富邦媒 (8454)-高橋券商分點個股進出

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
378.0
漲跌
▼5.0
漲幅
-1.31%
成交量
863張
產業
上市數位雲端
406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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/16	1.5	377.67	1	376.50	378.00	0.5	1,055	0.05%
2024/04/15	2	383.25	0	0.00	383.00	2	1,044	0.19%
2024/04/12	1	390.00	1	388.00	386.50	0	1,042	0.00%
2024/04/11	0	0.00	1	402.00	400.50	-1	1,020	-0.10%
2024/04/10	1	398.00	1	397.00	398.00	0	1,007	0.00%
2024/04/08	0	0.00	0.1	396.50	391.50	-0.1	998	-0.01%
2024/04/02	1	391.00	0	0.00	389.00	1	983	0.10%
2024/03/29	1	394.98	0	0.00	387.00	1	976	0.10%
2024/03/28	0	0.00	1	388.00	393.00	-1	968	-0.10%
2024/03/26	1	382.03	0	0.00	382.50	1	952	0.11%
2024/03/25	1.5	385.50	0	0.00	382.50	1.5	945	0.16%
2024/03/22	1	388.50	0.1	390.50	389.50	0.9	940	0.10%
2024/03/21	0	0.00	1	397.00	396.50	-1	932	-0.11%
2024/03/20	1	390.00	0	0.00	390.00	1	937	0.11%
2024/03/19	1.1	399.96	1	393.50	394.50	0.1	929	0.01%
2024/03/18	1	408.50	0	0.00	405.00	1	910	0.11%
2024/03/15	1	400.00	0	0.00	400.50	1	911	0.11%
2024/03/13	1	400.50	0	0.00	400.50	1	898	0.11%
2024/03/12	0.6	408.33	0	0.00	408.00	0.6	893	0.07%
2024/03/08	2	403.00	0	0.00	403.00	2	890	0.22%
2024/03/06	2	412.25	0.1	420.50	411.50	1.9	871	0.22%
2024/03/05	3	424.00	0	0.00	420.00	3	868	0.35%
2024/03/01	2.3	434.43	1	437.50	432.00	1.3	855	0.15%
2024/02/29	3.1	442.69	2.3	440.15	444.50	0.8	844	0.09%
2024/02/27	4	426.75	0	0.00	424.00	4	677	0.59%
2024/02/22	6	430.42	0.3	428.58	430.50	5.7	647	0.88%
2024/02/21	1	437.00	0	0.00	437.00	1	622	0.16%
2024/02/20	1	439.00	0	0.00	440.00	1	616	0.16%
2024/02/19	0.2	445.50	0	0.00	444.50	0.2	612	0.03%
2024/02/15	0	0.00	0.2	402.50	414.50	-0.2	584	-0.03%
2024/02/05	2	428.00	0	0.00	421.50	2	547	0.37%
2024/02/01	0	0.00	2	440.00	443.50	-2	544	-0.37%
2024/01/30	0	0.00	2	440.50	438.50	-2	544	-0.37%
2024/01/29	1	450.00	0	0.00	449.50	1	540	0.18%
2024/01/25	1	451.00	0	0.00	450.00	1	534	0.19%
2024/01/22	1	451.00	0.1	451.50	446.00	0.9	547	0.17%
2024/01/19	1	450.00	0	0.00	448.00	1	561	0.18%
2024/01/18	1.1	441.52	0.1	449.50	454.50	1	559	0.17%
2024/01/10	1	488.50	1	484.50	482.50	0	499	0.00%
2024/01/08	1	496.02	0	0.00	496.00	1	492	0.20%
2024/01/02	0	0.00	1	501.00	508.00	-1	520	-0.19%
2023/12/29	0	0.00	0.3	508.35	509.00	-0.3	514	-0.06%
2023/12/28	1	507.00	0	0.00	511.00	1	516	0.19%
2023/12/27	0	0.00	1	509.94	512.00	-1	514	-0.20%
2023/12/20	0	505.00	0	0.00	504.00	0	528	0.00%
2023/12/19	2.2	505.46	0	0.00	508.00	2.2	524	0.41%
2023/12/18	1	514.00	0.1	510.00	515.00	0.9	524	0.18%
2023/12/15	0	0.00	0.1	509.00	509.00	-0.1	526	-0.02%
2023/12/12	0	0.00	0.1	511.00	506.00	-0.1	518	-0.02%
2023/12/08	0.1	512.00	0	0.00	510.00	0.1	507	0.02%
2023/12/07	1	508.00	0	0.00	508.00	1	514	0.19%
2023/12/06	0	0.00	0.1	523.00	524.00	-0.1	509	-0.01%
2023/11/30	1	511.00	1	518.00	518.00	0	503	0.00%
2023/11/28	0	0.00	2	508.00	509.00	-2	494	-0.40%
2023/11/27	2	500.00	0	0.00	498.00	2	504	0.40%
2023/11/13	1	507.10	0	0.00	506.00	1	471	0.21%
2023/11/10	0.2	524.94	0	0.00	521.00	0.2	467	0.04%
2023/11/09	0	0.00	0.1	535.00	537.00	-0.1	461	-0.02%
2023/10/26	0	501.00	0	0.00	499.50	0	457	0.00%
2023/10/19	1	512.00	0	0.00	503.00	1	462	0.22%
2023/10/16	0	535.00	0	0.00	531.00	0	466	0.00%
2023/10/11	0.3	528.80	2.1	527.05	540.00	-1.9	464	-0.40%
2023/10/06	0	0.00	1	514.00	517.00	-1	449	-0.22%
2023/09/21	0	0.00	0.2	495.00	490.00	-0.2	472	-0.03%
2023/09/07	1	505.02	0	0.00	504.00	1	487	0.21%
2023/09/05	0	0.00	0.5	523.00	523.00	-0.5	492	-0.10%
2023/09/04	0.1	528.00	0	0.00	529.00	0.1	521	0.02%
2023/08/28	0	0.00	0.1	507.18	512.00	-0.1	536	-0.02%
2023/08/25	0.1	515.55	0	0.00	510.00	0.1	553	0.02%
2023/08/17	0	0.00	0.1	522.00	530.00	-0.1	571	-0.02%
2023/08/16	1	530.19	0	0.00	529.00	1	575	0.18%
2023/08/15	0.5	547.00	0	0.00	542.00	0.5	578	0.09%
2023/08/11	0.1	601.00	0	0.00	611.00	0.1	603	0.02%
2023/08/10	0	0.00	0.2	586.00	580.00	-0.2	591	-0.03%
2023/08/08	0	600.00	0	0.00	595.00	0	595	0.00%
2023/08/04	0	613.00	0	0.00	607.00	0	595	0.00%
2023/08/02	0	587.00	0	0.00	592.00	0	590	0.00%
2023/07/31	0.3	606.04	0	0.00	599.00	0.3	596	0.05%
2023/07/24	0	625.00	0	0.00	618.00	0	626	0.00%
2023/07/21	0.2	631.33	0	0.00	629.00	0.2	621	0.02%
2023/07/20	1	653.00	0	0.00	642.00	1	619	0.16%
2023/07/18	0.1	647.50	0	0.00	642.00	0.1	610	0.01%
2023/07/13	0	0.00	1	654.00	648.00	-1	613	-0.16%
2023/07/12	0.1	657.00	0	0.00	653.00	0.1	618	0.01%
2023/07/11	0.1	677.00	0	680.00	674.00	0	610	0.00%
2023/07/06	1	680.94	0	0.00	678.00	1	605	0.17%
2023/07/03	0	0.00	1	689.00	687.00	-1	619	-0.16%
2023/06/26	2	684.50	0	0.00	681.00	2	660	0.30%
2023/06/19	0.1	664.79	0	0.00	661.00	0.1	681	0.01%
2023/06/16	0	675.00	0	0.00	670.00	0	687	0.00%
2023/06/15	0	0.00	1	673.00	679.00	-1	689	-0.15%
2023/06/14	0.1	680.00	0.4	677.00	673.00	-0.3	699	-0.04%
2023/06/13	0	0.00	0.3	697.00	692.00	-0.3	694	-0.04%
2023/06/09	1	674.00	1	675.00	677.00	0	697	0.00%
2023/06/08	2.4	654.16	0	0.00	662.00	2.4	694	0.35%
2023/06/07	0.4	696.10	1	695.00	693.00	-0.6	674	-0.09%
2023/06/05	1.2	699.17	0	708.00	693.00	1.2	671	0.18%
2023/06/02	0	0.00	1	697.00	710.00	-1	673	-0.15%
2023/06/01	0	700.43	0	0.00	695.00	0	672	0.01%
2023/05/31	1.1	701.76	1	703.00	699.00	0.1	682	0.02%
2023/05/29	0	709.00	2	706.00	703.00	-2	689	-0.29%
2023/05/26	0	706.00	0	0.00	702.00	0	701	0.00%
2023/05/25	0	704.00	0	0.00	700.00	0	707	0.00%
2023/05/24	2	712.94	0	0.00	705.00	2	734	0.28%
2023/05/23	1	717.00	0	0.00	710.00	1	768	0.13%
2023/05/19	0	740.00	0	0.00	722.00	0	791	0.00%
2023/05/17	0.1	703.00	0	0.00	720.00	0.1	812	0.01%
2023/05/16	1	715.00	0	0.00	716.00	1	794	0.13%
2023/05/15	0	713.00	0	0.00	716.00	0	794	0.00%
2023/05/12	0	724.00	0	0.00	720.00	0	792	0.00%
2023/05/11	0	0.00	0	722.00	718.00	0	789	0.00%
2023/05/09	0	739.00	0	0.00	735.00	0	802	0.00%
2023/05/05	0	749.00	0	0.00	732.00	0	825	0.00%
2023/05/04	2	770.95	0	0.00	761.00	2	811	0.25%
2023/05/03	0	807.50	0	0.00	805.00	0	793	0.00%
2023/05/02	0	822.00	0	0.00	813.00	0	795	0.00%
2023/04/28	0	825.00	0	0.00	829.00	0	802	0.00%
2023/04/27	0	805.00	0	0.00	804.00	0	829	0.00%
2023/04/26	0.1	802.00	0	0.00	813.00	0.1	833	0.01%
2023/04/25	0	810.00	0.3	819.00	804.00	-0.3	839	-0.03%
2023/04/21	0	842.00	0	855.00	841.00	0	898	0.00%
2023/04/19	1	870.00	1	894.00	870.00	0	920	0.00%
2023/04/18	0	0.00	0.1	870.00	870.00	-0.1	926	-0.01%
2023/04/17	0.1	842.00	0	0.00	839.00	0.1	952	0.01%
2023/04/11	0.1	880.00	0	0.00	877.00	0.1	959	0.01%
2023/04/10	0.3	885.00	0	0.00	877.00	0.3	975	0.03%
2023/04/06	0	860.00	0	0.00	858.00	0	984	0.00%
2023/03/31	0	0.00	1	887.00	903.00	-1	980	-0.10%
2023/03/29	0	0.00	0.1	895.00	900.00	-0.1	984	-0.01%
2023/03/27	0.2	911.00	0	0.00	923.00	0.2	963	0.02%
2023/03/24	1	886.00	0	0.00	891.00	1	953	0.10%
2023/03/22	0.1	876.00	0	0.00	880.00	0.1	947	0.01%
2023/03/21	0	0.00	3	832.00	835.00	-3	942	-0.32%
2023/03/16	0	0.00	3	767.00	771.00	-3	939	-0.32%
2023/03/15	0	0.00	0	768.00	763.00	0	951	0.00%
2023/03/14	0	0.00	1	779.00	775.00	-1	957	-0.10%
2023/03/13	0	796.00	1	794.00	802.00	-1	964	-0.10%
2023/03/10	0.2	805.05	0	0.00	804.00	0.2	967	0.02%
2023/03/09	0.1	819.00	0	0.00	819.00	0.1	974	0.01%
2023/03/08	1	823.00	0	0.00	823.00	1	988	0.10%
2023/03/06	2.7	816.19	0	0.00	811.00	2.7	976	0.28%
2023/03/03	1.1	828.82	2.5	828.35	822.00	-1.4	975	-0.14%
2023/03/02	2.5	817.01	2.6	826.60	817.00	-0.1	966	-0.01%
2023/03/01	1	798.00	1	805.00	796.00	0	950	0.00%
2023/02/24	1	779.00	1	791.89	794.00	0	948	0.00%
2023/02/22	0	0.00	2	780.00	784.00	-2	941	-0.21%
2023/02/21	2.3	758.88	0	0.00	756.00	2.3	917	0.25%
2023/02/20	0	0.00	1.4	798.67	805.00	-1.4	900	-0.15%
2023/02/17	1	759.00	0	0.00	754.00	1	882	0.11%
2023/02/16	1	787.00	2	785.00	769.00	-1	899	-0.11%
2023/02/10	0.4	748.97	0	0.00	744.00	0.4	933	0.04%
2023/02/09	0	755.00	0	0.00	750.00	0	972	0.00%
2023/02/07	0	0.00	6.2	747.68	749.00	-6.2	988	-0.63%
2023/02/06	1	759.00	0.3	761.00	755.00	0.7	1,006	0.07%
2023/02/03	1	754.00	1	767.00	777.00	0	1,051	0.00%
2023/02/02	0	0.00	1	810.00	804.00	-1	1,053	-0.09%
2023/02/01	1	795.92	0	0.00	800.00	1	1,077	0.09%
2023/01/17	1.1	797.11	0	0.00	798.00	1.1	1,103	0.10%
2023/01/12	0.1	782.00	0	0.00	786.00	0.1	1,078	0.01%
2023/01/10	0.1	721.00	0	0.00	737.00	0.1	1,023	0.01%
2023/01/09	1	728.00	0	0.00	724.00	1	1,015	0.10%
2023/01/05	0.1	734.55	0	0.00	729.00	0.1	996	0.01%
2023/01/04	0.1	675.00	0	0.00	698.00	0.1	966	0.01%
2023/01/03	0	656.00	0	0.00	659.00	0	948	0.00%
2022/12/28	0	0.00	0.1	651.00	662.00	-0.1	941	-0.01%
2022/12/27	2	636.50	1	632.00	634.00	1	926	0.11%
2022/12/26	3	646.00	2	636.00	643.00	1	927	0.11%
2022/12/23	0	0.00	6	622.33	626.00	-6	921	-0.65%
2022/12/21	0	0.00	4	599.00	604.00	-4	920	-0.43%
2022/12/09	0.1	634.00	0	0.00	636.00	0.1	923	0.01%
2022/12/05	0.1	625.00	0	0.00	632.00	0.1	920	0.01%
2022/12/02	5	613.00	0	0.00	608.00	5	911	0.55%
2022/11/30	1	599.00	0	0.00	600.00	1	894	0.11%
2022/11/29	0	0.00	2.1	600.41	602.00	-2.1	889	-0.23%
2022/11/28	0.1	590.00	0	0.00	590.00	0.1	896	0.01%
2022/11/25	5	597.80	0	0.00	597.00	5	900	0.56%
2022/11/16	0	0.00	0.1	565.00	575.00	-0.1	889	-0.01%
2022/11/14	1	561.00	0	0.00	565.00	1	886	0.11%
2022/11/09	3	513.00	0	0.00	512.00	3	856	0.35%
2022/11/08	0.1	511.00	0	0.00	502.00	0.1	850	0.01%
2022/11/03	0	0.00	1	468.50	469.00	-1	800	-0.12%
2022/11/02	1	475.00	0	0.00	468.50	1	780	0.13%
2022/10/19	0	0.00	2	510.00	502.00	-2	622	-0.32%
2022/10/17	0	0.00	0.1	488.00	500.00	-0.1	631	-0.02%
2022/10/14	0	0.00	1	504.00	504.00	-1	640	-0.16%
2022/10/12	1	530.00	0	0.00	520.00	1	658	0.15%
2022/10/05	0.1	562.00	0	0.00	570.00	0.1	710	0.01%
2022/10/03	0	0.00	0	535.00	542.00	0	729	0.00%
2022/09/02	0.2	703.04	0	0.00	682.00	0.2	812	0.03%
2022/09/01	0	710.00	0	0.00	705.00	0	810	0.00%
2022/08/31	0	0.00	1	727.00	730.00	-1	812	-0.12%
2022/08/30	1	722.00	0	0.00	724.00	1	813	0.12%
2022/08/29	0.1	723.00	0	0.00	732.00	0.1	825	0.01%
2022/08/25	0.1	746.00	0	0.00	742.00	0.1	826	0.01%
2022/08/24	0.1	747.00	0	0.00	740.00	0.1	831	0.01%
2022/08/23	0.1	750.90	0	0.00	748.00	0.1	844	0.01%
2022/08/22	0	750.00	1.2	752.17	759.00	-1.2	843	-0.14%
2022/08/19	6	743.67	0.1	755.00	742.00	5.9	837	0.70%
2022/08/16	2	809.50	2.5	825.99	830.00	-0.5	809	-0.06%
2022/08/15	2.5	804.21	1	817.00	810.00	1.5	797	0.19%
2022/08/10	7	714.57	0	0.00	720.00	7	785	0.89%
2022/08/09	0	755.00	0	0.00	744.00	0	780	0.00%
2022/08/05	0.1	752.00	0	0.00	760.00	0.1	791	0.01%
2022/07/29	0	0.00	0.1	812.00	817.00	-0.1	781	-0.01%
2022/07/28	0	0.00	0	813.00	814.00	0	772	0.00%
2022/07/27	1	831.00	5	836.00	831.00	-4	777	-0.51%
2022/07/21	5	812.00	0	0.00	817.00	5	796	0.63%
2022/07/19	0	0.00	0.7	809.00	800.00	-0.7	782	-0.08%
2022/07/18	0.7	789.00	1	787.00	784.00	-0.3	773	-0.04%
2022/07/12	0.1	720.00	0	0.00	696.00	0.1	729	0.01%
2022/07/08	1	769.00	0	0.00	755.00	1	714	0.14%
2022/07/07	0	0.00	1.1	792.10	799.00	-1.1	698	-0.15%
2022/07/01	1	647.00	0	0.00	642.00	1	642	0.16%
2022/06/30	0	0.00	1.1	645.71	638.00	-1.1	640	-0.16%
2022/06/29	1.1	756.95	0	0.00	763.00	1.1	632	0.17%
2022/06/27	0	0.00	1	827.00	826.00	-1	629	-0.16%
2022/06/21	0	0.00	1.3	765.20	783.00	-1.3	614	-0.20%
2022/06/20	0	0.00	0.3	745.00	737.00	-0.3	615	-0.06%
2022/06/15	1.1	755.67	0	0.00	730.00	1.1	592	0.18%
2022/06/14	0.3	750.00	0	0.00	747.00	0.3	585	0.05%
2022/06/13	0.3	786.00	0	0.00	777.00	0.3	585	0.05%
2022/06/08	0	850.00	0	0.00	845.00	0	585	0.00%
2022/06/07	0	0.00	1.1	810.29	854.00	-1.1	585	-0.18%
2022/06/01	2	804.00	0	0.00	790.00	2	585	0.34%
2022/05/27	0.1	817.89	0	0.00	818.00	0.1	584	0.01%
2022/05/20	0	0.00	1	774.00	776.00	-1	623	-0.16%
2022/05/17	1	790.00	0	0.00	797.00	1	610	0.16%
2022/05/05	0	0.00	1	794.00	788.00	-1	604	-0.17%
2022/05/04	1	782.00	2.3	779.89	769.00	-1.3	647	-0.19%
2022/04/29	1	798.00	1.8	791.89	791.00	-0.8	653	-0.11%
2022/04/28	1	828.00	0	0.00	796.00	1	642	0.16%
2022/04/27	1	886.00	0	0.00	880.00	1	624	0.16%
2022/04/26	0	0.00	1	930.00	924.00	-1	626	-0.16%
2022/04/25	2	919.00	0	0.00	912.00	2	624	0.32%
2022/04/18	0	0.00	1	923.00	950.00	-1	608	-0.16%
2022/04/15	1	911.00	0	0.00	905.00	1	614	0.16%
2022/04/14	1	975.09	1	978.00	997.00	0	614	0.00%
2022/04/13	0	0.00	1	960.00	970.00	-1	616	-0.16%
2022/04/12	1	930.00	0	0.00	925.00	1	612	0.16%
2022/04/11	0	0.00	0	966.00	963.00	0	603	0.00%
2022/04/08	1	959.00	1	969.00	955.00	0	600	0.00%
2022/04/07	1	945.00	1	957.00	947.00	0	595	0.00%
2022/04/06	0	0.00	1	971.00	958.00	-1	591	-0.17%
2022/04/01	0	946.00	0	0.00	938.00	0	582	0.00%
2022/03/31	1	953.00	1	983.00	941.00	0	578	0.00%
2022/03/30	1	964.00	0	0.00	964.00	1	574	0.17%
2022/03/23	0	0.00	2	902.50	931.00	-2	562	-0.36%
2022/03/22	1	871.00	0	0.00	884.00	1	559	0.18%
2022/03/18	1	876.00	0	0.00	882.00	1	561	0.18%
2022/03/15	0	845.00	0	0.00	837.00	0	549	0.00%
2022/03/10	0	932.00	0	0.00	940.00	0	528	0.00%
2022/03/04	0	937.00	0	0.00	945.00	0	525	0.00%
2022/03/03	0	0.00	1	998.00	990.00	-1	515	-0.19%
2022/03/02	1	985.00	0	0.00	992.00	1	509	0.20%
2022/02/23	0	1010.00	0	0.00	1005.00	0	465	0.00%
2022/02/22	0	0.00	0.1	1085.00	1005.00	-0.1	460	-0.02%
2022/02/18	0	0.00	1	1130.00	1125.00	-1	459	-0.22%
2022/02/16	1	1145.00	0	0.00	1115.00	1	466	0.21%
2022/02/15	0	1150.00	0	0.00	1145.00	0	472	0.00%
2022/02/10	0.1	1115.00	0	0.00	1180.00	0.1	479	0.01%
2022/01/26	1	1129.90	0	0.00	1115.00	1	466	0.22%
2022/01/25	0.4	1165.00	0	0.00	1165.00	0.4	425	0.08%
2022/01/24	1	1309.80	0	0.00	1290.00	1	421	0.24%
2022/01/21	0	0.00	2	1517.50	1430.00	-2	421	-0.47%
2022/01/20	1	1495.00	0	0.00	1500.00	1	417	0.24%
2022/01/19	2	1542.72	0	0.00	1505.00	2	418	0.48%
2022/01/18	1	1600.00	0	0.00	1585.00	1	416	0.24%
2022/01/17	3	1590.00	0	0.00	1585.00	3	421	0.71%
2022/01/11	0	0.00	0.1	1620.00	1600.00	-0.1	441	-0.01%
2022/01/10	0	0.00	3	1770.00	1720.00	-3	441	-0.68%
2022/01/07	0	0.00	2	1635.00	1675.00	-2	446	-0.45%
2022/01/06	1	1580.00	0	0.00	1580.00	1	447	0.22%
2021/12/22	1	1645.00	0	0.00	1645.00	1	548	0.18%
2021/12/21	0	0.00	1	1615.00	1640.00	-1	571	-0.18%
2021/12/20	1	1605.00	2.1	1632.38	1630.00	-1.1	583	-0.19%
2021/12/15	0	0.00	0	1605.00	1590.00	0	589	0.00%
2021/12/14	1	1590.00	3	1595.00	1590.00	-2	609	-0.33%
2021/12/13	3	1645.00	0	0.00	1620.00	3	614	0.49%
2021/12/10	1	1610.00	0	0.00	1620.00	1	619	0.16%
2021/12/09	0	0.00	1	1660.00	1655.00	-1	629	-0.16%
2021/12/08	0	0.00	1	1650.00	1660.00	-1	653	-0.15%
2021/12/06	0	0.00	0.9	1625.00	1625.00	-0.9	669	-0.13%
2021/12/03	1	1635.00	0	0.00	1630.00	1	688	0.15%
2021/11/30	0	0.00	0.2	1725.00	1780.00	-0.2	694	-0.02%
2021/11/29	0.1	1690.00	3	1656.67	1660.00	-2.9	683	-0.42%
2021/11/25	2	1650.00	0	0.00	1655.00	2	755	0.26%
2021/11/24	0	0.00	2	1630.00	1635.00	-2	764	-0.26%
2021/11/23	1	1640.00	0	0.00	1625.00	1	769	0.13%
2021/11/22	1.1	1641.36	2	1660.00	1640.00	-0.9	775	-0.12%
2021/11/18	3	1681.67	2	1715.00	1665.00	1	784	0.13%
2021/11/16	0	0.00	0.1	1655.00	1660.00	-0.1	784	-0.01%
2021/11/15	0	1630.00	2	1610.00	1600.00	-2	783	-0.25%
2021/11/12	2	1720.00	2	1700.00	1630.00	0	786	0.00%
2021/11/09	0	0.00	1	1690.00	1735.00	-1	787	-0.13%
2021/11/08	1	1655.00	0	0.00	1680.00	1	786	0.13%
2021/11/03	1	1750.00	0	0.00	1660.00	1	794	0.13%
2021/11/01	1	1790.00	0	0.00	1770.00	1	788	0.13%
2021/10/29	0	0.00	2	1740.00	1790.00	-2	794	-0.25%
2021/10/28	0	0.00	1.2	1708.45	1685.00	-1.2	793	-0.15%
2021/10/27	1	1725.00	0	0.00	1700.00	1	796	0.13%
2021/10/26	0.2	1680.00	1	1700.00	1730.00	-0.8	802	-0.10%
2021/10/25	4	1713.75	0	0.00	1685.00	4	807	0.50%
2021/10/21	0	0.00	3	1730.00	1780.00	-3	800	-0.37%
2021/10/20	1	1740.00	0	0.00	1750.00	1	792	0.13%
2021/10/18	2	1700.00	0	0.00	1690.00	2	787	0.25%
2021/10/15	2	1690.00	2	1680.00	1700.00	0	785	0.00%
2021/10/14	2	1615.00	0.2	1608.83	1620.00	1.8	772	0.23%
2021/10/08	2	1552.50	3	1536.67	1555.00	-1	768	-0.13%
2021/10/07	3.2	1518.75	3	1510.00	1530.00	0.2	763	0.03%
2021/10/06	2	1545.00	1.8	1462.50	1460.00	0.2	765	0.03%
2021/10/05	3	1493.35	1	1500.00	1500.00	2	768	0.26%
2021/10/04	0	0.00	5	1557.00	1570.00	-5	765	-0.65%
2021/10/01	4	1598.75	0	0.00	1575.00	4	773	0.52%
2021/09/30	3	1635.00	0	0.00	1620.00	3	782	0.38%
2021/09/29	2	1600.00	0	1615.00	1580.00	2	781	0.26%
2021/09/28	2	1652.52	1	1650.00	1635.00	1	777	0.13%
2021/09/27	1	1770.00	0	0.00	1765.00	1	763	0.13%
2021/09/17	1	2102.19	2	2082.50	2025.00	-1	750	-0.13%
2021/09/16	1	2085.00	2	2075.00	2100.00	-1	743	-0.13%
2021/09/15	1	2060.00	0	2080.00	2085.00	1	743	0.13%
2021/09/13	2	1870.00	3	1970.00	1995.00	-1	739	-0.14%
2021/09/10	1	1845.00	0	0.00	1845.00	1	726	0.14%
2021/09/09	1	1825.00	0	0.00	1750.00	1	721	0.14%
2021/09/08	1	1780.00	4	1800.00	1800.00	-3	714	-0.42%
2021/09/07	0	0.00	0.1	1695.00	1730.00	-0.1	699	-0.01%
2021/09/01	2	1582.50	1	1580.00	1580.00	1	687	0.15%
2021/08/31	1	1790.00	0	0.00	1715.00	1	678	0.15%
2021/08/24	0	0.00	0.1	1590.00	1585.00	-0.1	609	-0.01%
2021/08/23	0	0.00	0	1615.00	1600.00	0	604	0.00%
2021/08/20	0	0.00	0.1	1655.00	1650.00	-0.1	599	-0.01%
2021/08/19	1	1665.04	1	1635.00	1635.00	0	599	0.00%
2021/08/18	2	1650.00	0	0.00	1720.00	2	595	0.34%
2021/08/17	1	1775.00	1	1745.00	1705.00	0	593	0.00%
2021/08/16	0	0.00	0.2	1750.00	1775.00	-0.2	592	-0.03%
2021/08/13	1	1865.00	1	1850.00	1775.00	0	597	0.00%
2021/08/12	0.3	1900.00	0	0.00	1870.00	0.3	602	0.05%
2021/08/09	0	0.00	0	1890.00	1960.00	0	610	0.00%
2021/08/05	2	1900.08	2	1887.49	1890.00	0	609	0.00%
2021/08/04	1	1775.00	1	1845.00	1845.00	0	603	0.00%
2021/08/03	1	1700.25	1	1750.00	1765.00	0	586	0.00%
2021/07/27	0	0.00	3	1485.00	1500.00	-3	539	-0.56%
2021/07/21	1	1620.00	1	1540.00	1540.00	0	526	0.00%
2021/07/20	1	1530.00	1	1595.00	1595.00	0	522	0.00%
2021/07/19	1	1550.00	1	1550.00	1550.00	0	519	0.00%
2021/07/13	0	0.00	1	1610.00	1610.00	-1	488	-0.20%
2021/07/09	0	1645.00	0.2	1630.00	1670.00	-0.1	464	-0.03%
2021/07/07	0	1715.00	0	0.00	1655.00	0	440	0.00%
2021/07/06	0	1580.00	1	1615.00	1615.00	-1	415	-0.24%
2021/07/05	5	1488.00	0	0.00	1470.00	5	399	1.25%
2021/07/02	0	0.00	3	1970.00	2005.00	-3	385	-0.78%
2021/06/28	0.1	1802.22	0	0.00	1780.00	0.1	358	0.03%
2021/06/22	0.1	1630.00	0	0.00	1580.00	0.1	318	0.02%
2021/06/21	1.1	1550.74	1	1575.00	1645.00	0.1	310	0.03%
2021/06/18	0	0.00	2	1550.00	1520.00	-2	297	-0.67%
2021/06/10	0	0.00	2	1310.00	1315.00	-2	270	-0.74%
2021/06/09	1	1360.00	0	0.00	1320.00	1	266	0.38%
2021/06/07	1	1405.00	0	0.00	1405.00	1	256	0.39%
2021/06/04	1	1350.00	1	1340.00	1340.00	0	249	0.00%
2021/06/03	1	1340.00	1	1365.00	1365.00	0	249	0.00%
2021/06/01	1	1230.00	1	1280.00	1280.00	0	237	0.00%
2021/05/31	0	0.00	1	1240.00	1240.00	-1	234	-0.43%
2021/05/25	1	1165.00	1	1195.00	1195.00	0	232	0.00%
2021/05/19	1	1300.00	0	0.00	1250.00	1	212	0.47%
2021/05/18	1	1205.00	1.1	1290.33	1295.00	-0.1	205	-0.03%
2021/05/14	0	1075.00	0	0.00	1075.00	0	192	0.00%
2021/04/29	0	0.00	1	1030.00	1030.00	-1	194	-0.51%
2021/04/28	1	1000.00	0	0.00	971.00	1	196	0.51%
2021/03/31	3	969.33	0	0.00	990.00	3	261	1.15%
2021/03/16	0	0.00	5	910.00	896.00	-5	316	-1.58%
2021/03/03	0	0.00	5	900.00	913.00	-5	332	-1.50%
2021/02/22	5	874.00	0	0.00	874.00	5	351	1.42%
2021/02/18	0.1	856.00	0	0.00	865.00	0.1	354	0.03%
2021/02/17	0	0.00	5	814.00	821.00	-5	353	-1.41%
2021/02/05	0	0.00	5	830.00	823.00	-5	354	-1.41%
2021/02/04	5	816.00	5	825.00	816.00	0	356	0.00%
2021/01/29	0	0.00	5	788.00	788.00	-5	372	-1.34%
2021/01/28	0	0.00	5	796.00	796.00	-5	370	-1.35%
2021/01/27	0	0.00	5	825.00	825.00	-5	369	-1.35%
2021/01/25	0	0.00	2	817.50	815.00	-2	366	-0.55%
2021/01/22	7	847.43	6	848.83	837.00	1	366	0.27%
2021/01/21	5	824.00	1	824.00	824.00	4	359	1.11%
2021/01/19	2	805.50	0	0.00	800.00	2	350	0.57%
2021/01/18	5	775.00	0	0.00	760.00	5	342	1.46%
2021/01/15	5	778.00	0	0.00	778.00	5	335	1.49%
2021/01/11	0	0.00	15	681.20	681.00	-15	327	-4.58%
2021/01/05	10	650.00	0	0.00	648.00	10	324	3.08%
2020/12/25	2	626.50	0	0.00	619.00	2	337	0.59%
2020/12/16	0	0.00	10	600.00	604.00	-10	314	-3.18%
2020/12/10	5	606.00	0	0.00	606.00	5	308	1.62%
2020/12/02	5	624.00	0	0.00	624.00	5	313	1.59%
2020/12/01	5	628.40	0	0.00	621.00	5	321	1.55%
2020/11/30	0	0.00	10	639.10	620.00	-10	325	-3.07%
2020/11/25	5	607.80	0	0.00	608.00	5	335	1.49%
2020/11/24	5	609.80	0	0.00	607.00	5	335	1.49%
2020/11/20	1	675.00	5	675.00	676.00	-4	335	-1.19%
2020/11/19	0	0.00	5	690.00	684.00	-5	349	-1.43%
2020/11/11	6	635.83	0	0.00	628.00	6	386	1.55%
2020/11/10	5	668.00	0	0.00	660.00	5	378	1.32%
2020/11/06	5	686.00	0	0.00	689.00	5	372	1.34%
2020/11/05	2	680.00	0	0.00	680.00	2	372	0.54%
2020/11/04	1	685.00	0	0.00	685.00	1	377	0.26%
2020/11/03	2	687.00	1	691.00	687.00	1	377	0.26%
2020/11/02	0	0.00	5	690.00	693.00	-5	377	-1.32%
2020/10/30	4	684.50	0	0.00	684.00	4	379	1.06%
2020/10/29	0	0.00	5	690.00	696.00	-5	379	-1.32%
2020/10/26	5	685.00	0	0.00	688.00	5	389	1.29%
2020/10/22	0	0.00	15	680.00	675.00	-15	394	-3.81%
2020/10/16	5	666.00	0	0.00	666.00	5	387	1.29%
2020/10/15	10	680.00	0	0.00	679.00	10	389	2.57%
2020/10/07	0	0.00	10	725.00	725.00	-10	405	-2.47%
2020/10/06	5	685.00	0	0.00	681.00	5	396	1.26%
2020/09/30	5	725.00	0	0.00	703.00	5	396	1.26%
2020/09/29	9	710.00	0	0.00	715.00	9	403	2.23%
2020/09/28	1	685.00	0	0.00	685.00	1	406	0.25%
2020/09/24	0	0.00	10	696.00	693.00	-10	409	-2.44%
2020/09/21	10	732.00	0	0.00	732.00	10	418	2.39%
2020/07/24	0	0.00	0	682.00	668.00	0	395	0.00%
2020/07/15	1	757.00	1	779.00	785.00	0	380	0.00%
2020/07/08	1	792.00	0	0.00	783.00	1	385	0.26%
2020/06/23	0	0.00	1	723.00	720.00	-1	385	-0.26%
2020/06/19	1	703.00	0	0.00	710.00	1	374	0.27%
2020/06/17	0	0.00	1	665.00	693.00	-1	360	-0.28%
2020/06/11	1	664.00	0	0.00	629.00	1	348	0.29%
2020/06/10	0	0.00	1	632.00	646.00	-1	347	-0.29%
2020/06/09	1	608.00	0	0.00	628.00	1	343	0.29%
2020/06/01	0	0.00	20	588.90	585.00	-20	330	-6.04%
2020/05/28	10	554.50	0	0.00	548.00	10	318	3.14%
2020/05/26	10	571.60	0	0.00	555.00	10	318	3.14%
2020/04/09	0	0.00	1	408.50	425.00	-1	189	-0.53%
2020/02/21	1	367.00	0	0.00	363.50	1	76	1.31%
2020/02/17	0	0.00	5	356.00	356.00	-5	55	-8.97%
2020/02/14	0	0.00	4	320.00	324.00	-4	47	-8.38%
2020/02/13	0	311.00	1	320.00	310.00	-1	43	-2.28%
2020/01/31	0	306.50	0	0.00	306.00	0	44	0.01%
2020/01/14	0	0.00	2	302.00	299.00	-2	38	-5.22%
2020/01/13	0	0.00	1	298.00	298.50	-1	36	-2.74%
2019/10/30	0	0.00	1	260.00	260.00	-1	37	-2.68%
2019/10/22	2	258.50	0	0.00	258.00	2	40	4.93%
2019/10/18	2	256.00	0	0.00	257.00	2	40	4.94%
2019/10/17	1	260.00	0	0.00	261.00	1	36	2.72%
2019/10/08	1	258.00	0	0.00	257.00	1	35	2.79%
2019/10/03	1	259.00	0	0.00	259.00	1	38	2.60%
2019/10/01	1	261.00	0	0.00	261.00	1	38	2.58%
2019/09/27	3	264.33	0	0.00	261.50	3	38	7.78%
2019/09/26	2	271.00	0	0.00	270.00	2	37	5.27%
2019/09/11	1	264.50	0	0.00	264.50	1	39	2.54%
2019/06/05	0	0.00	1	250.00	242.00	-1	74	-1.34%
2019/05/31	1	263.50	0	0.00	262.00	1	75	1.33%
2019/02/20	0	0.00	1	240.00	243.50	-1	112	-0.89%
2019/02/12	1	237.00	0	0.00	232.50	1	97	1.02%
2018/03/06	0	0.00	1	288.00	288.00	-1	186	-0.54%
2018/02/07	2	281.00	1	277.00	277.00	1	147	0.68%
2018/02/06	0	0.00	1	268.00	270.00	-1	139	-0.72%
2018/02/01	1	262.00	0	0.00	263.50	1	120	0.83%