弘塑 (3131)-永豐金-松山券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1070
漲跌
▲25
漲幅
+2.39%
成交量
1,404張
產業
上櫃其他電子類股
374人加入追蹤

立即追蹤
本地時間:14:30

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

弘塑 (3131)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/25	3	1073.31	3.1	1059.52	1070.00	-0.1	1,374	-0.01%
2024/04/24	1	1004.87	0.1	1045.00	1045.00	0.9	1,374	0.07%
2024/04/23	0.1	971.11	1.1	960.95	950.00	-1	1,395	-0.07%
2024/04/22	0	975.53	0.1	977.00	930.00	-0.1	1,399	0.00%
2024/04/19	0.1	995.00	0	0.00	1030.00	0.1	1,384	0.01%
2024/04/18	2	1119.73	1	1055.00	1045.00	1	1,365	0.07%
2024/04/17	2	1082.50	1.1	1080.95	1110.00	1	1,336	0.07%
2024/04/16	1	1039.94	1	1049.93	1010.00	0	1,325	0.00%
2024/04/15	1	1014.93	2	1030.00	1020.00	-1	1,295	-0.08%
2024/04/12	3	958.33	10.2	1000.75	1005.00	-7.2	1,263	-0.57%
2024/04/11	0	922.00	0	0.00	915.00	0	1,236	0.00%
2024/04/10	2.1	919.06	2	915.50	905.00	0.1	1,230	0.01%
2024/04/09	2	954.49	1	945.00	950.00	1	1,222	0.08%
2024/04/08	1	953.99	1	966.00	956.00	0	1,204	0.00%
2024/04/03	2.1	981.67	2	975.00	973.00	0.1	1,199	0.01%
2024/04/02	2	926.90	2.1	978.19	987.00	-0.1	1,180	-0.01%
2024/04/01	3.1	908.34	2.1	927.61	909.00	1.1	1,143	0.09%
2024/03/29	0	883.00	0	0.00	877.00	0	1,121	0.00%
2024/03/28	0	860.00	1	862.00	853.00	-1	1,107	-0.09%
2024/03/26	1.1	910.17	3	870.33	860.00	-1.9	1,097	-0.18%
2024/03/25	2	927.50	2	907.50	896.00	0	1,095	0.00%
2024/03/22	0	922.00	0	0.00	926.00	0	1,087	0.00%
2024/03/21	4	918.50	3	915.33	917.00	1	1,075	0.09%
2024/03/20	4	984.73	13	957.92	892.00	-9	1,052	-0.85%
2024/03/19	4	970.69	4	977.19	968.00	0	1,032	0.00%
2024/03/18	11	923.18	2.2	920.08	931.00	8.8	986	0.90%
2024/03/15	3	872.33	4	862.75	847.00	-1	974	-0.10%
2024/03/14	2	855.14	5	853.20	844.00	-3	964	-0.31%
2024/03/13	1.1	900.35	1	885.00	892.00	0.1	958	0.01%
2024/03/12	5	900.00	1	885.00	923.00	4	939	0.43%
2024/03/11	0	884.33	0	0.00	876.00	0	916	0.00%
2024/03/08	1	1013.87	0	0.00	899.00	1	901	0.11%
2024/03/07	0	992.00	10	1020.00	978.00	-10	873	-1.14%
2024/03/06	3	1030.00	1	1030.98	1020.00	2	858	0.23%
2024/03/05	15.1	974.40	1	926.72	999.00	14	842	1.67%
2024/03/04	3	926.29	2	918.97	909.00	1	821	0.12%
2024/03/01	0	837.50	0	0.00	868.00	0	805	0.00%
2024/02/29	1	808.00	1	812.00	824.00	0	795	0.00%
2024/02/27	1	860.98	1	801.00	817.00	0	785	0.00%
2024/02/26	0	835.14	17	847.47	842.00	-17	765	-2.22%
2024/02/23	0	0.00	1	848.00	848.00	-1	742	-0.14%
2024/02/22	14	771.00	4	771.00	771.00	10	732	1.36%
2024/02/21	2	704.50	0	0.00	701.00	2	707	0.28%
2024/02/20	0	713.72	0	0.00	708.00	0	700	0.01%
2024/02/19	1	696.00	0	0.00	706.00	1	694	0.14%
2024/02/16	3	720.33	2	730.50	716.00	1	691	0.14%
2024/02/15	0	0.00	2.1	686.05	707.00	-2.1	678	-0.30%
2024/02/05	1	654.90	0.1	650.00	643.00	1	672	0.14%
2024/02/02	2	669.98	3.1	647.83	670.00	-1	662	-0.15%
2024/01/31	0	634.00	0	0.00	632.00	0	625	0.00%
2024/01/30	0	633.33	0	0.00	631.00	0	614	0.00%
2024/01/29	1	636.06	0	0.00	636.00	1	605	0.17%
2024/01/26	2	629.00	0	0.00	649.00	2	601	0.33%
2024/01/25	3	641.68	0	0.00	644.00	3	593	0.51%
2024/01/24	1	640.81	8	649.25	641.00	-7	582	-1.20%
2024/01/23	1	626.00	2	630.00	628.00	-1	569	-0.18%
2024/01/22	1	614.00	1	619.00	617.00	0	563	0.00%
2024/01/18	0	601.67	2.2	593.82	600.00	-2.2	531	-0.41%
2024/01/17	1	617.00	2	627.94	602.00	-1	520	-0.19%
2024/01/16	0	592.00	7.1	582.24	597.00	-7.1	495	-1.43%
2024/01/12	0	536.00	0	0.00	532.00	0	488	0.00%
2024/01/10	1	541.00	0	0.00	541.00	1	486	0.21%
2024/01/09	0	0.00	1	549.00	547.00	-1	488	-0.20%
2024/01/08	1	539.00	1	542.00	539.00	0	484	0.00%
2024/01/04	1	541.97	0	0.00	534.00	1	478	0.22%
2024/01/03	1	549.00	0	0.00	547.00	1	475	0.21%
2024/01/02	5	574.17	1	586.00	569.00	4	468	0.86%
2023/12/29	0	0.00	3	591.67	596.00	-3	461	-0.65%
2023/12/27	1.1	571.27	0	0.00	575.00	1.1	456	0.24%
2023/12/22	0.1	589.00	0.2	589.48	586.00	-0.1	455	-0.02%
2023/12/21	2	578.00	0	0.00	572.00	2	442	0.45%
2023/12/20	0	0.00	5	568.40	571.00	-5	442	-1.13%
2023/12/18	2	538.00	0	0.00	544.00	2	426	0.47%
2023/12/14	2	538.00	1	538.00	535.00	1	425	0.24%
2023/12/13	1	552.00	0	0.00	547.00	1	417	0.24%
2023/12/11	0.1	538.50	0	0.00	538.00	0.1	398	0.02%
2023/12/08	0.2	552.24	2	554.50	559.00	-1.8	387	-0.47%
2023/12/07	0	522.00	0	0.00	527.00	0	381	0.01%
2023/12/05	1	523.00	0	0.00	520.00	1	389	0.26%
2023/12/04	1	547.00	0	0.00	546.00	1	385	0.26%
2023/12/01	1	554.00	1	553.38	555.00	0	387	-0.01%
2023/11/30	1	550.00	0.1	546.00	548.00	0.9	378	0.25%
2023/11/29	1	527.00	2.1	527.00	533.00	-1.1	362	-0.31%
2023/11/28	0	0.00	1	525.00	515.00	-1	361	-0.28%
2023/11/27	0	0.00	3	512.67	507.00	-3	375	-0.80%
2023/11/24	8	508.00	0	0.00	506.00	8	385	2.07%
2023/11/21	1	509.00	2.2	508.45	508.00	-1.2	407	-0.29%
2023/11/16	1	492.00	0	0.00	488.00	1	472	0.21%
2023/11/15	1	512.00	0	0.00	495.00	1	496	0.20%
2023/11/14	0.1	494.00	0	0.00	495.50	0.1	528	0.02%
2023/11/10	0	0.00	1	473.00	475.00	-1	543	-0.18%
2023/11/08	1	476.00	1	476.00	472.00	0	565	0.00%
2023/11/07	1.1	471.18	0	0.00	473.00	1.1	577	0.19%
2023/10/31	1	445.50	0	0.00	442.50	1	709	0.14%
2023/10/27	0	0.00	0.5	459.99	449.00	-0.5	786	-0.06%
2023/10/25	0	0.00	1	462.50	472.00	-1	906	-0.11%
2023/10/24	1	444.03	0	0.00	446.00	1	974	0.10%
2023/10/18	0	454.50	0	0.00	454.50	0	1,079	0.00%
2023/10/16	1	477.50	0	0.00	474.50	1	1,117	0.09%
2023/10/13	1	488.00	0	0.00	486.50	1	1,142	0.09%
2023/10/11	2	497.00	0	0.00	488.00	2	1,202	0.17%
2023/10/06	0.5	515.00	0	0.00	503.00	0.5	1,231	0.04%
2023/10/05	0	512.00	0	0.00	510.00	0	1,275	0.00%
2023/10/02	0	0.00	2	526.00	525.00	-2	1,323	-0.15%
2023/09/25	0	0.00	1	509.93	510.00	-1	1,410	-0.07%
2023/09/21	0	475.00	0.5	473.60	476.00	-0.5	1,435	-0.04%
2023/09/18	1.1	485.33	0	0.00	486.00	1.1	1,491	0.07%
2023/09/15	1	509.90	2	509.50	506.00	-1	1,506	-0.06%
2023/09/14	0	506.00	0.1	506.00	510.00	-0.1	1,511	-0.01%
2023/09/12	0	479.50	0	0.00	480.00	0	1,530	0.00%
2023/09/11	2.1	502.12	1	491.00	485.50	1.1	1,543	0.07%
2023/09/08	1	514.00	1	523.00	520.00	0	1,562	0.00%
2023/09/07	2	516.00	2	516.50	516.00	0	1,603	0.00%
2023/09/06	0.5	520.00	0	0.00	515.00	0.5	1,619	0.03%
2023/09/04	0	0.00	8	531.63	530.00	-8	1,711	-0.47%
2023/09/01	1	533.00	0	0.00	534.00	1	1,765	0.06%
2023/08/31	1	546.00	9	534.56	532.00	-8	1,788	-0.45%
2023/08/30	16	557.88	0	0.00	555.00	16	1,804	0.89%
2023/08/29	2	542.50	2.5	533.00	544.00	-0.5	1,816	-0.03%
2023/08/28	0	0.00	0.2	530.00	527.00	-0.2	1,836	-0.01%
2023/08/23	3.1	523.57	3	531.31	526.00	0	1,842	0.00%
2023/08/22	0	0.00	0	565.00	540.00	0	1,871	0.00%
2023/08/21	0.2	545.52	0.1	561.10	555.00	0.1	1,885	0.01%
2023/08/18	0	0.00	0.1	580.00	572.00	-0.1	1,873	0.00%
2023/08/17	0.1	529.00	0	530.00	555.00	0.1	1,840	0.00%
2023/08/16	0.4	503.00	0	0.00	507.00	0.4	1,826	0.02%
2023/08/15	2.1	505.19	2	520.00	504.00	0.1	1,839	0.00%
2023/08/14	1	492.00	3	500.00	510.00	-2	1,841	-0.11%
2023/08/11	3	501.17	4	512.00	500.00	-1	1,832	-0.05%
2023/08/10	2.1	519.52	3	502.17	500.00	-0.9	1,822	-0.05%
2023/08/09	5	562.60	4	547.50	535.00	1	1,794	0.06%
2023/08/08	1	594.00	1	598.00	593.00	0	1,766	0.00%
2023/08/07	2.1	584.00	1	588.00	594.00	1.1	1,767	0.06%
2023/08/04	4	577.75	3	578.00	571.00	1	1,749	0.06%
2023/08/02	0	0.00	1	577.86	552.00	-1	1,717	-0.06%
2023/08/01	1	617.85	0	607.00	613.00	1	1,688	0.06%
2023/07/31	12	675.83	32.2	658.94	662.00	-20.1	1,644	-1.23%
2023/07/28	31	651.26	4.1	645.85	654.00	27	1,567	1.72%
2023/07/27	5.1	618.66	5	616.80	595.00	0.1	1,520	0.00%
2023/07/26	0	0.00	2.1	649.00	649.00	-2.1	1,445	-0.14%
2023/07/25	3.1	608.08	1.1	594.05	590.00	2	1,388	0.14%
2023/07/24	1.1	600.15	1	598.00	593.00	0.1	1,359	0.01%
2023/07/21	2	564.00	1	592.00	601.00	1	1,353	0.07%
2023/07/20	0	0.00	1	605.00	606.00	-1	1,336	-0.07%
2023/07/19	0.1	580.29	0	0.00	584.00	0.1	1,327	0.01%
2023/07/18	2.1	579.47	2	601.14	591.00	0	1,326	0.00%
2023/07/17	3	606.00	2.1	610.11	600.00	0.9	1,298	0.07%
2023/07/14	5	596.00	11	593.45	596.00	-6	1,271	-0.47%
2023/07/13	3	572.92	0	0.00	570.00	3	1,233	0.25%
2023/07/12	4.2	591.15	2	569.00	566.00	2.2	1,203	0.18%
2023/07/11	0	604.00	2	602.00	609.00	-2	1,156	-0.17%
2023/07/10	2	568.00	2	574.00	575.00	0	1,131	0.00%
2023/07/07	1.1	575.64	2	580.00	557.00	-0.9	1,119	-0.08%
2023/07/06	2	582.07	1	596.00	574.00	1	1,104	0.09%
2023/07/05	0.1	580.00	0	0.00	578.00	0.1	1,076	0.01%
2023/07/04	1.1	608.18	2.1	587.70	599.00	-1	1,058	-0.10%
2023/07/03	0.1	549.90	1	556.00	562.00	-0.9	1,021	-0.09%
2023/06/29	1	507.00	1	507.00	507.00	0	983	0.00%
2023/06/28	0.1	509.83	0	0.00	493.50	0.1	974	0.01%
2023/06/27	2	539.50	2	546.00	526.00	0	947	0.00%
2023/06/26	1	540.02	1	533.00	542.00	0	938	0.00%
2023/06/21	0	0.00	1	565.06	563.00	-1	924	-0.11%
2023/06/20	1	545.00	1	553.00	545.00	0	911	0.00%
2023/06/19	1	557.00	1	544.00	553.00	0	911	0.00%
2023/06/16	1	547.00	1	543.00	543.00	0	914	0.00%
2023/06/15	4	534.00	1	547.00	537.00	3	925	0.32%
2023/06/14	0	543.00	1	566.00	537.00	-1	918	-0.11%
2023/06/13	6	547.33	5	542.00	531.00	1	889	0.11%
2023/06/12	0	0.00	1	534.00	530.00	-1	847	-0.12%
2023/06/09	0.1	535.00	0	0.00	530.00	0.1	826	0.01%
2023/06/08	7.1	557.66	3	566.00	522.00	4.1	798	0.51%
2023/06/07	7	564.43	8	559.25	577.00	-1	727	-0.14%
2023/06/06	0	0.00	3	536.67	525.00	-3	673	-0.45%
2023/06/05	5.1	543.65	3	538.33	520.00	2.1	643	0.33%
2023/06/02	1.1	516.82	0	0.00	528.00	1.1	604	0.18%
2023/06/01	1	499.00	3	507.00	514.00	-2	579	-0.35%
2023/05/29	1	479.53	0	0.00	476.00	1	519	0.19%
2023/05/26	0	0.00	2	455.00	471.50	-2	477	-0.42%
2023/05/25	0	0.00	2	421.25	429.00	-2	428	-0.47%
2023/05/24	1	394.00	0	0.00	392.50	1	392	0.25%
2023/05/23	1	380.00	0	0.00	386.50	1	377	0.26%
2023/05/22	1	379.51	0	0.00	388.50	1	371	0.27%
2023/05/19	0	0.00	0	383.50	374.00	0	360	0.00%
2023/05/17	0	0.00	0.1	374.50	372.00	-0.1	318	-0.02%
2023/05/15	1	362.50	0	365.00	366.00	1	310	0.32%
2023/05/12	0	0.00	0	376.00	374.00	0	309	0.00%
2023/05/11	1	375.00	1	374.05	374.00	0	302	-0.01%
2023/05/10	0	0.00	1	350.00	351.00	-1	285	-0.35%
2023/05/09	1	347.50	1	343.00	343.00	0	277	0.00%
2023/05/08	0	0.00	0	346.50	338.00	0	273	0.00%
2023/05/03	0	0.00	0	341.63	339.00	0	270	0.00%
2023/05/02	0	0.00	1	344.50	346.50	-1	268	-0.37%
2023/04/27	1.1	332.70	0	0.00	328.50	1.1	262	0.41%
2023/04/26	0.1	336.00	5	337.50	337.50	-5	258	-1.92%
2023/04/25	5	345.99	0	0.00	343.00	5	248	2.01%
2023/04/24	0	0.00	0.1	350.74	337.00	-0.1	230	-0.05%
2023/04/21	0	0.00	0.1	336.00	336.50	-0.1	212	-0.02%
2023/04/20	0	0.00	2	314.00	311.00	-2	194	-1.03%
2023/04/18	0	319.75	0	321.00	322.00	0	196	0.00%
2023/04/17	0	317.50	0	0.00	319.00	0	194	0.00%
2023/04/10	1	308.00	0	0.00	309.00	1	186	0.54%
2023/04/07	1	308.00	0	0.00	308.00	1	186	0.54%
2023/04/06	0.1	311.50	0	0.00	311.00	0.1	185	0.03%
2023/03/31	1	308.00	0	0.00	308.50	1	183	0.55%
2023/03/27	0.1	305.00	0	308.00	307.50	0	172	0.03%
2023/03/22	0	0.00	0	333.50	329.00	0	156	-0.01%
2023/03/21	1.1	322.07	2.1	330.71	323.00	-1.1	147	-0.71%
2023/03/20	1.1	308.32	6.4	312.81	324.50	-5.3	129	-4.07%
2023/03/17	0.1	285.16	3.4	292.22	295.00	-3.2	108	-2.99%
2023/03/16	0	0.00	0	296.46	274.00	0	95	-0.01%
2023/03/10	0	0.00	0	270.50	266.00	0	100	0.00%
2023/03/08	1	278.00	0	0.00	281.00	1	101	0.99%
2023/03/07	0	0.00	0	275.00	277.00	0	101	0.00%
2023/03/06	0	0.00	0	280.00	277.50	0	101	0.00%
2023/03/03	0	259.50	0	0.00	264.50	0	99	0.02%
2023/03/02	0	0.00	0	274.00	255.50	0	99	-0.02%
2023/02/23	1	261.50	0	257.00	261.50	1	103	0.96%
2023/02/13	0	244.00	0	251.00	243.00	0	151	0.00%
2023/02/10	0	0.00	0	260.00	246.50	0	155	0.00%
2023/02/08	0.1	256.00	0	0.00	255.00	0.1	160	0.04%
2023/02/03	1	248.00	0	0.00	246.00	1	161	0.62%
2023/02/01	0.1	248.00	0	0.00	247.00	0.1	158	0.06%
2023/01/30	0	0.00	1	236.50	237.00	-1	156	-0.64%
2022/12/14	0	0.00	1	235.00	234.00	-1	190	-0.53%
2022/11/24	1	234.00	0	0.00	234.00	1	215	0.46%
2022/11/17	0	0.00	0	233.50	237.50	0	209	0.00%
2022/11/16	1	243.00	1	237.50	235.50	0	204	0.00%
2022/11/10	1	199.56	0	0.00	199.50	1	172	0.59%
2022/11/09	0	0.00	0	208.00	196.50	0	168	-0.01%
2022/11/07	0	0.00	2	190.50	194.50	-2	163	-1.23%
2022/11/02	0	0.00	1	186.50	187.00	-1	156	-0.64%
2022/11/01	3	184.00	0	0.00	183.00	3	154	1.94%
2022/10/18	1.1	180.45	0	0.00	184.50	1.1	148	0.74%
2022/10/13	0	0.00	0	197.00	188.00	0	146	0.00%
2022/10/11	0.1	202.91	0	0.00	199.00	0.1	147	0.07%
2022/10/04	0	218.00	0	0.00	217.50	0	151	0.01%
2022/09/28	0.1	212.00	0	0.00	211.00	0.1	150	0.03%
2022/09/26	0	222.50	0	0.00	216.00	0	151	0.00%
2022/09/16	1	269.50	0	0.00	269.00	1	144	0.69%
2022/09/14	0	0.00	1	275.00	282.00	-1	146	-0.68%
2022/09/06	1	271.00	0	0.00	269.00	1	143	0.70%
2022/09/01	1	298.00	1.1	290.05	288.00	-0.1	133	-0.08%
2022/08/31	0	0.00	1	286.50	285.50	-1	120	-0.83%
2022/08/30	1	258.00	2.1	257.26	266.50	-1.1	105	-1.04%
2022/08/23	0.1	245.00	0.1	249.50	241.00	0	99	0.00%
2022/08/22	0	0.00	0	255.00	250.50	0	97	0.00%
2022/08/17	0	0.00	1	242.50	243.50	-1	90	-1.10%
2022/08/10	0	233.00	0	0.00	227.50	0	87	0.02%
2022/08/09	0	0.00	0	247.00	232.00	0	86	-0.02%
2022/08/08	0	230.50	0	0.00	231.00	0	87	0.03%
2022/08/05	0	231.50	0	0.00	233.00	0	87	0.03%
2022/07/27	0	243.50	0	0.00	244.50	0	83	0.01%
2022/07/26	0	0.00	0	251.00	241.50	0	80	-0.01%
2022/07/19	0	231.00	0	0.00	229.00	0	77	0.02%
2022/07/18	0	0.00	0	248.00	230.00	0	75	-0.02%
2022/07/12	0.1	213.50	0	0.00	211.00	0.1	68	0.07%
2022/07/11	1	235.00	1	225.00	225.00	0	67	0.00%
2022/07/07	0	219.00	0	0.00	218.50	0	64	0.00%
2022/07/06	1	211.00	0	0.00	209.00	1	63	1.57%
2022/07/04	1	217.50	1	214.00	214.50	0	63	0.00%
2022/07/01	0	218.00	0	0.00	217.00	0	60	0.05%
2022/06/29	0	0.00	0	235.50	235.50	0	57	0.00%
2022/06/28	0	238.00	0	0.00	235.00	0	58	0.05%
2022/06/27	0	245.50	0	0.00	245.00	0	57	0.00%
2022/06/24	1	241.50	0	0.00	238.00	1	56	1.78%
2022/06/23	0.1	238.00	0	0.00	237.00	0.1	55	0.09%
2022/06/08	0	0.00	0.3	305.69	308.00	-0.3	70	-0.42%
2022/06/01	0	0.00	0.1	305.50	307.00	-0.1	78	-0.13%
2022/05/30	0.1	300.00	0	0.00	299.50	0.1	77	0.06%
2022/05/27	0.1	292.00	0	0.00	291.00	0.1	76	0.13%
2022/05/20	0.1	290.00	0	0.00	291.50	0.1	78	0.13%
2022/05/18	1.1	291.14	0	294.00	293.50	1	79	1.32%
2022/05/10	0.1	285.00	0	288.50	287.50	0.1	83	0.15%
2022/05/05	0.1	299.00	0	0.00	298.00	0.1	84	0.09%
2022/04/26	0.1	287.50	0	0.00	288.00	0.1	90	0.06%
2022/04/21	0	300.06	0	0.00	303.50	0	94	0.01%
2022/04/20	0	305.00	0	334.00	302.00	0	95	0.00%
2022/03/24	1	344.50	1	347.00	338.00	0	144	0.00%
2022/03/23	0	0.00	1	327.00	326.50	-1	136	-0.73%
2022/03/22	0	324.50	0	0.00	324.00	0	136	0.00%
2022/03/17	0	300.00	0	0.00	306.50	0	134	0.00%
2022/03/16	1	290.00	0	0.00	291.00	1	134	0.74%
2022/03/15	1	292.00	0	0.00	289.50	1	132	0.75%
2022/03/09	1	298.00	0	0.00	298.00	1	130	0.76%
2022/03/07	0	0.00	0	307.00	304.00	0	130	-0.01%
2022/02/23	0	0.00	0	333.00	332.50	0	140	-0.01%
2022/02/14	0	0.00	4	336.25	330.50	-4	172	-2.32%
2022/02/09	0	347.00	0	0.00	345.00	0	195	0.00%
2022/02/08	0	0.00	0	368.50	345.00	0	205	0.00%
2022/01/24	0	0.00	3	338.50	338.00	-3	224	-1.33%
2022/01/17	0	0.00	3	348.00	349.00	-3	235	-1.27%
2022/01/14	0	350.00	0	0.00	348.00	0	237	0.00%
2022/01/12	0	352.00	0	0.00	352.00	0	240	0.00%
2022/01/03	2	374.00	0	0.00	371.00	2	236	0.85%
2021/12/30	8	382.06	0	0.00	378.00	8	235	3.40%
2021/12/23	0	359.50	0	359.50	361.00	0	223	-0.02%
2021/12/22	0	0.00	0	357.00	355.50	0	226	0.00%
2021/12/10	1	357.00	0	0.00	359.50	1	249	0.40%
2021/12/01	1	376.00	0.1	375.00	372.50	0.9	252	0.38%
2021/11/19	0	0.00	0	387.50	377.00	0	245	0.00%
2021/11/10	1	392.00	0	0.00	391.00	1	244	0.41%
2021/11/09	0	390.50	0	392.50	391.00	0	237	0.00%
2021/11/05	0	0.00	0	381.00	393.50	0	232	0.00%
2021/11/04	0	0.00	1	387.51	389.50	-1	228	-0.44%
2021/11/02	0	0.00	0	369.00	364.00	0	219	0.00%
2021/10/26	0	0.00	1	335.50	345.50	-1	257	-0.39%
2021/10/21	2	328.02	0	0.00	324.50	2	263	0.76%
2021/10/18	0	330.00	0	0.00	326.50	0	272	0.01%
2021/08/27	1	395.00	0	0.00	398.00	1	594	0.17%
2021/08/18	1	375.00	1	378.00	393.50	0	621	0.00%
2021/08/11	0	0.00	2	411.25	403.00	-2	620	-0.32%
2021/08/10	0	0.00	1	414.50	418.00	-1	617	-0.16%
2021/08/06	1	438.50	0	0.00	431.50	1	614	0.16%
2021/08/03	0	0.00	1	441.50	432.50	-1	598	-0.17%
2021/07/28	0	0.00	1	406.50	407.00	-1	580	-0.17%
2021/07/22	0	0.00	1	399.00	400.00	-1	566	-0.18%
2021/07/21	1	390.50	0	0.00	401.00	1	566	0.18%
2021/07/19	0	0.00	2	405.50	394.50	-2	551	-0.36%
2021/07/16	0	0.00	12	423.08	420.00	-12	541	-2.21%
2021/07/15	4	444.13	6	445.08	444.00	-2	528	-0.38%
2021/07/14	2	432.75	0	0.00	448.50	2	512	0.39%
2021/07/13	5	439.00	0	0.00	434.00	5	499	1.00%
2021/07/12	6	430.42	0	0.00	429.00	6	490	1.22%
2021/07/09	1	410.00	0	0.00	419.00	1	481	0.21%
2021/07/08	3	411.33	0	0.00	417.50	3	482	0.62%
2021/06/30	0	0.00	1	426.50	427.50	-1	512	-0.20%
2021/06/25	1	411.50	1	407.50	408.50	0	484	0.00%
2021/06/23	1	399.00	1	396.00	392.00	0	460	0.00%
2021/06/16	0	0.00	1	402.50	405.00	-1	429	-0.23%
2021/06/15	2	408.50	4	397.63	404.50	-2	422	-0.47%
2021/06/11	0	0.00	0	382.05	381.50	0	400	-0.01%
2021/06/10	1	370.50	0	0.00	370.50	1	374	0.27%
2021/06/07	3	379.67	3.7	375.81	380.00	-0.7	361	-0.19%
2021/06/04	2	370.00	2.1	367.64	372.50	-0.1	354	-0.02%
2021/06/03	0	0.00	1	352.00	352.00	-1	318	-0.31%
2021/05/31	0	0.00	1	347.00	342.00	-1	302	-0.33%
2021/05/25	0	0.00	1	316.00	324.00	-1	303	-0.33%
2021/05/17	0.1	281.00	0	0.00	280.00	0.1	304	0.03%
2021/05/14	0.1	300.26	0	0.00	289.00	0.1	303	0.03%
2021/05/12	0.1	300.00	0	0.00	290.50	0.1	303	0.03%
2021/05/06	1.1	297.64	0	0.00	302.50	1.1	313	0.35%
2021/05/03	0.1	339.50	0	0.00	339.00	0.1	329	0.03%
2021/04/21	1	341.00	0	0.00	340.50	1	385	0.26%
2021/04/20	0.1	350.00	0	0.00	349.00	0.1	392	0.03%
2021/04/19	1	349.50	0	0.00	354.50	1	410	0.24%
2021/04/08	0.1	379.50	0	0.00	380.50	0.1	444	0.01%
2021/04/06	0	0.00	1	381.00	381.50	-1	427	-0.23%
2021/03/29	0	0.00	1	355.00	354.00	-1	406	-0.25%
2021/03/22	0.1	343.00	0	0.00	342.50	0.1	448	0.02%
2021/03/15	0	0.00	1	350.50	352.00	-1	523	-0.19%
2021/03/11	0	0.00	1	352.00	353.00	-1	594	-0.17%
2021/03/10	1	353.00	1	352.00	352.00	0	606	0.00%
2021/03/08	1	340.00	0	0.00	337.50	1	625	0.16%
2021/03/05	2	341.00	0	0.00	340.00	2	626	0.32%
2021/03/04	4	359.88	20	350.30	352.00	-16	623	-2.57%
2021/03/03	16	352.88	0	0.00	362.00	16	623	2.56%
2021/03/02	0	0.00	1	357.00	354.00	-1	625	-0.16%
2021/02/26	0	0.00	1	352.50	356.00	-1	626	-0.16%
2021/02/25	1	373.00	0	0.00	368.00	1	620	0.16%
2021/02/22	1	388.50	0	0.00	387.50	1	619	0.16%
2021/02/19	1	383.00	0	0.00	387.00	1	618	0.16%
2021/02/17	0	0.00	1	382.00	382.00	-1	624	-0.16%
2021/02/03	0	0.00	1	382.00	378.00	-1	633	-0.16%
2021/02/02	1.1	374.86	1	378.00	378.50	0.1	638	0.02%
2021/02/01	2	363.75	1	365.00	371.50	1	643	0.16%
2021/01/29	1	355.00	0	0.00	355.00	1	644	0.16%
2021/01/28	1	371.50	1	366.50	366.00	0	642	0.00%
2021/01/27	2	381.00	0	0.00	384.50	2	639	0.31%
2021/01/26	1	389.00	0	0.00	380.00	1	643	0.16%
2021/01/25	2	394.75	1	392.00	392.00	1	643	0.16%
2021/01/22	1	409.00	1	417.00	409.00	0	633	0.00%
2021/01/21	4	416.88	5	418.00	417.00	-1	633	-0.16%
2021/01/19	2	417.50	2	416.50	416.00	0	624	0.00%
2021/01/18	0	0.00	1	413.50	417.50	-1	620	-0.16%
2021/01/15	2	427.50	20	427.00	413.50	-18	615	-2.93%
2021/01/14	4	424.00	4.1	425.00	424.00	-0.1	581	-0.02%
2021/01/13	5	430.00	6	433.83	430.00	-1	576	-0.17%
2021/01/12	1	430.00	11	427.41	430.00	-10	566	-1.76%
2021/01/11	10	418.80	0	0.00	422.00	10	551	1.81%
2021/01/08	4	410.50	4	417.00	410.50	0	566	0.00%
2021/01/07	0	0.00	1	414.00	416.00	-1	577	-0.17%
2021/01/06	1	427.00	0	0.00	406.50	1	574	0.17%
2021/01/05	3	425.00	4	420.00	419.50	-1	573	-0.17%
2021/01/04	0	0.00	1	407.00	421.00	-1	571	-0.18%
2020/12/31	4	394.75	2	397.00	397.50	2	567	0.35%
2020/12/30	5	389.00	0	0.00	393.00	5	564	0.89%
2020/12/29	5	389.00	1	389.00	388.00	4	572	0.70%
2020/12/28	6	391.33	0	392.00	389.00	6	575	1.04%
2020/12/25	0	0.00	2	392.25	392.00	-2	580	-0.34%
2020/12/23	0	388.00	0	0.00	384.50	0	591	0.01%
2020/12/18	7	391.86	0	0.00	393.00	7	605	1.16%
2020/12/17	1	408.00	2	403.50	401.50	-1	609	-0.16%
2020/12/16	1	403.00	2	411.50	417.00	-1	614	-0.16%
2020/12/15	2	409.00	0	0.00	390.00	2	630	0.32%
2020/12/14	2	417.00	2	413.50	412.50	0	654	0.00%
2020/12/11	3	450.83	3	427.00	423.50	0	683	0.00%
2020/12/10	2	434.00	3	433.50	433.50	-1	689	-0.15%
2020/12/09	3.1	454.08	2	444.56	441.00	1.1	721	0.15%
2020/12/08	1	411.57	0	0.00	449.50	1	714	0.14%
2020/12/07	3	398.50	5	404.85	409.00	-2	684	-0.30%
2020/12/04	0	0.00	7	386.86	387.50	-7	662	-1.06%
2020/12/03	2	384.25	2	381.25	380.00	0	658	0.00%
2020/12/02	1	380.50	2	378.75	380.50	-1	660	-0.15%
2020/12/01	0	0.00	4	375.63	373.50	-4	649	-0.62%
2020/11/30	7	373.21	1	372.50	371.50	6	660	0.91%
2020/11/24	0	0.00	1	361.00	360.00	-1	698	-0.14%
2020/11/23	0	0.00	3	364.67	364.00	-3	749	-0.40%
2020/11/17	0	0.00	1	366.50	365.00	-1	821	-0.12%
2020/11/09	0	0.00	5	360.00	374.00	-5	872	-0.57%
2020/11/06	0	0.00	5	359.00	353.50	-5	874	-0.57%
2020/11/04	11	353.09	0	0.00	355.00	11	901	1.22%
2020/11/02	0	0.00	3	336.00	333.50	-3	948	-0.32%
2020/10/30	1	352.00	2	354.50	351.50	-1	967	-0.10%
2020/10/29	1	353.50	1	353.00	353.00	0	980	0.00%
2020/10/26	1	366.50	1	367.00	367.00	0	1,010	0.00%
2020/10/23	1	377.50	4	373.25	374.00	-3	1,025	-0.29%
2020/10/22	1	370.00	0	0.00	369.00	1	1,089	0.09%
2020/10/21	0	0.00	1	375.00	374.50	-1	1,131	-0.09%
2020/10/20	0	0.00	1	375.00	375.00	-1	1,160	-0.09%
2020/10/19	1	375.00	2	381.75	378.50	-1	1,175	-0.09%
2020/10/16	6	387.33	1	384.00	375.00	5	1,214	0.41%
2020/10/15	1	391.50	4	394.88	400.00	-3	1,230	-0.24%
2020/10/14	4	385.25	5	384.30	388.00	-1	1,249	-0.08%
2020/10/13	1	375.00	0	0.00	377.50	1	1,310	0.08%
2020/10/12	0	0.00	2	388.50	381.00	-2	1,369	-0.15%
2020/10/08	3	385.00	4	385.50	386.00	-1	1,451	-0.07%
2020/10/07	1	378.50	0	0.00	378.50	1	1,463	0.07%
2020/10/05	4	374.25	0	0.00	374.50	4	1,534	0.26%
2020/09/30	3	373.00	3	374.00	376.00	0	1,592	0.00%
2020/09/29	2	370.00	2	368.00	367.50	0	1,627	0.00%
2020/09/28	2	355.75	0	0.00	354.50	2	1,672	0.12%
2020/09/25	2	357.25	0	0.00	354.50	2	1,710	0.12%
2020/09/24	0	362.00	0	0.00	361.00	0	1,766	0.00%
2020/09/23	2	374.50	0	0.00	373.00	2	1,810	0.11%
2020/09/22	5	377.80	1	382.00	372.00	4	1,857	0.22%
2020/09/21	3	383.50	2	378.25	377.00	1	1,890	0.05%
2020/09/18	4	391.50	1	390.00	389.00	3	1,911	0.16%
2020/09/17	14	395.25	14	399.68	404.50	0	1,945	0.00%
2020/09/16	1	387.00	2	387.00	388.50	-1	1,911	-0.05%
2020/09/15	0	0.00	1	376.00	378.50	-1	1,885	-0.05%
2020/09/14	4	372.75	4	371.13	365.00	0	1,872	0.00%
2020/09/11	1	361.00	10	355.00	365.00	-9	1,840	-0.49%
2020/09/10	2	353.50	15	351.13	349.00	-13	1,820	-0.71%
2020/09/09	1	339.00	0	0.00	349.00	1	1,813	0.06%
2020/09/08	2	345.25	3	345.67	350.00	-1	1,810	-0.06%
2020/09/07	4	341.50	0	0.00	332.50	4	1,802	0.22%
2020/09/04	5	353.70	3	356.17	354.00	2	1,809	0.11%
2020/09/03	0	0.00	3	368.00	367.00	-3	1,851	-0.16%
2020/09/02	1	360.00	1	361.00	358.00	0	1,859	0.00%
2020/09/01	0	0.00	9	359.72	357.00	-9	1,861	-0.48%
2020/08/31	0	0.00	1	376.00	359.00	-1	1,870	-0.05%
2020/08/28	7	354.86	4	370.25	370.00	3	1,865	0.16%
2020/08/27	3	369.32	7	360.36	363.00	-4	1,849	-0.22%
2020/08/26	3	339.83	2	347.25	351.00	1	1,800	0.06%
2020/08/25	1	318.50	0	0.00	319.50	1	1,775	0.06%
2020/08/24	2	303.75	0	0.00	315.00	2	1,768	0.11%
2020/08/21	1	301.00	2	303.00	309.50	-1	1,768	-0.06%
2020/08/20	17	298.15	2	290.75	293.00	15	1,750	0.86%
2020/08/19	11	317.50	1	317.00	318.00	10	1,729	0.58%
2020/08/18	0	0.00	1	333.50	329.00	-1	1,720	-0.06%
2020/08/17	0	0.00	1	346.50	345.50	-1	1,718	-0.06%
2020/08/14	0	0.00	1	343.00	348.00	-1	1,734	-0.06%
2020/08/13	5	341.30	2	338.00	338.00	3	1,729	0.17%
2020/08/12	2	344.50	0	0.00	342.00	2	1,720	0.12%
2020/08/11	4	358.00	2	355.25	358.50	2	1,719	0.12%
2020/08/10	2	381.50	0	0.00	372.00	2	1,719	0.12%
2020/08/07	0	0.00	1	387.00	388.00	-1	1,725	-0.06%
2020/08/06	3	393.33	35	401.19	392.00	-32	1,727	-1.85%
2020/08/05	3	389.17	2	384.50	384.50	1	1,707	0.06%
2020/08/04	30	379.60	0	0.00	382.00	30	1,728	1.74%
2020/08/03	24	379.38	38	378.43	375.00	-14	1,718	-0.81%
2020/07/31	14	380.29	0	0.00	382.00	14	1,713	0.82%
2020/07/29	0	0.00	3	374.33	375.00	-3	1,709	-0.18%
2020/07/28	4	371.75	6	376.83	370.00	-2	1,716	-0.12%
2020/07/27	0	0.00	3	378.33	379.00	-3	1,691	-0.18%
2020/07/24	2	363.50	1	375.00	355.00	1	1,660	0.06%
2020/07/23	1	379.00	1	369.50	369.50	0	1,637	0.00%
2020/07/21	1	352.00	1	376.50	377.00	0	1,588	0.00%
2020/07/20	2	358.00	10	349.40	343.00	-8	1,562	-0.51%
2020/07/17	5	383.70	3	370.83	356.00	2	1,536	0.13%
2020/07/16	4	387.38	18	388.79	394.50	-14	1,484	-0.95%
2020/07/15	2	395.75	2	394.25	374.00	0	1,439	0.00%
2020/07/14	2	372.00	0	0.00	370.00	2	1,410	0.14%
2020/07/13	0	0.00	2	380.00	368.00	-2	1,410	-0.14%
2020/07/10	5	374.70	4	371.38	366.00	1	1,396	0.07%
2020/07/09	2	367.25	2	383.50	375.00	0	1,349	0.00%
2020/07/08	1	344.00	3	342.17	349.00	-2	1,298	-0.15%
2020/07/07	0	0.00	50	313.67	320.50	-50	1,284	-3.89%
2020/07/06	27	310.67	1	310.50	310.50	26	1,256	2.07%
2020/07/03	9	305.67	91	311.71	295.50	-82	1,227	-6.68%
2020/07/02	0	0.00	1	291.50	302.50	-1	1,181	-0.08%
2020/07/01	2	270.00	1	276.50	275.00	1	1,140	0.09%
2020/06/30	3	264.67	5	262.70	255.50	-2	1,093	-0.18%
2020/06/29	6	248.17	2	250.00	249.00	4	1,060	0.38%
2020/06/24	4	254.63	3	242.00	256.00	1	1,045	0.10%
2020/06/23	1	234.00	0	0.00	233.00	1	1,011	0.10%
2020/06/22	0	0.00	1	236.00	235.50	-1	1,037	-0.10%
2020/06/19	0	0.00	1	233.50	232.50	-1	1,031	-0.10%
2020/06/18	0	0.00	1	228.50	232.00	-1	1,022	-0.10%
2020/06/17	1	228.50	0	0.00	225.00	1	1,028	0.10%
2020/06/16	22	225.70	0	0.00	227.00	22	1,029	2.14%
2020/06/12	0	0.00	15	218.07	224.50	-15	1,043	-1.44%
2020/06/11	2	230.00	7	231.21	226.00	-5	1,049	-0.48%
2020/06/10	6	241.08	4.3	238.47	235.50	1.7	1,047	0.16%
2020/06/09	5	237.00	73.4	233.51	234.00	-68.4	1,009	-6.77%
2020/06/08	5	231.90	0.3	233.50	232.00	4.7	1,008	0.47%
2020/06/05	8	225.69	1.2	228.70	229.00	6.9	1,007	0.68%
2020/06/04	0	0.00	0.4	224.00	223.00	-0.4	1,011	-0.03%
2020/06/03	0	0.00	3	222.50	222.50	-3	1,018	-0.29%
2020/06/02	0	0.00	0.2	223.00	220.00	-0.2	1,031	-0.02%
2020/06/01	27	223.59	2.1	222.50	220.50	24.9	1,037	2.40%
2020/05/29	0	0.00	1.2	217.02	220.00	-1.2	1,043	-0.11%
2020/05/28	23	224.57	0	0.00	221.00	23	1,047	2.20%
2020/05/27	11	227.68	1	228.00	226.50	10	1,050	0.95%
2020/05/26	3	229.67	2	229.75	228.00	1	1,062	0.09%
2020/05/25	1	224.00	5	225.70	226.00	-4	1,061	-0.38%
2020/05/22	41	228.82	1	227.50	227.00	40	1,062	3.76%
2020/05/21	16	232.66	2.9	234.92	235.00	13.1	1,055	1.24%
2020/05/20	25	226.68	0.1	231.00	227.00	24.9	1,039	2.39%
2020/05/19	32	230.81	0	0.00	228.00	32	1,050	3.05%
2020/05/18	0	0.00	1	230.00	225.00	-1	1,054	-0.09%
2020/05/15	1	239.50	0	0.00	236.00	1	1,052	0.10%
2020/05/14	1	243.50	52	236.73	233.50	-51	1,041	-4.90%
2020/05/13	6	239.25	13	238.77	239.00	-7	1,028	-0.68%
2020/05/12	7	235.43	7	238.43	235.00	0	1,029	0.00%
2020/05/11	53	238.25	5	242.60	245.00	48	1,014	4.73%
2020/05/07	1	228.00	13	225.08	227.50	-12	981	-1.22%
2020/05/06	2	224.75	1	225.00	222.50	1	1,000	0.10%
2020/05/05	8	233.25	2	226.50	226.50	6	1,006	0.60%
2020/05/04	9	232.33	1	231.50	230.00	8	1,014	0.79%
2020/04/30	12	224.25	2	223.75	231.50	10	1,021	0.98%
2020/04/29	1	222.00	1	218.00	218.00	0	1,003	0.00%
2020/04/28	8	216.81	10	217.10	216.00	-2	1,018	-0.20%
2020/04/27	1	215.00	1	216.00	216.50	0	1,029	0.00%
2020/04/24	1	214.00	1	214.50	213.00	0	1,037	0.00%
2020/04/22	6	209.75	2	208.75	215.50	4	1,068	0.37%
2020/04/21	2	215.75	4	211.13	209.00	-2	1,077	-0.19%
2020/04/20	2	220.00	3	218.67	219.00	-1	1,115	-0.09%
2020/04/17	6	220.25	8	222.19	216.50	-2	1,119	-0.18%
2020/04/16	8	209.50	5	210.90	211.50	3	1,094	0.27%
2020/04/15	2	202.75	4	204.38	205.00	-2	1,092	-0.18%
2020/04/14	2	198.25	2	198.75	198.50	0	1,094	0.00%
2020/04/13	1	200.00	1	193.50	193.50	0	1,097	0.00%
2020/04/10	8	203.19	6	205.83	201.00	2	1,107	0.18%
2020/04/09	4	217.50	18	212.83	211.00	-14	1,108	-1.26%
2020/04/08	1	209.00	2	204.50	208.00	-1	1,087	-0.09%
2020/04/07	26	204.79	2	204.50	203.00	24	1,099	2.18%
2020/04/01	0	0.00	1	191.00	194.50	-1	1,093	-0.09%
2020/03/31	5	194.10	13	197.92	191.00	-8	1,091	-0.73%
2020/03/30	13	196.85	10	190.85	196.50	3	1,083	0.28%
2020/03/27	34	206.79	34	206.57	195.00	0	1,069	0.00%
2020/03/26	1	195.00	0	0.00	201.50	1	1,046	0.10%
2020/03/24	0	0.00	1	179.00	179.00	-1	1,025	-0.10%
2020/03/23	1	146.00	15	150.70	163.00	-14	1,026	-1.36%
2020/03/20	10	155.25	1	152.00	156.00	9	1,021	0.88%
2020/03/19	3	145.33	1	150.50	142.00	2	1,050	0.19%
2020/03/18	4	169.13	3	169.00	157.50	1	1,120	0.09%
2020/03/17	0	0.00	1	171.00	167.00	-1	1,169	-0.09%
2020/03/16	2	184.50	3	177.50	175.50	-1	1,232	-0.08%
2020/03/13	7	181.64	5	181.60	187.00	2	1,264	0.16%
2020/03/12	4	201.00	2	197.02	195.50	2	1,263	0.15%
2020/03/11	1	231.50	2	224.25	216.50	-1	1,263	-0.08%
2020/03/10	9	212.24	3	209.67	223.00	6	1,268	0.48%
2020/03/09	2	224.00	16	221.25	212.00	-14	1,250	-1.12%
2020/03/06	2	231.00	155	234.58	233.50	-153	1,245	-12.28%	大賣/鉅額交易
2020/03/05	2	243.50	1	245.00	246.00	1	1,235	0.08%
2020/03/04	4	244.63	106	242.87	242.50	-102	1,237	-8.24%	大賣/鉅額交易
2020/03/03	5	253.50	13	252.73	252.50	-8	1,241	-0.64%
2020/03/02	3	243.33	108	243.02	242.00	-105	1,261	-8.32%	大賣/鉅額交易
2020/02/27	53	251.25	73	265.47	250.00	-20	1,264	-1.58%
2020/02/26	0	0.00	0.1	274.00	271.00	-0.1	1,253	-0.01%
2020/02/25	2	272.25	2.4	275.79	275.00	-0.4	1,255	-0.03%
2020/02/24	0	0.00	0.5	279.00	276.00	-0.5	1,256	-0.04%
2020/02/21	2	283.50	1	286.00	281.00	1	1,263	0.08%
2020/02/20	2	282.50	3	284.00	286.00	-1	1,298	-0.08%
2020/02/19	2	275.25	1.7	275.94	277.00	0.3	1,335	0.02%
2020/02/18	3	282.83	10.3	284.24	276.00	-7.3	1,352	-0.54%
2020/02/17	1	283.50	1	285.00	285.00	0	1,354	0.00%
2020/02/14	0	0.00	10	293.65	289.50	-10	1,355	-0.74%
2020/02/13	3	292.83	2	287.50	287.00	1	1,370	0.07%
2020/02/11	0	0.00	2	289.75	287.00	-2	1,372	-0.15%
2020/02/10	4	283.13	6	282.08	283.00	-2	1,377	-0.15%
2020/02/07	1	292.50	3	293.17	285.00	-2	1,399	-0.14%
2020/02/06	12	288.46	9	286.61	290.00	3	1,404	0.21%
2020/02/05	6	285.75	2	282.50	279.00	4	1,415	0.28%
2020/02/04	36	289.46	1	290.00	282.00	35	1,426	2.45%
2020/02/03	33	275.94	12	275.42	278.00	21	1,443	1.45%
2020/01/31	4	283.38	0	0.00	281.00	4	1,459	0.27%
2020/01/30	0	0.00	65	270.92	264.50	-65	1,436	-4.52%
2020/01/20	5	295.20	0	0.00	293.50	5	1,420	0.35%
2020/01/17	20	306.50	0	0.00	301.00	20	1,413	1.41%
2020/01/16	4	307.50	6	303.33	308.00	-2	1,381	-0.14%
2020/01/15	7	300.50	13	300.69	302.00	-6	1,367	-0.44%
2020/01/14	3	302.50	10	303.65	301.00	-7	1,350	-0.52%
2020/01/13	5	282.70	8	282.00	285.00	-3	1,303	-0.23%
2020/01/10	10	272.10	11	276.27	273.00	-1	1,303	-0.08%
2020/01/09	7	264.36	10	265.85	270.00	-3	1,271	-0.24%
2020/01/08	4	251.88	4	252.25	255.00	0	1,252	0.00%
2020/01/07	1	251.50	1	249.00	246.00	0	1,235	0.00%
2020/01/06	7	249.07	92	248.32	245.50	-85	1,231	-6.90%
2020/01/03	38	268.38	5	269.60	261.00	33	1,209	2.73%
2020/01/02	6	279.83	1	283.50	278.00	5	1,179	0.42%
2019/12/31	23	278.22	4	279.88	278.50	19	1,168	1.63%
2019/12/30	10	289.00	1	285.50	287.50	9	1,140	0.79%
2019/12/27	1	283.00	0	0.00	287.00	1	1,128	0.09%
2019/12/26	10	273.40	1	275.00	276.00	9	1,112	0.81%
2019/12/25	10	274.50	2	276.50	277.00	8	1,108	0.72%
2019/12/24	6	269.67	0	0.00	270.00	6	1,103	0.55%
2019/12/23	11	265.27	1	264.00	265.50	10	1,097	0.91%
2019/12/20	4	270.50	7	269.43	269.00	-3	1,093	-0.27%
2019/12/19	11	279.77	0	0.00	279.50	11	1,083	1.01%
2019/12/18	10	285.00	2	283.75	284.50	8	1,081	0.74%
2019/12/17	5	280.00	1	278.50	287.00	4	1,078	0.37%
2019/12/16	0	0.00	2	281.75	288.00	-2	1,066	-0.19%
2019/12/13	8	279.50	4	291.37	273.50	4	1,032	0.39%
2019/12/12	3	260.33	1	278.00	279.00	2	950	0.21%
2019/12/11	8	242.13	1.1	250.37	254.00	6.9	891	0.77%
2019/12/10	4	231.88	6.3	232.59	231.00	-2.3	818	-0.28%
2019/12/09	0	0.00	1	218.00	220.50	-1	776	-0.13%
2019/12/06	12	220.42	2	216.50	216.50	10	764	1.31%
2019/12/05	24	214.54	13	217.15	219.50	11	749	1.47%
2019/12/04	1	208.00	2	208.25	207.00	-1	744	-0.13%
2019/12/03	1.1	208.27	2	211.75	210.00	-0.9	753	-0.12%
2019/12/02	8	205.63	3	208.17	210.00	5	745	0.67%
2019/11/29	7	214.21	1	210.50	210.50	6	735	0.82%
2019/11/28	5	219.60	5	221.70	218.50	0	722	0.00%
2019/11/27	5	218.80	4	221.13	220.50	1	706	0.14%
2019/11/26	1	208.50	3	209.00	209.00	-2	675	-0.30%
2019/11/25	4	204.38	3	203.67	202.00	1	658	0.15%
2019/11/22	2	207.75	3	204.00	202.00	-1	650	-0.15%
2019/11/21	1	203.00	2	204.50	205.50	-1	643	-0.16%
2019/11/19	35.3	207.12	4	210.38	206.50	31.3	623	5.02%
2019/11/18	37	225.41	3	227.83	217.50	34	585	5.81%
2019/11/15	19	217.11	7.1	220.25	222.50	11.9	531	2.23%
2019/11/14	0	0.00	1	216.00	214.00	-1	504	-0.20%
2019/11/13	1	215.50	2	214.50	215.00	-1	488	-0.20%
2019/11/12	6	212.83	2	212.50	213.00	4	478	0.84%
2019/11/11	1	205.00	2	205.50	205.50	-1	453	-0.22%
2019/11/08	12	206.71	5	210.50	211.50	7	442	1.58%
2019/11/07	8	199.50	1	201.50	208.00	7	420	1.66%
2019/11/06	22	211.89	1	210.00	210.00	21	402	5.21%
2019/11/05	53	202.21	11	200.50	209.00	42	368	11.39%
2019/11/04	34	207.16	3	208.67	208.50	31	339	9.14%
2019/11/01	15	198.57	7	196.71	201.50	8	311	2.57%
2019/10/31	25	193.58	4	194.13	190.00	21	274	7.64%
2019/10/30	3	177.00	29	185.28	187.00	-26	225	-11.51%
2019/10/29	13	172.38	0	0.00	170.00	13	187	6.92%
2019/10/28	10	171.00	0	0.00	171.00	10	183	5.44%
2019/10/25	17	170.50	2	171.50	169.00	15	181	8.28%
2019/10/24	5	166.50	0	0.00	166.00	5	170	2.93%
2019/10/23	6	166.33	0	0.00	165.50	6	168	3.55%
2019/10/22	13.2	168.33	0	0.00	167.00	13.2	166	7.90%
2019/10/21	4	167.00	0	0.00	168.50	4	163	2.44%
2019/10/18	31	169.11	4	166.75	164.00	27	158	17.09%
2019/10/17	11	158.41	0	0.00	160.50	11	134	8.16%
2019/10/16	1	160.00	0	0.00	156.00	1	130	0.77%
2019/10/15	11	157.27	1	157.50	157.00	10	128	7.81%
2019/10/14	16	159.22	0	0.00	157.00	16	130	12.24%
2019/10/09	1	149.00	1	149.50	149.50	0	125	0.00%
2019/10/01	0.1	150.00	0	0.00	150.00	0.1	125	0.08%
2019/09/27	0	0.00	1	150.50	152.00	-1	123	-0.81%
2019/09/16	0	0.00	1	151.50	153.00	-1	105	-0.95%
2019/09/12	2	153.75	0	0.00	154.00	2	103	1.93%
2019/09/09	0	0.00	1	155.50	155.00	-1	89	-1.12%
2019/09/06	1	158.50	1	156.50	157.50	0	82	0.00%
2019/09/05	1	149.50	1	148.50	152.00	0	68	0.00%
2019/09/02	0.1	135.00	0	0.00	135.50	0.1	51	0.19%
2019/08/23	0	0.00	1	135.00	135.00	-1	48	-2.08%
2019/08/21	1	135.00	0	0.00	137.00	1	45	2.21%
2019/08/14	0	0.00	1	132.00	132.50	-1	40	-2.44%
2019/08/08	1	132.00	0	0.00	131.50	1	40	2.48%
2019/07/11	1	138.50	0	0.00	139.00	1	36	2.73%
2019/07/05	1	132.00	0	0.00	132.00	1	33	2.96%
2019/07/01	1	131.50	0	0.00	132.00	1	39	2.51%
2019/06/21	1	129.00	0	0.00	129.50	1	42	2.34%
2019/06/05	0.1	129.00	0	0.00	129.00	0.1	44	0.22%
2019/05/31	0	0.00	2	130.00	131.00	-2	45	-4.36%
2019/05/16	0	0.00	1	131.00	130.50	-1	52	-1.92%
2019/05/14	0	0.00	1	130.00	130.50	-1	51	-1.94%
2019/04/26	0	0.00	1	135.50	134.50	-1	46	-2.17%
2019/04/23	0	0.00	1	139.50	141.00	-1	43	-2.28%
2019/04/19	1	135.00	0	0.00	135.00	1	40	2.48%
2019/04/18	0.1	133.00	1	132.00	132.00	-0.9	38	-2.31%
2019/04/17	1	130.50	0	0.00	131.50	1	37	2.66%
2019/04/16	0	0.00	1	129.00	129.50	-1	37	-2.69%
2019/04/08	0	0.00	2	129.50	130.50	-2	33	-6.01%
2019/04/02	2	121.00	0	0.00	121.50	2	28	6.96%
2019/03/04	0	0.00	1	118.00	118.00	-1	27	-3.60%
2019/02/26	1	121.00	0	0.00	119.00	1	27	3.64%
2019/02/19	1	118.00	0	0.00	118.00	1	25	3.92%
2019/02/18	0	0.00	1	117.00	118.00	-1	25	-3.96%
2019/02/15	1	115.00	0	0.00	117.50	1	23	4.20%
2018/12/11	1	108.00	0	0.00	109.50	1	35	2.80%
2018/12/03	1	112.00	0	0.00	112.00	1	34	2.87%
2018/11/23	0	0.00	1	104.50	103.00	-1	34	-2.92%
2018/11/22	0	0.00	1	105.00	105.00	-1	34	-2.92%
2018/11/21	1	106.00	0	0.00	106.00	1	34	2.93%
2018/11/19	2	103.75	0	0.00	107.50	2	34	5.80%
2018/11/14	0	0.00	1	102.00	102.50	-1	36	-2.71%
2018/11/13	1	100.50	0	0.00	102.00	1	37	2.64%
2018/11/12	0	0.00	1	105.00	105.00	-1	38	-2.58%
2018/11/05	0	0.00	2	103.25	102.00	-2	40	-4.93%
2018/11/02	0	0.00	12	103.00	103.00	-12	39	-30.37%
2018/11/01	0	0.00	8	93.61	93.80	-8	38	-20.79%
2018/10/31	0	0.00	7	92.00	91.90	-7	38	-18.03%
2018/10/29	0	0.00	2	92.00	91.20	-2	38	-5.24%
2018/10/22	0	0.00	9	101.22	100.50	-9	38	-23.66%
2018/10/11	2	107.50	0	0.00	105.50	2	45	4.35%
2018/10/09	0	0.00	1	117.00	116.50	-1	44	-2.22%
2018/10/03	0	0.00	1	121.00	121.50	-1	47	-2.10%
2018/10/02	0	0.00	1	119.00	121.00	-1	47	-2.09%
2018/09/14	0	0.00	1	116.00	119.00	-1	53	-1.88%
2018/09/11	0	0.00	1	115.50	119.00	-1	53	-1.88%
2018/09/05	0	0.00	1	123.00	122.00	-1	56	-1.77%
2018/08/13	1	130.50	1	127.50	127.50	0	69	0.00%
2018/08/10	1	134.00	0	0.00	133.50	1	68	1.46%
2018/08/08	0	0.00	4	139.00	140.50	-4	68	-5.88%
2018/08/03	0	0.00	1	138.00	136.00	-1	67	-1.47%
2018/07/30	0	0.00	15	136.17	135.50	-15	71	-20.98%
2018/07/26	1	136.50	1	136.50	136.50	0	73	0.00%
2018/07/24	0	0.00	18	137.42	138.00	-18	73	-24.34%
2018/07/23	0	0.00	2	137.50	137.00	-2	74	-2.70%
2018/07/20	6	147.50	2	147.00	147.00	4	71	5.56%
2018/07/19	7	146.00	0	0.00	146.00	7	68	10.17%
2018/07/13	4	139.88	2	141.25	142.50	2	66	2.99%
2018/07/10	0	0.00	2	138.00	138.00	-2	66	-3.01%
2018/07/09	0	0.00	18	138.22	138.00	-18	67	-26.66%
2018/06/21	0	0.00	1	148.00	148.00	-1	77	-1.29%
2018/06/14	1	146.50	0	0.00	146.00	1	76	1.30%
2018/06/13	1	148.00	1	150.00	148.00	0	77	0.00%
2018/06/08	1	149.00	1	149.50	149.50	0	73	0.00%
2018/06/07	1	150.50	1	152.00	152.00	0	73	0.00%
2018/05/31	6	154.83	0	0.00	155.00	6	68	8.82%
2018/05/28	0	0.00	0.3	149.50	149.00	-0.3	64	-0.49%
2018/05/25	0	0.00	0.1	149.00	148.50	-0.1	64	-0.16%
2018/05/24	1	148.50	0	0.00	148.50	1	65	1.53%
2018/05/22	4	149.50	0	150.00	149.50	4	64	6.09%
2018/05/21	0	0.00	0.2	151.50	148.50	-0.2	66	-0.30%
2018/05/16	1	150.00	1.1	149.55	149.50	-0.1	69	-0.14%
2018/05/15	0	0.00	0.2	151.50	151.00	-0.2	72	-0.33%
2018/05/14	1	152.00	0	0.00	150.50	1	72	1.38%
2018/05/10	1	150.50	1	151.00	151.00	0	73	0.00%
2018/05/08	1	154.00	2	154.50	153.00	-1	73	-1.36%
2018/05/07	1	149.50	0	0.00	149.50	1	73	1.36%
2018/05/02	9	154.33	0	0.00	154.00	9	72	12.43%
2018/04/27	1	156.50	0	0.00	157.00	1	74	1.34%
2018/04/17	0.1	163.00	0	0.00	162.50	0.1	78	0.13%
2018/04/13	1	163.50	1	164.00	164.00	0	78	0.00%
2018/04/11	2	167.50	0	0.00	168.50	2	76	2.61%
2018/04/10	5	167.50	0	0.00	167.00	5	78	6.39%
2018/04/09	4	171.00	0	0.00	171.50	4	75	5.27%
2018/04/03	4	171.50	0	0.00	172.00	4	77	5.18%
2018/03/29	12	175.21	0	0.00	173.50	12	80	14.86%
2018/03/28	7	178.57	4	179.38	175.00	3	80	3.72%
2018/03/16	0	0.00	5	176.50	177.50	-5	78	-6.34%
2018/03/15	1	174.00	0	0.00	174.50	1	77	1.28%
2018/03/12	1	172.50	1	171.50	171.50	0	82	0.00%
2018/03/09	1	172.00	0	0.00	172.50	1	83	1.20%
2018/03/08	2	171.00	0	0.00	171.50	2	85	2.34%
2018/03/07	1	172.50	0	0.00	172.00	1	86	1.15%
2018/02/26	0	174.00	0	0.00	173.00	0	92	0.04%
2018/02/23	0	0.00	0.1	175.50	172.00	-0.1	92	-0.07%
2018/02/22	0	0.00	0.9	170.00	168.50	-0.9	92	-1.01%
2018/02/21	1	167.00	0	0.00	167.00	1	93	1.07%
2018/02/12	0	0.00	1	168.00	165.50	-1	94	-1.06%
2018/02/07	1	171.00	1	169.00	169.00	0	91	0.00%
2018/02/06	0	0.00	1	170.50	168.00	-1	91	-1.10%
2018/01/30	3	176.50	0	0.00	177.00	3	96	3.10%
2018/01/29	12	178.71	0	0.00	178.00	12	97	12.34%
2018/01/24	1	178.50	0	0.00	179.00	1	105	0.95%
2018/01/23	0	180.50	4	181.75	180.00	-4	105	-3.79%
2018/01/22	0	0.00	6	182.75	182.00	-6	105	-5.67%
2018/01/19	1	180.00	1	181.50	181.50	0	105	0.00%
2018/01/10	5	175.80	0	0.00	175.00	5	117	4.26%
2018/01/08	8	177.44	0	0.00	177.00	8	116	6.86%
2018/01/05	0	0.00	1	179.50	180.00	-1	117	-0.85%
2018/01/04	0	0.00	1	180.00	180.50	-1	117	-0.85%
2018/01/03	2	178.50	2	181.00	182.00	0	123	0.00%