崇友 (4506)-永豐金券商分點個股進出

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

崇友

(4506)

可現股當沖

股價
114.0
漲跌
▲4.0
漲幅
+3.64%
成交量
400張
產業
上櫃電機機械類股
278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

崇友 (4506)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/03	7.1	113.51	8.3	113.22	114.00	-1.2	183	-0.66%
2024/05/02	0.2	108.50	0.4	108.50	110.00	-0.2	177	-0.13%
2024/04/30	3	108.00	1.1	108.05	108.00	1.9	176	1.08%
2024/04/29	0.1	108.58	2.1	108.77	109.00	-2	174	-1.14%
2024/04/26	0.1	109.00	0	0.00	108.50	0.1	173	0.03%
2024/04/25	6.2	108.83	6.1	107.54	109.00	0	171	0.02%
2024/04/24	5.3	109.55	1.4	109.30	108.50	3.8	168	2.28%
2024/04/23	15.1	106.62	17.1	106.86	110.00	-2	159	-1.23%
2024/04/22	8	103.44	11	103.27	103.50	-3	145	-2.05%
2024/04/19	3.1	102.41	5	103.00	103.50	-1.9	143	-1.31%
2024/04/18	7	102.50	3.1	102.52	103.50	4	140	2.81%
2024/04/17	11.5	104.11	7.1	103.88	104.50	4.4	139	3.16%
2024/04/16	8.5	103.18	2.2	103.05	102.00	6.3	135	4.66%
2024/04/15	5.1	103.40	1.4	104.50	107.00	3.7	128	2.92%
2024/04/12	1.2	101.63	1.5	102.33	101.50	-0.4	123	-0.28%
2024/04/11	1.1	100.04	0.4	100.95	100.50	0.7	119	0.58%
2024/04/10	1.3	98.09	3.2	99.03	98.80	-1.9	117	-1.62%
2024/04/09	6	99.48	4.2	98.81	99.60	1.8	116	1.52%
2024/04/08	7.6	101.18	2.2	102.41	100.50	5.4	115	4.69%
2024/04/03	8.6	100.08	8.5	99.42	98.50	0.1	108	0.08%
2024/04/02	3	94.73	3	94.60	94.90	0	94	0.00%
2024/04/01	3.2	94.31	3.5	93.92	94.40	-0.3	93	-0.32%
2024/03/29	2	92.45	3.4	92.79	93.00	-1.4	90	-1.53%
2024/03/28	1	91.00	0	0.00	91.30	1	89	1.12%
2024/03/27	0.2	89.84	2.1	89.87	90.40	-1.9	88	-2.09%
2024/03/25	0.1	89.90	0.5	89.94	90.00	-0.4	89	-0.43%
2024/03/22	1	89.50	4.3	89.04	90.00	-3.3	89	-3.69%
2024/03/21	0	0.00	2	88.25	88.30	-2	86	-2.30%
2024/03/20	1	87.52	0	0.00	87.90	1	87	1.19%
2024/03/19	0.1	88.10	2	88.30	87.80	-1.9	87	-2.18%
2024/03/15	0.3	86.87	0	0.00	86.50	0.3	85	0.35%
2024/03/14	0.1	86.00	1	87.40	87.50	-0.9	84	-1.06%
2024/03/13	0	0.00	0	85.20	85.30	0	62	-0.04%
2024/03/12	1	84.20	1	84.70	84.80	0	63	0.00%
2024/03/11	2.3	84.02	4	84.15	84.40	-1.7	63	-2.62%
2024/03/08	1	84.90	0	85.70	84.70	1	61	1.59%
2024/03/06	1	85.11	2	85.40	85.40	-1	63	-1.55%
2024/03/05	1	84.90	0	0.00	85.20	1	63	1.58%
2024/03/04	0	85.30	1	84.80	85.00	-1	65	-1.49%
2024/03/01	15.1	84.93	0	85.00	85.00	15	65	22.95%
2024/02/29	1.2	84.53	0.1	84.90	84.50	1.1	66	1.71%
2024/02/27	1	84.70	0	0.00	84.40	1	66	1.50%
2024/02/26	0.3	84.74	0	0.00	84.60	0.3	68	0.49%
2024/02/22	1.1	84.32	1.2	84.60	84.60	-0.1	69	-0.14%
2024/02/21	0.1	84.77	0.2	84.50	84.60	-0.1	69	-0.15%
2024/02/20	0.1	84.13	1	84.18	84.40	-0.9	70	-1.28%
2024/02/19	0	0.00	1.2	84.50	84.20	-1.2	70	-1.65%
2024/02/16	4	83.80	0	0.00	84.40	4	71	5.61%
2024/02/15	0.2	84.41	0	0.00	84.40	0.2	72	0.33%
2024/02/05	2	84.10	1	83.60	84.00	1	74	1.39%
2024/02/02	3	84.20	3.2	84.37	84.10	-0.1	75	-0.19%
2024/02/01	0	84.10	1	83.10	84.30	-1	77	-1.29%
2024/01/31	0.2	83.20	0	0.00	83.00	0.2	76	0.26%
2024/01/30	0	83.10	1	82.80	82.80	-1	76	-1.29%
2024/01/26	0.3	82.60	1	82.30	82.30	-0.7	78	-0.88%
2024/01/25	0.1	82.30	0	0.00	82.20	0.1	78	0.17%
2024/01/24	0	0.00	1	82.10	82.30	-1	78	-1.27%
2024/01/23	0	0.00	0.1	82.02	82.20	-0.1	79	-0.07%
2024/01/22	0.2	82.01	0	0.00	81.90	0.2	79	0.28%
2024/01/19	1.1	81.72	1	81.90	81.90	0	79	0.05%
2024/01/18	0	0.00	1	81.50	81.70	-1	78	-1.27%
2024/01/17	0.3	81.63	0	0.00	81.40	0.3	78	0.38%
2024/01/16	1.1	81.82	0	0.00	81.60	1.1	78	1.45%
2024/01/15	3.1	81.56	0	0.00	81.90	3.1	78	3.97%
2024/01/12	0	0.00	1	81.60	82.00	-1	77	-1.29%
2024/01/10	1	81.20	0	0.00	80.70	1	76	1.32%
2024/01/09	1	81.50	0	81.90	81.50	1	75	1.32%
2024/01/08	2	81.85	0.4	82.20	81.50	1.6	75	2.12%
2024/01/05	0	82.20	0	0.00	82.10	0	73	0.01%
2024/01/04	1	82.19	0	0.00	82.10	1	73	1.41%
2024/01/03	3.1	82.41	1	82.10	82.10	2.1	72	2.88%
2024/01/02	2.4	82.59	0.9	81.80	82.60	1.5	71	2.12%
2023/12/29	1.2	81.15	0	0.00	80.90	1.2	68	1.75%
2023/12/28	1.1	81.11	0.4	81.30	81.30	0.7	68	0.98%
2023/12/27	2.5	80.42	1	80.33	80.70	1.5	67	2.16%
2023/12/25	0	80.00	0	79.90	79.50	0	66	-0.01%
2023/12/22	0	79.90	4	79.58	79.50	-4	66	-5.99%
2023/12/21	0.1	79.60	0	0.00	79.50	0.1	65	0.18%
2023/12/20	2	79.05	0	0.00	79.50	2	64	3.13%
2023/12/19	0	79.70	0	79.85	79.40	0	63	-0.06%
2023/12/18	1.1	79.80	0.1	79.90	79.70	1	63	1.58%
2023/12/15	16	79.80	0	0.00	79.70	16	63	25.31%
2023/12/14	0.2	79.80	1	79.70	79.70	-0.8	62	-1.27%
2023/12/12	1	79.70	0	0.00	79.60	1	63	1.58%
2023/12/11	0.2	79.90	0.2	79.60	79.50	0	63	-0.03%
2023/12/07	4.1	79.87	4	80.42	79.40	0.1	64	0.12%
2023/12/06	2	79.35	0	79.50	79.50	2	63	3.10%
2023/12/05	1.1	78.71	1.7	79.00	78.90	-0.7	63	-1.03%
2023/12/04	0	0.00	0.2	79.10	78.70	-0.2	63	-0.39%
2023/12/01	1.1	78.65	0	0.00	78.80	1.1	62	1.76%
2023/11/30	0.5	79.00	0	0.00	78.80	0.5	62	0.85%
2023/11/29	2	78.80	0	0.00	78.60	2	63	3.15%
2023/11/28	1	78.80	0	0.00	78.70	1	62	1.60%
2023/11/27	3	78.87	0	0.00	78.70	3	62	4.82%
2023/11/22	0	79.30	0.2	79.20	78.90	-0.1	61	-0.20%
2023/11/21	1	79.00	0	79.20	79.00	1	61	1.57%
2023/11/17	0.1	79.40	0	0.00	78.90	0.1	62	0.14%
2023/11/16	0.2	79.50	0	0.00	79.10	0.2	61	0.24%
2023/11/15	1	78.10	0	79.00	78.70	1	62	1.59%
2023/11/14	1	78.40	0	0.00	78.40	1	62	1.59%
2023/11/13	0.1	79.05	0	0.00	78.60	0.1	62	0.19%
2023/11/10	4	78.90	1	79.00	78.80	3	60	4.95%
2023/11/09	0.2	79.80	0	0.00	79.00	0.2	61	0.24%
2023/11/08	2	79.25	0	0.00	79.40	2	62	3.20%
2023/11/07	1	79.50	2	79.45	79.40	-1	63	-1.58%
2023/11/06	1	79.60	0	0.00	79.40	1	63	1.57%
2023/11/03	0	0.00	0.1	79.80	79.40	-0.1	65	-0.11%
2023/11/01	1.1	79.91	0	80.03	79.60	1	67	1.54%
2023/10/30	1	79.80	0	80.00	79.80	1	69	1.45%
2023/10/25	1	79.60	0	0.00	79.60	1	75	1.32%
2023/10/24	1.1	79.06	0	0.00	79.40	1.1	77	1.42%
2023/10/23	0	0.00	1	79.60	79.60	-1	79	-1.26%
2023/10/20	0	79.70	0	0.00	79.20	0	80	0.00%
2023/10/18	0	79.48	0	0.00	79.40	0	87	0.01%
2023/10/17	0	80.00	0	0.00	79.60	0	93	0.01%
2023/10/13	0	0.00	0	80.00	79.80	0	95	-0.01%
2023/10/11	0	0.00	0.3	79.60	79.40	-0.3	97	-0.33%
2023/10/06	0	79.80	0	0.00	79.50	0	98	0.01%
2023/10/05	0	79.70	0	0.00	79.40	0	103	0.01%
2023/10/03	0	79.80	0	0.00	79.40	0	107	0.02%
2023/10/02	4.1	79.41	1	79.70	79.30	3.1	108	2.90%
2023/09/28	1	79.10	0	0.00	79.20	1	109	0.92%
2023/09/27	1	79.30	0.3	79.40	79.20	0.7	109	0.66%
2023/09/26	0	79.70	0	0.00	79.50	0	110	0.01%
2023/09/22	2	79.00	0	0.00	79.30	2	112	1.79%
2023/09/21	1	79.01	0	0.00	79.20	1	114	0.89%
2023/09/19	0	80.00	0	0.00	79.60	0	115	0.01%
2023/09/18	0	79.80	0.2	79.40	79.60	-0.2	116	-0.19%
2023/09/15	0	80.00	0	0.00	79.40	0	117	0.01%
2023/09/14	6	79.37	5	79.76	79.60	1	123	0.82%
2023/09/13	0	79.64	0	0.00	79.20	0	123	0.04%
2023/09/12	1	78.91	0	0.00	79.50	1	123	0.82%
2023/09/11	4.2	79.27	0	0.00	79.90	4.2	122	3.43%
2023/09/07	0	80.00	0	0.00	79.90	0	122	0.01%
2023/09/06	0	0.00	2	80.10	80.00	-2	125	-1.60%
2023/09/05	0.1	79.80	2	79.90	79.90	-1.9	127	-1.48%
2023/09/04	0	0.00	1.3	79.92	79.90	-1.3	126	-1.03%
2023/09/01	0	79.98	1	79.80	79.50	-1	125	-0.76%
2023/08/31	3	79.10	0	0.00	79.60	3	125	2.39%
2023/08/30	1	79.01	1	79.30	79.30	0	124	0.01%
2023/08/29	0.3	78.79	0	0.00	78.50	0.3	124	0.23%
2023/08/28	3.1	78.11	0.3	78.50	78.10	2.8	123	2.28%
2023/08/25	0.1	79.38	0	0.00	78.60	0.1	123	0.05%
2023/08/24	2.1	78.91	0.1	79.00	78.60	2	124	1.62%
2023/08/23	0	79.50	0	0.00	79.00	0	123	0.00%
2023/08/22	3.1	79.18	0	0.00	79.20	3.1	123	2.51%
2023/08/21	2.1	79.22	1	79.50	79.40	1.1	123	0.87%
2023/08/18	2	79.90	0	0.00	79.90	2	124	1.60%
2023/08/17	2	79.90	0	0.00	80.60	2	127	1.57%
2023/08/16	0	81.30	0	0.00	80.50	0	126	0.01%
2023/08/15	0	81.15	1.1	81.51	81.40	-1.1	125	-0.87%
2023/08/14	11.2	80.67	0	0.00	80.50	11.2	123	9.09%
2023/08/11	1	80.70	1	80.60	80.90	0	120	0.00%
2023/08/10	3.1	81.57	3	81.50	80.50	0.1	118	0.08%
2023/08/09	0	81.70	1	81.40	81.30	-1	117	-0.84%
2023/08/08	0	79.92	0	0.00	80.20	0	114	0.03%
2023/08/07	1.5	79.66	1.3	79.69	79.70	0.2	113	0.15%
2023/08/04	0.2	80.17	0	0.00	79.60	0.2	112	0.16%
2023/08/02	1	79.91	0	0.00	80.00	1	111	0.93%
2023/08/01	1.2	80.52	0	0.00	80.00	1.2	109	1.06%
2023/07/31	1.1	80.28	0	0.00	80.30	1.1	108	1.02%
2023/07/28	1.1	80.44	0	0.00	80.40	1.1	107	1.03%
2023/07/27	2	81.15	0	0.00	81.10	2	103	1.95%
2023/07/26	1	81.10	0	0.00	81.10	1	102	0.97%
2023/07/24	2.1	81.43	0	0.00	81.20	2.1	99	2.09%
2023/07/21	2.1	80.88	1	80.80	82.30	1.1	98	1.13%
2023/07/20	2.2	83.29	100	83.29	83.50	-97.8	92	-105.26%
2023/07/19	2.1	83.41	0.1	84.00	83.70	2	87	2.26%
2023/07/18	0.2	83.90	0	0.00	83.80	0.2	88	0.20%
2023/07/17	1	84.10	0	84.10	84.10	1	87	1.12%
2023/07/14	1	82.75	0	0.00	84.10	1	87	1.19%
2023/07/13	1	82.90	0	0.00	83.00	1	88	1.13%
2023/07/12	2	83.85	2	83.66	83.20	0	87	-0.03%
2023/07/11	0	84.00	0	84.00	84.30	0	83	0.00%
2023/07/10	1	82.00	0.5	82.50	82.40	0.5	80	0.60%
2023/07/07	0	0.00	0.1	81.67	81.60	-0.1	82	-0.07%
2023/07/05	0.5	81.70	1.1	81.71	81.70	-0.5	84	-0.64%
2023/07/04	0.2	80.94	0.3	81.40	82.00	-0.1	85	-0.14%
2023/07/03	0	80.90	0.1	80.95	80.80	-0.1	85	-0.06%
2023/06/30	0	0.00	0.2	80.42	80.50	-0.2	87	-0.27%
2023/06/29	2.1	79.78	0	0.00	79.90	2.1	87	2.44%
2023/06/28	0.5	80.99	0	0.00	80.30	0.5	86	0.59%
2023/06/27	1	81.00	0	81.60	80.90	1	87	1.16%
2023/06/26	0.1	81.19	3	80.70	81.10	-3	87	-3.38%
2023/06/21	2.4	80.87	0	0.00	80.50	2.4	87	2.75%
2023/06/20	0.1	81.30	0	80.75	81.10	0	85	0.05%
2023/06/19	1	79.40	1	79.89	79.90	0	80	-0.05%
2023/06/15	0.1	79.80	0.1	80.70	79.00	0	80	0.00%
2023/06/14	2	78.50	1	78.54	79.50	1	81	1.20%
2023/06/12	1.2	79.54	0.1	80.53	78.70	1.1	83	1.29%
2023/06/09	0	0.00	1	79.40	79.30	-1	82	-1.21%
2023/06/07	0.1	78.20	0.1	78.00	78.20	0	82	-0.02%
2023/06/05	0	78.00	0.1	77.70	77.40	0	82	-0.05%
2023/06/02	0	0.00	0	77.60	77.30	0	83	-0.03%
2023/06/01	0	77.70	0	77.80	77.00	0	83	0.04%
2023/05/31	0	0.00	0	77.20	76.90	0	83	-0.01%
2023/05/30	1.2	77.34	0	79.10	76.90	1.2	83	1.46%
2023/05/29	0	0.00	0.1	77.70	77.40	-0.1	82	-0.08%
2023/05/26	0	0.00	1.1	77.62	77.70	-1.1	81	-1.33%
2023/05/25	50	77.44	1.2	77.63	77.50	48.8	82	59.27%
2023/05/24	0	0.00	0	77.30	77.30	0	81	0.00%
2023/05/23	1	78.80	0.5	78.00	77.50	0.5	79	0.63%
2023/05/22	0	0.00	0.1	75.90	75.70	-0.1	75	-0.15%
2023/05/19	0	0.00	2	75.90	75.90	-2	75	-2.66%
2023/05/18	0.1	76.00	1	75.60	75.80	-0.9	75	-1.22%
2023/05/16	0	75.90	0	0.00	75.50	0	75	0.03%
2023/05/15	0	75.40	0.1	75.59	75.40	-0.1	76	-0.10%
2023/05/12	0	75.30	0	0.00	75.40	0	77	0.05%
2023/05/11	0.2	75.60	1	75.40	75.00	-0.8	77	-1.02%
2023/05/10	1	75.00	12	75.44	75.60	-11	78	-14.02%
2023/05/09	0	0.00	0	75.20	74.70	0	77	-0.05%
2023/05/08	1	75.00	0	0.00	75.10	1	78	1.28%
2023/05/05	0	75.20	0	0.00	75.10	0	78	0.02%
2023/05/02	1	74.03	0	0.00	74.60	1	79	1.31%
2023/04/27	0	0.00	0	74.00	73.90	0	80	-0.04%
2023/04/26	0	73.40	0	0.00	73.70	0	80	0.02%
2023/04/25	2.3	73.80	0	0.00	73.40	2.3	81	2.83%
2023/04/24	0.1	74.17	0	0.00	74.00	0.1	81	0.14%
2023/04/21	2	73.50	0	0.00	74.10	2	80	2.49%
2023/04/20	0.1	74.60	0	0.00	74.10	0.1	78	0.08%
2023/04/19	2	74.90	0	0.00	74.80	2	78	2.56%
2023/04/18	0	0.00	0.6	74.60	75.40	-0.6	77	-0.74%
2023/04/17	1	74.30	0	0.00	74.40	1	75	1.32%
2023/04/14	1.2	74.14	0.2	74.50	74.30	1.1	74	1.43%
2023/04/13	0.2	73.80	0.1	74.10	73.50	0.1	74	0.11%
2023/04/12	1	73.50	2	73.40	73.50	-1	72	-1.38%
2023/04/11	0.2	73.85	0	0.00	73.60	0.2	70	0.21%
2023/04/10	0.1	74.30	1	74.11	73.90	-1	67	-1.44%
2023/04/07	3	74.70	3	75.00	74.50	0	65	0.02%
2023/04/06	0	74.40	0.2	74.55	73.80	-0.2	65	-0.26%
2023/03/31	2	73.60	0	74.10	74.10	2	63	3.14%
2023/03/30	1.1	73.66	0	0.00	73.80	1.1	60	1.82%
2023/03/29	4	74.05	0	0.00	73.90	4	59	6.75%
2023/03/28	0.1	74.66	0.2	74.66	74.10	-0.1	59	-0.10%
2023/03/27	1	75.12	0	0.00	75.10	1	57	1.81%
2023/03/24	1	75.21	0	75.50	75.50	1	56	1.78%
2023/03/23	0	75.70	0.3	75.60	75.60	-0.3	55	-0.47%
2023/03/22	0.7	75.90	2	75.45	75.40	-1.3	55	-2.40%
2023/03/21	1	75.00	0.1	75.30	75.00	1	55	1.71%
2023/03/20	1	75.00	1.1	75.11	75.00	-0.1	56	-0.12%
2023/03/17	20.3	75.45	0	0.00	75.40	20.3	55	36.45%
2023/03/16	3.1	75.07	0	0.00	75.50	3.1	54	5.72%
2023/03/15	1.2	76.24	0	0.00	76.30	1.2	53	2.31%
2023/03/14	1.3	76.61	1.2	76.67	76.40	0.1	53	0.12%
2023/03/13	0	77.00	0	0.00	77.10	0	52	0.01%
2023/03/10	2.1	76.16	2	76.70	76.10	0.1	51	0.17%
2023/03/09	0	77.00	0	76.20	76.70	0	52	-0.02%
2023/03/08	0.1	76.00	3	75.60	75.70	-2.9	53	-5.53%
2023/03/07	8.1	76.29	1	76.20	76.00	7.1	53	13.39%
2023/03/06	6	75.20	0	75.50	75.40	6	51	11.59%
2023/03/03	0	75.00	0	0.00	74.90	0	51	0.01%
2023/03/02	1	74.50	0	0.00	74.60	1	52	1.90%
2023/03/01	0.3	74.25	0	0.00	74.40	0.3	53	0.64%
2023/02/24	1	74.00	0	0.00	73.90	1	54	1.85%
2023/02/23	73	74.27	1	73.80	74.00	72	54	133.04%
2023/02/22	0.4	73.30	0	73.00	72.90	0.4	52	0.75%
2023/02/21	0.2	73.48	4	72.60	73.00	-3.8	53	-7.14%
2023/02/20	1	72.40	0	0.00	72.30	1	54	1.83%
2023/02/17	2	72.10	1	72.00	72.30	1	55	1.84%
2023/02/16	0	72.00	4	72.00	72.00	-4	55	-7.12%
2023/02/15	0.7	72.59	0	0.00	72.20	0.7	55	1.17%
2023/02/14	0	72.60	2	72.60	72.80	-2	55	-3.56%
2023/02/13	0.3	72.42	0	72.30	72.50	0.3	56	0.51%
2023/02/10	1	71.61	1	72.26	72.30	0	56	-0.06%
2023/02/09	0	70.24	0	0.00	70.50	0	55	0.03%
2023/02/08	0.2	70.40	0.2	70.50	70.20	0	55	0.00%
2023/02/06	0.2	70.30	0	70.00	69.90	0.2	55	0.34%
2023/02/03	1	69.91	5	69.88	70.00	-4	55	-7.15%
2023/02/02	0	0.00	2.5	70.02	70.00	-2.5	55	-4.52%
2023/02/01	0	70.37	0	0.00	70.10	0	55	0.09%
2023/01/31	0	70.30	0	0.00	70.00	0	56	0.02%
2023/01/30	0	70.05	0.6	69.99	70.30	-0.6	60	-0.99%
2023/01/16	0.3	69.61	2.1	69.50	69.40	-1.8	61	-2.91%
2023/01/13	0	0.00	8	69.26	69.40	-8	63	-12.61%
2023/01/12	6	69.85	0	69.90	69.70	6	62	9.55%
2023/01/11	0.1	70.00	0	70.10	69.90	0	61	0.06%
2023/01/10	0	70.40	2	70.10	70.10	-2	62	-3.20%
2023/01/09	0.6	70.10	0	0.00	70.30	0.6	62	0.94%
2023/01/06	1	70.10	0	0.00	70.00	1	62	1.59%
2023/01/05	9	70.00	0	70.20	70.00	9	64	13.88%
2023/01/04	0	0.00	0	70.50	70.10	0	64	-0.05%
2023/01/03	1	71.00	1	71.40	70.40	0	64	0.01%
2022/12/30	0	0.00	1	70.10	70.10	-1	65	-1.53%
2022/12/29	0	0.00	1	69.70	70.10	-1	65	-1.53%
2022/12/28	1	69.50	0	0.00	69.80	1	65	1.52%
2022/12/26	0	69.86	0.2	70.00	69.80	-0.2	66	-0.27%
2022/12/23	0	69.60	0	69.80	69.70	0	67	0.01%
2022/12/22	0	69.80	0	0.00	69.30	0	68	0.01%
2022/12/21	0	0.00	1	68.80	68.80	-1	69	-1.43%
2022/12/20	0.3	69.47	0	0.00	68.70	0.3	70	0.39%
2022/12/16	0	70.40	1	70.01	69.80	-1	71	-1.45%
2022/12/15	0	70.30	0	0.00	70.30	0	74	0.01%
2022/12/14	0	70.00	0	70.00	70.00	0	74	-0.02%
2022/12/13	0.3	70.49	0	0.00	69.90	0.3	75	0.34%
2022/12/12	0	69.50	1.3	70.56	70.70	-1.2	77	-1.60%
2022/12/09	0	68.80	0	0.00	69.00	0	76	0.02%
2022/12/08	0.3	68.80	0	0.00	68.70	0.3	76	0.35%
2022/12/07	0.2	68.79	0	0.00	68.40	0.2	77	0.21%
2022/12/06	0.1	68.81	0	0.00	69.10	0.1	76	0.08%
2022/12/05	1	69.00	0	0.00	68.90	1	76	1.33%
2022/12/02	4	68.40	0	0.00	68.50	4	74	5.41%
2022/12/01	2.3	68.46	0	0.00	68.50	2.3	74	3.10%
2022/11/30	2	68.45	2	68.40	68.50	0	72	0.02%
2022/11/29	0.3	68.60	0	0.00	68.50	0.3	71	0.38%
2022/11/25	1	68.40	0	0.00	68.60	1	71	1.40%
2022/11/23	1.2	68.60	0	0.00	68.60	1.2	70	1.71%
2022/11/22	1.2	68.30	0	0.00	68.30	1.2	68	1.67%
2022/11/21	0.1	67.60	0	0.00	67.70	0.1	67	0.07%
2022/11/17	0.1	67.00	0	0.00	67.00	0.1	66	0.07%
2022/11/16	0	0.00	4	67.08	67.10	-4	66	-6.01%
2022/11/15	1.2	68.39	2	68.01	68.10	-0.8	64	-1.26%
2022/11/10	0.2	68.80	0	68.80	68.20	0.1	61	0.23%
2022/11/09	5	68.76	0.2	68.80	68.60	4.8	61	7.87%
2022/11/08	1	67.51	0	0.00	67.50	1	64	1.63%
2022/11/07	0.2	67.55	0	0.00	67.20	0.2	64	0.36%
2022/11/04	2.3	65.97	0	0.00	66.10	2.3	63	3.62%
2022/11/02	0.1	65.50	0	65.50	65.50	0	64	0.06%
2022/11/01	4.1	65.39	4	64.90	65.00	0.1	63	0.22%
2022/10/31	5.1	63.85	4.2	63.78	64.50	0.9	63	1.39%
2022/10/28	0.3	65.60	0	0.00	64.70	0.3	62	0.48%
2022/10/27	0.1	65.50	0	0.00	65.20	0.1	61	0.16%
2022/10/26	0.3	65.72	0	0.00	64.50	0.3	60	0.41%
2022/10/25	2	66.75	2	66.00	66.10	0	56	0.02%
2022/10/24	1.1	68.28	0	0.00	68.20	1.1	54	2.01%
2022/10/21	1.1	68.23	0	0.00	68.50	1.1	54	2.03%
2022/10/20	0.1	71.23	2	70.30	69.90	-1.9	51	-3.66%
2022/10/19	0.2	71.54	0	0.00	70.80	0.2	51	0.40%
2022/10/17	0.1	72.60	0	0.00	71.00	0.1	51	0.17%
2022/10/14	1	71.50	0	0.00	72.50	1	50	1.96%
2022/10/11	0	73.50	0	0.00	73.50	0	49	0.04%
2022/10/07	1	73.91	0	0.00	73.90	1	49	2.04%
2022/10/06	0	74.40	0	0.00	74.00	0	48	0.04%
2022/10/05	2	74.45	0	74.50	73.90	2	48	4.09%
2022/10/03	0.4	73.28	0	0.00	72.80	0.4	47	0.76%
2022/09/30	0.5	72.90	0.2	73.50	73.90	0.3	47	0.62%
2022/09/29	0.3	73.78	0	0.00	73.20	0.3	46	0.71%
2022/09/28	1.1	74.04	2	73.55	73.50	-0.9	45	-2.01%
2022/09/27	0.2	75.50	0	0.00	75.60	0.2	44	0.34%
2022/09/26	6.1	75.45	2	75.90	75.00	4.1	43	9.34%
2022/09/23	1.1	77.15	1	77.00	77.10	0.1	43	0.19%
2022/09/22	1.2	77.50	1	78.00	77.70	0.2	42	0.56%
2022/09/21	2	80.50	0	0.00	80.50	2	39	5.02%
2022/09/20	0.1	80.94	0	0.00	79.60	0.1	39	0.30%
2022/09/19	0	0.00	1.2	80.97	81.40	-1.2	37	-3.29%
2022/09/14	0.1	76.00	0	0.00	75.80	0.1	34	0.19%
2022/09/13	1.4	75.25	0.1	75.80	75.20	1.3	35	3.71%
2022/09/12	7	75.24	0	0.00	75.00	7	35	19.62%
2022/09/07	0.1	75.40	6	74.30	74.30	-5.9	36	-16.11%
2022/09/06	0.1	74.93	0	0.00	75.20	0.1	36	0.30%
2022/09/02	0	0.00	0.3	80.00	75.90	-0.3	38	-0.68%
2022/08/31	0	75.60	0	0.00	75.30	0	38	0.03%
2022/08/30	0.1	74.50	1	74.50	74.70	-0.9	39	-2.25%
2022/08/29	0	74.30	0	0.00	74.20	0	39	0.08%
2022/08/26	0	0.00	2	74.10	74.30	-2	40	-5.00%
2022/08/25	0.2	74.50	1	74.10	74.10	-0.9	40	-2.11%
2022/08/23	0.1	74.10	0	0.00	74.10	0.1	40	0.12%
2022/08/22	0	0.00	0	74.60	74.10	0	40	-0.02%
2022/08/19	0	0.00	2	74.00	74.10	-2	40	-4.94%
2022/08/17	0	74.90	0	0.00	74.10	0	40	0.02%
2022/08/16	0	74.40	0	0.00	74.20	0	40	0.09%
2022/08/15	1.2	74.13	0	0.00	74.00	1.2	40	2.88%
2022/08/12	0.2	74.73	0	75.00	74.50	0.1	36	0.40%
2022/08/11	0	73.60	0	0.00	74.40	0	35	0.01%
2022/08/10	0	73.90	0	0.00	73.70	0	35	0.03%
2022/08/05	0	0.00	1	72.30	72.30	-1	34	-2.88%
2022/08/04	0.2	71.50	0	0.00	71.40	0.2	34	0.43%
2022/08/01	0	0.00	2	71.60	71.80	-2	35	-5.67%
2022/07/28	0	70.50	0	0.00	70.50	0	35	0.03%
2022/07/27	0	0.00	1	70.20	70.20	-1	36	-2.76%
2022/07/26	0.1	70.80	0	0.00	70.60	0.1	37	0.13%
2022/07/22	0.2	70.80	0	0.00	70.90	0.2	37	0.40%
2022/07/21	2	70.00	0	0.00	70.80	2	37	5.33%
2022/07/20	1	72.20	0	0.00	72.30	1	37	2.69%
2022/07/19	1	71.80	0	0.00	71.70	1	37	2.63%
2022/07/18	2	71.20	0	0.00	71.50	2	38	5.24%
2022/07/13	1	71.00	0	0.00	71.30	1	39	2.53%
2022/07/12	0	70.80	0	0.00	71.00	0	40	0.02%
2022/07/04	0	0.00	0.2	70.40	71.20	-0.2	42	-0.37%
2022/07/01	3	70.27	0	0.00	70.30	3	43	6.91%
2022/06/30	1	72.10	0	0.00	72.10	1	51	1.94%
2022/06/23	0	0.00	1	71.20	71.20	-1	62	-1.61%
2022/06/21	10	71.03	0	0.00	72.50	10	62	16.10%
2022/06/15	1	73.30	0	0.00	73.60	1	59	1.67%
2022/06/14	0	73.70	0	0.00	73.90	0	59	0.05%
2022/06/13	0.2	73.08	0	0.00	74.10	0.2	59	0.25%
2022/06/09	1	72.60	0	0.00	72.50	1	60	1.66%
2022/06/06	0	71.40	0	0.00	71.10	0	60	0.07%
2022/05/25	1	69.20	0.1	69.20	69.40	0.9	64	1.39%
2022/05/24	0	69.10	0	0.00	69.20	0	67	0.01%
2022/05/23	1.1	69.10	0	0.00	69.20	1.1	67	1.56%
2022/05/13	0.1	67.99	0	0.00	67.40	0.1	72	0.14%
2022/05/12	1	67.41	0	0.00	67.40	1	73	1.37%
2022/05/11	0	68.04	0	0.00	68.30	0	73	0.03%
2022/05/10	0	68.00	0	0.00	68.20	0	73	0.02%
2022/05/04	0	0.00	1	68.80	68.60	-1	77	-1.29%
2022/05/03	0	69.20	2	69.00	68.50	-2	77	-2.58%
2022/04/28	1	69.00	0	0.00	69.00	1	77	1.30%
2022/04/25	0	0.00	0.4	68.47	68.20	-0.4	76	-0.53%
2022/04/22	0.1	69.00	0	0.00	68.60	0.1	76	0.13%
2022/04/20	0	0.00	0.1	69.30	69.00	-0.1	76	-0.16%
2022/04/19	2	68.70	0	0.00	69.20	2	75	2.63%
2022/04/18	1	69.60	0.2	69.40	68.80	0.8	75	1.06%
2022/04/13	2	69.00	0	0.00	69.60	2	74	2.67%
2022/04/08	5	69.90	2	70.00	70.10	3	74	4.01%
2022/04/07	1	70.00	0	0.00	69.60	1	74	1.34%
2022/04/06	8	69.59	0	0.00	70.30	8	73	10.91%
2022/04/01	0	0.00	0	69.20	69.30	0	64	-0.05%
2022/03/29	0	68.00	0	0.00	68.20	0	55	0.04%
2022/03/28	28	68.13	0	0.00	67.80	28	55	50.24%
2022/03/24	0.1	68.20	0	0.00	68.30	0.1	54	0.09%
2022/03/23	0.1	68.10	0	0.00	67.90	0.1	55	0.11%
2022/03/14	0	68.10	0	0.00	68.00	0	56	0.06%
2022/03/11	2	67.10	1	67.10	67.20	1	54	1.84%
2022/03/10	0.1	67.70	0	0.00	67.10	0.1	54	0.19%
2022/03/09	0	66.80	0	0.00	66.70	0	53	0.04%
2022/03/07	0	67.70	3	67.80	67.30	-3	51	-5.77%
2022/03/02	1	67.30	0	0.00	67.50	1	50	1.97%
2022/02/24	2	67.80	0	0.00	67.20	2	51	3.89%
2022/02/21	0	0.00	0	66.10	66.50	0	51	-0.03%
2022/02/18	0.1	66.50	0	0.00	66.00	0.1	50	0.20%
2022/02/16	0	65.90	0	0.00	65.90	0	50	0.02%
2022/02/14	1	65.90	0	0.00	65.90	1	51	1.94%
2022/02/08	0	66.00	0	0.00	66.00	0	54	0.00%
2022/02/07	62.1	66.00	0.4	65.90	66.00	61.7	54	113.97%
2022/01/26	0	65.80	0	0.00	66.00	0	52	0.09%
2022/01/18	0.1	65.90	0	0.00	65.60	0.1	58	0.09%
2022/01/17	1	65.30	0	0.00	65.50	1	58	1.70%
2022/01/14	0	0.00	0	65.70	65.60	0	58	-0.03%
2022/01/07	0	66.00	0	0.00	65.50	0	63	0.00%
2022/01/04	1	65.00	0	0.00	65.30	1	65	1.52%
2021/12/30	1	65.80	0	0.00	65.90	1	66	1.51%
2021/12/29	0	65.50	0	0.00	65.80	0	66	0.01%
2021/12/28	0	65.52	0	0.00	65.60	0	68	0.02%
2021/12/22	0	0.00	1	65.80	65.70	-1	77	-1.29%
2021/12/16	0.1	65.40	0	0.00	65.60	0.1	84	0.12%
2021/12/09	69	65.38	1	65.30	65.60	68	95	71.03%
2021/12/08	0	0.00	0.1	64.90	64.80	-0.1	95	-0.10%
2021/12/07	0.4	65.00	0	0.00	64.80	0.4	97	0.41%
2021/12/02	0.1	65.00	0	0.00	64.80	0.1	101	0.10%
2021/11/29	0.1	64.50	0	0.00	64.60	0.1	132	0.08%
2021/11/23	0	0.00	10	64.80	64.60	-10	152	-6.55%
2021/11/22	1	65.00	0	0.00	65.00	1	153	0.65%
2021/11/19	1	65.00	0	0.00	65.10	1	159	0.63%
2021/11/18	0.1	65.50	0	0.00	65.30	0.1	163	0.06%
2021/11/16	1	65.50	0	66.00	65.40	1	169	0.59%
2021/11/15	0	0.00	0.6	65.60	65.50	-0.6	171	-0.37%
2021/11/12	1.1	65.33	0	0.00	65.40	1.1	172	0.64%
2021/11/11	0	65.70	1	65.50	65.90	-1	173	-0.56%
2021/11/10	0.1	65.80	0	0.00	65.60	0.1	177	0.06%
2021/11/09	0.1	66.24	0	0.00	65.60	0.1	181	0.04%
2021/11/08	78.1	65.99	0	0.00	65.90	78.1	187	41.62%
2021/11/05	0.1	65.50	0	0.00	65.80	0.1	190	0.05%
2021/11/03	1.1	65.14	0	0.00	65.40	1.1	197	0.56%
2021/11/01	1	65.20	0	0.00	65.30	1	197	0.51%
2021/10/29	0	65.80	0	0.00	65.60	0	197	0.01%
2021/10/28	50	66.00	0	0.00	65.90	50	196	25.46%
2021/10/27	40.1	65.49	0	0.00	65.60	40.1	192	20.85%
2021/10/26	0.1	66.00	0	0.00	65.10	0.1	191	0.03%
2021/10/22	0	0.00	1	64.90	64.70	-1	189	-0.53%
2021/10/20	0	65.50	0	0.00	65.10	0	188	0.02%
2021/10/18	0	65.70	0	0.00	65.70	0	186	0.00%
2021/10/15	0	65.00	0	0.00	64.70	0	187	0.01%
2021/10/14	1	64.30	0	0.00	64.40	1	186	0.54%
2021/10/13	1	64.90	0	0.00	64.90	1	185	0.55%
2021/10/07	0	66.00	0	0.00	66.00	0	183	0.01%
2021/10/06	1	64.80	0	0.00	64.90	1	183	0.55%
2021/10/01	1	67.70	0	0.00	67.20	1	176	0.57%
2021/09/23	0	67.00	0	0.00	67.30	0	190	0.00%
2021/09/22	0	0.00	1	66.30	66.60	-1	189	-0.53%
2021/09/16	0	67.70	2	66.00	66.00	-2	186	-1.06%
2021/09/15	0	0.00	1	67.10	67.10	-1	184	-0.54%
2021/09/13	0	0.00	1	67.00	67.00	-1	178	-0.56%
2021/09/07	1	64.90	0	0.00	65.00	1	187	0.54%
2021/09/06	3	65.77	1	66.20	65.90	2	185	1.08%
2021/09/03	5.2	68.90	0	0.00	68.20	5.2	178	2.92%
2021/09/02	0	0.00	2	69.60	70.90	-2	166	-1.20%
2021/09/01	1	63.50	0	0.00	67.00	1	154	0.65%
2021/08/30	0	0.00	0.1	62.50	62.80	-0.1	137	-0.04%
2021/08/27	1	61.80	0	0.00	61.80	1	134	0.74%
2021/08/26	0.1	63.10	0	0.00	62.30	0.1	133	0.04%
2021/08/25	0.2	63.65	0	0.00	62.50	0.2	133	0.13%
2021/08/24	2	63.35	0	0.00	63.60	2	126	1.58%
2021/08/23	0.1	62.70	0	0.00	63.00	0.1	124	0.04%
2021/08/20	0.2	62.42	0	0.00	62.50	0.2	119	0.16%
2021/08/19	0	62.60	0	0.00	62.50	0	117	0.03%
2021/08/18	0.1	62.50	0	0.00	62.50	0.1	114	0.04%
2021/08/17	0.1	62.90	0	0.00	62.60	0.1	112	0.04%
2021/08/16	0	0.00	2	62.30	62.40	-2	110	-1.82%
2021/08/12	2	62.70	1	62.20	62.70	1	99	1.00%
2021/08/10	1	59.90	0	0.00	60.60	1	87	1.14%
2021/06/15	0.2	58.80	0	0.00	59.00	0.2	78	0.22%
2021/05/17	1	56.90	0	0.00	56.90	1	73	1.36%
2021/05/10	0	0.00	1	59.10	59.00	-1	67	-1.48%
2021/04/14	1	58.60	0	0.00	58.40	1	49	2.04%
2021/04/06	0	0.00	10	58.30	58.20	-10	41	-23.87%
2021/03/23	0	0.00	1	57.90	57.60	-1	42	-2.36%
2021/03/22	5	58.20	0	0.00	58.00	5	41	11.94%
2021/03/19	1	57.40	0	0.00	57.40	1	40	2.45%
2021/03/15	5	57.10	0	0.00	57.20	5	39	12.56%
2021/03/04	0.2	57.00	0	0.00	56.50	0.2	41	0.42%
2021/02/24	0	0.00	1	56.80	56.80	-1	43	-2.30%
2021/02/04	0	56.00	0	0.00	55.50	0	40	0.00%
2021/01/26	1	55.60	0	0.00	55.60	1	41	2.40%
2021/01/25	1	55.50	0	0.00	55.50	1	41	2.40%
2020/08/05	0	0.00	0.2	56.10	56.00	-0.2	31	-0.64%
2020/04/07	1	56.20	0	0.00	56.20	1	109	0.92%
2020/03/20	0	0.00	20	52.07	52.00	-20	90	-22.13%
2020/03/17	0	0.00	3	54.17	53.90	-3	82	-3.65%
2020/01/02	11	61.55	0	0.00	61.30	11	20	53.31%
2019/12/13	0	0.00	6	60.60	60.50	-6	23	-25.55%
2019/11/08	0	0.00	6	59.25	58.90	-6	29	-20.08%
2019/10/31	0	0.00	2	58.60	58.70	-2	30	-6.52%
2019/09/25	0	0.00	2	58.40	57.90	-2	34	-5.86%
2019/09/23	1	58.00	0	0.00	57.90	1	34	2.94%
2019/09/03	1	58.00	0	0.00	57.90	1	38	2.59%
2019/09/02	0	0.00	14	58.20	58.20	-14	38	-36.57%
2019/08/13	0	0.00	38	57.79	57.70	-38	35	-107.80%
2019/06/21	3	58.10	0	0.00	58.40	3	38	7.82%
2019/06/18	3	59.00	0	0.00	59.10	3	34	8.77%
2019/06/17	18	58.82	0	0.00	58.70	18	34	52.66%
2019/06/05	0	0.00	1	58.50	58.50	-1	36	-2.72%
2019/06/04	1	58.70	0	0.00	58.10	1	37	2.69%
2019/05/22	0	0.00	0.4	58.60	58.30	-0.4	36	-1.00%
2019/05/14	0	0.00	0.5	57.40	57.50	-0.5	35	-1.31%
2019/05/10	0	0.00	0.1	57.40	57.50	-0.1	34	-0.22%
2019/05/08	0	0.00	1	57.60	57.60	-1	32	-3.05%
2019/05/07	1	57.60	0	0.00	57.70	1	32	3.09%
2018/07/12	0	0.00	0.1	58.60	58.70	-0.1	41	-0.22%