高力 (8996)-富邦-南京券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－富邦-南京券商分點個股進出

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

富邦-南京券商分點個股進出
富邦-南京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
2024/11/20	24.2	343.63	58.2	342.87	341.00	-34.1	3,623	-0.94%
2024/11/19	74.2	338.68	39	339.01	342.50	35.2	3,495	1.01%
2024/11/18	9	324.61	5	323.90	311.50	4	3,369	0.12%
2024/11/15	20.1	312.02	42	313.64	323.50	-21.9	3,167	-0.69%
2024/11/14	13	298.23	4	296.50	294.50	9	3,101	0.29%
2024/11/13	6	308.67	7	309.00	308.50	-1	3,066	-0.03%
2024/11/12	16	303.25	3	301.67	301.50	13	3,117	0.42%
2024/11/11	4	313.00	0	0.00	313.00	4	3,121	0.13%
2024/11/08	5	305.00	0	0.00	305.50	5	3,152	0.16%
2024/11/06	2	311.75	0	0.00	313.00	2	3,243	0.06%
2024/11/05	1.1	309.84	1	304.00	304.00	0.1	3,242	0.00%
2024/11/04	7	304.57	1.1	309.23	309.50	5.9	3,342	0.18%
2024/11/01	1.1	306.05	1	304.50	305.00	0.1	3,317	0.00%
2024/10/28	1.9	326.28	0	0.00	325.50	1.9	3,358	0.06%
2024/10/25	3.1	333.30	0	0.00	332.50	3.1	3,397	0.09%
2024/10/24	2.3	335.65	1	338.50	336.00	1.3	3,473	0.04%
2024/10/23	8	352.00	7	349.71	350.00	1	3,454	0.03%
2024/10/22	2.1	343.48	1	343.00	343.00	1.1	3,458	0.03%
2024/10/21	1	349.00	3	351.50	351.50	-2	3,474	-0.06%
2024/10/18	7	350.35	3	346.00	346.00	4	3,485	0.12%
2024/10/17	5	354.60	1	349.00	349.00	4	3,504	0.11%
2024/10/16	3.1	352.47	1	356.00	356.00	2.1	3,536	0.06%
2024/10/15	1	355.52	3	358.17	359.50	-2	3,653	-0.05%
2024/10/14	3	353.17	2	354.00	354.00	1	3,695	0.03%
2024/10/11	14	340.82	1	336.00	336.00	13	3,661	0.36%
2024/10/09	11	356.50	7	359.21	352.00	4	3,625	0.11%
2024/10/08	7	362.46	5	346.50	355.00	2	3,601	0.06%
2024/10/07	5	366.40	0	0.00	351.50	5	3,565	0.14%
2024/10/04	1.1	393.00	1	399.00	390.50	0.1	3,536	0.00%
2024/10/01	0	0.00	1	407.00	405.00	-1	3,567	-0.03%
2024/09/27	1.2	425.50	1	415.50	415.50	0.2	3,737	0.01%
2024/09/26	1	433.00	1.2	432.56	430.00	-0.2	3,765	0.00%
2024/09/25	0	0.00	29	437.72	430.00	-29	3,833	-0.76%
2024/09/24	0	0.00	2	404.00	408.00	-2	3,853	-0.05%
2024/09/20	1	397.00	0	409.00	395.00	1	3,945	0.02%
2024/09/19	8	400.96	9	398.56	402.00	-1	3,982	-0.02%
2024/09/18	2	381.25	1	383.50	372.00	1	3,939	0.03%
2024/09/16	2	388.46	0	0.00	378.50	2	3,941	0.05%
2024/09/13	1	401.00	2	395.25	398.50	-1	3,923	-0.03%
2024/09/12	14	396.96	19	399.00	398.50	-5	3,908	-0.13%
2024/09/11	10	382.90	10	383.80	382.50	0	3,898	0.00%
2024/09/10	14	395.75	9	372.28	371.00	5	3,898	0.13%
2024/09/09	37	385.50	45.2	391.12	399.00	-8.2	3,734	-0.22%
2024/09/05	4	363.75	2	359.50	359.50	2	3,540	0.06%
2024/09/04	1.1	354.05	0	0.00	345.00	1.1	3,460	0.03%
2024/09/03	2	363.75	5	365.20	364.50	-3	3,402	-0.09%
2024/09/02	3	374.67	2	376.75	370.00	1	3,372	0.03%
2024/08/30	1	363.09	2	367.25	371.50	-1	3,336	-0.03%
2024/08/29	0	0.00	1	354.00	362.50	-1	3,266	-0.03%
2024/08/27	3.1	374.68	3	366.00	379.00	0.1	3,182	0.00%
2024/08/26	4	372.63	4	362.00	362.00	0	3,265	0.00%
2024/08/23	1	357.50	1	364.50	364.50	0	3,299	0.00%
2024/08/22	1	353.50	1	364.00	364.00	0	3,359	0.00%
2024/08/21	1.1	355.43	0	0.00	356.00	1.1	3,444	0.03%
2024/08/20	3	359.50	2	363.75	359.00	1	3,597	0.03%
2024/08/19	3	348.83	0	0.00	352.00	3	3,590	0.08%
2024/08/16	1	344.00	7	347.57	350.00	-6	3,571	-0.17%
2024/08/15	3	333.33	3	334.17	336.00	0	3,524	0.00%
2024/08/14	4	337.75	3	338.83	338.00	1	3,509	0.03%
2024/08/13	2	328.75	4	328.63	334.00	-2	3,447	-0.06%
2024/08/12	3	334.00	4	331.88	331.50	-1	3,437	-0.03%
2024/08/09	1	314.50	3	318.17	314.00	-2	3,383	-0.06%
2024/08/08	18	311.36	17	307.62	297.00	1	3,336	0.03%
2024/08/07	1	299.00	3	304.83	310.00	-2	3,258	-0.06%
2024/08/06	5.1	278.57	66	281.17	282.00	-60.9	3,215	-1.89%
2024/08/05	1	295.50	0	0.00	295.50	1	3,127	0.03%
2024/08/02	10.1	329.89	0	0.00	328.00	10.1	3,155	0.32%
2024/08/01	2	361.75	1	364.00	364.00	1	3,163	0.03%
2024/07/31	20	355.18	9	357.11	351.50	11	3,257	0.34%
2024/07/30	4	356.13	16	357.91	361.50	-12	3,446	-0.35%
2024/07/29	44	349.51	24	348.52	344.50	20	3,674	0.54%
2024/07/26	6	376.50	0	0.00	374.00	6	3,936	0.15%
2024/07/23	3	387.83	8	389.00	391.00	-5	4,067	-0.12%
2024/07/22	3	388.50	4	371.00	374.00	-1	4,325	-0.02%
2024/07/19	4.1	389.12	3	392.67	385.00	1.1	4,523	0.02%
2024/07/18	2.3	386.43	1	390.00	390.00	1.3	4,585	0.03%
2024/07/17	5.2	397.10	5	404.10	396.00	0.1	4,637	0.00%
2024/07/16	3.1	402.51	15	403.14	400.50	-12	4,716	-0.25%
2024/07/15	7	419.36	5.1	420.98	409.00	1.9	4,773	0.04%
2024/07/12	6	453.58	5	453.80	454.00	1	4,805	0.02%
2024/07/11	2	462.00	2	461.50	461.50	0	4,830	0.00%
2024/07/10	1	471.00	1	468.50	468.50	0	4,856	0.00%
2024/07/09	28	477.27	117.6	462.45	473.00	-89.6	4,901	-1.83%	大賣/
2024/07/08	1.7	482.35	26	478.27	475.00	-24.3	4,925	-0.49%
2024/07/05	28	487.52	42	485.57	490.00	-14	4,935	-0.28%
2024/07/04	22	495.63	22	486.14	482.50	0	4,945	0.00%
2024/07/03	39	492.62	50	499.23	492.00	-11	5,028	-0.22%
2024/07/02	7	450.00	1	464.00	464.00	6	5,022	0.12%
2024/07/01	40.1	473.06	22	452.89	450.00	18.1	5,099	0.35%
2024/06/28	1.1	481.30	1	485.53	482.00	0.1	5,131	0.00%
2024/06/27	36	483.12	11	478.55	474.00	25	5,186	0.48%
2024/06/26	86.2	483.05	16	475.56	486.50	70.2	5,289	1.33%
2024/06/25	6	460.98	7	462.57	469.00	-1	5,370	-0.02%
2024/06/24	1	459.00	1.1	463.27	464.00	-0.1	5,556	0.00%
2024/06/21	6	472.73	2	463.75	464.00	4	5,904	0.07%
2024/06/20	3.3	473.96	1	482.00	482.00	2.3	6,245	0.04%
2024/06/19	5	472.80	6.2	470.29	470.00	-1.2	6,435	-0.02%
2024/06/18	12	472.50	9	474.99	474.50	3	6,671	0.04%
2024/06/17	3	501.04	3	517.33	504.00	0	6,813	0.00%
2024/06/06	0	0.00	0	466.50	479.50	0	7,835	0.00%
2024/06/05	2	489.25	4	478.00	468.00	-2	8,037	-0.02%
2024/06/04	0	0.00	1	494.00	504.00	-1	8,214	-0.01%
2024/05/31	0	0.00	2	498.00	500.00	-2	8,643	-0.02%
2024/05/30	16	509.84	26	510.35	501.00	-10	8,755	-0.11%
2024/05/29	3	497.17	4	497.88	498.50	-1	8,844	-0.01%
2024/05/28	10.1	504.07	6	502.73	496.00	4	8,986	0.04%
2024/05/27	7	510.57	17	516.88	511.00	-10	9,008	-0.11%
2024/05/24	20.1	474.57	19	478.79	495.00	1.1	8,963	0.01%
2024/05/23	6	463.50	4	471.39	478.00	2	8,898	0.02%
2024/05/22	1	434.50	1	443.00	439.00	0	8,921	0.00%
2024/05/21	4	431.38	1	436.00	436.00	3	9,010	0.03%
2024/05/17	3	440.17	2	439.75	442.50	1	9,163	0.01%
2024/05/16	0	0.00	2	435.50	437.00	-2	9,299	-0.02%
2024/05/15	30	434.13	5.4	435.44	427.00	24.6	9,506	0.26%
2024/05/14	0	0.00	1	419.02	429.00	-1	9,672	-0.01%
2024/05/13	1	422.50	0	0.00	424.00	1	10,027	0.01%
2024/05/10	0.3	415.00	0	0.00	422.50	0.3	10,277	0.00%
2024/05/09	5.1	427.46	2	424.50	425.00	3.1	10,370	0.03%
2024/05/08	0.3	405.50	0	0.00	414.50	0.3	10,352	0.00%
2024/05/07	25	406.46	1	407.50	409.00	24	10,364	0.23%
2024/05/06	8.3	412.79	14	413.82	412.00	-5.7	10,327	-0.06%
2024/05/03	12.1	426.43	6	436.33	417.00	6.1	10,210	0.06%
2024/05/02	10	430.75	18	429.94	423.00	-8	10,002	-0.08%
2024/04/30	98	432.01	88.1	430.58	433.00	9.9	9,750	0.10%
2024/04/29	7	391.07	9	391.22	394.00	-2	9,490	-0.02%
2024/04/26	7.2	384.34	12.1	385.10	383.50	-4.9	9,403	-0.05%
2024/04/25	30.2	366.22	41	367.01	368.00	-10.8	9,117	-0.12%
2024/04/24	24	357.52	13	358.85	361.50	11	8,882	0.12%
2024/04/23	3	334.50	1	329.00	329.00	2	8,794	0.02%
2024/04/22	13	342.65	13	335.85	333.50	0	8,706	0.00%
2024/04/19	14.5	358.63	27	362.33	351.50	-12.5	8,566	-0.15%
2024/04/18	14	355.11	6	361.75	364.00	8	8,370	0.10%
2024/04/17	2.3	340.12	1	335.00	335.00	1.3	8,264	0.02%
2024/04/16	3	327.00	5	325.80	327.00	-2	8,202	-0.02%
2024/04/15	10	350.35	17	336.65	337.50	-7	8,160	-0.09%
2024/04/12	16	355.94	16	359.65	360.00	0	8,099	0.00%
2024/04/11	20	354.77	14	355.64	356.00	6	8,023	0.07%
2024/04/10	1	360.00	1	353.50	353.50	0	7,984	0.00%
2024/04/09	16	353.31	24.6	359.74	359.50	-8.6	7,943	-0.11%
2024/04/08	23	374.80	16	372.06	367.50	7	7,816	0.09%
2024/04/03	7	359.00	18	366.81	364.00	-11	7,714	-0.14%
2024/04/02	11.2	359.71	1.3	361.31	362.00	9.9	7,618	0.13%
2024/04/01	10	368.00	13	367.15	363.00	-3	7,532	-0.04%
2024/03/29	17	374.71	11.4	370.57	366.00	5.6	7,476	0.07%
2024/03/28	13	377.81	14.1	376.22	379.00	-1.1	7,368	-0.01%
2024/03/27	34	377.00	32	370.59	383.00	2	7,262	0.03%
2024/03/26	30.5	383.42	23.3	382.40	370.00	7.2	7,045	0.10%
2024/03/25	15	388.54	16.8	390.40	390.50	-1.8	6,684	-0.03%
2024/03/22	9.8	376.48	12	377.33	387.50	-2.2	6,343	-0.03%
2024/03/21	12	346.08	20.3	339.34	352.50	-8.3	6,142	-0.13%
2024/03/20	7.1	329.31	14.1	332.54	320.50	-7	5,904	-0.12%
2024/03/19	10	319.85	9.2	324.24	318.50	0.9	5,723	0.01%
2024/03/18	16.1	319.21	28.1	320.82	327.00	-12	5,589	-0.22%
2024/03/15	2	300.25	6	302.42	297.50	-4	5,423	-0.07%
2024/03/14	7	295.45	6	297.50	298.50	1	5,490	0.02%
2024/03/13	14.1	307.64	8.3	303.14	305.00	5.8	5,573	0.10%
2024/03/12	33.6	318.18	34.4	321.19	315.00	-0.8	5,577	-0.01%
2024/03/11	5.4	302.26	24.1	301.66	313.50	-18.7	5,346	-0.35%
2024/03/08	8.6	291.33	6	295.83	288.50	2.6	5,180	0.05%
2024/03/07	13	307.31	4	306.88	302.00	9	5,081	0.18%
2024/03/06	14.1	312.47	15.1	313.65	308.00	-1	4,916	-0.02%
2024/03/05	10.3	299.30	12.4	299.44	300.00	-2.1	4,700	-0.04%
2024/03/04	14.1	302.05	14.1	300.23	296.00	0	4,638	0.00%
2024/03/01	11.5	288.20	20.6	291.40	292.50	-9.1	4,476	-0.20%
2024/02/29	2	277.25	5.2	274.06	277.50	-3.2	4,336	-0.07%
2024/02/27	4	265.13	2.5	261.40	261.50	1.5	4,313	0.03%
2024/02/26	7	270.71	17	271.71	264.50	-10	4,310	-0.23%
2024/02/23	17	275.14	3	274.50	270.00	14	4,285	0.33%
2024/02/22	8	278.13	12	278.33	277.00	-4	4,293	-0.09%
2024/02/21	4	271.00	2	272.25	270.50	2	4,302	0.05%
2024/02/20	7.4	273.81	3	275.83	274.00	4.4	4,532	0.10%
2024/02/19	12	286.71	6	291.92	279.50	6	4,566	0.13%
2024/02/16	13	288.42	19.3	285.59	287.00	-6.3	4,632	-0.14%
2024/02/15	8.5	277.74	17	276.03	275.50	-8.5	4,506	-0.19%
2024/02/05	23.4	274.35	19.1	273.01	273.00	4.3	4,356	0.10%
2024/02/02	9.1	251.65	27.1	251.90	261.50	-17.9	4,015	-0.45%
2024/02/01	18.1	237.30	20.1	237.71	238.50	-2	3,830	-0.05%
2024/01/31	1.1	227.08	1	229.00	227.00	0.1	3,797	0.00%
2024/01/30	4	234.25	6.1	233.69	232.00	-2.1	3,819	-0.05%
2024/01/29	1	227.50	5.3	232.88	232.50	-4.3	3,840	-0.11%
2024/01/26	6	225.00	3	224.50	224.00	3	3,820	0.08%
2024/01/25	13	222.27	32	223.03	221.00	-19	3,850	-0.49%
2024/01/24	6.1	228.55	3	227.17	225.50	3.1	3,877	0.08%
2024/01/23	28	234.11	3.2	231.26	230.50	24.8	3,916	0.63%
2024/01/22	9.2	221.97	4.1	225.26	229.00	5.1	3,857	0.13%
2024/01/19	0	211.00	0	0.00	210.00	0	3,874	0.00%
2024/01/18	8	210.25	12	211.33	209.00	-4	3,936	-0.10%
2024/01/17	0.1	215.00	0	0.00	211.50	0.1	4,030	0.00%
2024/01/16	1	218.50	2	219.50	217.50	-1	4,127	-0.02%
2024/01/15	0	216.21	0	0.00	217.00	0	4,254	0.00%
2024/01/12	3.1	218.24	0	0.00	214.50	3.1	4,387	0.07%
2024/01/11	3	218.50	2.6	216.29	219.00	0.4	4,506	0.01%
2024/01/10	1.2	210.26	0	0.00	210.00	1.2	4,587	0.03%
2024/01/09	0	214.00	1.7	213.39	212.50	-1.6	4,756	-0.03%
2024/01/08	1.1	216.04	2	218.00	216.00	-0.9	4,927	-0.02%
2024/01/05	0.2	216.75	0	0.00	216.50	0.2	5,121	0.00%
2024/01/04	0	219.50	0	0.00	216.00	0	5,374	0.00%
2024/01/02	5	219.90	0.1	220.00	219.50	4.9	5,475	0.09%
2023/12/29	1.1	221.50	5	223.00	223.00	-4	5,501	-0.07%
2023/12/28	1	221.02	8.1	222.32	221.00	-7	5,540	-0.13%
2023/12/27	4	226.50	1	224.00	224.00	3	5,574	0.05%
2023/12/26	1	229.94	1.1	228.91	228.00	-0.1	5,607	0.00%
2023/12/25	3	224.33	1	222.00	222.00	2	5,629	0.04%
2023/12/22	8.2	218.82	5.1	221.50	223.00	3.1	5,688	0.05%
2023/12/21	7	217.21	1	218.50	218.50	6	5,785	0.10%
2023/12/20	3	216.67	1	215.50	215.50	2	5,832	0.03%
2023/12/18	1.2	224.54	0	0.00	219.50	1.2	5,842	0.02%
2023/12/15	9.1	225.37	1	227.50	222.50	8.1	5,848	0.14%
2023/12/14	5.4	225.24	1	231.00	222.50	4.4	5,885	0.07%
2023/12/13	3.1	228.20	0	0.00	227.50	3.1	5,851	0.05%
2023/12/12	3	229.33	10	230.40	229.00	-7	5,862	-0.12%
2023/12/11	4.1	236.70	2	232.00	234.00	2.1	5,839	0.04%
2023/12/08	9	253.67	11	255.50	248.00	-2	5,772	-0.03%
2023/12/07	9	266.67	7	265.21	263.00	2	5,651	0.04%
2023/12/06	2	257.75	9	260.17	256.50	-7	5,482	-0.13%
2023/12/05	1	253.00	0	0.00	253.00	1	5,403	0.02%
2023/12/04	3	256.50	4	256.75	254.00	-1	5,378	-0.02%
2023/12/01	12	249.38	0	0.00	247.00	12	5,348	0.22%
2023/11/29	1	254.00	2	251.00	251.00	-1	5,432	-0.02%
2023/11/28	5	255.00	5	255.50	256.50	0	5,438	0.00%
2023/11/27	3	255.67	6	251.75	253.50	-3	5,440	-0.06%
2023/11/24	7	253.36	7	252.43	254.50	0	5,412	0.00%
2023/11/22	4.6	247.80	6.1	250.18	251.50	-1.5	5,305	-0.03%
2023/11/21	2	246.50	2	243.50	243.00	0	5,261	0.00%
2023/11/20	5	251.70	6	252.83	247.00	-1	5,271	-0.02%
2023/11/17	12	255.13	8.3	253.10	253.50	3.7	5,198	0.07%
2023/11/16	3	235.17	7.1	236.60	239.50	-4.1	4,970	-0.08%
2023/11/15	51.2	238.64	45.1	238.67	231.00	6.1	4,856	0.13%
2023/11/14	4.6	219.41	1.1	219.62	221.00	3.6	4,744	0.07%
2023/11/13	0.4	213.78	0	212.50	211.50	0.3	4,780	0.01%
2023/11/10	0.2	212.50	0	0.00	212.50	0.2	4,803	0.00%
2023/11/09	1.3	215.49	0	0.00	216.00	1.3	4,821	0.03%
2023/11/08	8.3	222.02	0	0.00	220.50	8.3	4,831	0.17%
2023/11/07	6.3	219.92	1	217.00	218.00	5.3	4,835	0.11%
2023/11/06	2.2	221.86	4	221.25	221.00	-1.8	4,959	-0.04%
2023/11/03	1	216.00	2	218.75	212.50	-1	4,903	-0.02%
2023/11/02	3.2	214.06	2.1	215.00	213.50	1.1	4,875	0.02%
2023/11/01	15	210.93	7	210.07	211.50	8	4,836	0.17%
2023/10/31	5	211.70	35	213.73	209.00	-30	4,805	-0.62%
2023/10/30	10	220.05	12	219.54	217.50	-2	4,735	-0.04%
2023/10/27	23	219.54	26	219.27	221.00	-3	4,695	-0.06%
2023/10/26	4	227.38	5	229.70	225.50	-1	4,623	-0.02%
2023/10/25	4	229.38	3	231.50	230.00	1	4,563	0.02%
2023/10/24	11	220.77	4	222.38	226.00	7	4,464	0.16%
2023/10/23	18	227.61	38	225.51	224.00	-20	4,366	-0.46%
2023/10/20	33	223.14	42	222.75	223.00	-9	4,390	-0.20%
2023/10/19	29	234.17	29	231.88	231.00	0	4,407	0.00%
2023/10/18	45	243.14	30	242.02	243.00	15	4,415	0.34%
2023/10/17	50	253.96	42	253.49	255.50	8	4,444	0.18%
2023/10/16	75	267.32	82	269.29	259.50	-7	4,496	-0.16%
2023/10/13	62	292.65	30	288.85	288.00	32	4,322	0.74%
2023/10/12	109.1	318.36	93.1	318.36	320.00	15.9	4,119	0.39%	大買/
2023/10/11	21	290.33	22	290.61	291.00	-1	3,866	-0.03%
2023/10/06	0	0.00	2	280.00	278.00	-2	3,777	-0.05%
2023/10/05	4	281.63	8	282.88	277.50	-4	3,752	-0.11%
2023/10/04	3	284.50	2	283.25	283.00	1	3,715	0.03%
2023/10/03	0	0.00	1	300.75	292.50	-1	3,667	-0.03%
2023/10/02	7	299.43	4.1	300.95	296.50	2.9	3,616	0.08%
2023/09/28	55	300.31	53	296.25	296.50	2	3,557	0.06%
2023/09/27	40	291.24	37	293.01	297.00	3	3,506	0.09%
2023/09/26	73.1	295.59	71.2	296.67	294.50	1.9	3,588	0.05%
2023/09/25	6	279.58	9	278.68	282.50	-3	3,598	-0.08%
2023/09/22	2	270.15	1	268.00	270.00	1	3,634	0.03%
2023/09/19	2	271.00	10	282.45	265.00	-8	3,795	-0.21%
2023/09/18	10	273.00	0	0.00	273.00	10	3,799	0.26%
2023/09/15	1	271.00	0	0.00	271.00	1	3,800	0.03%
2023/09/14	5	274.00	5	277.90	269.50	0	3,758	0.00%
2023/09/13	1	270.50	2	270.01	273.50	-1	3,717	-0.03%
2023/09/12	1	292.00	1	280.50	277.50	0	3,651	0.00%
2023/09/11	2.1	295.17	1	307.00	295.00	1.1	3,616	0.03%
2023/09/07	3.1	307.00	2	307.50	307.00	1.1	3,601	0.03%
2023/09/06	12	311.42	8	318.38	307.50	4	3,609	0.11%
2023/09/05	7	310.64	10.2	311.36	316.00	-3.2	3,610	-0.09%
2023/09/04	6.2	301.92	3	303.67	298.00	3.2	3,559	0.09%
2023/09/01	2	317.25	2	317.98	309.50	0	3,660	0.00%
2023/08/31	3	311.50	0	0.00	308.50	3	3,669	0.08%
2023/08/30	0	0.00	1.1	312.73	315.50	-1.1	3,705	-0.03%
2023/08/29	0	0.00	1	298.50	301.00	-1	3,871	-0.03%
2023/08/28	1	298.50	0	0.00	298.50	1	4,067	0.02%
2023/08/25	7	301.14	6	303.42	302.50	1	4,121	0.02%
2023/08/24	8	317.75	10.2	320.88	315.00	-2.2	4,235	-0.05%
2023/08/23	0	0.00	1	313.00	310.00	-1	4,376	-0.02%
2023/08/22	5	313.20	3	316.83	309.50	2	4,523	0.04%
2023/08/21	2	308.00	0	0.00	308.50	2	4,546	0.04%
2023/08/18	7	313.36	10	323.65	309.00	-3	4,661	-0.06%
2023/08/17	9.2	315.16	9	320.83	327.00	0.2	4,752	0.00%
2023/08/16	2	297.25	2	300.00	302.50	0	4,689	0.00%
2023/08/15	2	292.75	3.1	295.15	290.00	-1.1	4,816	-0.02%
2023/08/14	1	282.50	4	285.50	282.50	-3	4,903	-0.06%
2023/08/11	5	299.00	3	297.83	292.00	2	4,850	0.04%
2023/08/10	17	314.09	21.4	321.08	297.00	-4.4	4,805	-0.09%
2023/08/08	0	0.00	1	321.50	321.50	-1	4,770	-0.02%
2023/08/07	0	0.00	1	337.50	340.50	-1	4,805	-0.02%
2023/08/02	0	0.00	2	326.50	316.50	-2	4,980	-0.04%
2023/08/01	0	0.00	2	343.50	339.50	-2	5,135	-0.04%
2023/07/31	0	0.00	2	344.50	340.00	-2	5,153	-0.04%
2023/07/28	0	0.00	1	363.00	363.00	-1	5,186	-0.02%
2023/07/27	0	0.00	2	371.50	373.00	-2	5,226	-0.04%
2023/07/25	13.3	407.84	7	407.79	397.50	6.3	5,388	0.12%
2023/07/24	20.3	433.82	6	435.42	420.50	14.3	5,295	0.27%
2023/07/21	11	404.68	12	402.72	421.00	-1	5,228	-0.02%
2023/07/20	15	391.23	9	386.06	383.00	6	5,159	0.12%
2023/07/19	14	389.46	14	387.50	391.00	0	5,076	0.00%
2023/07/18	0	0.00	1	362.00	366.00	-1	4,950	-0.02%
2023/07/17	0	0.00	4	344.75	343.50	-4	5,020	-0.08%
2023/07/13	4	337.75	1	341.50	332.00	3	5,129	0.06%
2023/07/12	0	0.00	2	348.00	343.50	-2	5,287	-0.04%
2023/07/06	0	0.00	1	354.00	356.00	-1	5,418	-0.02%
2023/07/05	1	363.00	1	369.00	346.50	0	5,422	0.00%
2023/07/04	18	381.83	13	381.27	372.00	5	5,434	0.09%
2023/07/03	15	360.60	24	361.44	372.00	-9	5,292	-0.17%
2023/06/30	2	336.50	2	331.93	338.50	0	5,151	0.00%
2023/06/29	0	309.50	4.1	312.55	317.00	-4.1	5,054	-0.08%
2023/06/28	3.1	309.24	1	304.00	305.00	2.1	5,014	0.04%
2023/06/27	15	316.15	13	316.19	306.50	2	4,955	0.04%
2023/06/26	27	337.45	19	335.39	340.00	8	4,926	0.16%
2023/06/21	2	318.25	3.1	325.04	335.50	-1.1	4,935	-0.02%
2023/06/20	1.1	304.14	2	307.50	305.50	-0.9	5,081	-0.02%
2023/06/19	4	316.63	3	319.17	309.00	1	5,167	0.02%
2023/06/16	2	307.75	1	314.00	317.00	1	5,260	0.02%
2023/06/15	3	321.00	1	333.00	314.50	2	5,260	0.04%
2023/06/14	3	322.00	0	0.00	323.00	3	5,265	0.06%
2023/06/13	0	0.00	1	298.00	306.00	-1	5,249	-0.02%
2023/06/12	3	291.83	3.1	295.48	293.50	-0.1	5,240	0.00%
2023/06/09	3.1	292.37	5	290.21	292.50	-1.9	5,220	-0.04%
2023/06/08	1	267.02	2	281.25	267.00	-1	5,181	-0.02%
2023/06/07	7	277.51	6	278.83	280.50	1	5,172	0.02%
2023/06/06	5	268.00	5	274.70	266.50	0	5,029	0.00%
2023/06/05	3	267.67	3	273.33	267.50	0	4,959	0.00%
2023/06/02	6	272.58	2	273.25	270.50	4	4,884	0.08%
2023/06/01	0	266.00	1	269.86	264.00	-1	4,681	-0.02%
2023/05/31	0	0.00	1	248.01	246.50	-1	4,489	-0.02%
2023/05/30	8	259.13	8	254.94	253.50	0	4,491	0.00%
2023/05/29	2.1	265.40	1	258.50	254.00	1.1	4,536	0.02%
2023/05/26	0	0.00	10	258.75	268.50	-10	4,468	-0.22%
2023/05/25	2	245.75	2	246.50	244.50	0	4,509	0.00%
2023/05/24	15	243.87	13	242.27	242.50	2	4,672	0.04%
2023/05/23	69	239.28	70	240.03	243.50	-1	4,606	-0.02%
2023/05/22	3	229.86	3	230.33	230.00	0	4,495	0.00%
2023/05/19	19	228.45	20	231.20	225.50	-1	4,627	-0.02%
2023/05/18	11	223.68	11	224.05	223.50	0	4,574	0.00%
2023/05/17	0	0.00	1	208.50	208.50	-1	4,629	-0.02%
2023/05/16	2	210.00	1	210.50	207.50	1	4,796	0.02%
2023/05/15	48	209.53	23	212.39	207.00	25	5,002	0.50%
2023/05/12	11	215.50	0	213.00	215.50	11	5,211	0.21%
2023/05/11	18	211.78	53	210.66	209.00	-35	5,660	-0.62%
2023/05/10	1	211.00	4	210.88	212.00	-3	5,851	-0.05%
2023/05/09	1	208.99	2	209.75	207.50	-1	5,973	-0.02%
2023/05/08	20	212.88	24	207.73	208.00	-4	5,994	-0.07%
2023/05/05	1	198.00	1	200.00	198.00	0	6,034	0.00%
2023/05/04	3	197.17	2	198.00	198.50	1	6,257	0.02%
2023/05/03	10	198.60	7	197.57	197.50	3	6,646	0.05%
2023/05/02	9	205.28	10	206.50	205.50	-1	7,018	-0.01%
2023/04/28	13	199.58	14	199.64	198.50	-1	7,431	-0.01%
2023/04/27	13	193.19	14	194.86	196.00	-1	7,850	-0.01%
2023/04/26	27	193.65	30	195.82	195.50	-3	8,020	-0.04%
2023/04/25	4	194.25	1	190.50	190.50	3	8,054	0.04%
2023/04/24	7	202.07	7	200.93	201.00	0	8,208	0.00%
2023/04/21	6	207.50	5	204.80	201.50	1	8,469	0.01%
2023/04/20	8	214.88	6	216.58	210.00	2	8,548	0.02%
2023/04/19	20	229.15	19	227.16	225.00	1	8,703	0.01%
2023/04/18	27	239.13	36	233.03	228.50	-9	8,905	-0.10%
2023/04/17	35	249.47	31	243.29	241.00	4	9,058	0.04%
2023/04/14	13	247.12	7	244.91	252.00	6	9,109	0.07%
2023/04/13	0	0.00	2	234.25	229.50	-2	9,380	-0.02%