華城 (1519)-京城-嘉義券商分點個股進出

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

華城

(1519)

可現股當沖

股價
798
漲跌
▼37
漲幅
-4.43%
成交量
8,127張
產業
上市電機機械類股
616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

華城 (1519)籌碼相關－京城-嘉義券商分點個股進出

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

京城-嘉義券商分點個股進出
京城-嘉義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
2024/05/10	4	821.32	4	822.25	798.00	0	7,935	0.00%
2024/05/09	7	860.86	5	861.80	835.00	2	8,206	0.02%
2024/05/08	4	884.75	9	873.89	888.00	-5	8,398	-0.06%
2024/05/07	2	793.00	1	803.00	817.00	1	8,445	0.01%
2024/05/06	3	815.00	3	815.33	797.00	0	8,544	0.00%
2024/05/03	4	815.50	4	817.01	818.00	0	8,615	0.00%
2024/05/02	1	827.89	1	818.00	802.00	0	8,624	0.00%
2024/04/30	1	850.00	1	847.00	847.00	0	8,719	0.00%
2024/04/29	0	0.00	2	842.00	853.00	-2	8,889	-0.02%
2024/04/26	7	870.14	6.6	869.06	854.00	0.4	8,899	0.01%
2024/04/25	1	863.00	0	0.00	863.00	1	8,868	0.01%
2024/04/24	4	832.90	5	841.40	854.00	-1	8,917	-0.01%
2024/04/23	2.5	828.89	2	824.50	825.00	0.5	8,918	0.01%
2024/04/22	1	860.00	0	0.00	824.00	1	8,930	0.01%
2024/04/19	5	943.83	3	930.67	915.00	2	9,306	0.02%
2024/04/18	3.3	965.38	1	955.00	955.00	2.3	9,456	0.02%
2024/04/17	4	907.50	7.1	934.50	950.00	-3.1	9,597	-0.03%
2024/04/16	8	870.37	9	860.67	864.00	-1	9,707	-0.01%
2024/04/15	9.1	906.33	1	933.00	876.00	8.1	9,834	0.08%
2024/04/12	0	0.00	7.2	927.21	946.00	-7.2	9,802	-0.07%
2024/04/11	4	885.01	3	914.67	860.00	1	9,877	0.01%
2024/04/10	8	848.77	5.1	870.77	857.00	3	10,154	0.03%
2024/04/09	0.1	848.00	5	848.80	853.00	-5	10,284	-0.05%
2024/04/08	9.1	844.45	7	860.00	776.00	2.1	10,564	0.02%
2024/04/03	1	810.00	3	816.00	816.00	-2	11,029	-0.02%
2024/03/28	0	0.00	1	701.00	670.00	-1	11,892	-0.01%
2024/03/27	4	721.25	0	0.00	710.00	4	11,970	0.03%
2024/03/26	0	829.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	4	729.75	785.00	-4	12,171	-0.03%
2024/03/19	4	661.25	1	673.00	660.00	3	12,960	0.02%
2024/03/18	11	674.66	11	680.43	694.00	0	13,261	0.00%
2024/03/15	14	662.00	13	666.15	665.00	1	13,324	0.01%
2024/03/14	14.1	598.20	17	615.65	634.00	-2.9	13,287	-0.02%
2024/03/13	2	563.50	4	569.27	577.00	-2	13,228	-0.02%
2024/03/12	4	529.21	3	534.00	525.00	1	13,474	0.01%
2024/03/07	5	545.40	0	0.00	541.00	5	14,648	0.03%
2024/03/06	3	553.00	1	544.00	555.00	2	14,931	0.01%
2024/03/05	0	0.00	8	542.00	549.00	-8	15,117	-0.05%
2024/03/04	0	0.00	1	536.00	528.00	-1	15,173	-0.01%
2024/02/27	3	528.00	0	0.00	528.00	3	15,849	0.02%
2024/02/26	4	555.00	0	0.00	538.00	4	15,920	0.03%
2024/02/23	1	522.00	2.1	544.29	560.00	-1.1	15,963	-0.01%
2024/02/22	0.1	518.50	0	0.00	517.00	0.1	15,798	0.00%
2024/02/20	1	510.00	3	500.33	502.00	-2	15,754	-0.01%
2024/02/19	4	524.00	4	521.50	502.00	0	15,843	0.00%
2024/02/16	4	511.50	0	0.00	503.00	4	15,945	0.03%
2024/02/15	1	512.00	0	503.00	496.00	1	15,911	0.01%
2024/02/05	2	499.00	2	489.00	492.00	0	15,905	0.00%
2024/02/02	3	503.00	2	496.75	488.50	1	15,787	0.01%
2024/02/01	5	453.10	6	467.42	488.00	-1	15,625	-0.01%
2024/01/31	5	429.50	4	451.00	444.00	1	15,346	0.01%
2024/01/30	1	406.02	2.1	411.29	420.00	-1.1	15,277	-0.01%
2024/01/29	2	391.75	1	393.50	395.50	1	15,176	0.01%
2024/01/26	3	377.33	3	377.00	380.50	0	15,110	0.00%
2024/01/25	0	0.00	1	383.00	380.50	-1	15,092	-0.01%
2024/01/24	2.1	391.95	3	392.33	392.00	-0.9	15,113	-0.01%
2024/01/23	2	385.25	1	391.50	385.00	1	15,081	0.01%
2024/01/22	2	365.75	2	369.00	371.00	0	14,889	0.00%
2024/01/19	4	354.75	4	357.87	354.50	0	14,857	0.00%
2024/01/18	0	374.00	0	0.00	360.00	0	14,806	0.00%
2024/01/16	4	374.00	4.1	368.03	371.00	-0.1	14,678	0.00%
2024/01/15	1	383.00	1	375.00	376.50	0	14,597	0.00%
2024/01/12	0	0.00	2	365.50	370.00	-2	14,128	-0.01%
2024/01/11	3	362.17	3	361.67	352.50	0	13,859	0.00%
2024/01/10	1	358.50	2	359.75	367.00	-1	13,575	-0.01%
2024/01/09	1	362.00	6.2	352.19	362.00	-5.2	13,419	-0.04%
2024/01/08	0	0.00	2.1	342.43	343.50	-2.1	13,166	-0.02%
2024/01/05	1	331.50	2	331.50	334.00	-1	13,086	-0.01%
2024/01/04	3.2	343.83	2	331.50	331.50	1.2	13,130	0.01%
2024/01/03	2	339.75	2	339.50	339.50	0	12,941	0.00%
2024/01/02	2	340.50	4	336.38	342.00	-2	12,972	-0.02%
2023/12/29	8.1	336.53	3	350.33	327.00	5.1	12,959	0.04%
2023/12/28	2	343.25	8	340.44	348.00	-6	12,540	-0.05%
2023/12/27	2	318.50	3	319.33	316.50	-1	12,407	-0.01%
2023/12/26	17	321.91	15	317.80	315.00	2	12,443	0.02%
2023/12/25	4	334.88	4	333.25	333.50	0	12,426	0.00%
2023/12/22	5	319.50	6	322.50	321.00	-1	12,567	-0.01%
2023/12/21	2	321.75	2	325.75	318.50	0	12,690	0.00%
2023/12/20	6	333.50	6	333.33	329.00	0	12,710	0.00%
2023/12/19	2	337.00	1	332.50	332.50	1	12,698	0.01%
2023/12/18	7	341.07	6	341.08	340.00	1	12,706	0.01%
2023/12/15	15	359.43	8	357.00	347.50	7	12,695	0.06%
2023/12/14	8	354.69	8	352.75	355.00	0	12,522	0.00%
2023/12/13	8	364.63	5	362.00	355.50	3	12,405	0.02%
2023/12/12	3	348.50	7	352.14	356.00	-4	12,247	-0.03%
2023/12/11	5	354.90	2	341.50	339.00	3	12,126	0.02%
2023/12/08	4	363.75	5	365.80	367.00	-1	11,943	-0.01%
2023/12/07	6	356.92	5.1	365.85	360.50	1	11,751	0.01%
2023/12/06	4	345.75	3	343.67	345.00	1	11,318	0.01%
2023/12/05	6	325.17	5	332.00	340.00	1	10,842	0.01%
2023/12/04	6	290.58	10.1	296.67	309.50	-4.1	10,334	-0.04%
2023/12/01	2	284.25	2	289.25	285.00	0	10,050	0.00%
2023/11/30	0	0.00	1	280.00	280.00	-1	9,890	-0.01%
2023/11/29	1	270.50	2	271.25	274.50	-1	9,933	-0.01%
2023/11/28	1	269.00	2	271.75	275.50	-1	10,156	-0.01%
2023/11/27	3	273.17	3	268.67	266.50	0	10,131	0.00%
2023/11/24	5	266.70	5	274.90	275.00	0	9,994	0.00%
2023/11/23	1	257.50	3	258.00	252.50	-2	9,949	-0.02%
2023/11/22	2	259.50	2	263.50	256.00	0	10,050	0.00%
2023/11/21	2	262.25	2	267.75	262.00	0	10,180	0.00%
2023/11/20	2	269.50	0	0.00	263.50	2	10,417	0.02%
2023/11/17	5	275.60	1	284.00	273.00	4	10,720	0.04%
2023/11/16	32	273.97	35	278.26	280.00	-3	10,852	-0.03%
2023/11/15	1	267.00	3.1	276.97	275.50	-2.1	10,892	-0.02%
2023/11/14	3	255.00	2	252.00	258.50	1	10,845	0.01%
2023/11/13	13	240.65	16	245.31	247.50	-3	10,839	-0.03%
2023/11/10	1	237.00	1	237.00	237.50	0	10,923	0.00%
2023/11/09	6	239.50	1	245.50	234.50	5	10,959	0.05%
2023/11/08	1	242.00	0	0.00	242.00	1	10,935	0.01%
2023/11/07	4.1	242.59	5	254.20	242.00	-0.9	10,964	-0.01%
2023/11/06	1	240.00	3	233.00	241.00	-2	10,911	-0.02%
2023/11/03	2	228.75	3	228.67	225.00	-1	10,967	-0.01%
2023/11/02	2	223.75	1	230.00	224.50	1	10,967	0.01%
2023/11/01	3	218.17	3	219.83	224.00	0	10,955	0.00%
2023/10/31	3	230.50	4	228.88	224.00	-1	10,889	-0.01%
2023/10/30	3	245.50	1	244.00	244.00	2	10,858	0.02%
2023/10/27	2	257.50	2	255.00	251.00	0	11,053	0.00%
2023/10/26	12	262.33	13	262.62	262.00	-1	10,964	-0.01%
2023/10/25	5	266.70	4	265.63	260.50	1	10,877	0.01%
2023/10/24	6	270.42	1	272.00	264.50	5	10,767	0.05%
2023/10/23	1	275.01	6	273.67	276.00	-5	10,637	-0.05%
2023/10/20	2	257.75	2	261.00	263.00	0	10,519	0.00%
2023/10/19	3	267.00	2	264.25	260.50	1	10,436	0.01%
2023/10/18	2	279.50	2	275.75	270.00	0	10,358	0.00%
2023/10/17	4	284.13	2	287.00	282.00	2	10,301	0.02%
2023/10/16	3	283.50	3	286.00	286.50	0	10,209	0.00%
2023/10/13	1	284.00	1	281.50	279.00	0	10,184	0.00%
2023/10/12	5.1	281.96	0	0.00	282.00	5.1	10,510	0.05%
2023/10/11	1	292.00	0	0.00	291.50	1	10,446	0.01%
2023/10/06	11	291.64	17.1	294.57	300.50	-6.1	10,317	-0.06%
2023/10/05	0.1	287.00	1	278.50	287.00	-1	10,182	-0.01%
2023/10/04	1	271.50	0	0.00	271.50	1	9,949	0.01%
2023/10/03	0	0.00	2	269.00	264.50	-2	9,877	-0.02%
2023/10/02	4	266.63	0	0.00	261.00	4	9,718	0.04%
2023/09/28	4	258.88	4	261.63	271.00	0	9,563	0.00%
2023/09/27	0	0.00	4	255.50	265.00	-4	9,350	-0.04%
2023/09/26	13	246.65	15	247.27	251.50	-2	9,032	-0.02%
2023/09/22	6	241.50	2	242.00	236.00	4	8,783	0.05%
2023/09/21	4	247.63	6	244.08	244.50	-2	8,758	-0.02%
2023/09/20	1	240.50	5	246.40	248.00	-4	8,738	-0.05%
2023/09/15	1	262.00	1	259.50	257.50	0	8,950	0.00%
2023/09/14	2	257.25	0	0.00	258.00	2	9,015	0.02%
2023/09/13	2	270.00	1	268.50	266.00	1	9,182	0.01%
2023/09/12	1	282.50	1	283.00	283.00	0	9,729	0.00%
2023/09/11	2	283.75	1	279.00	277.50	1	9,959	0.01%
2023/09/08	2	295.00	2	296.00	293.00	0	10,021	0.00%
2023/09/07	0	0.00	1	291.00	290.50	-1	10,082	-0.01%
2023/09/06	3	289.67	1	293.00	290.00	2	10,299	0.02%
2023/09/05	5	290.20	1	288.00	289.00	4	10,371	0.04%
2023/09/04	0	0.00	1	305.00	300.00	-1	10,417	-0.01%
2023/09/01	3	298.50	2	314.25	292.50	1	10,454	0.01%
2023/08/31	1	299.00	3	299.00	299.50	-2	10,427	-0.02%
2023/08/30	2	289.00	0.1	292.00	293.00	2	11,197	0.02%
2023/08/29	0	0.00	3	286.00	289.00	-3	11,426	-0.03%
2023/08/28	1	273.50	1	284.00	275.00	0	11,457	0.00%
2023/08/25	3	283.67	0	0.00	286.50	3	11,690	0.03%
2023/08/24	4	285.25	7	294.07	280.50	-3	11,751	-0.03%
2023/08/23	5	282.50	0	0.00	276.50	5	11,892	0.04%
2023/08/22	0	0.00	10.1	267.76	276.50	-10.1	11,782	-0.09%
2023/08/21	3	242.50	7	245.07	251.50	-4	11,843	-0.03%
2023/08/18	18	237.47	6	224.92	229.00	12	11,991	0.10%
2023/08/17	3	230.00	3	236.50	236.00	0	12,409	0.00%
2023/08/16	1	219.50	0	0.00	220.50	1	12,760	0.01%
2023/08/10	2	216.00	3	209.83	208.50	-1	14,810	-0.01%
2023/08/09	5	221.90	4	221.50	224.00	1	15,071	0.01%
2023/08/08	1	220.00	0	0.00	215.00	1	15,351	0.01%
2023/08/07	3	210.67	2	210.00	210.00	1	15,491	0.01%
2023/08/04	13	216.23	16	207.91	213.00	-3	15,662	-0.02%
2023/08/01	0	0.00	2	220.00	215.50	-2	16,927	-0.01%
2023/07/19	1	197.50	0	0.00	194.50	1	19,270	0.01%
2023/07/18	1	210.00	1	208.50	205.00	0	19,478	0.00%
2023/07/17	9	216.78	4	218.63	217.50	5	19,696	0.03%
2023/07/14	0	0.00	7	200.00	200.00	-7	19,571	-0.04%
2023/07/13	0	0.00	11	178.73	182.00	-11	19,921	-0.06%
2023/07/12	6	171.50	2	173.50	179.50	4	20,297	0.02%
2023/07/10	0	0.00	6	157.92	160.50	-6	21,069	-0.03%
2023/07/05	1	146.50	0	0.00	146.00	1	21,794	0.00%
2023/07/04	5	149.50	0	0.00	149.00	5	22,408	0.02%
2023/06/30	1	147.50	0	0.00	147.50	1	22,645	0.00%
2023/06/29	1	152.50	2	151.75	153.50	-1	22,638	0.00%
2023/06/28	4	152.50	4	153.38	150.50	0	22,599	0.00%
2023/06/27	7	158.64	7	159.64	154.00	0	22,552	0.00%
2023/06/26	3	164.83	4	164.63	162.50	-1	22,389	0.00%
2023/06/21	7	162.86	9	163.22	163.50	-2	22,342	-0.01%
2023/06/20	7	160.71	8	161.13	162.00	-1	22,277	0.00%
2023/06/19	33	165.00	27	160.26	161.00	6	22,196	0.03%
2023/06/16	23	163.48	26	167.92	165.50	-3	22,158	-0.01%
2023/06/15	25	156.46	22	154.02	157.00	3	21,752	0.01%
2023/06/14	1	150.50	1	150.00	146.00	0	21,479	0.00%
2023/06/13	16	146.44	13	146.62	146.50	3	21,487	0.01%
2023/06/12	8	146.81	5	146.40	147.50	3	21,458	0.01%
2023/06/08	3	151.67	3	152.33	151.50	0	21,375	0.00%
2023/06/07	6	154.50	0	0.00	155.00	6	21,519	0.03%
2023/06/06	24	155.42	25	152.56	153.00	-1	21,748	0.00%
2023/06/05	17	162.62	14	158.57	156.00	3	22,003	0.01%
2023/06/02	15	151.07	19	153.84	158.00	-4	21,575	-0.02%
2023/05/31	14	141.61	22	142.00	145.00	-8	21,260	-0.04%
2023/05/30	6	137.58	0	0.00	141.00	6	20,917	0.03%
2023/05/29	9	142.06	11	142.41	141.00	-2	20,759	-0.01%
2023/05/26	5	138.39	5	137.10	135.50	0	20,465	0.00%
2023/05/25	10	139.90	5	140.70	141.00	5	20,375	0.02%
2023/05/24	12	137.75	21	137.71	139.00	-9	20,944	-0.04%
2023/05/23	26	133.17	21	135.14	137.00	5	21,081	0.02%
2023/05/22	19	128.76	18	128.92	128.50	1	20,821	0.00%
2023/05/19	12	122.96	11	124.36	123.50	1	20,484	0.00%
2023/05/18	2	114.50	18	113.75	117.50	-16	19,659	-0.08%
2023/05/17	13	108.38	1	110.00	107.00	12	19,385	0.06%
2023/05/16	27	105.50	27	107.83	109.50	0	19,125	0.00%
2023/05/15	5	103.60	11	105.64	105.00	-6	18,444	-0.03%
2023/05/12	4	96.58	7	98.60	101.50	-3	18,028	-0.02%
2023/05/11	4	96.58	7	98.60	95.40	-3	17,657	-0.02%
2023/05/10	14	99.59	5	100.14	98.90	9	17,423	0.05%
2023/05/09	35	109.27	26	104.65	103.00	9	17,153	0.05%
2023/05/08	4	106.25	7	105.86	109.00	-3	16,130	-0.02%
2023/05/05	1	97.10	1	99.10	99.10	0	15,714	0.00%
2023/05/04	1	97.60	4	98.85	99.30	-3	15,651	-0.02%
2023/05/03	4	97.75	0	0.00	97.40	4	15,618	0.03%
2023/05/02	2	99.80	7	99.07	103.50	-5	15,474	-0.03%
2023/04/28	1	94.50	1	95.40	94.90	0	15,106	0.00%
2023/04/25	10	98.90	12	96.86	93.70	-2	14,800	-0.01%
2023/04/24	2	98.80	5	98.76	98.80	-3	14,460	-0.02%
2023/04/21	6	94.95	6	97.42	95.40	0	14,258	0.00%
2023/04/20	2	98.85	7	99.33	97.10	-5	14,161	-0.04%
2023/04/19	9	97.80	0	0.00	99.00	9	14,099	0.06%
2023/04/18	16	100.71	28	98.63	97.90	-12	14,320	-0.08%
2023/04/17	24	98.33	19	98.16	97.10	5	14,921	0.03%
2023/04/14	21	98.08	3	96.37	94.70	18	15,018	0.12%
2023/04/13	7	97.30	12	97.61	95.00	-5	15,106	-0.03%
2023/04/12	0	0.00	5	95.00	96.80	-5	14,531	-0.03%
2023/04/11	15	84.17	15	86.00	88.00	0	14,422	0.00%
2023/04/10	11	82.08	6	81.97	80.00	5	14,136	0.04%
2023/04/07	23	77.49	25	78.30	78.90	-2	13,888	-0.01%
2023/04/06	0	0.00	10	74.10	73.40	-10	13,320	-0.08%
2023/03/31	1	69.20	1	69.30	69.30	0	13,138	0.00%
2023/03/30	1	69.20	1	70.00	70.10	0	13,147	0.00%
2023/03/24	1	71.50	0	0.00	71.60	1	13,146	0.01%
2023/03/23	1	71.40	1	71.10	71.10	0	13,169	0.00%
2023/03/22	10	72.10	11	72.50	70.30	-1	13,179	-0.01%
2023/03/21	5	73.00	6	72.22	71.20	-1	13,105	-0.01%
2023/03/20	18	69.71	15	70.53	72.00	3	12,850	0.02%
2023/03/17	1	65.80	2	66.80	66.70	-1	12,670	-0.01%
2023/03/16	1	67.10	1	67.80	66.20	0	12,877	0.00%
2023/03/15	1	67.20	1	67.40	67.40	0	13,338	0.00%
2023/03/14	1	67.50	2	67.20	66.80	-1	13,476	-0.01%
2023/03/13	1	67.10	0	0.00	67.00	1	13,395	0.01%
2023/03/10	6	69.75	1	70.20	70.00	5	13,319	0.04%
2023/03/09	5	74.40	20	73.11	75.50	-15	13,009	-0.12%
2023/03/08	12	73.46	6	74.33	72.70	6	12,513	0.05%
2023/03/07	31	68.72	26	69.26	68.90	5	12,001	0.04%
2023/03/06	1	66.00	2	65.30	65.60	-1	11,557	-0.01%
2023/03/03	1	64.00	1	63.20	63.00	0	11,394	0.00%
2023/03/01	0	0.00	14	63.03	63.50	-14	11,251	-0.12%
2023/02/24	9	64.10	10	65.21	63.00	-1	11,218	-0.01%
2023/02/23	15	63.66	0	0.00	64.30	15	11,108	0.14%
2023/02/22	78	65.51	77	65.19	64.80	1	10,890	0.01%
2023/02/21	10	60.30	30	61.70	64.50	-20	9,936	-0.20%
2023/02/20	21	61.10	3	59.90	58.70	18	9,340	0.19%
2023/02/17	0	0.00	2	56.80	57.80	-2	8,918	-0.02%
2023/02/16	2	56.45	1	56.60	56.00	1	8,693	0.01%
2023/02/15	1	55.50	1	56.80	55.50	0	8,537	0.00%
2023/02/14	1	53.40	0	0.00	53.50	1	8,236	0.01%
2023/02/10	1	54.60	0	0.00	54.50	1	8,088	0.01%
2023/02/09	0	0.00	1	55.60	55.50	-1	8,006	-0.01%
2023/02/07	0	0.00	1	55.30	55.10	-1	7,838	-0.01%
2023/01/31	0	0.00	5	56.40	56.50	-5	7,360	-0.07%
2023/01/30	0	0.00	20	53.10	54.40	-20	7,096	-0.28%
2023/01/17	20	52.50	0	0.00	52.30	20	6,920	0.29%
2023/01/12	0	0.00	40	51.65	51.00	-40	6,740	-0.59%
2023/01/11	20	53.10	3	52.47	52.20	17	6,691	0.25%
2023/01/10	3	51.73	33	52.48	52.40	-30	6,550	-0.46%
2023/01/09	26	52.32	6	52.57	52.40	20	6,462	0.31%
2023/01/06	49	54.54	20	53.09	52.10	29	6,331	0.46%
2023/01/05	17	58.39	14	57.99	56.90	3	5,863	0.05%
2023/01/04	41	55.85	60	55.67	57.60	-19	4,884	-0.39%
2023/01/03	41	52.34	20	52.90	52.40	21	4,383	0.48%
2022/12/30	4	49.80	4	48.63	48.30	0	3,991	0.00%
2022/12/27	20	49.50	21	49.82	49.10	-1	4,007	-0.02%
2022/12/26	0	0.00	2	49.45	49.50	-2	3,948	-0.05%
2022/12/22	0	0.00	2	48.10	47.90	-2	4,034	-0.05%
2022/12/19	1	47.80	1	47.80	47.80	0	4,080	0.00%
2022/12/16	0	0.00	1	49.40	49.20	-1	4,153	-0.02%
2022/12/15	3	49.17	2	48.90	48.90	1	4,340	0.02%
2022/12/14	21	49.50	23	49.78	49.25	-2	4,679	-0.04%
2022/12/12	20	48.45	20	48.85	48.35	0	4,889	0.00%
2022/12/09	1	49.75	3	49.00	48.80	-2	4,865	-0.04%
2022/12/08	5	50.46	21	50.54	49.60	-16	4,771	-0.34%
2022/12/07	64	49.45	45	49.40	49.65	19	4,481	0.42%
2022/12/06	1	47.40	0	0.00	48.70	1	3,873	0.03%
2022/12/05	0	0.00	1	43.40	44.30	-1	3,623	-0.03%
2022/12/02	1	43.05	0	0.00	42.70	1	3,578	0.03%
2022/11/24	0	0.00	10	40.35	40.70	-10	3,670	-0.27%
2022/11/23	6	40.07	0	0.00	39.95	6	3,712	0.16%
2022/11/22	10	40.81	0	0.00	41.20	10	3,684	0.27%
2022/11/18	1	39.00	0	0.00	38.20	1	3,553	0.03%
2022/11/15	0	0.00	2	38.00	38.40	-2	3,578	-0.06%
2022/11/11	1	36.90	0	0.00	36.90	1	3,643	0.03%
2022/11/10	1	37.90	0	0.00	37.75	1	3,711	0.03%
2022/11/04	1	38.80	0	0.00	38.95	1	3,764	0.03%
2022/10/26	0	0.00	2	37.40	37.50	-2	3,779	-0.05%
2022/10/20	1	40.10	1	38.90	39.00	0	3,746	0.00%
2022/10/18	0	0.00	1	41.00	41.00	-1	3,724	-0.03%
2022/10/17	1	41.00	0	0.00	41.50	1	3,704	0.03%
2022/10/14	2	43.75	0	0.00	42.90	2	3,650	0.05%
2022/10/12	2	42.70	2	42.55	43.45	0	3,536	0.00%
2022/10/07	1	41.25	1	41.20	41.20	0	3,380	0.00%
2022/10/05	0	0.00	5	43.35	43.20	-5	3,386	-0.15%
2022/10/04	10	41.95	1	41.30	41.90	9	3,296	0.27%
2022/10/03	3	40.52	2	40.43	40.05	1	3,240	0.03%
2022/09/30	1	40.20	1	40.35	41.60	0	3,204	0.00%
2022/09/29	6	42.33	8	42.01	41.70	-2	3,138	-0.06%
2022/09/28	0	0.00	40	41.64	40.45	-40	3,009	-1.33%
2022/09/27	32	40.48	32	40.65	42.00	0	2,891	0.00%
2022/09/26	35	43.20	32	41.17	40.30	3	2,822	0.11%
2022/09/23	92	44.80	97	45.06	44.20	-5	2,741	-0.18%
2022/09/22	94	44.27	94	44.56	44.90	0	2,634	0.00%
2022/09/21	47	45.07	32	43.83	44.00	15	2,393	0.63%
2022/09/20	30	43.40	0	0.00	43.50	30	1,968	1.52%