00	343.50	0	445	0.00%
2024/01/03	0.1	342.00	0	0.00	343.00	0.1	454	0.02%
2023/12/29	0	0.00	0	349.50	353.00	0	456	0.00%
2023/12/26	0	351.00	0	0.00	352.00	0	453	0.00%
2023/12/25	0	348.50	0	0.00	349.50	0	454	0.00%
2023/12/21	1	345.00	0	0.00	347.50	1	452	0.22%
2023/12/18	7	363.57	7	369.36	360.50	0	431	0.00%
2023/12/15	0	0.00	2	360.51	363.00	-2	412	-0.49%
2023/12/14	3	363.00	2	358.00	364.00	1	402	0.25%
2023/12/13	1	340.98	0	0.00	337.00	1	377	0.27%
2023/12/11	0	0.00	0	348.50	354.50	0	375	-0.01%
2023/12/06	1	358.00	2.1	358.81	359.00	-1.1	380	-0.28%
2023/12/05	0	0.00	1.2	354.20	351.00	-1.2	374	-0.32%
2023/12/04	0	0.00	1	347.50	346.50	-1	370	-0.27%
2023/12/01	0.1	337.50	0	0.00	341.00	0.1	360	0.01%
2023/11/29	0	0.00	0	340.00	344.00	0	348	-0.01%
2023/11/22	1	335.49	0	0.00	337.00	1	347	0.30%
2023/11/15	0	0.00	1	336.50	336.50	-1	281	-0.35%
2023/11/09	0	0.00	1	311.00	311.50	-1	282	-0.35%
2023/11/02	1	298.00	0	0.00	297.00	1	290	0.34%
2023/10/25	0	0.00	0	294.00	293.00	0	325	0.00%
2023/10/16	1	301.00	0	0.00	300.50	1	369	0.27%
2023/09/15	0	0.00	2	325.50	326.00	-2	391	-0.51%
2023/09/13	1	317.00	0	0.00	315.00	1	390	0.26%
2023/09/12	0	0.00	1	323.00	321.00	-1	398	-0.25%
2023/09/01	0	0.00	1	309.00	313.00	-1	420	-0.24%
2023/08/31	1	302.50	0	0.00	299.00	1	417	0.24%
2023/08/30	1	311.00	1	311.00	311.00	0	413	0.00%
2023/08/23	0	302.00	0.1	312.00	303.50	-0.1	418	-0.02%
2023/08/22	0	0.00	0.1	312.00	304.00	-0.1	418	-0.01%
2023/08/21	0	0.00	0.1	317.00	304.50	-0.1	425	-0.01%
2023/08/16	0	0.00	0.1	316.25	311.00	-0.1	419	-0.02%
2023/08/14	1.1	303.95	0	0.00	302.50	1.1	416	0.25%
2023/08/04	0	0.00	0.1	330.00	334.00	-0.1	405	-0.01%
2023/07/28	1	314.00	0.1	317.00	313.00	1	371	0.26%
2023/07/27	0	0.00	0.2	309.81	308.00	-0.2	367	-0.05%
2023/07/26	0	0.00	0	313.00	310.00	0	362	-0.01%
2023/07/25	0.4	306.48	0	0.00	306.00	0.4	368	0.11%
2023/07/20	0	323.60	1	324.00	325.00	-1	347	-0.29%
2023/07/19	1.1	318.68	0	0.00	319.00	1.1	343	0.32%
2023/07/14	0	346.00	0	0.00	343.00	0	328	0.00%
2023/07/13	0	0.00	1	345.00	343.00	-1	326	-0.31%
2023/07/10	1	332.00	0	0.00	335.00	1	320	0.31%
2023/07/06	1	341.50	0	0.00	330.00	1	315	0.32%
2023/06/26	0	0.00	0.4	345.93	344.00	-0.4	326	-0.12%
2023/06/21	1	336.00	1	342.00	341.50	0	328	0.00%
2023/06/07	0	0.00	1	357.50	364.50	-1	333	-0.30%
2023/06/05	0	341.50	0	0.00	348.00	0	326	0.00%
2023/05/30	0.2	350.27	0	0.00	350.50	0.2	350	0.05%
2023/05/25	1	341.00	1	344.00	347.50	0	359	0.00%
2023/05/23	0	0.00	1	367.00	359.50	-1	361	-0.28%
2023/05/10	0	340.00	0	0.00	346.00	0	364	0.00%
2023/05/04	0	0.00	0.1	343.50	354.00	-0.1	394	-0.01%
2023/05/02	0	0.00	2	350.75	350.50	-2	405	-0.49%
2023/04/12	0.1	329.75	0	0.00	329.00	0.1	431	0.02%
2023/03/28	0	0.00	2	327.00	325.00	-2	443	-0.45%
2023/03/15	0.1	310.00	0	0.00	310.50	0.1	454	0.01%
2023/03/13	1	318.00	0	0.00	320.00	1	440	0.23%
2023/03/10	0.1	325.00	0	0.00	324.50	0.1	437	0.02%
2023/03/03	0	336.00	0	0.00	339.50	0	476	0.00%
2023/03/02	0	0.00	1	334.50	335.00	-1	462	-0.22%
2023/03/01	0	328.00	0	0.00	327.50	0	451	0.00%
2023/02/22	1	323.00	0	0.00	320.00	1	456	0.22%
2023/02/15	1	337.00	2	339.50	341.50	-1	501	-0.20%
2023/02/07	0	0.00	1	328.00	329.00	-1	507	-0.20%
2023/02/03	0.1	321.00	0	0.00	320.00	0.1	502	0.01%
2023/01/31	1	312.00	0	0.00	311.50	1	474	0.21%
2023/01/17	0	0.00	1	324.50	321.00	-1	463	-0.22%
2023/01/16	2	328.50	1	330.00	330.00	1	461	0.22%
2023/01/13	0.1	318.47	1	319.50	320.00	-0.9	455	-0.20%
2023/01/09	1	308.50	1	308.00	309.00	0	486	0.00%
2022/12/30	0	0.00	0	297.00	294.50	0	522	-0.01%
2022/12/28	0	0.00	1	283.50	285.00	-1	522	-0.19%
2022/12/20	0	277.00	0	0.00	274.00	0	552	0.00%
2022/12/07	0	0.00	1	283.00	283.00	-1	549	-0.18%
2022/12/06	0	279.00	0	0.00	278.00	0	548	0.00%
2022/12/02	1	283.99	1	285.00	285.50	0	548	0.00%
2022/12/01	0.1	294.36	0	0.00	289.00	0.1	547	0.02%
2022/11/30	2.1	294.67	1	299.00	291.00	1.1	543	0.19%
2022/11/29	0	0.00	2	290.25	291.50	-2	527	-0.38%
2022/11/24	0	0.00	1	279.00	280.50	-1	508	-0.20%
2022/11/21	2	275.75	1	268.00	268.00	1	503	0.20%
2022/11/18	3	283.33	4	281.62	282.00	-1	497	-0.21%
2022/11/17	1	284.02	1	286.00	285.00	0	492	0.00%
2022/11/16	0	0.00	2	287.00	287.00	-2	484	-0.41%
2022/11/15	3	273.67	0	283.50	285.00	3	478	0.62%
2022/11/14	0	0.00	2	274.50	278.00	-2	465	-0.43%
2022/11/11	1	258.50	1.1	259.80	259.50	-0.1	450	-0.02%
2022/11/08	0	247.50	0	0.00	245.00	0	444	0.00%
2022/11/07	0	0.00	1	241.50	244.00	-1	445	-0.22%
2022/11/04	1.1	238.00	0	0.00	240.00	1.1	442	0.24%
2022/11/01	1	256.00	1	257.00	258.00	0	440	0.00%
2022/10/28	0	247.50	0	0.00	247.50	0	457	0.00%
2022/10/27	0	0.00	1	243.50	243.00	-1	465	-0.21%
2022/10/24	0	247.50	0	0.00	244.50	0	452	0.00%
2022/10/21	0	248.00	0	0.00	247.00	0	451	0.00%
2022/10/17	0	0.00	1	241.00	236.00	-1	421	-0.24%
2022/10/13	1.2	235.33	0	0.00	238.50	1.2	403	0.30%
2022/10/11	0.1	250.00	0	252.00	252.50	0.1	371	0.02%
2022/10/06	0.1	254.15	0	0.00	251.00	0.1	367	0.04%
2022/10/04	0	255.00	0	0.00	255.00	0	355	0.01%
2022/10/03	1	248.00	0	0.00	249.00	1	354	0.28%
2022/09/30	0.1	257.00	0	0.00	251.50	0.1	356	0.01%
2022/09/29	0	266.00	0	0.00	265.50	0	366	0.01%
2022/09/28	0	0.00	1	260.00	255.00	-1	365	-0.27%
2022/09/27	3	260.50	1	261.50	261.00	2	372	0.54%
2022/09/26	1.1	264.00	0	0.00	252.50	1.1	381	0.27%
2022/09/22	0	266.50	0	0.00	266.50	0	432	0.01%
2022/09/21	0	273.50	0	0.00	271.00	0	428	0.01%
2022/09/20	2	281.25	2	279.50	279.50	0	426	0.00%
2022/09/19	1	283.00	1	279.00	279.00	0	432	0.00%
2022/09/16	1	284.50	1	282.00	282.00	0	443	0.00%
2022/09/12	1	283.00	1	284.00	286.50	0	449	0.00%
2022/09/08	1	283.00	1	280.00	280.50	0	451	0.00%
2022/09/06	0.1	273.50	0	0.00	273.00	0.1	455	0.01%
2022/09/05	1.1	282.29	1	276.00	276.00	0.1	455	0.01%
2022/09/02	1.1	285.33	1	280.00	280.00	0.1	463	0.01%
2022/08/30	0.1	284.00	0	0.00	284.00	0.1	495	0.02%
2022/08/23	1.2	285.83	0	286.00	284.00	1.2	543	0.21%
2022/08/22	0.2	291.50	0	0.00	296.50	0.2	554	0.04%
2022/08/18	1	292.00	1	294.00	294.00	0	558	0.00%
2022/08/16	1	304.51	3	303.33	302.50	-2	559	-0.35%
2022/08/09	1.1	285.27	1	283.00	283.00	0.1	568	0.02%
2022/08/05	2	282.00	1	279.50	286.00	1	577	0.17%
2022/08/04	2	269.75	1	271.50	272.00	1	564	0.18%
2022/08/03	2.2	272.27	2	274.75	272.00	0.2	566	0.04%
2022/08/02	1	282.00	1	283.00	283.50	0	560	0.00%
2022/07/29	2	287.25	2	287.25	286.50	0	563	0.00%
2022/07/28	1	291.00	1	288.00	288.00	0	565	0.00%
2022/07/27	1	291.50	1	292.50	293.00	0	568	0.00%
2022/07/26	1	291.00	1	293.00	293.00	0	568	0.00%
2022/07/25	2	289.50	2	291.50	292.00	0	571	0.00%
2022/07/22	0	292.00	0	0.00	289.50	0	575	0.00%
2022/07/21	1	282.00	1	285.00	285.50	0	577	0.00%
2022/07/20	1	283.00	1	281.00	281.00	0	579	0.00%
2022/07/18	1	272.50	1	275.00	280.50	0	585	0.00%
2022/07/12	1	276.00	1	276.50	277.00	0	605	0.00%
2022/07/08	1	270.00	1	277.00	277.00	0	617	0.00%
2022/07/04	1	277.00	1	279.50	279.00	0	587	0.00%
2022/07/01	0.1	275.00	0	0.00	275.00	0.1	581	0.02%
2022/06/30	1	295.00	0	0.00	293.00	1	541	0.18%
2022/06/29	1	316.00	1	314.00	312.00	0	529	0.00%
2022/06/28	2	321.50	1	323.50	316.50	1	532	0.19%
2022/06/23	1	316.00	1	316.00	315.00	0	525	0.00%
2022/06/22	0	0.00	5	312.70	315.00	-5	526	-0.95%
2022/06/21	3	309.83	0	0.00	310.50	3	531	0.56%
2022/06/17	1.1	304.86	0	0.00	302.50	1.1	535	0.21%
2022/06/16	1	319.00	0	0.00	306.50	1	539	0.19%
2022/06/15	1	321.50	1	322.50	319.50	0	542	0.00%
2022/06/14	3.1	323.71	3	325.67	327.00	0.1	554	0.02%
2022/06/13	3	325.83	1	327.50	327.50	2	554	0.36%
2022/06/10	2	325.00	3	334.67	341.00	-1	551	-0.18%
2022/06/09	3	331.50	2	332.50	331.00	1	560	0.18%
2022/06/06	1	313.00	1	315.00	314.00	0	529	0.00%
2022/06/02	1	315.50	1	319.00	321.00	0	534	0.00%
2022/05/20	1	307.00	1	311.00	308.00	0	554	0.00%
2022/05/19	1	311.50	0	0.00	309.50	1	547	0.18%
2022/05/18	0	0.00	1	333.00	332.00	-1	540	-0.19%
2022/04/27	0	307.00	0	0.00	307.00	0	558	0.00%
2022/04/20	0	0.00	0.2	313.00	313.00	-0.2	548	-0.03%
2022/04/19	0.3	304.26	0	0.00	303.50	0.3	539	0.06%
2022/04/15	1	306.00	1	307.50	305.00	0	532	0.00%
2022/04/08	0.1	326.50	0	324.00	324.50	0.1	497	0.02%
2022/04/07	0.1	327.40	0.1	329.00	324.50	0	503	0.01%
2022/03/28	0	0.00	0.2	327.50	329.00	-0.2	493	-0.03%
2022/03/23	1	335.00	0	0.00	332.50	1	472	0.21%
2022/03/21	0	0.00	1.6	332.16	334.50	-1.6	473	-0.34%
2022/03/18	1	322.00	0	0.00	321.00	1	469	0.21%
2022/03/17	0	0.00	1	319.50	329.50	-1	468	-0.21%
2022/03/15	0.3	306.67	0	0.00	304.50	0.3	452	0.07%
2022/03/14	1.5	309.60	1	309.00	310.50	0.5	452	0.11%
2022/03/10	0.1	328.25	0	0.00	327.50	0.1	443	0.03%
2022/03/08	0	0.00	0	330.00	317.00	0	438	-0.01%
2022/03/07	1.6	331.44	0	0.00	327.00	1.6	438	0.36%
2022/03/04	1.1	345.00	1	345.50	346.00	0.1	443	0.02%
2022/03/03	1.1	354.68	0	0.00	355.00	1.1	438	0.25%
2022/03/02	1	353.00	0	0.00	353.00	1	439	0.23%
2022/03/01	1	371.00	1	375.00	364.00	0	445	0.00%
2022/02/25	1	358.50	1	364.00	361.00	0	438	0.00%
2022/02/24	2	350.25	0	0.00	351.50	2	426	0.47%
2022/02/23	3	361.33	0	0.00	360.00	3	422	0.71%
2022/02/22	1.1	364.55	0	0.00	365.00	1.1	415	0.26%
2022/02/21	1	381.00	1	378.50	378.00	0	415	0.00%
2022/02/18	1.1	373.77	1.1	375.00	375.00	0	423	0.00%
2022/02/16	1	381.50	0	0.00	378.50	1	432	0.23%
2022/02/15	3.3	363.66	1	365.00	360.50	2.3	425	0.53%
2022/02/11	1	381.00	0	0.00	378.50	1	420	0.24%
2022/02/09	0.1	379.26	1	380.00	380.00	-0.9	420	-0.21%
2022/02/08	1	385.50	0	0.00	382.00	1	416	0.24%
2022/01/25	0.1	379.00	0	0.00	375.50	0.1	423	0.02%
2022/01/21	0	385.50	0	0.00	387.50	0	427	0.01%
2022/01/14	1	399.00	0	0.00	397.00	1	424	0.24%
2022/01/13	0	0.00	0.2	409.00	410.00	-0.2	430	-0.05%
2022/01/04	0	0.00	0	410.00	411.00	0	503	-0.01%
2021/12/27	2	408.00	0	0.00	407.50	2	527	0.38%
2021/12/24	0	0.00	2	416.00	418.50	-2	532	-0.38%
2021/12/23	0	0.00	2	410.75	409.00	-2	535	-0.37%
2021/12/16	0	0.00	1	411.00	405.00	-1	554	-0.18%
2021/12/14	0.1	398.50	0	0.00	407.00	0.1	548	0.02%
2021/12/13	1	403.00	0	0.00	405.00	1	544	0.18%
2021/12/10	0	400.00	0	0.00	403.00	0	542	0.00%
2021/12/08	0	0.00	2	398.00	396.50	-2	544	-0.37%
2021/12/03	0	0.00	1	389.00	384.50	-1	527	-0.19%
2021/12/02	2.1	383.37	1	386.50	385.50	1.1	531	0.20%
2021/11/30	2	386.75	0	0.00	380.00	2	527	0.38%
2021/11/29	1	387.00	0	0.00	392.50	1	518	0.19%
2021/11/25	0	0.00	1.2	402.08	401.50	-1.2	527	-0.22%
2021/11/24	0	0.00	0.2	387.50	388.00	-0.2	518	-0.04%
2021/11/23	0	0.00	0.2	386.00	385.50	-0.2	516	-0.05%
2021/11/22	0	0.00	4	388.25	391.50	-4	513	-0.78%
2021/11/19	1	383.00	0	0.00	380.00	1	508	0.20%
2021/11/18	2	382.00	2	386.50	383.00	0	509	0.00%
2021/11/17	2.2	375.07	1	381.50	382.00	1.2	505	0.24%
2021/11/16	3	380.00	1	386.00	381.00	2	504	0.40%
2021/11/15	0	0.00	1.1	384.41	391.00	-1.1	497	-0.22%
2021/11/11	1	377.00	0	0.00	378.00	1	498	0.20%
2021/11/04	0	0.00	1	385.00	380.50	-1	506	-0.20%
2021/11/02	4	374.63	1	373.00	376.50	3	513	0.58%
2021/11/01	1	387.00	1	397.00	390.50	0	517	0.00%
2021/10/29	1	380.00	1	384.00	382.00	0	515	0.00%
2021/10/28	1	380.00	1	383.50	383.00	0	525	0.00%
2021/10/27	0.1	388.55	0	0.00	392.00	0.1	525	0.02%
2021/10/26	0	0.00	1	388.00	385.50	-1	523	-0.19%
2021/10/22	0.2	375.50	0	0.00	375.00	0.2	534	0.04%
2021/10/21	0.1	369.00	0	0.00	369.50	0.1	542	0.02%
2021/10/20	0.1	372.50	0	0.00	368.50	0.1	539	0.01%
2021/10/19	2.1	380.06	0	0.00	380.00	2.1	546	0.38%
2021/10/15	0.1	380.00	1	377.00	381.00	-0.9	513	-0.18%
2021/10/13	1.1	373.10	0	0.00	369.50	1.1	500	0.21%
2021/10/12	0	0.00	1	377.50	376.50	-1	502	-0.20%
2021/10/08	5.2	374.83	3	376.50	375.00	2.2	498	0.44%
2021/10/07	0.1	384.50	1	376.00	382.00	-0.9	495	-0.18%
2021/10/06	0.1	366.50	0	0.00	363.50	0.1	488	0.02%
2021/10/05	2.1	372.48	1	373.00	372.00	1.1	475	0.22%
2021/10/04	1.1	385.14	1	385.50	383.50	0.1	474	0.01%
2021/09/30	1	385.50	1	388.50	396.00	0	468	0.00%
2021/09/29	0.1	390.00	0	0.00	388.00	0.1	451	0.01%
2021/09/28	3	393.67	2	396.00	395.50	1	452	0.22%
2021/09/27	0.1	398.00	0	0.00	406.00	0.1	447	0.02%
2021/09/23	0.1	404.00	0	0.00	402.00	0.1	452	0.02%
2021/09/22	1	403.00	0	0.00	404.50	1	451	0.22%
2021/09/15	0.1	427.50	1	427.00	428.50	-0.9	454	-0.20%
2021/09/09	0	0.00	1	413.00	411.00	-1	460	-0.22%
2021/09/08	2	410.75	1	406.00	413.00	1	464	0.22%
2021/09/03	1	409.50	1	413.50	413.50	0	467	0.00%
2021/09/02	0.1	413.50	0	0.00	415.50	0.1	478	0.02%
2021/09/01	0.1	417.50	0	0.00	416.00	0.1	477	0.02%
2021/08/26	1.1	413.83	0	0.00	412.50	1.1	458	0.23%
2021/08/25	1	420.00	1	420.00	420.00	0	468	0.00%
2021/08/24	1	413.50	1	414.50	414.50	0	469	0.00%
2021/08/20	2	407.75	2	401.00	410.00	0	470	0.00%
2021/08/19	0.2	415.00	0	0.00	411.50	0.2	474	0.03%
2021/08/13	0.1	441.60	0	0.00	440.50	0.1	472	0.01%
2021/08/06	1	488.50	0	0.00	479.50	1	485	0.21%
2021/08/05	2	486.25	2	488.00	489.00	0	497	0.00%
2021/08/04	0	0.00	1	468.00	468.00	-1	495	-0.20%
2021/07/30	1	470.00	1	464.00	469.00	0	548	0.00%
2021/07/28	1	469.00	1	473.50	464.50	0	563	0.00%
2021/07/27	0	0.00	0.1	460.00	461.50	-0.1	556	-0.01%
2021/07/22	0	0.00	1	431.00	440.50	-1	540	-0.19%
2021/07/21	0	0.00	1	416.00	418.00	-1	550	-0.18%
2021/07/20	2	411.25	1	405.00	405.00	1	550	0.18%
2021/07/19	0.1	410.87	0	0.00	412.50	0.1	556	0.01%
2021/07/16	0	0.00	0.1	428.00	429.00	-0.1	555	-0.02%
2021/07/14	1	424.50	1	416.00	416.00	0	550	0.00%
2021/07/13	1	425.50	1	422.00	423.00	0	559	0.00%
2021/07/12	0	0.00	1	417.00	420.00	-1	564	-0.18%
2021/07/09	1	410.00	0	0.00	414.50	1	565	0.18%
2021/07/08	2	420.00	1.1	417.64	417.50	0.9	572	0.16%
2021/07/07	0.1	425.50	2	431.50	425.50	-1.9	577	-0.33%
2021/07/06	0.1	427.50	0	0.00	427.50	0.1	582	0.02%
2021/07/02	2	418.00	2	420.25	416.50	0	576	0.00%
2021/07/01	1	418.00	1	414.50	414.50	0	576	0.00%
2021/06/30	2	416.25	1	413.50	413.50	1	573	0.17%
2021/06/29	0	409.00	0	417.00	413.00	0	568	0.00%
2021/06/28	4	418.88	3	420.67	419.00	1	574	0.17%
2021/06/25	2	416.00	7	414.86	417.00	-5	576	-0.87%
2021/06/24	1	402.50	1	400.50	400.50	0	568	0.00%
2021/06/23	0.1	400.95	1	403.00	404.00	-0.9	581	-0.15%
2021/06/18	1	394.50	1	393.00	393.00	0	578	0.00%
2021/06/17	1	391.00	1	390.00	390.00	0	580	0.00%
2021/06/16	1	393.50	1.1	402.00	398.50	-0.1	594	-0.02%
2021/06/15	1	395.50	1	398.00	398.00	0	607	0.00%
2021/06/11	1	406.50	0	0.00	399.50	1	611	0.16%
2021/06/10	1.1	394.55	1	405.00	406.00	0.1	609	0.02%
2021/06/09	1	408.00	0	0.00	404.00	1	599	0.17%
2021/06/08	2	409.75	0	0.00	412.50	2	607	0.33%
2021/06/07	3	410.00	3	413.00	411.00	0	622	0.00%
2021/06/04	1	408.50	1	410.50	411.00	0	623	0.00%
2021/06/03	1.1	417.09	1.1	420.73	415.00	0	630	0.00%
2021/06/02	2	412.50	3	414.33	417.50	-1	640	-0.16%
2021/06/01	2	404.00	1	402.00	402.00	1	663	0.15%
2021/05/31	2	408.00	2	409.00	407.50	0	674	0.00%
2021/05/28	2	412.50	1	408.00	408.00	1	693	0.14%
2021/05/27	0	0.00	1	416.50	416.50	-1	702	-0.14%
2021/05/26	2	409.25	1	410.50	410.50	1	716	0.14%
2021/05/25	2	414.50	6	408.75	410.00	-4	738	-0.54%
2021/05/20	2	390.25	2	394.75	391.00	0	767	0.00%
2021/05/19	1	393.00	2	400.50	391.50	-1	765	-0.13%
2021/05/18	2	392.25	3	392.00	393.50	-1	768	-0.13%
2021/05/17	2	377.00	3	381.33	379.00	-1	779	-0.13%
2021/05/14	3.1	391.55	1	391.00	386.50	2.1	775	0.27%
2021/05/13	5	373.80	6	380.33	376.00	-1	766	-0.13%
2021/05/12	5	374.20	6.2	376.91	368.50	-1.2	750	-0.16%
2021/05/11	0	0.00	1	359.00	360.00	-1	740	-0.14%
2021/05/07	5	376.80	2	378.00	379.50	3	720	0.42%
2021/05/06	5	404.00	0	0.00	402.50	5	701	0.71%
2021/05/05	1	447.50	1	448.50	447.00	0	703	0.00%
2021/05/04	0	0.00	0.1	436.00	441.00	-0.1	705	-0.01%
2021/05/03	0	0.00	0	450.00	445.00	0	711	0.00%
2021/04/28	1	467.00	0	0.00	460.00	1	747	0.13%
2021/04/27	2	466.25	3.1	468.93	470.00	-1.1	770	-0.14%
2021/04/23	0	444.50	1	440.50	447.50	-1	797	-0.12%
2021/04/22	0	0.00	0.1	429.00	427.00	-0.1	801	-0.01%
2021/04/20	1	442.00	0.1	448.31	445.00	0.9	825	0.11%
2021/04/19	1	434.50	1	438.00	441.00	0	827	0.00%
2021/04/16	0	0.00	5.1	421.08	424.00	-5.1	823	-0.62%
2021/04/15	2	413.75	1	416.50	414.00	1	825	0.12%
2021/04/14	2	413.00	4	421.38	412.50	-2	836	-0.24%
2021/04/12	4.1	412.05	4	416.63	414.00	0.1	832	0.01%
2021/04/09	0.1	404.00	1	406.00	406.50	-1	827	-0.11%
2021/04/07	1	403.00	1	403.00	402.50	0	838	0.00%
2021/04/01	2	396.50	2	397.50	397.50	0	839	0.00%
2021/03/31	5	395.60	5	404.30	398.00	0	837	0.00%
2021/03/26	1.1	396.57	1	396.50	395.00	0.1	828	0.01%
2021/03/25	2	394.75	1	391.00	391.00	1	823	0.12%
2021/03/24	3	401.33	2	395.50	390.00	1	827	0.12%
2021/03/23	1.1	400.91	1.1	393.17	393.00	0	834	0.00%
2021/03/22	1	403.00	1	401.00	401.50	0	844	0.00%
2021/03/19	1.1	411.41	1	413.00	404.50	0.1	867	0.01%
2021/03/18	5	412.20	1	403.50	403.50	4	861	0.46%
2021/03/16	1	421.00	1	420.50	420.50	0	849	0.00%
2021/03/12	1.1	421.95	0	0.00	417.50	1.1	873	0.13%
2021/03/11	1	416.00	5.1	419.04	424.00	-4.1	874	-0.47%
2021/03/10	1.1	400.13	1	407.00	401.00	0.1	861	0.01%
2021/03/09	3	402.00	1	407.00	400.50	2	862	0.23%
2021/03/05	2	416.00	1.2	410.00	410.00	0.8	851	0.09%
2021/03/04	1	403.00	0	0.00	400.00	1	839	0.12%
2021/03/03	5	387.10	6	397.42	401.50	-1	826	-0.12%
2021/03/02	0	0.00	1	398.00	397.00	-1	811	-0.12%
2021/02/26	2	386.50	2.2	392.64	390.00	-0.2	826	-0.02%
2021/02/25	2.1	393.33	4.1	395.97	396.50	-2	808	-0.25%
2021/02/24	3	383.83	0	0.00	380.00	3	796	0.38%
2021/02/23	0	0.00	3	392.67	396.50	-3	789	-0.38%
2021/02/22	0	0.00	0.1	373.00	377.00	-0.1	774	-0.01%
2021/02/19	0.1	374.00	0	0.00	375.50	0.1	780	0.01%
2021/02/18	3.1	382.06	0	0.00	377.50	3.1	784	0.40%
2021/02/17	1.1	385.55	3.1	384.21	387.50	-2	785	-0.25%
2021/02/04	0.1	372.96	0	0.00	370.00	0.1	775	0.02%
2021/02/03	2	372.25	0	0.00	373.50	2	790	0.25%
2021/02/02	1	380.00	3	382.17	378.50	-2	794	-0.25%
2021/01/29	3.1	374.35	2	382.75	370.00	1.1	855	0.13%
2021/01/28	2	374.50	1	387.50	377.50	1	842	0.12%
2021/01/27	3	377.67	3	383.17	385.00	0	831	0.00%
2021/01/26	1	376.00	0	0.00	367.50	1	815	0.12%
2021/01/22	3.2	376.94	3	380.00	381.00	0.2	803	0.02%
2021/01/21	0	0.00	3	383.67	384.00	-3	793	-0.38%
2021/01/20	1	372.00	2	380.00	370.00	-1	774	-0.13%
2021/01/19	0	0.00	6	367.83	370.00	-6	750	-0.80%
2021/01/18	2	358.25	1	354.00	355.50	1	729	0.14%
2021/01/15	0	0.00	4	349.13	347.50	-4	705	-0.57%
2021/01/14	0.1	346.50	2	347.00	347.50	-1.9	699	-0.27%
2021/01/13	1	337.50	1	336.00	337.00	0	687	0.00%
2021/01/07	0	0.00	1	334.00	332.50	-1	697	-0.14%
2020/12/30	1	322.50	1	323.00	325.50	0	728	0.00%
2020/12/28	1	319.00	0	0.00	320.00	1	739	0.14%
2020/12/25	1	319.50	1	320.00	320.00	0	746	0.00%
2020/12/23	2	319.50	0	0.00	319.00	2	751	0.27%
2020/12/22	0	0.00	1	323.00	322.00	-1	765	-0.13%
2020/12/21	1	321.00	0	0.00	322.00	1	775	0.13%
2020/12/17	1	333.00	0	0.00	330.00	1	774	0.13%
2020/12/15	2	344.00	3	346.17	334.00	-1	789	-0.13%
2020/12/14	0	0.00	2	333.50	334.00	-2	769	-0.26%
2020/12/08	2	316.50	0	0.00	314.00	2	776	0.26%
2020/12/07	6	319.17	1	318.00	318.00	5	777	0.64%
2020/12/03	0	0.00	1	327.00	327.00	-1	784	-0.13%
2020/12/01	1	330.50	0	0.00	332.00	1	804	0.12%
2020/11/30	0	0.00	1	337.00	336.50	-1	817	-0.12%
2020/11/26	1	332.00	1	333.00	334.00	0	831	0.00%
2020/11/25	4	330.13	1	326.00	324.50	3	844	0.36%
2020/11/24	1	344.50	1	343.00	343.50	0	828	0.00%
2020/11/23	0	0.00	1	352.00	351.50	-1	823	-0.12%
2020/11/20	2	343.50	2	344.50	342.00	0	826	0.00%
2020/11/19	1	338.00	1	340.00	339.50	0	821	0.00%
2020/11/18	0	0.00	1	336.50	338.00	-1	834	-0.12%
2020/11/17	2	337.50	0	0.00	333.00	2	838	0.24%
2020/11/16	1	339.50	1	340.50	340.00	0	852	0.00%
2020/11/12	1	351.00	0	0.00	344.00	1	873	0.11%
2020/11/11	1	352.00	2	360.00	353.50	-1	884	-0.11%
2020/11/10	2	353.50	2	354.00	352.50	0	881	0.00%
2020/11/09	1	344.00	1	355.00	354.00	0	883	0.00%
2020/11/06	0	0.00	8	342.00	345.00	-8	867	-0.92%
2020/11/04	1	320.00	0	0.00	322.50	1	835	0.12%
2020/10/30	1	325.00	0	0.00	322.00	1	919	0.11%
2020/10/29	0	0.00	1	325.00	324.00	-1	937	-0.11%
2020/10/28	1	325.00	2	328.50	331.00	-1	935	-0.11%
2020/10/27	0	0.00	3	326.33	329.50	-3	965	-0.31%
2020/10/21	4	319.63	1	321.50	318.50	3	1,001	0.30%
2020/10/20	1	322.00	0	0.00	323.50	1	998	0.10%
2020/10/19	1	319.00	1	325.50	325.50	0	995	0.00%
2020/10/16	5	325.70	0	0.00	321.00	5	990	0.50%
2020/10/15	2	336.75	1	332.50	332.50	1	996	0.10%
2020/10/14	0	0.00	2	332.00	338.00	-2	991	-0.20%
2020/10/13	3	321.67	2	325.25	323.50	1	977	0.10%
2020/10/08	2	326.50	1	330.00	330.00	1	987	0.10%
2020/10/07	1	333.00	1	334.50	334.50	0	984	0.00%
2020/10/06	2	337.25	2	338.50	339.50	0	988	0.00%
2020/10/05	1	345.50	1	350.00	342.00	0	982	0.00%
2020/09/30	3	343.83	1	347.00	343.50	2	976	0.20%
2020/09/29	1	343.00	1	346.00	346.50	0	972	0.00%
2020/09/28	1	333.00	2	336.75	340.50	-1	1,009	-0.10%
2020/09/25	1	338.00	2	333.75	331.50	-1	1,019	-0.10%
2020/09/24	1	322.00	0	0.00	324.50	1	1,010	0.10%
2020/09/23	1	342.00	3	342.00	343.00	-2	1,010	-0.20%
2020/09/21	1	356.00	0	0.00	346.00	1	1,062	0.09%
2020/09/18	2	353.50	3	352.33	359.00	-1	1,070	-0.09%
2020/09/17	1	340.00	0	0.00	348.50	1	1,038	0.10%
2020/09/16	0	0.00	2	343.75	345.50	-2	1,038	-0.19%
2020/09/15	1	339.00	1	341.00	341.00	0	1,042	0.00%
2020/09/14	1	330.00	1	332.00	332.00	0	1,036	0.00%
2020/09/10	1	323.00	1	326.50	335.50	0	1,056	0.00%
2020/09/07	1	318.00	0	0.00	318.50	1	1,049	0.10%
2020/09/04	1	336.00	1	334.00	332.50	0	1,075	0.00%
2020/09/03	0	0.00	1	355.00	346.50	-1	1,068	-0.09%
2020/08/31	1	340.00	0	0.00	338.00	1	1,035	0.10%
2020/08/28	1	350.00	0	0.00	359.00	1	1,021	0.10%
2020/08/26	1	357.00	1	371.00	360.50	0	1,025	0.00%
2020/08/24	0	0.00	3	356.33	361.00	-3	1,019	-0.29%
2020/08/20	5	339.60	2	347.25	338.50	3	994	0.30%
2020/08/19	2	368.50	3	368.17	362.50	-1	982	-0.10%
2020/08/12	1	332.00	1	338.50	339.50	0	977	0.00%
2020/08/11	1	346.50	0	0.00	344.50	1	979	0.10%
2020/08/06	1	349.00	0	0.00	352.00	1	954	0.10%
2020/08/05	1	355.00	3	346.83	353.00	-2	938	-0.21%
2020/07/30	0	0.00	1	315.50	322.00	-1	863	-0.12%
2020/07/29	1	303.00	0	0.00	301.00	1	844	0.12%
2020/07/28	1	309.50	3	311.83	311.50	-2	851	-0.23%
2020/07/21	1	313.00	0	0.00	313.50	1	889	0.11%
2020/07/20	0	0.00	1	320.50	311.50	-1	875	-0.11%
2020/07/17	2	327.50	1	320.50	320.50	1	871	0.11%
2020/07/16	1	326.00	0	0.00	318.00	1	880	0.11%
2020/07/15	3	344.00	1	342.00	342.00	2	866	0.23%
2020/07/07	1	322.50	1	335.00	330.00	0	862	0.00%
2020/07/03	0	0.00	1	306.00	308.50	-1	835	-0.12%
2020/07/02	2	320.00	2	325.25	314.50	0	847	0.00%
2020/07/01	0	0.00	3	307.17	315.00	-3	846	-0.35%
2020/06/30	0	0.00	1	293.00	287.50	-1	811	-0.12%
2020/06/29	2	283.25	0	0.00	282.50	2	812	0.25%
2020/06/19	2	293.75	0	0.00	288.50	2	859	0.23%
2020/06/18	2	289.75	2	296.75	298.50	0	866	0.00%
2020/06/17	1	290.00	2	289.25	290.00	-1	904	-0.11%
2020/06/15	1	280.00	0	0.00	274.00	1	957	0.10%
2020/06/12	1	269.00	2	273.00	280.00	-1	972	-0.10%
2020/06/11	0	0.00	2	281.25	278.00	-2	1,004	-0.20%
2020/06/08	0	0.00	2	262.00	262.00	-2	1,089	-0.18%
2020/06/05	0	0.00	1	261.50	259.50	-1	1,094	-0.09%
2020/05/28	1	254.50	1	253.00	252.00	0	1,105	0.00%
2020/05/26	1	251.00	1	255.00	254.00	0	1,123	0.00%
2020/05/25	1	248.50	1	251.00	251.00	0	1,128	0.00%
2020/05/21	0	0.00	1	255.00	259.00	-1	1,124	-0.09%
2020/05/20	1	247.50	1	252.00	248.50	0	1,092	0.00%
2020/05/19	0	0.00	6	244.33	245.50	-6	1,082	-0.55%
2020/05/18	0	0.00	1	239.50	241.00	-1	1,074	-0.09%
2020/05/14	0	0.00	1	235.50	236.00	-1	1,065	-0.09%
2020/05/12	2	236.25	0	0.00	235.50	2	1,070	0.19%
2020/05/11	0	0.00	1	238.00	239.50	-1	1,080	-0.09%
2020/05/08	1	233.00	0	0.00	231.00	1	1,087	0.09%
2020/05/07	1	231.50	0	0.00	233.00	1	1,093	0.09%
2020/05/06	0	0.00	1	233.50	233.00	-1	1,085	-0.09%
2020/05/05	0	0.00	1	223.00	223.50	-1	1,095	-0.09%
2020/05/04	1	219.00	0	0.00	219.50	1	1,108	0.09%
2020/04/30	1	233.00	0	0.00	230.00	1	1,110	0.09%
2020/04/28	1	217.00	0	0.00	220.50	1	1,141	0.09%
2020/04/27	0	0.00	1	218.50	217.50	-1	1,139	-0.09%
2020/04/21	0	0.00	1	216.00	208.50	-1	1,145	-0.09%
2020/04/20	1	210.50	1	214.00	212.50	0	1,141	0.00%
2020/04/17	1	211.50	2	210.50	210.50	-1	1,147	-0.09%
2020/04/16	2	201.75	0.1	204.00	202.00	1.9	1,139	0.17%
2020/04/15	0	0.00	1	208.00	206.50	-1	1,132	-0.09%
2020/04/14	1	203.50	1	204.00	203.00	0	1,128	0.00%
2020/04/13	3	204.83	0	0.00	202.00	3	1,124	0.27%
2020/04/10	0	0.00	1	211.00	211.00	-1	1,122	-0.09%
2020/04/09	2	206.50	0	0.00	206.00	2	1,119	0.18%
2020/04/08	1	208.50	1	208.00	208.00	0	1,108	0.00%
2020/04/07	2	202.00	2	198.00	196.50	0	1,095	0.00%
2020/04/06	2	190.25	1	190.00	190.00	1	1,077	0.09%
2020/03/31	1	182.00	0	0.00	180.50	1	1,051	0.10%
2020/03/30	0	0.00	3	183.33	184.50	-3	1,032	-0.29%
2020/03/27	1	198.00	1	194.00	194.00	0	1,015	0.00%
2020/03/26	1	195.00	0	0.00	196.00	1	1,003	0.10%
2020/03/25	0	0.00	4	194.00	193.50	-4	983	-0.41%
2020/03/24	2	177.00	0	0.00	176.50	2	964	0.21%
2020/03/23	2	165.50	74	165.07	169.50	-72	959	-7.50%
2020/03/20	5	176.40	0	0.00	182.50	5	907	0.55%
2020/03/19	1	170.50	0	0.00	170.50	1	886	0.11%
2020/03/18	2	199.50	2	193.25	189.00	0	852	0.00%
2020/03/17	1.1	188.25	2	192.75	189.00	-0.9	843	-0.11%
2020/03/16	1	200.00	2.3	202.55	200.00	-1.3	839	-0.16%
2020/03/13	76	198.00	185	198.00	206.00	-109	813	-13.40%	大賣/鉅額交易
2020/03/12	3	220.00	0	0.00	219.50	3	745	0.40%
2020/03/10	1	234.00	0	0.00	230.00	1	705	0.14%
2020/03/09	2	238.75	0	0.00	233.50	2	701	0.29%
2020/03/04	1	252.50	4	249.63	251.50	-3	680	-0.44%
2020/03/03	2	243.00	0	0.00	245.00	2	677	0.30%
2020/03/02	1	240.00	0.1	252.00	239.50	0.9	672	0.14%
2020/02/26	2	244.75	0	0.00	243.50	2	684	0.29%
2020/02/18	0	0.00	1	260.00	260.00	-1	683	-0.15%
2020/02/17	0	0.00	1	260.00	260.00	-1	691	-0.14%
2020/02/12	1	257.00	0	0.00	256.50	1	706	0.14%
2020/02/11	0	0.00	1	260.00	260.00	-1	708	-0.14%
2020/02/07	0	0.00	1	258.00	258.00	-1	759	-0.13%
2020/02/04	2	251.00	0	0.00	250.00	2	726	0.28%
2020/02/03	1	238.00	0	0.00	241.00	1	718	0.14%
2020/01/30	3	264.33	1	262.00	256.50	2	678	0.29%
2020/01/09	0	0.00	2	278.75	275.50	-2	643	-0.31%
2019/12/18	1	274.00	1	278.00	276.50	0	730	0.00%
2019/12/11	1	256.50	1	257.50	255.50	0	715	0.00%
2019/12/09	1	279.00	1	280.00	280.00	0	684	0.00%
2019/12/03	1	276.50	1	280.00	280.50	0	697	0.00%
2019/11/29	1	282.00	1	280.00	280.00	0	725	0.00%
2019/11/26	0	0.00	1	289.50	290.00	-1	742	-0.13%
2019/11/21	1	275.50	1	277.50	279.50	0	742	0.00%
2019/11/18	1	284.00	0	0.00	285.00	1	770	0.13%
2019/11/15	1	284.00	0	0.00	282.50	1	781	0.13%
2019/11/14	0.1	282.00	0	0.00	284.00	0.1	786	0.01%
2019/11/13	0.1	283.50	0	0.00	285.00	0.1	794	0.01%
2019/11/12	0.1	289.50	0	0.00	291.00	0.1	795	0.01%
2019/11/08	0.1	296.00	0	0.00	296.50	0.1	809	0.01%
2019/11/06	1	306.00	1	307.00	302.50	0	857	0.00%
2019/11/05	0	0.00	1	280.00	285.00	-1	813	-0.12%
2019/11/01	0	0.00	1	281.50	279.00	-1	827	-0.12%
2019/10/31	1	280.00	1	277.00	276.50	0	840	0.00%
2019/10/29	1	273.50	1	271.00	271.00	0	821	0.00%
2019/10/28	1	266.50	1	268.00	268.50	0	819	0.00%
2019/10/25	1	265.00	1	267.50	267.50	0	825	0.00%
2019/10/24	1	264.00	1	267.00	266.50	0	825	0.00%
2019/10/07	1	270.50	2	268.75	269.50	-1	834	-0.12%
2019/10/04	186	269.99	0	0.00	272.00	186	836	22.24%	大買/鉅額交易
2019/10/03	1	267.50	1	269.50	267.00	0	831	0.00%
2019/09/26	1	277.50	1	279.50	277.00	0	825	0.00%
2019/09/24	0	0.00	6	282.67	285.00	-6	826	-0.73%
2019/09/18	0	0.00	1	273.50	273.50	-1	826	-0.12%
2019/09/16	1	267.50	1	267.50	267.50	0	817	0.00%
2019/09/12	0	0.00	1	273.00	271.00	-1	819	-0.12%
2019/09/11	1	267.50	0	0.00	266.00	1	845	0.12%
2019/09/10	1	269.00	0	0.00	272.00	1	853	0.12%
2019/09/06	1	272.50	0	0.00	272.00	1	872	0.11%
2019/09/04	3	281.33	1	274.50	274.50	2	892	0.22%
2019/09/03	1	276.00	0	0.00	273.00	1	892	0.11%
2019/08/30	0	0.00	1	275.50	275.00	-1	892	-0.11%
2019/08/29	2	272.75	1	273.00	272.00	1	896	0.11%
2019/08/20	1	271.00	2	270.25	270.50	-1	836	-0.12%
2019/08/16	0	0.00	1	270.00	271.00	-1	818	-0.12%
2019/08/15	2	263.00	2	264.00	265.00	0	807	0.00%
2019/08/13	1	267.50	3	267.83	268.00	-2	813	-0.25%
2019/08/12	7	263.21	6	263.67	266.00	1	802	0.12%
2019/08/08	0	0.00	1	246.50	246.50	-1	750	-0.13%
2019/08/07	0.1	225.50	0	0.00	224.50	0.1	766	0.01%
2019/08/06	1	214.00	0	0.00	220.50	1	782	0.13%
2019/08/05	1	222.00	0	0.00	225.00	1	776	0.13%
2019/08/02	0	0.00	1	234.50	235.00	-1	765	-0.13%
2019/07/31	0	0.00	1	244.00	240.50	-1	758	-0.13%
2019/07/30	0	0.00	1	240.00	241.50	-1	765	-0.13%
2019/07/29	1	241.00	10	240.00	240.00	-9	774	-1.16%
2019/07/16	0	0.00	1	254.50	255.00	-1	807	-0.12%
2019/07/12	0	0.00	1	250.00	252.00	-1	819	-0.12%
2019/07/11	1	248.00	0	0.00	248.00	1	822	0.12%
2019/07/09	0	0.00	1	255.00	251.50	-1	816	-0.12%
2019/07/04	0	0.00	1	252.50	254.00	-1	831	-0.12%
2019/07/02	5	250.00	1	251.00	250.00	4	822	0.49%
2019/06/27	0	0.00	4	235.00	235.00	-4	802	-0.50%
2019/06/26	2	236.50	1	240.50	236.00	1	789	0.13%
2019/06/25	0	0.00	2	236.00	234.00	-2	786	-0.25%
2019/06/24	0	0.00	2	237.00	236.00	-2	781	-0.26%
2019/06/20	3	235.33	0	0.00	235.00	3	786	0.38%
2019/06/19	0.1	236.00	0	0.00	236.50	0.1	785	0.01%
2019/06/18	1	220.00	0	0.00	220.50	1	753	0.13%
2019/06/17	10	217.30	1	217.50	217.50	9	740	1.22%
2019/06/14	2	214.50	1	214.50	214.50	1	734	0.14%
2019/06/11	1	211.50	0	0.00	211.00	1	696	0.14%
2019/06/03	0	0.00	1	230.00	230.00	-1	664	-0.15%
2019/05/30	1	225.00	0	0.00	225.50	1	669	0.15%
2019/05/16	2	230.00	2	229.75	230.00	0	676	0.00%
2019/05/15	2	225.50	0	0.00	221.50	2	667	0.30%
2019/05/14	1	221.50	0	0.00	221.50	1	646	0.15%
2019/05/10	1	239.00	0	0.00	239.00	1	639	0.16%
2019/04/26	0	0.00	1	252.50	255.50	-1	613	-0.16%
2019/04/25	2	251.25	0	0.00	252.50	2	611	0.33%
2019/04/17	0	0.00	5	250.00	253.50	-5	623	-0.80%
2019/03/25	1	268.00	0	0.00	268.50	1	673	0.15%
2019/03/21	0	0.00	1	284.00	278.00	-1	684	-0.15%
2019/03/15	1	278.50	4	276.13	278.50	-3	740	-0.41%
2019/03/13	1	272.50	0	0.00	272.00	1	744	0.13%
2019/03/11	0	0.00	2	266.75	264.00	-2	749	-0.27%
2019/03/08	2	264.25	0	0.00	263.50	2	769	0.26%
2019/03/07	0	0.00	1	274.50	272.00	-1	771	-0.13%
2019/03/06	0	0.00	1	273.00	274.00	-1	767	-0.13%
2019/03/05	1	264.00	2	268.75	266.00	-1	767	-0.13%
2019/02/27	0	0.00	1	268.00	267.50	-1	764	-0.13%
2019/02/25	0	0.00	1	257.50	259.50	-1	743	-0.13%
2019/02/22	1	262.00	0	0.00	260.50	1	744	0.13%
2019/02/21	1	266.00	0	0.00	269.50	1	735	0.14%
2019/02/18	1	262.00	0	0.00	265.00	1	741	0.13%
2019/02/13	5	255.50	0	0.00	257.50	5	735	0.68%
2019/01/24	1	259.50	0	0.00	260.00	1	736	0.14%
2019/01/23	1	267.50	1	263.00	263.00	0	732	0.00%
2019/01/16	0	0.00	1	260.00	260.00	-1	715	-0.14%
2019/01/09	2	285.25	4	286.88	288.50	-2	735	-0.27%
2019/01/08	10	274.75	16	273.38	274.50	-6	729	-0.82%
2019/01/07	1	256.50	1	261.00	259.00	0	722	0.00%
2018/12/27	1	243.00	2	241.50	240.00	-1	735	-0.14%
2018/12/22	0.1	232.50	0	0.00	232.50	0.1	735	0.01%
2018/12/20	2	234.50	2	227.50	227.50	0	735	0.00%
2018/12/19	1	225.00	0	0.00	225.00	1	716	0.14%
2018/12/18	0	0.00	1	230.00	232.00	-1	708	-0.14%
2018/12/13	0	0.00	1	255.00	254.00	-1	666	-0.15%
2018/12/12	1	252.00	0	0.00	251.00	1	649	0.15%
2018/12/05	0	0.00	5	229.90	236.00	-5	587	-0.85%
2018/12/03	4	240.50	4	247.00	246.00	0	578	0.00%
2018/11/15	1	224.00	2	222.50	224.00	-1	571	-0.17%
2018/11/12	2	219.75	1	216.00	213.50	1	571	0.17%
2018/11/08	1	227.00	1	225.00	225.50	0	558	0.00%
2018/11/07	0	0.00	1	215.00	215.50	-1	536	-0.19%
2018/11/06	2	195.50	0	0.00	196.00	2	548	0.36%
2018/11/05	2	192.00	0	0.00	193.00	2	554	0.36%
2018/11/01	0	0.00	2	191.00	192.00	-2	555	-0.36%
2018/10/31	1	193.00	0	0.00	191.00	1	554	0.18%
2018/10/30	1	189.50	1	193.00	189.50	0	548	0.00%
2018/10/26	1	190.00	1	189.50	189.50	0	556	0.00%
2018/10/25	1	198.00	1	196.50	198.00	0	560	0.00%
2018/10/23	0	0.00	1	201.00	199.00	-1	555	-0.18%
2018/10/22	1	194.00	1	195.00	196.50	0	548	0.00%
2018/10/19	3	190.67	2	189.00	189.50	1	542	0.18%
2018/10/16	0	0.00	1	181.00	179.50	-1	497	-0.20%
2018/10/15	2	194.50	2	193.50	188.00	0	489	0.00%
2018/10/12	1	183.50	0	0.00	188.00	1	479	0.21%
2018/10/11	1	198.50	1	198.50	198.50	0	463	0.00%
2018/10/09	0	220.50	0	0.00	220.50	0	464	0.00%
2018/10/01	1	232.00	0	0.00	230.00	1	506	0.20%
2018/09/25	0	0.00	4	243.25	243.00	-4	507	-0.79%
2018/09/14	0	0.00	1	231.50	234.50	-1	510	-0.20%
2018/09/11	1	225.50	0	0.00	220.00	1	508	0.20%
2018/09/03	1	242.50	0	0.00	241.00	1	514	0.19%
2018/08/31	2	240.25	0	0.00	238.00	2	514	0.39%
2018/08/30	1	244.00	0	0.00	239.50	1	504	0.20%
2018/08/29	2	245.00	0	0.00	244.00	2	503	0.40%
2018/08/23	1	248.00	0	0.00	249.00	1	508	0.20%
2018/08/22	4	247.75	0	0.00	245.50	4	503	0.79%
2018/08/21	1	252.50	1	251.50	250.00	0	479	0.00%
2018/08/20	0	0.00	1	255.00	256.00	-1	473	-0.21%
2018/08/16	1	269.50	0	0.00	267.00	1	466	0.21%
2018/08/08	1	260.00	1	258.00	257.00	0	444	0.00%
2018/08/03	1	262.50	1	262.00	264.50	0	464	0.00%
2018/07/31	1	265.00	1	264.50	264.50	0	451	0.00%
2018/07/27	1	281.50	1	279.00	278.00	0	449	0.00%
2018/07/06	0.2	248.00	0	0.00	248.00	0.2	369	0.06%
2018/06/20	1	268.00	0	0.00	275.00	1	372	0.27%
2018/06/14	0	0.00	1	288.00	279.50	-1	383	-0.26%
2018/06/07	1	281.00	1	280.00	283.50	0	390	0.00%
2018/06/06	0	0.00	2	271.00	273.00	-2	387	-0.52%
2018/05/16	1	246.00	0	0.00	247.00	1	459	0.22%
2018/05/14	1	240.50	2	240.00	240.00	-1	481	-0.21%
2018/05/02	1	264.00	1	263.50	266.00	0	492	0.00%
2018/04/30	1	266.50	0	0.00	265.00	1	492	0.20%
2018/04/25	0	0.00	1	276.00	280.00	-1	495	-0.20%
2018/04/24	1.2	273.07	0	0.00	274.00	1.2	500	0.23%
2018/04/20	1	272.50	0	0.00	271.00	1	505	0.20%
2018/03/30	1	280.00	1	281.50	280.50	0	568	0.00%
2018/03/29	0	0.00	1	278.00	279.00	-1	577	-0.17%
2018/03/28	1	284.00	0	0.00	278.50	1	589	0.17%
2018/03/26	1	280.00	1	281.00	280.00	0	591	0.00%
2018/03/21	1	285.00	1	287.00	286.50	0	589	0.00%
2018/03/20	1	286.50	8	283.13	285.00	-7	594	-1.18%
2018/03/19	1	292.00	2	291.50	291.00	-1	602	-0.17%
2018/03/14	3	298.00	2	299.75	295.00	1	604	0.17%
2018/03/12	0	0.00	1	298.00	294.00	-1	605	-0.17%
2018/03/02	1.2	280.75	0	0.00	281.50	1.2	614	0.19%
2018/02/12	2	289.25	2	290.00	280.00	0	594	0.00%
2018/02/08	0	0.00	0.1	280.00	273.00	-0.1	599	-0.01%
2018/02/07	0	0.00	1	270.00	274.00	-1	599	-0.17%
2018/02/06	1	260.00	18	256.00	260.00	-17	588	-2.89%
2018/02/05	1	281.00	0	0.00	282.50	1	565	0.18%
2018/02/01	2	295.25	0	0.00	294.00	2	558	0.36%
2018/01/30	0	0.00	1	301.50	300.00	-1	600	-0.17%
2018/01/25	1	307.50	1	308.00	307.00	0	579	0.00%
2018/01/24	0	0.00	1	311.50	311.50	-1	578	-0.17%
2018/01/22	1	312.00	1	311.50	312.00	0	571	0.00%
2018/01/18	2	316.25	2	315.00	315.00	0	571	0.00%
2018/01/17	1	309.50	1	312.00	314.50	0	583	0.00%
2018/01/09	4	312.50	0	310.00	308.00	4	593	0.67%
2018/01/08	1	302.00	1	300.50	311.00	0	588	0.00%
2018/01/05	1	308.50	2	308.00	307.50	-1	572	-0.17%