富邦媒 (8454)-第一金-高雄券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
421.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,072張
產業
上市數位雲端
410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

富邦媒 (8454)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/25	1	416.00	1	419.50	422.00	0	1,108	0.00%
2024/04/24	0	403.00	1	405.00	401.50	-1	1,083	-0.09%
2024/04/22	0.1	396.00	3	395.00	399.00	-2.9	1,064	-0.27%
2024/04/19	3	383.83	0	0.00	384.50	3	1,054	0.28%
2024/04/17	0.1	381.04	0	383.00	383.00	0	1,045	0.00%
2024/04/16	0.1	378.48	0	0.00	378.00	0.1	1,055	0.00%
2024/04/15	0	385.00	0	0.00	383.00	0	1,044	0.00%
2024/04/12	1.3	388.46	0	0.00	386.50	1.3	1,042	0.12%
2024/04/10	0	0.00	1	392.00	398.00	-1	1,007	-0.10%
2024/04/08	0	0.00	0.1	390.50	391.50	-0.1	998	-0.01%
2024/04/03	0	386.50	0	0.00	386.00	0	987	0.00%
2024/03/29	0	387.00	0	0.00	387.00	0	976	0.00%
2024/03/28	1	386.50	0	0.00	393.00	1	968	0.10%
2024/03/26	0.1	383.50	0	0.00	382.50	0.1	952	0.01%
2024/03/25	0.3	385.84	0	0.00	382.50	0.3	945	0.04%
2024/03/22	0	391.00	2	389.50	389.50	-2	940	-0.21%
2024/03/20	0	390.54	10	393.20	390.00	-10	937	-1.07%
2024/03/19	0.2	399.07	0	0.00	394.50	0.2	929	0.02%
2024/03/18	0	405.00	0	0.00	405.00	0	910	0.00%
2024/03/15	0.1	401.33	0	0.00	400.50	0.1	911	0.01%
2024/03/13	1	405.47	1	400.50	400.50	0	898	0.00%
2024/03/12	0	403.00	0	0.00	408.00	0	893	0.00%
2024/03/11	0.1	405.00	0	0.00	402.50	0.1	895	0.01%
2024/03/08	0.1	407.19	0	0.00	403.00	0.1	890	0.01%
2024/03/07	0	411.30	0	0.00	406.00	0	883	0.00%
2024/03/06	0.1	416.71	0	0.00	411.50	0.1	871	0.01%
2024/03/01	0.2	439.23	0	0.00	432.00	0.2	855	0.03%
2024/02/29	1	447.00	0	0.00	444.50	1	844	0.12%
2024/02/27	1	429.92	0	0.00	424.00	1	677	0.15%
2024/02/26	0	434.00	0	0.00	433.50	0	659	0.00%
2024/02/23	1	435.00	0	0.00	430.50	1	656	0.15%
2024/02/22	0	426.67	0	0.00	430.50	0	647	0.00%
2024/02/19	0	440.57	0	0.00	444.50	0	612	0.01%
2024/02/16	0	426.00	0	0.00	431.00	0	599	0.00%
2024/02/15	0.1	404.00	5	416.00	414.50	-4.9	584	-0.83%
2024/02/05	0.1	427.82	0	0.00	421.50	0.1	547	0.01%
2024/02/02	0.1	442.21	0	0.00	438.50	0.1	535	0.01%
2024/01/31	0	439.26	0	0.00	436.00	0	545	0.01%
2024/01/30	0	446.00	0	0.00	438.50	0	544	0.01%
2024/01/26	0	450.09	0	0.00	450.50	0	533	0.00%
2024/01/25	0	452.75	0	0.00	450.00	0	534	0.00%
2024/01/23	0	448.00	0	0.00	448.50	0	539	0.00%
2024/01/22	0	450.50	0	0.00	446.00	0	547	0.01%
2024/01/19	0.1	451.59	0	0.00	448.00	0.1	561	0.01%
2024/01/18	0.1	449.01	0	0.00	454.50	0.1	559	0.01%
2024/01/17	5	460.00	2	456.50	460.00	3	542	0.55%
2024/01/16	1	463.02	0	0.00	462.00	1	533	0.19%
2024/01/15	8	474.38	0	0.00	472.00	8	521	1.54%
2024/01/12	1	464.20	0	0.00	470.00	1	514	0.20%
2024/01/11	0	474.49	0	0.00	473.00	0	508	0.01%
2024/01/10	4.1	483.37	0	493.00	482.50	4.1	499	0.81%
2024/01/08	0	499.50	0	0.00	496.00	0	492	0.00%
2024/01/05	0	502.00	0	0.00	499.50	0	497	0.00%
2024/01/03	0	505.00	0	0.00	502.00	0	520	0.00%
2023/12/29	0	0.00	0.1	509.00	509.00	-0.1	514	-0.01%
2023/12/26	0	0.00	0.1	507.00	503.00	-0.1	511	-0.01%
2023/12/19	0	505.00	0	0.00	508.00	0	524	0.00%
2023/12/18	0.1	513.00	0	0.00	515.00	0.1	524	0.01%
2023/12/15	0	0.00	0.1	512.00	509.00	-0.1	526	-0.01%
2023/12/14	0	507.00	5	505.00	508.00	-5	517	-0.97%
2023/12/13	0.1	505.00	0	0.00	506.00	0.1	513	0.02%
2023/12/12	5	507.00	0	0.00	506.00	5	518	0.96%
2023/12/05	0	513.00	0	0.00	515.00	0	503	0.00%
2023/12/04	0	0.00	0.1	517.00	518.00	-0.1	508	-0.01%
2023/12/01	0	518.00	0	0.00	516.00	0	505	0.00%
2023/11/27	0	499.54	0	0.00	498.00	0	504	0.01%
2023/11/24	0.1	502.14	0	0.00	502.00	0.1	499	0.02%
2023/11/22	0	509.00	0.1	510.00	507.00	0	489	-0.01%
2023/11/21	0.1	514.00	0	0.00	514.00	0.1	488	0.01%
2023/11/20	0	0.00	0.1	509.00	511.00	-0.1	485	-0.01%
2023/11/17	0	509.00	0	0.00	508.00	0	484	0.00%
2023/11/13	0	0.00	0.1	509.00	506.00	-0.1	471	-0.02%
2023/11/08	0	0.00	0	527.00	525.00	0	452	0.00%
2023/11/06	0	0.00	0.1	539.00	539.00	-0.1	459	-0.02%
2023/11/01	0	0.00	0	526.38	524.00	0	460	-0.01%
2023/10/31	0	0.00	0	533.00	533.00	0	461	0.00%
2023/10/27	0	0.00	0	521.29	528.00	0	466	-0.01%
2023/10/26	0	503.33	0	0.00	499.50	0	457	0.00%
2023/10/25	0	509.00	0	0.00	508.00	0	452	0.00%
2023/10/24	0	499.00	0	0.00	500.00	0	449	0.00%
2023/10/23	0	0.00	0	502.00	501.00	0	452	0.00%
2023/10/20	0.2	500.02	1	500.00	500.00	-0.8	457	-0.19%
2023/10/19	0.1	509.36	0	0.00	503.00	0.1	462	0.02%
2023/10/16	0	534.00	0	534.00	531.00	0	466	0.00%
2023/10/13	1	540.00	1	542.00	538.00	0	474	0.00%
2023/10/12	2	535.00	0	0.00	535.00	2	468	0.43%
2023/10/11	0	0.00	2	538.47	540.00	-2	464	-0.43%
2023/10/04	0	502.00	0	0.00	500.00	0	470	0.01%
2023/10/02	0	0.00	0	516.00	515.00	0	486	0.00%
2023/09/27	0	0.00	0.5	514.63	510.00	-0.5	485	-0.10%
2023/09/25	0.1	515.00	1	508.00	516.00	-0.9	476	-0.19%
2023/09/21	1	493.98	0	0.00	490.00	1	472	0.21%
2023/09/20	0	0.00	0	502.00	501.00	0	469	0.00%
2023/09/18	0	513.00	0.1	511.00	509.00	-0.1	476	-0.02%
2023/09/15	0.1	527.94	0	0.00	518.00	0.1	483	0.02%
2023/09/13	0	0.00	0	512.00	508.00	0	480	0.00%
2023/09/08	1	499.02	1	502.00	504.00	0	485	0.00%
2023/09/07	0	0.00	0	508.00	504.00	0	487	0.00%
2023/09/06	0	519.00	0	0.00	518.00	0	484	0.00%
2023/09/05	0	523.00	0	0.00	523.00	0	492	0.00%
2023/08/30	0	528.00	0	0.00	527.00	0	525	0.01%
2023/08/29	0	518.00	0	0.00	525.00	0	532	0.00%
2023/08/22	0	528.00	0	0.00	525.00	0	558	0.00%
2023/08/18	0	0.00	0	530.00	529.00	0	568	0.00%
2023/08/16	0	534.10	0	0.00	529.00	0	575	0.00%
2023/08/15	2	541.56	2	543.00	542.00	0	578	0.00%
2023/08/14	0	599.50	0	0.00	596.00	0	583	0.00%
2023/08/11	2	612.00	1	602.00	611.00	1	603	0.17%
2023/08/10	1	580.00	0	0.00	580.00	1	591	0.17%
2023/08/09	0	596.00	0	0.00	593.00	0	588	0.00%
2023/08/04	0	0.00	0	613.00	607.00	0	595	0.00%
2023/08/02	0	589.00	0	0.00	592.00	0	590	0.00%
2023/07/31	0	602.00	0	0.00	599.00	0	596	0.00%
2023/07/26	0	621.00	1	612.00	613.00	-1	624	-0.16%
2023/07/25	1	615.00	0	0.00	615.00	1	624	0.16%
2023/07/24	0	620.00	0	619.00	618.00	0	626	0.00%
2023/07/21	0	644.60	0	0.00	629.00	0	621	0.00%
2023/07/19	0	643.00	0	0.00	637.00	0	614	0.00%
2023/07/18	0.1	649.96	0	0.00	642.00	0.1	610	0.02%
2023/07/14	1	666.00	0	0.00	665.00	1	609	0.16%
2023/07/12	0.1	660.00	0	0.00	653.00	0.1	618	0.02%
2023/07/07	1	673.00	0	0.00	670.00	1	606	0.16%
2023/07/05	0.1	683.00	0	0.00	679.00	0.1	605	0.01%
2023/07/03	0	0.00	1	693.00	687.00	-1	619	-0.16%
2023/06/30	2	686.00	0	0.00	688.00	2	624	0.32%
2023/06/29	1	683.00	0	0.00	681.00	1	628	0.16%
2023/06/19	0	665.00	0	0.00	661.00	0	681	0.00%
2023/06/16	0	675.00	0.1	678.00	670.00	-0.1	687	-0.01%
2023/06/15	0	677.18	0	681.00	679.00	0	689	0.00%
2023/06/14	1	673.03	0	0.00	673.00	1	699	0.14%
2023/06/12	0	688.64	0	0.00	680.00	0	693	0.01%
2023/06/09	0	676.45	0	678.00	677.00	0	697	0.00%
2023/06/08	0	665.25	1	651.00	662.00	-1	694	-0.14%
2023/06/07	0	699.00	0	0.00	693.00	0	674	0.00%
2023/06/05	0.1	700.00	0	0.00	693.00	0.1	671	0.01%
2023/06/01	0	698.75	0	0.00	695.00	0	672	0.00%
2023/05/31	0.1	707.00	0	0.00	699.00	0.1	682	0.01%
2023/05/25	0	705.00	0	0.00	700.00	0	707	0.00%
2023/05/23	0	715.00	0	0.00	710.00	0	768	0.00%
2023/05/22	0	719.00	0.1	720.00	712.00	-0.1	791	-0.01%
2023/05/19	0.1	735.71	0	0.00	722.00	0.1	791	0.01%
2023/05/18	1	721.00	1	737.00	737.00	0	814	0.00%
2023/05/17	1	703.00	1	720.00	720.00	0	812	0.00%
2023/05/15	0	0.00	0.3	719.40	716.00	-0.3	794	-0.03%
2023/05/12	0.1	728.00	0	0.00	720.00	0.1	792	0.01%
2023/05/11	0.2	725.67	0	0.00	718.00	0.2	789	0.02%
2023/05/08	0	0.00	0.1	742.00	738.00	-0.1	805	-0.01%
2023/05/05	0.1	739.88	0	0.00	732.00	0.1	825	0.01%
2023/05/04	0.1	773.33	0.1	763.00	761.00	0	811	0.00%
2023/05/03	0.1	820.00	0	0.00	805.00	0.1	793	0.01%
2023/05/02	0.1	817.00	1	838.00	813.00	-1	795	-0.12%
2023/04/28	1	820.00	0.2	825.35	829.00	0.8	802	0.10%
2023/04/27	0	0.00	1	782.00	804.00	-1	829	-0.12%
2023/04/13	0	869.00	0	0.00	855.00	0	964	0.00%
2023/04/12	0	885.00	0	0.00	886.00	0	953	0.00%
2023/03/14	0	782.00	0	0.00	775.00	0	957	0.00%
2023/03/10	0	810.00	0	0.00	804.00	0	967	0.00%
2023/03/06	1	815.00	1	811.00	811.00	0	976	0.00%
2023/03/02	0	0.00	0	821.00	817.00	0	966	0.00%
2023/02/24	0	0.00	0	789.50	794.00	0	948	0.00%
2023/02/23	0	0.00	0	781.00	780.00	0	940	0.00%
2023/02/22	1	779.01	0	779.17	784.00	1	941	0.11%
2023/02/21	2	756.51	2	756.00	756.00	0	917	0.00%
2023/02/20	0	0.00	0	799.00	805.00	0	900	0.00%
2023/02/16	1	768.10	1	769.00	769.00	0	899	0.00%
2023/02/09	0	0.00	0	754.00	750.00	0	972	0.00%
2023/02/08	0	0.00	0	772.00	765.00	0	978	0.00%
2023/02/07	1	743.06	1	749.00	749.00	0	988	0.00%
2023/02/03	0	0.00	0	780.00	777.00	0	1,051	0.00%
2023/02/02	0	0.00	0	801.00	804.00	0	1,053	0.00%
2023/01/30	0	807.00	0	796.00	803.00	0	1,104	0.00%
2023/01/13	0	786.00	0	781.00	781.00	0	1,078	0.00%
2023/01/12	0	0.00	0.1	785.13	786.00	-0.1	1,078	-0.01%
2023/01/11	0	787.00	0.1	779.79	800.00	-0.1	1,058	-0.01%
2023/01/05	0	0.00	1	739.99	729.00	-1	996	-0.10%
2023/01/03	0	0.00	0	656.00	659.00	0	948	0.00%
2022/12/28	0	655.00	1	650.08	662.00	-1	941	-0.11%
2022/12/27	0	0.00	0	635.67	634.00	0	926	0.00%
2022/12/23	0	0.00	0	626.00	626.00	0	921	0.00%
2022/12/22	1	624.00	0	0.00	626.00	1	919	0.11%
2022/12/20	0	583.00	0	0.00	575.00	0	917	0.00%
2022/12/19	0	604.25	2	612.00	603.00	-2	924	-0.22%
2022/12/08	0	0.00	0.1	620.00	622.00	-0.1	922	-0.01%
2022/12/02	0	609.00	0	0.00	608.00	0	911	0.00%
2022/11/14	0	0.00	1	555.00	565.00	-1	886	-0.11%
2022/11/09	0	0.00	1.2	512.17	512.00	-1.2	856	-0.14%
2022/11/02	3	473.83	2	469.75	468.50	1	780	0.13%
2022/11/01	10	494.45	10	493.80	489.00	0	753	0.00%
2022/10/31	0	0.00	0	482.50	482.50	0	707	0.00%
2022/10/26	1	480.00	1	455.50	480.00	0	646	0.00%
2022/10/21	1	459.50	1	468.00	459.50	0	628	0.00%
2022/10/20	1	480.50	1	481.00	480.50	0	627	0.00%
2022/10/12	1	522.00	1	520.00	520.00	0	658	0.00%
2022/10/07	1	553.00	0	0.00	550.00	1	689	0.14%
2022/10/05	0	0.00	0.2	562.00	570.00	-0.2	710	-0.03%
2022/10/04	1	559.00	1	555.00	555.00	0	720	0.00%
2022/09/28	0	0.00	1	535.00	535.00	-1	794	-0.13%
2022/09/26	0	555.00	1	560.00	557.00	-1	797	-0.12%
2022/09/23	0	590.00	0	0.00	579.00	0	794	0.00%
2022/09/21	2	603.49	0	0.00	599.00	2	803	0.25%
2022/09/20	0	611.00	0	0.00	614.00	0	802	0.00%
2022/09/19	0	611.00	0	0.00	614.00	0	798	0.00%
2022/09/16	0	630.00	0	0.00	625.00	0	802	0.00%
2022/09/15	0	649.00	0	0.00	637.00	0	802	0.00%
2022/09/14	2.1	649.07	1	646.00	646.00	1.1	805	0.13%
2022/09/02	1	697.00	1	682.00	682.00	0	812	0.00%
2022/09/01	2	713.00	1	705.00	705.00	1	810	0.12%
2022/08/31	0	0.00	1	735.00	730.00	-1	812	-0.12%
2022/08/29	1	720.00	0	0.00	732.00	1	825	0.12%
2022/08/23	1	747.00	1	749.00	748.00	0	844	0.00%
2022/08/19	1	769.00	1	742.00	742.00	0	837	0.00%
2022/08/18	1	766.00	1	768.00	768.00	0	823	0.00%
2022/08/16	1	817.00	1	810.00	830.00	0	809	0.00%
2022/08/12	0	0.00	3	793.00	793.00	-3	792	-0.38%
2022/08/10	1	711.00	0	0.00	720.00	1	785	0.13%
2022/08/04	2	724.50	1	725.00	724.00	1	788	0.13%
2022/08/03	0	766.00	0	0.00	746.00	0	780	0.00%
2022/08/01	2	804.50	0	0.00	793.00	2	775	0.26%
2022/07/29	3	806.33	3	812.33	817.00	0	781	0.00%
2022/07/19	0	0.00	0	810.00	800.00	0	782	0.00%
2022/07/14	0	0.00	2	750.00	750.00	-2	745	-0.27%
2022/07/11	1	728.00	0	0.00	716.00	1	723	0.14%
2022/07/08	2	749.00	1	758.00	755.00	1	714	0.14%
2022/07/07	1	768.00	1	780.00	799.00	0	698	0.00%
2022/07/06	0	0.00	3	740.67	751.00	-3	665	-0.45%
2022/07/01	0	675.00	0	0.00	642.00	0	642	0.00%
2022/06/30	2	647.50	0	0.00	638.00	2	640	0.31%
2022/06/29	1	777.00	0	0.00	763.00	1	632	0.16%
2022/06/27	0	0.00	2	829.00	826.00	-2	629	-0.32%
2022/06/16	0	738.00	0	0.00	723.00	0	596	0.00%
2022/06/15	0.1	739.00	0	0.00	730.00	0.1	592	0.01%
2022/06/14	1	764.00	1	747.00	747.00	0	585	0.00%
2022/06/13	1	796.00	0	0.00	777.00	1	585	0.17%
2022/06/10	1	836.00	0	0.00	827.00	1	584	0.17%
2022/06/06	0	0.00	2	775.50	779.00	-2	574	-0.35%
2022/05/30	2	821.00	0	0.00	817.00	2	576	0.35%
2022/05/25	0	771.00	0	0.00	790.00	0	599	0.00%
2022/05/13	0	0.00	2	730.00	740.00	-2	597	-0.33%
2022/05/12	2	719.50	0.1	717.00	708.00	1.9	592	0.33%
2022/05/11	0	721.00	2	741.79	730.00	-2	592	-0.34%
2022/05/10	2	731.00	0	0.00	732.00	2	594	0.34%
2022/05/09	0	732.00	0	0.00	723.00	0	592	0.00%
2022/05/06	0	750.00	1.4	751.29	753.00	-1.4	595	-0.23%
2022/05/05	0	793.00	0	0.00	788.00	0	604	0.00%
2022/05/04	1	777.00	1	773.00	769.00	0	647	0.00%
2022/05/03	0	778.00	0	0.00	775.00	0	650	0.00%
2022/04/29	0	0.00	1	810.00	791.00	-1	653	-0.15%
2022/04/28	4	799.50	1	814.00	796.00	3	642	0.47%
2022/04/11	0.4	968.00	0	0.00	963.00	0.4	603	0.07%
2022/03/22	0	871.00	0	0.00	884.00	0	559	0.00%
2022/03/11	1	911.77	1	868.00	868.00	0	539	0.00%
2022/03/08	0	888.00	0	0.00	891.00	0	521	0.00%
2022/03/04	1	957.59	0	0.00	945.00	1	525	0.19%
2022/02/24	0	998.00	0	0.00	1005.00	0	474	0.00%
2022/02/23	0	0.00	0	1015.00	1005.00	0	465	0.00%
2022/02/22	1	1010.00	0	1025.00	1005.00	1	460	0.21%
2022/02/10	0	1135.00	0	0.00	1180.00	0	479	0.00%
2022/02/08	0.1	1140.00	0	0.00	1080.00	0.1	472	0.01%
2022/02/07	0	0.00	0.1	1105.00	1110.00	-0.1	472	-0.03%
2022/01/26	0	1125.00	0	0.00	1115.00	0	466	0.00%
2022/01/25	0	1165.00	0	0.00	1165.00	0	425	0.00%
2022/01/24	0	1290.00	0	0.00	1290.00	0	421	0.01%
2022/01/21	1	1440.01	0	0.00	1430.00	1	421	0.24%
2022/01/20	0.1	1500.00	0	0.00	1500.00	0.1	417	0.02%
2022/01/19	0	1540.00	0	0.00	1505.00	0	418	0.01%
2022/01/14	0	0.00	0	1610.00	1615.00	0	431	0.00%
2022/01/11	1	1615.00	0	0.00	1600.00	1	441	0.23%
2022/01/10	0	0.00	0	1760.00	1720.00	0	441	0.00%
2022/01/06	0	1605.00	0	0.00	1580.00	0	447	0.00%
2022/01/04	2	1640.00	0	0.00	1635.00	2	457	0.44%
2021/12/15	0	1610.00	0	0.00	1590.00	0	589	0.00%
2021/12/14	0	1600.00	0	0.00	1590.00	0	609	0.00%
2021/12/06	0	1650.00	0	0.00	1625.00	0	669	0.00%
2021/12/03	1	1625.00	1	1630.00	1630.00	0	688	0.00%
2021/12/02	1	1640.00	1	1630.00	1630.00	0	697	0.00%
2021/11/22	1	1655.00	1	1640.00	1640.00	0	775	0.00%
2021/11/19	0	0.00	0	1680.00	1700.00	0	780	0.00%
2021/11/15	0	1615.00	0	0.00	1600.00	0	783	0.00%
2021/11/05	0	0.00	0.1	1681.10	1675.00	-0.1	788	-0.01%
2021/11/03	1	1735.00	1	1660.00	1660.00	0	794	0.00%
2021/11/02	1	1765.00	0	0.00	1780.00	1	787	0.13%
2021/11/01	1	1780.00	1	1800.00	1770.00	0	788	0.00%
2021/10/29	0.1	1768.70	0.1	1750.00	1790.00	0.1	794	0.01%
2021/10/28	0	0.00	0.1	1708.57	1685.00	-0.1	793	-0.01%
2021/10/27	1	1720.00	3.1	1700.10	1700.00	-2.1	796	-0.26%
2021/10/26	1	1690.00	1	1720.00	1730.00	0	802	0.00%
2021/10/25	0	1791.25	0.1	1756.15	1685.00	-0.1	807	-0.01%
2021/10/22	0.2	1833.81	0	0.00	1790.00	0.2	807	0.03%
2021/10/19	1	1700.00	0	0.00	1710.00	1	786	0.13%
2021/10/18	1	1700.00	1	1675.00	1690.00	0	787	0.00%
2021/10/15	1	1694.80	1	1700.00	1700.00	0	785	0.00%
2021/10/14	1	1500.00	1	1615.00	1620.00	0	772	0.00%
2021/10/08	1.1	1542.27	0	0.00	1555.00	1.1	768	0.14%
2021/10/07	0	1530.00	0	0.00	1530.00	0	763	0.00%
2021/10/06	0	1465.00	0	0.00	1460.00	0	765	0.00%
2021/10/05	3	1490.00	3	1463.33	1500.00	0	768	0.00%
2021/10/04	1	1570.00	1	1555.00	1570.00	0	765	0.00%
2021/09/30	3	1633.33	3	1600.00	1620.00	0	782	0.00%
2021/09/29	1	1630.00	1	1580.00	1580.00	0	781	0.00%
2021/09/28	2	1650.00	2	1655.00	1635.00	0	777	0.00%
2021/09/27	2	1790.00	1	1820.00	1765.00	1	763	0.13%
2021/09/22	1	2115.00	1	2090.00	2100.00	0	752	0.00%
2021/09/17	2	2122.50	2.1	2031.94	2025.00	-0.1	750	-0.01%
2021/09/16	0	0.00	1	2100.00	2100.00	-1	743	-0.14%
2021/09/15	0	0.00	0	2058.75	2085.00	0	743	0.00%
2021/09/14	1	2000.00	1	2009.90	2010.00	0	740	0.00%
2021/09/13	0	1960.00	1	1950.10	1995.00	-1	739	-0.14%
2021/09/10	0	0.00	1	1875.00	1845.00	-1	726	-0.14%
2021/09/09	2	1805.00	1	1750.00	1750.00	1	721	0.14%
2021/09/08	2	1772.50	2	1800.00	1800.00	0	714	0.00%
2021/09/07	0	1705.00	0	0.00	1730.00	0	699	0.00%
2021/09/01	1	1570.00	2	1688.21	1580.00	-1	687	-0.15%
2021/08/30	2	1790.00	0	0.00	1755.00	2	625	0.32%
2021/08/25	2	1677.50	1	1680.01	1715.00	1	616	0.16%
2021/08/24	0	1593.33	0	0.00	1585.00	0	609	0.00%
2021/08/23	0	1625.00	0	0.00	1600.00	0	604	0.00%
2021/08/20	0	1630.00	0	0.00	1650.00	0	599	0.00%
2021/08/19	1	1630.10	1	1635.00	1635.00	0	599	0.00%
2021/08/18	1	1705.00	2	1702.50	1720.00	-1	595	-0.17%
2021/08/17	1	1740.00	0	0.00	1705.00	1	593	0.17%
2021/08/16	1	1775.00	1	1770.00	1775.00	0	592	0.00%
2021/08/13	1	1860.00	1	1890.00	1775.00	0	597	0.00%
2021/08/12	0	1870.00	0	0.00	1870.00	0	602	0.00%
2021/08/11	0	0.00	0	1925.00	1890.00	0	607	0.00%
2021/08/10	1	1980.00	1	2010.00	1920.00	0	612	0.00%
2021/08/05	0	1890.00	0	0.00	1890.00	0	609	0.00%
2021/08/04	1.1	1861.82	2	1864.29	1845.00	-0.9	603	-0.15%
2021/07/30	1	1635.00	0	0.00	1560.00	1	567	0.18%
2021/07/26	0	1545.00	0	0.00	1535.00	0	532	0.00%
2021/07/22	0	1590.00	0	0.00	1575.00	0	531	0.00%
2021/07/15	0	0.00	0.1	1590.00	1635.00	-0.1	502	-0.02%
2021/07/14	0	0.00	0	1615.00	1620.00	0	495	0.00%
2021/07/07	0	1713.00	0	0.00	1655.00	0	440	0.01%
2021/07/06	0.1	1571.30	0	0.00	1615.00	0.1	415	0.03%
2021/07/05	0	1465.00	0	1470.00	1470.00	0	399	0.00%
2021/07/02	0.1	2020.40	1	2014.70	2005.00	-0.9	385	-0.23%
2021/07/01	0	1941.67	0	1903.33	1900.00	0	376	-0.01%
2021/06/30	0	1915.00	0	0.00	1885.00	0	370	0.00%
2021/06/28	0	1795.00	0	0.00	1780.00	0	358	0.00%
2021/06/25	0	1876.00	0	1880.00	1870.00	0	347	0.00%
2021/06/24	0	1780.00	0	1745.00	1780.00	0	332	0.00%
2021/06/22	0	1606.67	0	0.00	1580.00	0	318	0.00%
2021/06/21	0.1	1555.98	0	0.00	1645.00	0.1	310	0.04%
2021/06/18	0	0.00	0	1540.00	1520.00	0	297	0.00%
2021/06/11	0	1360.00	0	0.00	1350.00	0	275	0.00%
2021/06/08	0	1375.00	0	0.00	1325.00	0	263	0.00%
2021/06/02	0	0.00	0	1320.00	1345.00	0	244	0.00%
2021/06/01	0	0.00	0.1	1245.00	1280.00	-0.1	237	-0.04%
2021/05/25	0	1220.00	0	0.00	1195.00	0	232	0.00%
2021/05/20	0.1	1220.00	0	0.00	1215.00	0.1	220	0.05%
2021/05/13	0	1075.00	0	0.00	1090.00	0	184	0.00%
2021/03/23	0	0.00	1	880.00	883.00	-1	290	-0.34%
2021/03/12	1	881.00	0	0.00	867.00	1	318	0.31%
2021/03/02	1	947.00	0	0.00	900.00	1	334	0.30%
2021/02/24	0	0.00	1	1000.00	961.00	-1	350	-0.29%
2021/01/26	1	836.00	0.2	810.00	810.00	0.9	369	0.23%
2021/01/19	0.2	800.00	0	0.00	800.00	0.2	350	0.04%
2021/01/18	0	0.00	1	764.00	760.00	-1	342	-0.29%
2021/01/14	1	749.00	4	760.25	754.00	-3	334	-0.90%
2021/01/13	0	0.00	7	734.00	749.00	-7	336	-2.08%
2021/01/08	1	681.00	0	0.00	680.00	1	331	0.30%
2021/01/06	0	0.00	0.1	649.00	678.00	-0.1	331	-0.03%
2021/01/04	0	0.00	2	642.00	645.00	-2	329	-0.61%
2020/12/16	0	0.00	1	604.00	604.00	-1	314	-0.32%
2020/12/04	0	0.00	2	622.00	619.00	-2	307	-0.65%
2020/12/01	1	630.00	0	0.00	621.00	1	321	0.31%
2020/11/26	0.1	619.00	0	0.00	625.00	0.1	329	0.03%
2020/11/23	1	641.00	0	0.00	639.00	1	333	0.30%
2020/11/18	2	646.50	0	0.00	648.00	2	343	0.58%
2020/11/17	1	643.00	0	0.00	644.00	1	353	0.28%
2020/11/16	1	631.00	0	0.00	633.00	1	373	0.27%
2020/11/11	1	637.00	0	0.00	628.00	1	386	0.26%
2020/11/10	4	672.50	0	0.00	660.00	4	378	1.06%
2020/11/06	1	689.00	0	0.00	689.00	1	372	0.27%
2020/10/30	1	688.00	0	0.00	684.00	1	379	0.26%
2020/10/21	1	690.00	0	0.00	687.00	1	395	0.25%
2020/10/14	0	0.00	5	710.00	699.00	-5	391	-1.28%
2020/10/13	2	704.00	0	0.00	702.00	2	399	0.50%
2020/10/12	0	0.00	4	728.75	718.00	-4	400	-1.00%
2020/10/07	1	708.00	0	0.00	725.00	1	405	0.25%
2020/10/05	1	685.00	0	0.00	683.00	1	396	0.25%
2020/09/29	0	0.00	1	704.00	715.00	-1	403	-0.25%
2020/09/28	0	0.00	1	683.00	685.00	-1	406	-0.25%
2020/09/25	1	666.00	0	0.00	675.00	1	409	0.24%
2020/09/23	2	715.00	0	0.00	698.00	2	411	0.49%
2020/09/21	1	722.00	0	0.00	732.00	1	418	0.24%
2020/08/18	0	0.00	2	620.00	620.00	-2	339	-0.59%
2020/08/17	1	609.00	0	0.00	607.00	1	341	0.29%
2020/08/14	0	0.00	3	614.00	615.00	-3	349	-0.86%
2020/08/12	1	585.00	0	0.00	605.00	1	360	0.28%
2020/08/11	2	602.00	0	0.00	609.00	2	356	0.56%
2020/08/10	1	610.00	0	0.00	612.00	1	359	0.28%
2020/07/28	1	646.00	0	0.00	653.00	1	400	0.25%
2020/07/21	1	694.00	0	0.00	693.00	1	395	0.25%
2020/07/17	1	709.00	0	0.00	699.00	1	387	0.26%
2020/07/07	1	787.00	0	0.00	794.00	1	380	0.26%
2020/07/02	0	0.00	1	751.00	750.00	-1	376	-0.27%
2020/07/01	1	747.00	0	0.00	740.00	1	381	0.26%
2020/06/30	0	0.00	1	728.00	716.00	-1	385	-0.26%
2020/06/22	2	715.00	1	730.00	710.00	1	381	0.26%
2020/06/18	0	0.00	1	710.00	684.00	-1	368	-0.27%
2020/06/17	1	650.00	0	0.00	693.00	1	360	0.28%
2020/06/11	0	0.00	1	646.00	629.00	-1	348	-0.29%
2020/05/28	0	0.00	1	550.00	548.00	-1	318	-0.31%
2020/05/21	1	551.00	1	549.00	548.00	0	314	0.00%
2020/05/15	0	0.00	1	489.50	489.50	-1	308	-0.32%
2020/05/14	2	495.50	1	490.50	482.00	1	310	0.32%
2020/05/12	1	545.00	0	0.00	543.00	1	292	0.34%
2020/05/07	1	531.00	0	0.00	544.00	1	265	0.38%
2020/05/06	0	0.00	1	493.00	495.00	-1	255	-0.39%
2020/04/22	1	477.50	0	0.00	468.00	1	233	0.43%
2020/04/21	0	0.00	1	460.00	472.50	-1	227	-0.44%
2020/04/14	1	438.50	0	0.00	445.00	1	202	0.49%
2020/03/20	2	335.00	2	340.00	323.50	0	132	0.00%
2020/03/16	2	317.75	3	309.50	303.50	-1	119	-0.83%
2020/03/13	1	317.00	1	311.00	320.50	0	115	0.00%
2020/03/11	1	358.00	0	0.00	359.00	1	105	0.95%
2020/02/21	0	0.00	2	364.00	363.50	-2	76	-2.62%
2020/02/20	2	362.50	0	0.00	362.50	2	72	2.76%
2019/10/09	1	254.00	0	0.00	253.00	1	36	2.77%
2019/08/15	0	0.00	1	261.00	257.50	-1	47	-2.08%
2019/07/16	0	0.00	1	264.50	264.50	-1	55	-1.81%
2019/07/01	1	262.50	0	0.00	262.00	1	64	1.54%
2019/06/03	0	0.00	1	254.50	255.00	-1	74	-1.34%
2019/05/31	1	263.50	0	0.00	262.00	1	75	1.33%
2019/05/13	0	0.00	2	258.50	258.50	-2	103	-1.94%
2019/05/10	0	0.00	2	260.50	262.00	-2	111	-1.79%
2019/05/08	1	264.00	1	271.50	269.00	0	115	0.00%
2019/05/06	0	0.00	3	266.67	267.50	-3	120	-2.49%
2019/05/03	1	273.00	0	0.00	272.50	1	119	0.84%
2019/04/26	0.1	268.00	0	0.00	271.00	0.1	117	0.08%
2019/04/24	0.2	275.00	0	0.00	272.50	0.2	121	0.16%
2019/04/23	0.1	273.00	0	0.00	273.50	0.1	122	0.10%
2019/04/22	0.1	273.00	0	0.00	273.00	0.1	125	0.08%
2019/04/18	0.2	273.00	0	0.00	273.50	0.2	129	0.15%
2019/04/16	0.2	272.00	0	0.00	273.00	0.2	130	0.15%
2019/04/12	1	278.00	0	0.00	278.00	1	131	0.76%
2019/04/11	0.1	274.00	0	0.00	275.00	0.1	127	0.04%
2019/04/08	0.1	253.00	0	0.00	253.00	0.1	120	0.12%
2019/04/01	2	254.00	0	0.00	251.50	2	120	1.66%
2019/03/28	0.2	256.50	0	0.00	257.00	0.2	120	0.17%
2019/03/27	0.1	254.00	0	0.00	256.50	0.1	121	0.08%
2019/03/26	0.1	255.50	0	0.00	255.50	0.1	121	0.08%
2019/03/25	0.1	254.00	0	0.00	254.00	0.1	123	0.08%
2019/03/22	0.1	255.00	0	0.00	255.00	0.1	122	0.08%
2019/03/21	0.1	256.50	0	0.00	257.00	0.1	121	0.08%
2019/03/20	0.2	260.50	0	0.00	260.50	0.2	121	0.16%
2019/03/19	0.1	252.50	0	0.00	256.00	0.1	121	0.08%
2019/03/18	0.2	252.00	0	0.00	253.00	0.2	119	0.17%
2019/03/15	0	259.00	0	0.00	259.00	0	117	0.03%
2019/03/13	0.1	257.00	0	0.00	257.00	0.1	115	0.04%
2019/03/07	1.5	254.00	0	0.00	255.00	1.5	120	1.25%
2019/03/05	0	0.00	0	251.00	252.50	0	124	-0.02%
2019/02/25	0	0.00	1	242.00	242.00	-1	117	-0.85%
2019/01/30	0	0.00	1	227.50	226.50	-1	87	-1.15%
2019/01/28	1	225.00	1	222.00	225.50	0	84	0.00%
2019/01/18	0	0.00	1	213.00	213.50	-1	84	-1.18%
2019/01/17	0	0.00	2	208.75	209.00	-2	85	-2.33%
2019/01/16	0	0.00	0.1	206.00	206.00	-0.1	83	-0.06%
2018/11/30	0	0.00	0.1	198.00	197.00	-0.1	117	-0.09%
2018/11/29	0.9	197.00	0	0.00	197.50	0.9	116	0.77%
2018/11/13	0.1	186.00	0	0.00	186.50	0.1	123	0.08%
2018/11/09	0	0.00	1	188.50	187.00	-1	129	-0.77%
2018/11/07	0	187.50	0	0.00	186.50	0	132	0.02%
2018/10/11	8	174.38	0	0.00	174.00	8	145	5.49%
2018/10/09	1	176.00	0	0.00	180.00	1	142	0.70%
2018/10/04	0	179.00	0	0.00	178.00	0	141	0.01%
2018/09/21	0	0.00	2	179.00	180.00	-2	138	-1.45%
2018/09/20	1	183.00	0	0.00	179.50	1	137	0.73%
2018/08/21	0	0.00	1	193.50	196.00	-1	138	-0.72%
2018/08/13	1	190.00	0	0.00	189.00	1	134	0.74%
2018/08/01	1	200.00	0	0.00	200.00	1	127	0.78%
2018/07/31	1	200.00	0	0.00	200.00	1	124	0.80%
2018/07/30	1	202.50	0	0.00	202.50	1	121	0.82%
2018/07/24	1	205.50	0	0.00	206.50	1	111	0.90%
2018/06/07	0	223.00	0	0.00	223.00	0	135	0.01%
2018/06/01	0	0.00	1	236.00	240.00	-1	135	-0.74%
2018/05/23	1	229.00	0	0.00	222.00	1	141	0.70%
2018/05/10	1	260.00	0	0.00	260.50	1	181	0.55%
2018/04/19	0	263.00	0	0.00	260.50	0	203	0.00%
2018/03/22	0	0.00	1	271.50	272.00	-1	192	-0.52%
2018/01/31	2	263.25	3	259.33	263.50	-1	118	-0.85%