永昕 (4726)-合庫-高雄券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.30
漲跌
--
漲幅
0.00%
成交量
403張
產業
上櫃生技醫療類股
203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

永昕 (4726)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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	大量交易提示
2024/11/22	1.1	45.88	0	0.00	45.30	1.1	713	0.15%
2024/11/18	1.1	46.10	0	0.00	45.75	1.1	822	0.13%
2024/10/25	1	52.00	1	53.20	50.80	0	1,170	0.00%
2024/10/24	0	0.00	1	51.00	51.50	-1	1,216	-0.08%
2024/10/17	2	49.65	0	0.00	49.70	2	1,861	0.11%
2024/10/16	10	48.00	0	0.00	47.85	10	1,897	0.53%
2024/10/07	2	47.25	0	0.00	47.25	2	2,409	0.08%
2024/09/19	0	0.00	4	47.40	47.10	-4	3,517	-0.11%
2024/09/10	1	46.90	0	0.00	45.80	1	4,584	0.02%
2024/09/04	1	47.20	0	0.00	47.05	1	4,841	0.02%
2024/08/30	1	50.80	0	0.00	49.90	1	5,160	0.02%
2024/08/26	1	52.70	2	52.55	52.20	-1	5,362	-0.02%
2024/08/22	0	0.00	1	53.70	53.50	-1	5,364	-0.02%
2024/08/21	1	53.60	1	53.80	53.70	0	5,357	0.00%
2024/08/20	9	54.31	5	53.80	54.00	4	5,332	0.08%
2024/08/19	0	0.00	1	51.50	51.50	-1	5,267	-0.02%
2024/08/16	1	50.70	0	0.00	50.10	1	5,247	0.02%
2024/08/09	1	51.30	0	0.00	51.00	1	5,231	0.02%
2024/08/08	1	48.95	0	0.00	48.20	1	5,209	0.02%
2024/08/05	0	0.00	3	48.70	48.55	-3	5,159	-0.06%
2024/08/02	3	53.80	1	54.20	53.90	2	5,141	0.04%
2024/08/01	0	0.00	2	56.80	57.10	-2	5,133	-0.04%
2024/07/30	0	0.00	2	56.15	58.10	-2	5,113	-0.04%
2024/07/29	0	0.00	2.1	57.97	56.00	-2.1	5,081	-0.04%
2024/07/26	2	60.20	3.1	60.47	60.00	-1.1	5,012	-0.02%
2024/07/23	9	61.04	4	60.90	60.90	5	4,907	0.10%
2024/07/22	4	58.43	6	58.45	58.10	-2	4,794	-0.04%
2024/07/19	9	61.11	6	60.62	58.80	3	4,762	0.06%
2024/07/18	3	59.77	1	59.20	59.40	2	4,617	0.04%
2024/07/17	2	58.00	1	58.30	58.20	1	4,683	0.02%
2024/07/15	1	59.40	16	60.80	59.60	-15	4,678	-0.32%
2024/07/12	0	0.00	1	61.30	59.50	-1	4,648	-0.02%
2024/07/11	1	60.40	1	59.80	60.70	0	4,594	0.00%
2024/07/10	1	61.00	4	60.68	60.40	-3	4,544	-0.07%
2024/07/09	1	56.70	2	57.85	58.90	-1	4,456	-0.02%
2024/07/08	16	58.78	10	59.05	59.20	6	4,376	0.14%
2024/07/05	10	59.00	10	57.70	57.10	0	4,286	0.00%
2024/07/04	14	58.13	11	57.49	58.10	3	4,256	0.07%
2024/07/03	19	59.39	17	58.25	58.10	2	4,191	0.05%
2024/07/02	33	61.21	30	59.22	59.10	3	4,065	0.07%
2024/07/01	40	60.32	26	60.91	61.00	14	3,998	0.35%
2024/06/28	38	59.89	36	60.52	59.00	2	3,897	0.05%
2024/06/27	14	62.86	15	61.88	60.10	-1	3,725	-0.03%
2024/06/26	12	63.36	1	62.50	62.20	11	3,532	0.31%
2024/06/25	1	60.00	0	0.00	62.00	1	3,397	0.03%
2024/06/24	2	61.80	12	63.23	61.60	-10	3,250	-0.31%
2024/06/21	5	61.60	3	61.13	60.60	2	3,106	0.06%
2024/06/20	12.2	61.00	7	61.79	61.50	5.2	2,995	0.17%
2024/06/19	3	58.67	6	58.78	58.20	-3	2,832	-0.11%
2024/06/18	27	58.42	52	58.93	58.50	-25	2,697	-0.93%
2024/06/17	14	53.71	8	54.26	55.70	6	2,398	0.25%
2024/06/14	3	49.97	22	49.90	50.80	-19	2,174	-0.87%
2024/06/13	1	49.30	0	0.00	49.15	1	2,137	0.05%
2024/06/12	26	50.12	12	50.48	49.75	14	2,105	0.67%
2024/06/11	4	49.53	8	49.73	50.60	-4	2,017	-0.20%
2024/06/07	0	0.00	4	48.35	47.15	-4	1,900	-0.21%
2024/06/06	13	49.55	3	48.65	48.65	10	1,854	0.54%
2024/06/05	11	50.68	8	51.00	51.40	3	1,774	0.17%
2024/06/04	2	49.50	16	48.90	48.55	-14	1,556	-0.90%
2024/06/03	0	0.00	3	46.05	46.05	-3	1,399	-0.21%
2024/05/22	1	43.20	0	0.00	43.25	1	1,353	0.07%
2024/05/16	0	0.00	1	43.00	42.30	-1	1,337	-0.07%
2024/05/10	0	0.00	5	44.35	44.50	-5	1,308	-0.38%
2024/05/08	1	47.00	0	0.00	46.60	1	1,274	0.08%
2024/05/07	2	46.80	2	47.80	46.10	0	1,254	0.00%
2024/05/03	5	44.40	0	0.00	43.80	5	1,191	0.42%
2024/04/26	0	0.00	3	44.85	43.85	-3	1,182	-0.25%
2024/04/25	0	0.00	2	46.10	46.00	-2	1,126	-0.18%
2024/04/24	1	46.35	1	47.05	46.70	0	1,092	0.00%
2024/04/23	22	48.40	21	49.41	46.40	1	1,050	0.10%
2024/04/22	4	46.60	4	46.86	46.30	0	892	0.00%
2024/04/19	2	45.00	0	0.00	44.50	2	825	0.24%
2024/04/18	1	45.25	0	0.00	44.90	1	781	0.13%
2024/04/17	0	0.00	3	44.00	44.20	-3	742	-0.40%
2024/04/16	4	40.71	3	41.22	41.95	1	681	0.15%
2024/04/03	0	0.00	2	39.00	39.05	-2	518	-0.39%
2024/03/15	2	38.05	0	0.00	37.65	2	469	0.43%
2024/03/14	3	38.25	0	0.00	38.00	3	466	0.64%
2024/03/06	0	0.00	1	41.25	40.15	-1	451	-0.22%
2024/03/05	1	40.20	0	0.00	40.05	1	432	0.23%
2024/02/29	1	38.35	4	38.85	39.05	-3	412	-0.73%
2024/02/22	4	37.69	1	37.65	37.60	3	410	0.73%
2024/02/21	3	38.08	0	0.00	38.00	3	408	0.74%
2024/02/20	4	38.50	2	38.75	38.40	2	406	0.49%
2024/02/16	2	38.85	0	0.00	39.50	2	396	0.51%
2024/02/01	3	38.60	0	0.00	38.50	3	368	0.82%
2023/12/18	0	0.00	2	35.70	35.40	-2	292	-0.68%
2023/12/15	1	35.30	0	0.00	35.30	1	292	0.34%
2023/12/13	1	35.30	0	0.00	35.35	1	294	0.34%
2023/12/11	2	36.00	2	36.10	36.05	0	298	0.00%
2023/12/08	1	36.35	0	0.00	36.45	1	298	0.34%
2023/12/07	0	0.00	50	36.61	36.65	-50	298	-16.76%
2023/12/04	0	0.00	1	37.60	37.60	-1	299	-0.33%
2023/11/28	1	37.00	1	36.65	36.80	0	297	0.00%
2023/11/27	2	36.75	3	37.98	37.15	-1	294	-0.34%
2023/11/24	0	0.00	2	35.30	35.80	-2	272	-0.73%
2023/11/15	0	0.00	20	35.40	35.45	-20	284	-7.02%
2023/10/31	2	35.20	2	36.00	35.20	0	400	0.00%
2023/10/24	1	35.45	0	0.00	35.45	1	611	0.16%
2023/10/19	0	0.00	6	34.75	34.85	-6	1,045	-0.57%
2023/10/17	0	0.00	2	35.00	35.00	-2	1,161	-0.17%
2023/10/13	4	35.85	0	0.00	35.55	4	1,352	0.30%
2023/10/11	0	0.00	2	35.80	35.80	-2	1,386	-0.14%
2023/10/06	0	0.00	2	36.75	36.75	-2	1,390	-0.14%
2023/10/04	2	37.30	2	37.15	37.15	0	1,404	0.00%
2023/09/19	2	38.65	0	0.00	38.70	2	1,525	0.13%
2023/09/14	0	0.00	2	39.30	39.35	-2	1,540	-0.13%
2023/09/11	0	0.00	1	38.35	38.30	-1	1,623	-0.06%
2023/09/08	0	0.00	20	38.35	38.30	-20	1,631	-1.23%
2023/09/07	1	38.85	0	0.00	38.55	1	1,643	0.06%
2023/09/01	0	0.00	4	39.10	39.10	-4	1,920	-0.21%
2023/08/30	0	0.00	1	39.60	39.30	-1	1,988	-0.05%
2023/08/28	2	39.00	2	39.40	38.10	0	1,990	0.00%
2023/08/25	1	38.30	0	0.00	38.35	1	1,986	0.05%
2023/08/24	1	38.15	0	0.00	38.30	1	1,986	0.05%
2023/08/23	2	38.40	3	38.15	38.15	-1	1,984	-0.05%
2023/08/18	0	0.00	3	38.70	38.70	-3	1,972	-0.15%
2023/08/14	3	39.50	1	38.95	38.95	2	1,963	0.10%
2023/08/11	4	40.63	2	40.35	40.35	2	1,944	0.10%
2023/08/10	4	41.60	0	0.00	41.20	4	1,930	0.21%
2023/08/09	1	42.60	6	42.20	42.20	-5	1,915	-0.26%
2023/08/08	1	42.80	2	42.70	42.60	-1	1,910	-0.05%
2023/08/04	1	42.65	3	43.00	43.00	-2	1,906	-0.10%
2023/08/02	2	43.00	2	42.70	42.60	0	1,898	0.00%
2023/08/01	2	45.38	2	44.88	44.20	0	1,871	0.00%
2023/07/31	1	44.50	2	44.50	44.50	-1	1,829	-0.05%
2023/07/28	3	44.00	0	0.00	43.30	3	1,812	0.17%
2023/07/27	40	44.86	1	44.45	44.20	39	1,781	2.19%
2023/07/26	25	46.77	7	46.24	45.05	18	1,731	1.04%
2023/07/25	9	46.99	7	47.47	49.00	2	1,575	0.13%
2023/07/24	11	45.96	26	45.60	45.40	-15	1,376	-1.09%
2023/07/21	10	43.75	2	44.45	43.65	8	1,303	0.61%
2023/07/20	2	45.10	1	44.70	44.25	1	1,256	0.08%
2023/07/19	5	45.85	1	47.00	45.95	4	1,188	0.34%
2023/07/18	2	42.75	1	44.50	43.40	1	1,056	0.09%
2023/07/17	1	41.30	0	0.00	42.70	1	1,045	0.10%
2023/07/07	0	0.00	1	42.50	42.35	-1	1,006	-0.10%
2023/07/04	0	0.00	1	42.30	42.20	-1	986	-0.10%
2023/06/30	1	43.00	5	43.35	42.85	-4	972	-0.41%
2023/06/29	1	43.30	0	0.00	42.85	1	956	0.10%
2023/06/27	31	41.61	1	41.65	41.60	30	943	3.18%
2023/06/26	0	0.00	1	41.25	41.10	-1	930	-0.11%
2023/06/20	10	42.00	1	41.85	41.70	9	925	0.97%
2023/06/16	0	0.00	1	42.00	43.00	-1	886	-0.11%
2023/06/12	8	42.45	0	0.00	41.55	8	837	0.96%
2023/06/09	13	42.84	0	0.00	42.60	13	816	1.59%
2023/06/08	0	0.00	12	43.58	43.60	-12	792	-1.52%
2023/06/07	12	42.80	6	43.45	43.10	6	704	0.85%
2023/05/29	0	0.00	1	39.20	39.10	-1	565	-0.18%
2023/05/22	0	0.00	2	38.80	38.65	-2	602	-0.33%
2023/05/11	2	38.05	0	0.00	38.20	2	690	0.29%
2023/05/05	2	39.50	2	39.30	39.15	0	861	0.00%
2023/05/04	0	0.00	1	40.35	39.90	-1	856	-0.12%
2023/04/25	1	38.00	1	37.60	37.90	0	839	0.00%
2023/04/24	0	0.00	2	38.40	38.60	-2	833	-0.24%
2023/04/20	3	40.07	1	39.75	39.10	2	826	0.24%
2023/04/19	0	0.00	1	40.40	40.20	-1	792	-0.13%
2023/04/14	1	40.15	0	0.00	39.80	1	776	0.13%
2023/04/11	1	39.00	0	0.00	39.35	1	771	0.13%
2023/04/06	0	0.00	2	39.50	39.70	-2	815	-0.25%
2023/03/24	3	39.20	3	39.55	39.55	0	847	0.00%
2023/03/21	0	0.00	1	38.50	38.50	-1	939	-0.11%
2023/03/16	1	37.60	0	0.00	37.40	1	989	0.10%
2023/03/14	1	38.70	0	0.00	38.10	1	1,052	0.10%
2023/03/10	2	40.00	2	40.45	39.35	0	1,124	0.00%
2023/02/23	0	0.00	1	40.30	40.20	-1	1,267	-0.08%
2023/02/22	1	39.50	0	0.00	39.70	1	1,312	0.08%
2023/02/17	0	0.00	2	39.95	40.50	-2	1,343	-0.15%
2023/02/16	1	39.60	0	0.00	39.90	1	1,341	0.07%
2023/02/13	1	40.40	0	0.00	40.25	1	1,349	0.07%
2023/02/09	15	41.65	0	0.00	40.70	15	1,344	1.12%
2023/02/08	3	41.67	12	41.87	41.20	-9	1,325	-0.68%
2023/02/07	5	41.37	5	40.42	40.75	0	1,276	0.00%
2023/02/06	10	39.99	0	0.00	39.80	10	1,206	0.83%
2023/01/31	0	0.00	2	37.95	38.25	-2	1,201	-0.17%
2023/01/30	0	0.00	4	37.90	37.90	-4	1,204	-0.33%
2023/01/13	1	36.10	0	0.00	36.10	1	1,214	0.08%
2023/01/06	0	0.00	4	36.85	36.70	-4	1,246	-0.32%
2023/01/05	0	0.00	17	37.03	36.95	-17	1,283	-1.32%
2022/12/30	0	0.00	7	37.45	37.50	-7	1,324	-0.53%
2022/12/27	1	38.60	0	0.00	39.00	1	1,350	0.07%
2022/12/26	10	39.82	0	0.00	39.40	10	1,358	0.74%
2022/12/23	0	0.00	3	38.25	38.20	-3	1,349	-0.22%
2022/12/22	0	0.00	2	37.55	37.80	-2	1,377	-0.15%
2022/12/21	0	0.00	7	37.19	37.20	-7	1,414	-0.49%
2022/12/20	2	37.50	0	0.00	37.10	2	1,441	0.14%
2022/12/19	12	39.15	0	0.00	38.60	12	1,473	0.81%
2022/12/15	0	0.00	17	38.80	38.70	-17	1,612	-1.05%
2022/12/14	0	0.00	4	39.65	39.75	-4	1,620	-0.25%
2022/12/13	1	39.85	12	40.65	40.60	-11	1,618	-0.68%
2022/12/12	15	40.06	10	39.54	39.35	5	1,636	0.31%
2022/12/09	9	39.12	0	0.00	38.80	9	1,652	0.54%
2022/12/07	0	0.00	6	39.24	39.95	-6	1,832	-0.33%
2022/12/06	2	39.00	0	0.00	38.60	2	1,826	0.11%
2022/12/05	9	39.72	2	40.35	40.15	7	1,862	0.38%
2022/12/02	5	39.35	3	39.27	39.20	2	1,888	0.11%
2022/12/01	22	38.53	2	38.80	38.70	20	1,922	1.04%
2022/11/28	1	37.55	2	37.50	37.60	-1	2,460	-0.04%
2022/11/25	0	0.00	1	38.40	36.80	-1	2,703	-0.04%
2022/11/24	3	37.85	0	0.00	37.60	3	3,313	0.09%
2022/11/23	8	36.81	4	37.13	38.30	4	4,135	0.10%
2022/11/22	2	37.45	0	0.00	36.25	2	4,389	0.05%
2022/11/18	8	36.93	0	0.00	37.05	8	4,878	0.16%
2022/11/16	0	0.00	27	36.25	35.55	-27	4,992	-0.54%
2022/11/15	27	35.81	0	0.00	35.65	27	5,014	0.54%
2022/11/09	0	0.00	1	34.60	34.75	-1	5,002	-0.02%
2022/11/08	1	35.50	20	35.51	34.65	-19	5,002	-0.38%
2022/11/03	2	34.00	0	0.00	34.20	2	4,974	0.04%
2022/11/02	2	34.40	2	34.50	34.50	0	4,961	0.00%
2022/11/01	18	34.62	4	33.96	34.30	14	4,951	0.28%
2022/10/13	22	35.79	21	35.41	35.30	1	5,142	0.02%
2022/10/12	1	36.00	0	0.00	36.85	1	5,104	0.02%
2022/10/11	2	36.50	2	36.60	36.45	0	5,093	0.00%
2022/10/05	20	38.90	20	38.24	38.30	0	5,056	0.00%
2022/10/04	20	38.60	21	39.07	39.00	-1	5,040	-0.02%
2022/10/03	0	0.00	2	38.30	38.30	-2	5,024	-0.04%
2022/09/30	2	37.45	0	0.00	37.90	2	5,003	0.04%
2022/09/29	16	38.29	17	38.96	38.05	-1	4,982	-0.02%
2022/09/28	11	37.61	11	37.30	37.30	0	4,958	0.00%
2022/09/26	43	39.98	42	39.89	39.70	1	4,910	0.02%
2022/09/23	1	44.50	6	42.85	41.50	-5	4,877	-0.10%
2022/09/22	19	44.12	25	44.24	44.10	-6	4,843	-0.12%
2022/09/21	0	0.00	16	42.14	42.85	-16	4,795	-0.33%
2022/09/19	35	42.17	49	41.97	42.15	-14	4,799	-0.29%
2022/09/15	108	45.90	124	45.67	45.05	-16	4,693	-0.34%	大買/大賣/
2022/09/14	25	45.14	26	45.09	44.85	-1	4,549	-0.02%
2022/09/13	8	45.32	15	45.15	45.45	-7	4,489	-0.16%
2022/09/12	6	44.21	5	44.75	45.35	1	4,455	0.02%
2022/09/08	20	44.86	16	44.84	45.00	4	4,394	0.09%
2022/09/07	40	44.71	31	44.13	44.10	9	4,342	0.21%
2022/09/06	125	45.90	131	44.76	44.95	-6	4,255	-0.14%	大買/大賣/
2022/09/05	31	49.50	22	50.31	47.80	9	4,067	0.22%
2022/09/02	97	49.64	104	48.97	48.95	-7	3,842	-0.18%	大賣/
2022/09/01	70	50.77	63	51.10	51.20	7	3,661	0.19%
2022/08/31	106	52.38	83	52.26	51.20	23	3,410	0.67%	大買/
2022/08/30	51	49.17	39	48.65	50.00	12	2,780	0.43%
2022/08/29	7	46.39	21.4	46.96	48.30	-14.4	1,923	-0.75%
2022/08/26	13	44.75	10	44.67	43.95	3	1,620	0.19%
2022/08/25	14	44.34	9	43.39	43.30	5	1,399	0.36%
2022/08/24	2	42.70	32	43.59	45.75	-30	1,083	-2.77%
2022/08/22	24	41.71	5	41.23	40.70	19	886	2.14%
2022/08/19	0	0.00	0.3	40.90	41.10	-0.3	849	-0.04%
2022/08/18	1	41.15	2	40.45	40.35	-1	834	-0.12%
2022/08/17	2	40.35	1	40.70	40.50	1	821	0.12%
2022/08/16	4	40.13	0	0.00	40.45	4	812	0.49%
2022/08/15	10	39.50	2	39.00	39.70	8	798	1.00%
2022/08/12	1	38.70	1	39.20	38.80	0	790	0.00%
2022/08/11	6	38.65	3	38.60	38.65	3	789	0.38%
2022/08/09	0	0.00	3	39.15	39.40	-3	779	-0.38%
2022/08/08	1	38.55	1	38.10	38.45	0	777	0.00%
2022/08/05	1	38.75	0	0.00	38.20	1	775	0.13%
2022/08/04	3	37.97	4	38.00	38.00	-1	779	-0.13%
2022/08/03	0	0.00	2	38.70	38.10	-2	773	-0.26%
2022/08/02	4	39.10	2	38.95	38.95	2	767	0.26%
2022/08/01	1	40.40	0	0.00	39.85	1	768	0.13%
2022/07/29	4	39.85	3	39.80	39.60	1	759	0.13%
2022/07/28	3	41.40	5	42.43	40.60	-2	733	-0.27%
2022/07/26	0	0.00	0.2	41.15	40.65	-0.2	600	-0.03%
2022/07/25	5	41.00	1	39.35	40.20	4	566	0.71%
2022/07/22	0	0.00	2	37.90	38.20	-2	494	-0.40%
2022/07/12	1	37.00	0	0.00	37.00	1	556	0.18%
2022/07/11	0	0.00	1	38.70	38.30	-1	565	-0.18%
2022/07/06	3	38.00	6	38.58	36.85	-3	585	-0.51%
2022/07/04	6	37.99	0	0.00	36.85	6	593	1.01%
2022/07/01	0	0.00	5	38.53	38.30	-5	581	-0.86%
2022/06/30	5	41.60	0	0.00	40.10	5	573	0.87%
2022/06/15	0	0.00	0.1	37.20	37.45	-0.1	477	-0.01%
2022/05/20	0	0.00	1	35.95	35.85	-1	837	-0.12%
2022/05/16	2	35.60	0	0.00	35.50	2	973	0.21%
2022/05/12	0	0.00	1	34.55	34.55	-1	986	-0.10%
2022/05/10	0	0.00	2	36.20	36.30	-2	993	-0.20%
2022/04/25	1	40.10	0	0.00	40.00	1	1,108	0.09%
2022/04/21	0	0.00	1	41.70	42.50	-1	1,143	-0.09%
2022/04/20	1	41.45	0	0.00	41.20	1	1,150	0.09%
2022/04/18	2	45.00	0	0.00	44.40	2	1,123	0.18%
2022/04/15	1	43.45	1	43.90	43.80	0	1,106	0.00%
2022/04/13	0	0.00	1	42.75	42.80	-1	1,082	-0.09%
2022/04/12	1	42.80	2	41.95	42.50	-1	1,073	-0.09%
2022/04/11	2	42.55	0	0.00	44.00	2	1,060	0.19%
2022/04/08	0	0.00	1	40.85	41.45	-1	1,034	-0.10%
2022/04/07	1	40.80	0	0.00	40.70	1	1,033	0.10%
2022/04/06	1	41.80	0	0.00	41.65	1	1,035	0.10%
2022/04/01	1	41.30	0	0.00	42.00	1	1,028	0.10%
2022/03/31	0	0.00	1	40.50	40.50	-1	1,024	-0.10%
2022/03/30	0	0.00	1	41.35	41.30	-1	1,040	-0.10%
2022/03/29	0	0.00	2	41.55	41.50	-2	1,050	-0.19%
2022/03/28	3	43.20	0	0.00	42.00	3	1,077	0.28%
2022/03/15	0	0.00	4	38.40	38.40	-4	1,035	-0.39%
2022/03/14	0	0.00	5	38.96	39.10	-5	1,036	-0.48%
2022/03/02	0	0.00	1	42.10	42.25	-1	1,024	-0.10%
2022/03/01	5	41.35	0	0.00	42.10	5	1,024	0.49%
2022/02/25	0	0.00	0.5	42.54	42.10	-0.5	1,013	-0.04%
2022/02/24	0	0.00	10.4	42.47	42.10	-10.4	996	-1.04%
2022/02/23	0	0.00	0.1	46.50	46.60	-0.1	948	-0.01%
2022/02/22	17	47.47	0	0.00	49.00	17	918	1.85%
2022/02/18	0	0.00	2	42.55	42.95	-2	735	-0.27%
2022/01/25	0	0.00	1	41.90	41.95	-1	609	-0.16%
2022/01/24	0	0.00	2	38.65	39.35	-2	562	-0.36%
2022/01/19	1	39.55	0	0.00	40.10	1	577	0.17%
2022/01/18	1	39.50	0	0.00	39.15	1	566	0.18%
2022/01/17	1	40.30	0	0.00	40.30	1	558	0.18%
2022/01/13	0	0.00	13.5	38.74	38.75	-13.5	506	-2.66%
2021/12/27	2	37.75	0	0.00	37.85	2	529	0.38%
2021/11/18	0	0.00	1	39.75	39.75	-1	580	-0.17%
2021/11/05	0	0.00	4	36.30	36.55	-4	674	-0.59%
2021/10/28	0	0.00	2	35.38	35.50	-2	814	-0.25%
2021/10/26	1	33.60	0	0.00	33.30	1	1,008	0.10%
2021/10/25	2	33.30	0	0.00	33.40	2	1,086	0.18%
2021/10/20	0	0.00	2	33.78	33.55	-2	1,140	-0.18%
2021/10/14	0	0.00	8	33.18	33.40	-8	1,379	-0.58%
2021/10/12	10	32.96	0	0.00	32.50	10	1,397	0.72%
2021/10/08	0	0.00	3	34.55	34.05	-3	1,408	-0.21%
2021/10/07	3	33.82	0	0.00	34.30	3	1,431	0.21%
2021/09/14	1	41.55	0	0.00	41.25	1	1,807	0.06%
2021/09/03	0	0.00	1	41.40	41.45	-1	2,009	-0.05%
2021/08/26	0	0.00	1	41.50	41.25	-1	2,506	-0.04%
2021/08/11	0	0.00	50	40.62	40.80	-50	2,777	-1.80%
2021/08/05	0	0.00	3	43.85	43.40	-3	3,225	-0.09%
2021/08/04	1	44.60	1	43.35	43.50	0	3,324	0.00%
2021/08/02	4	45.90	4	46.20	46.20	0	3,280	0.00%
2021/07/30	2	44.70	4	44.63	44.50	-2	3,188	-0.06%
2021/07/29	4	43.08	2	43.25	43.25	2	3,100	0.06%
2021/07/21	0	0.00	8	41.77	41.35	-8	3,200	-0.25%
2021/07/20	19	43.81	12	43.71	42.25	7	3,190	0.22%
2021/07/16	0	0.00	1	41.20	41.40	-1	3,055	-0.03%
2021/07/13	0	0.00	4	42.90	41.25	-4	3,117	-0.13%
2021/07/12	3	43.90	3	44.50	44.00	0	3,080	0.00%
2021/07/09	2	42.05	2	41.50	41.00	0	2,999	0.00%
2021/07/07	1.4	40.48	1	40.70	40.35	0.4	3,578	0.01%
2021/07/06	0	0.00	13	41.16	40.55	-13	3,607	-0.36%
2021/07/05	3	41.87	0	0.00	41.20	3	3,784	0.08%
2021/07/02	9	42.28	0	0.00	41.80	9	4,039	0.22%
2021/07/01	1	42.35	0	0.00	42.20	1	4,081	0.02%
2021/06/30	6	43.40	23	43.13	42.85	-17	4,062	-0.42%
2021/06/29	0	42.00	10	41.58	41.20	-10	4,015	-0.25%
2021/06/28	10	40.81	0	0.00	40.80	10	4,008	0.25%
2021/06/23	15	42.23	0	0.00	42.10	15	4,003	0.37%
2021/06/22	4	42.43	0	0.00	42.00	4	4,066	0.10%
2021/06/18	0	0.00	3	43.20	42.75	-3	4,072	-0.07%
2021/06/16	3	42.32	5	42.11	41.55	-2	4,052	-0.05%
2021/06/15	3	43.03	19	43.28	42.35	-16	4,034	-0.40%
2021/06/11	21	45.53	28	45.22	44.05	-7	3,993	-0.18%
2021/06/10	27.1	45.76	29	45.81	45.50	-1.9	3,931	-0.05%
2021/06/09	72	44.00	37	44.50	44.65	35	3,760	0.93%
2021/06/08	1	40.00	7	41.89	42.45	-6	3,540	-0.17%
2021/06/07	7	39.47	0	0.00	38.60	7	3,473	0.20%
2021/06/02	1	38.90	1	38.85	38.75	0	3,442	0.00%
2021/06/01	0	0.00	4	38.20	38.90	-4	3,441	-0.12%
2021/05/31	6	39.07	4	39.43	39.05	2	3,410	0.06%
2021/05/28	50	41.46	0	0.00	41.15	50	3,372	1.48%
2021/05/26	0	0.00	1	41.35	40.65	-1	3,353	-0.03%
2021/05/25	0	0.00	8	41.41	40.60	-8	3,370	-0.24%
2021/05/24	7	42.97	8	42.18	42.25	-1	3,390	-0.03%
2021/05/21	0	0.00	10	41.40	41.25	-10	3,444	-0.29%
2021/05/20	0	0.00	6	43.36	41.75	-6	3,494	-0.17%
2021/05/19	5	42.51	7	42.59	41.85	-2	3,510	-0.06%
2021/05/18	6	45.85	14	45.01	43.75	-8	3,489	-0.23%
2021/05/17	32	44.84	22	45.26	46.45	10	3,370	0.30%
2021/05/14	8	42.58	2	42.15	42.25	6	3,171	0.19%
2021/05/13	2	42.30	1	44.00	41.00	1	3,099	0.03%
2021/05/12	5	41.90	4	43.56	40.65	1	3,021	0.03%
2021/05/11	0	0.00	2	40.50	40.30	-2	2,907	-0.07%
2021/05/10	0	0.00	8	40.74	41.05	-8	2,880	-0.28%
2021/05/07	8	41.54	0	0.00	41.00	8	2,870	0.28%
2021/05/05	0	0.00	2	40.95	41.20	-2	2,835	-0.07%
2021/05/04	3	41.50	6	44.15	41.50	-3	2,819	-0.11%
2021/05/03	6	48.10	15	48.33	46.00	-9	2,771	-0.32%
2021/04/29	0	0.00	2	45.95	45.35	-2	2,680	-0.07%
2021/04/28	1	46.10	0	0.00	45.05	1	2,639	0.04%
2021/04/27	0	0.00	10	47.20	47.00	-10	2,621	-0.38%
2021/04/26	1	45.50	2	45.65	45.55	-1	2,596	-0.04%
2021/04/23	0	0.00	2	41.65	43.90	-2	2,575	-0.08%
2021/04/22	2	43.53	3	43.55	43.45	-1	2,561	-0.04%
2021/04/21	0	0.00	2	44.90	45.20	-2	2,541	-0.08%
2021/04/20	7	46.46	1	43.75	46.90	6	2,522	0.24%
2021/04/19	5	46.87	11	46.35	46.05	-6	2,485	-0.24%
2021/04/16	8	50.30	0	0.00	49.10	8	2,443	0.33%
2021/04/15	3	51.00	0	0.00	49.80	3	2,414	0.12%
2021/04/14	9.4	48.09	9	48.49	50.40	0.4	2,380	0.02%
2021/04/13	44	48.95	13	49.01	47.30	31	2,137	1.45%
2021/04/12	1	49.40	0	0.00	49.40	1	1,775	0.06%
2021/04/09	7	43.04	14	43.43	44.95	-7	1,737	-0.40%
2021/04/08	11	40.16	7.7	40.32	40.90	3.3	1,549	0.21%
2021/04/07	0	0.00	11	37.20	37.20	-11	1,288	-0.85%
2021/04/06	0	0.00	1	33.70	33.85	-1	1,237	-0.08%
2021/04/01	1	33.85	1	33.90	33.75	0	1,225	0.00%
2021/03/25	1	36.20	10	36.00	35.15	-9	1,184	-0.76%
2021/03/24	0	0.00	3	34.37	34.80	-3	1,113	-0.27%
2021/03/23	0	0.00	5	32.20	32.80	-5	1,063	-0.47%
2021/03/22	0	0.00	3	31.90	31.70	-3	1,050	-0.29%
2021/03/16	0	0.00	5	31.86	32.00	-5	1,039	-0.48%
2021/03/15	1	33.05	1	33.45	33.10	0	1,005	0.00%
2021/03/11	1	33.85	0	0.00	33.95	1	1,027	0.10%
2021/03/09	0	0.00	1	34.25	34.20	-1	1,071	-0.09%
2021/03/05	0	0.00	2	35.20	35.00	-2	1,066	-0.19%
2021/02/26	0	0.00	2	35.60	35.40	-2	1,052	-0.19%
2021/02/25	6	35.98	0	0.00	35.75	6	1,048	0.57%
2021/02/24	0	0.00	3	36.10	36.10	-3	1,012	-0.30%
2021/02/23	15	34.92	2	39.50	34.50	13	964	1.35%
2021/02/22	1	36.80	0.4	37.85	37.85	0.6	864	0.07%
2021/02/19	1	33.75	2.6	34.66	34.45	-1.6	791	-0.20%
2021/02/18	1	32.35	1	32.30	32.60	0	733	0.00%
2021/02/17	0	0.00	3	30.78	30.80	-3	705	-0.43%
2021/02/01	0	0.00	1	30.55	30.00	-1	688	-0.15%
2021/01/22	7	29.97	0	0.00	29.90	7	699	1.00%
2021/01/15	0	0.00	1	29.05	29.00	-1	752	-0.13%
2021/01/13	1	30.65	0	0.00	30.50	1	758	0.13%
2021/01/06	0	0.00	1	31.35	31.50	-1	789	-0.13%
2020/12/31	1	32.60	1	33.40	32.20	0	819	0.00%
2020/12/25	0	0.00	4	31.35	31.30	-4	836	-0.48%
2020/12/23	10	33.30	1	33.60	31.65	9	852	1.06%
2020/12/22	10	32.08	6	33.32	33.15	4	874	0.46%
2020/12/08	13	33.07	13	33.28	33.35	0	1,097	0.00%
2020/12/07	0	0.00	3	31.70	31.60	-3	1,123	-0.27%
2020/12/04	0	0.00	1	33.45	33.05	-1	1,138	-0.09%
2020/12/03	2	34.60	0	0.00	34.60	2	1,152	0.17%
2020/11/26	2	37.60	2	38.00	37.20	0	1,194	0.00%
2020/11/24	0	0.00	1	37.70	37.50	-1	1,265	-0.08%
2020/11/23	1	38.50	0	0.00	38.45	1	1,347	0.07%
2020/11/20	1	39.00	0	0.00	39.05	1	1,372	0.07%
2020/11/19	1	38.75	2	38.93	40.00	-1	1,379	-0.07%
2020/11/18	1	38.15	1	38.20	38.20	0	1,369	0.00%
2020/11/16	1	38.60	1	38.45	38.60	0	1,422	0.00%
2020/11/13	0	0.00	1	38.55	38.60	-1	1,479	-0.07%
2020/11/10	2	37.25	0	0.00	37.25	2	1,530	0.13%
2020/11/05	0	0.00	1	38.05	37.80	-1	1,621	-0.06%
2020/11/03	0	0.00	1	38.80	37.80	-1	1,661	-0.06%
2020/11/02	1	38.50	0	0.00	38.35	1	1,711	0.06%
2020/10/30	2	38.63	1	39.50	37.60	1	1,752	0.06%
2020/10/29	1	38.85	0	0.00	39.00	1	1,809	0.06%
2020/10/27	2	40.08	1	38.80	40.00	1	1,924	0.05%
2020/10/26	2	40.00	0	0.00	39.65	2	1,976	0.10%
2020/10/20	1	43.90	1	44.90	43.85	0	2,135	0.00%
2020/10/19	1	43.80	0	0.00	44.10	1	2,173	0.05%
2020/10/16	4	44.40	1	44.65	43.75	3	2,191	0.14%
2020/10/15	0	0.00	2	44.30	44.30	-2	2,212	-0.09%
2020/10/13	0	0.00	2	45.10	45.00	-2	2,284	-0.09%
2020/10/12	1	45.80	1	46.80	45.75	0	2,308	0.00%
2020/10/07	1	47.15	0	0.00	47.05	1	2,425	0.04%
2020/10/06	11	48.12	4	48.01	47.20	7	2,521	0.28%
2020/10/05	2	46.50	11	48.15	47.90	-9	2,768	-0.33%
2020/09/29	10	45.30	2	45.60	45.50	8	2,824	0.28%
2020/09/28	3	46.70	0	0.00	46.30	3	2,880	0.10%
2020/09/25	6	46.00	2	47.00	46.15	4	2,972	0.13%
2020/09/24	2	48.10	0	0.00	49.10	2	3,138	0.06%
2020/09/23	4	48.80	65	48.59	48.50	-61	3,195	-1.91%
2020/09/22	13	49.16	0	0.00	48.95	13	3,258	0.40%
2020/09/21	61	49.79	45	51.36	52.50	16	3,221	0.50%
2020/09/18	1	47.95	0	0.00	48.00	1	3,142	0.03%
2020/09/17	2	47.00	2	47.65	47.00	0	3,165	0.00%
2020/09/16	0	0.00	22	47.50	46.90	-22	3,212	-0.68%
2020/09/15	1	48.00	0	0.00	47.70	1	3,279	0.03%
2020/09/14	3	47.45	0	0.00	47.40	3	3,326	0.09%
2020/09/11	2	48.20	15	48.25	47.50	-13	3,402	-0.38%
2020/09/10	10	49.70	1	51.40	49.55	9	3,453	0.26%
2020/09/09	23	48.59	2	48.40	49.00	21	3,509	0.60%
2020/09/08	3	47.13	0	0.00	50.40	3	3,578	0.08%
2020/09/07	0	0.00	10	46.37	45.90	-10	3,579	-0.28%
2020/09/04	1	47.35	0	0.00	47.00	1	3,664	0.03%
2020/09/03	1	47.00	1	47.00	47.00	0	3,781	0.00%
2020/09/02	10	48.79	0	0.00	47.15	10	3,842	0.26%
2020/09/01	0	0.00	10	49.20	48.70	-10	3,829	-0.26%
2020/08/31	1	50.60	2.5	51.40	50.00	-1.5	3,812	-0.04%
2020/08/28	12	51.85	1	51.80	51.50	11	3,791	0.29%
2020/08/27	2	51.25	2	52.40	52.30	0	3,740	0.00%
2020/08/26	0	0.00	2	48.08	48.90	-2	3,655	-0.05%
2020/08/25	0	0.00	1	46.90	46.95	-1	3,628	-0.03%
2020/08/24	11	46.90	1	47.00	46.20	10	3,612	0.28%
2020/08/21	1	46.45	0	0.00	46.90	1	3,610	0.03%
2020/08/20	8	45.23	1	45.80	45.80	7	3,615	0.19%
2020/08/19	28	50.06	2	50.30	49.10	26	3,594	0.72%
2020/08/18	2	48.55	7	50.08	50.30	-5	3,581	-0.14%
2020/08/13	2	46.10	1.2	46.42	46.00	0.8	3,664	0.02%
2020/08/12	3	47.50	0	0.00	48.95	3	3,766	0.08%
2020/08/11	2	47.30	1	47.50	45.50	1	3,783	0.03%
2020/08/07	1	50.30	2	50.80	50.50	-1	3,825	-0.03%
2020/08/06	7	51.89	18	51.94	50.80	-11	3,795	-0.29%
2020/08/05	8	54.21	2	54.00	53.10	6	3,742	0.16%
2020/08/04	3	52.70	2	55.10	53.00	1	3,691	0.03%
2020/08/03	4.2	50.70	5	51.56	54.20	-0.8	3,646	-0.02%
2020/07/31	7	49.76	5	49.84	49.30	2	3,617	0.06%
2020/07/30	13	49.39	1	49.95	50.10	12	3,572	0.34%
2020/07/29	2	46.58	4	45.43	45.60	-2	3,504	-0.06%
2020/07/28	3	44.77	4	44.60	43.75	-1	3,447	-0.03%
2020/07/27	1	48.80	5	48.72	48.60	-4	3,367	-0.12%
2020/07/24	10	54.22	4	53.00	54.00	6	3,331	0.18%
2020/07/23	0	0.00	5	53.90	55.50	-5	3,322	-0.15%
2020/07/22	7	54.21	0	0.00	54.50	7	3,278	0.21%
2020/07/21	3.1	49.54	2	49.50	49.60	1.1	3,253	0.03%
2020/07/20	2	46.90	8	48.04	50.10	-6	3,220	-0.19%
2020/07/17	1	53.50	0	0.00	52.10	1	3,163	0.03%
2020/07/16	5	60.90	6	58.33	57.80	-1	3,120	-0.03%
2020/07/15	6	54.50	7	58.71	58.90	-1	3,078	-0.03%
2020/07/14	4	60.50	1.3	57.60	57.60	2.7	2,997	0.09%
2020/07/13	7.2	67.13	0	0.00	64.00	7.2	2,931	0.25%
2020/07/10	9	66.86	9	65.33	68.00	0	2,831	0.00%
2020/07/09	0	0.00	1	61.90	61.90	-1	2,567	-0.04%
2020/07/08	0	0.00	1	56.30	56.30	-1	2,544	-0.04%
2020/07/07	8	50.01	3	51.23	51.20	5	2,494	0.20%
2020/07/06	6	51.87	12	51.72	51.70	-6	2,424	-0.25%
2020/07/03	8	51.22	2	51.40	51.50	6	2,321	0.26%
2020/07/02	1	46.45	1	47.20	47.20	0	2,115	0.00%
2020/07/01	9	41.53	1	42.95	42.95	8	2,033	0.39%
2020/06/29	1	39.75	0	0.00	40.00	1	1,922	0.05%
2020/06/24	0	0.00	1	37.60	37.85	-1	1,879	-0.05%
2020/06/22	3	40.67	3	41.15	40.40	0	1,794	0.00%
2020/06/19	3	38.28	0	0.00	37.45	3	1,717	0.17%
2020/06/18	7	41.05	0	0.00	40.00	7	1,659	0.42%
2020/06/17	2	41.40	5	41.06	41.15	-3	1,577	-0.19%
2020/06/16	4	39.93	2	38.70	38.65	2	1,494	0.13%
2020/06/15	1.2	38.02	1	38.60	38.60	0.2	1,395	0.01%
2020/06/12	1	32.90	3	35.10	35.10	-2	1,288	-0.16%
2020/06/11	7	35.66	1	33.65	33.65	6	1,240	0.48%
2020/06/10	2	37.08	1	37.30	37.30	1	1,141	0.09%
2020/06/09	2.3	29.73	2	32.25	33.95	0.3	1,014	0.03%
2020/06/08	1	31.60	0	0.00	30.90	1	939	0.11%
2020/05/27	2	29.00	1	29.00	29.50	1	907	0.11%
2020/05/26	1	32.60	0	0.00	32.00	1	880	0.11%
2020/05/22	0	0.00	1	31.30	32.10	-1	822	-0.12%
2020/05/21	1	30.95	0	0.00	30.25	1	783	0.13%
2020/05/20	1	29.50	6	30.75	30.95	-5	749	-0.67%
2020/05/19	1	30.55	0	0.00	30.55	1	662	0.15%
2020/05/14	0	0.00	1	23.00	23.00	-1	388	-0.26%
2020/05/07	1	22.70	0	0.00	22.70	1	339	0.29%
2020/04/17	0	0.00	1	17.30	17.15	-1	246	-0.41%
2020/04/08	0	0.00	1	15.40	15.50	-1	235	-0.43%
2020/04/07	0	0.00	1	15.10	15.20	-1	234	-0.43%
2020/03/25	2	13.50	0	0.00	13.20	2	231	0.87%
2020/03/06	0	0.00	1	22.00	22.90	-1	254	-0.39%
2020/03/03	0	0.00	2	21.90	21.50	-2	263	-0.76%
2020/02/25	1	22.85	0	0.00	22.80	1	256	0.39%
2020/02/24	2	23.33	0	0.00	23.40	2	245	0.81%
2020/02/04	0	0.00	10	20.30	20.30	-10	208	-4.79%
2019/12/16	0	0.00	2	23.40	23.40	-2	189	-1.05%
2019/12/10	10	24.90	0	0.00	24.35	10	176	5.67%
2019/12/06	5	23.95	0	0.00	23.60	5	155	3.21%
2019/12/05	0	0.00	1	25.00	24.60	-1	147	-0.68%
2019/12/03	0	0.00	1	22.20	22.35	-1	111	-0.90%
2019/11/29	0	0.00	5	22.78	22.40	-5	110	-4.54%
2019/11/28	5	22.47	0	0.00	22.60	5	101	4.91%
2019/11/20	0	0.00	1	21.00	20.95	-1	84	-1.18%
2019/08/05	0	0.00	1	22.25	22.20	-1	188	-0.53%
2019/07/22	0	0.00	1	22.30	22.45	-1	196	-0.51%
2019/07/08	1	21.70	0	0.00	21.85	1	218	0.46%
2019/06/19	1	21.90	0	0.00	21.95	1	190	0.53%
2019/03/22	1	26.30	0	0.00	26.25	1	256	0.39%
2019/03/05	4	26.93	0	0.00	27.05	4	272	1.47%
2019/02/15	0	0.00	3	29.15	28.65	-3	261	-1.15%
2019/02/13	0	0.00	3	30.10	29.85	-3	253	-1.18%
2019/02/12	3	30.60	0	0.00	30.00	3	245	1.22%
2019/01/17	2	28.50	0	0.00	28.00	2	198	1.01%
2019/01/16	1	28.20	0	0.00	28.40	1	195	0.51%
2018/11/28	0	0.00	1	21.10	20.90	-1	180	-0.55%
2018/11/22	1	21.90	1	22.50	21.75	0	179	0.00%
2018/10/22	1	21.80	0	0.00	22.30	1	173	0.58%
2018/10/11	0	0.00	2	21.00	21.00	-2	166	-1.20%
2018/10/09	0	0.00	2	24.25	23.20	-2	163	-1.22%
2018/10/08	0	0.00	5	25.72	25.55	-5	155	-3.22%
2018/10/05	1	28.20	4	27.65	27.15	-3	147	-2.03%
2018/10/04	1	26.80	0	0.00	27.00	1	125	0.80%
2018/10/03	11	28.05	0	0.00	28.55	11	111	9.89%
2018/05/29	0	0.00	0	24.50	24.50	0	202	-0.02%
2018/04/10	0	0.00	4	30.00	29.05	-4	178	-2.24%
2018/04/09	4	28.63	0	0.00	29.15	4	148	2.69%
2018/03/31	0	0.00	1	26.50	26.75	-1	119	-0.84%
2018/03/29	0	0.00	4	26.60	26.60	-4	116	-3.42%
2018/03/28	5	26.21	12	25.98	26.00	-7	115	-6.06%
2018/03/22	0	0.00	5	27.30	26.95	-5	109	-4.55%
2018/03/20	7	27.90	0	0.00	27.50	7	106	6.55%
2018/03/19	10	27.53	0	0.00	27.60	10	107	9.30%
2018/03/14	0	0.00	1	26.20	26.05	-1	101	-0.98%
2018/03/07	1	26.50	0	0.00	26.15	1	108	0.92%
2018/02/07	0	0.00	1	26.10	25.50	-1	126	-0.79%
2018/02/01	1	26.80	0	0.00	26.90	1	126	0.79%
2018/01/29	0	0.00	1	28.50	28.00	-1	145	-0.69%
2018/01/24	1	27.30	0	0.00	27.45	1	160	0.62%