正基 (6546)-台新-高雄券商分點個股進出

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

正基

(6546)

可現股當沖

股價
127.0
漲跌
▲2.0
漲幅
+1.60%
成交量
2,212張
產業
上櫃通信網路類股0.00%
48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

正基 (6546)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	4	128.63	3.2	129.84	127.00	0.8	3,250	0.03%
2024/04/29	4	122.00	0	0.00	123.50	4	3,363	0.12%
2024/04/25	2	124.50	0	0.00	123.50	2	3,404	0.06%
2024/04/24	1	127.50	4.1	126.79	127.00	-3.1	3,403	-0.09%
2024/04/23	10	124.00	8	127.50	127.00	2	3,407	0.06%
2024/04/22	4	122.38	12	125.83	124.00	-8	3,394	-0.24%
2024/04/19	4	117.88	2	119.50	119.50	2	3,410	0.06%
2024/04/17	1	125.00	2	124.75	125.00	-1	3,487	-0.03%
2024/04/16	4	123.00	3	122.17	123.00	1	3,488	0.03%
2024/04/15	11.1	131.71	5	131.30	128.50	6.1	3,483	0.17%
2024/04/12	5	136.20	3	136.33	135.50	2	3,474	0.06%
2024/04/11	10	140.45	3	139.17	139.50	7	3,487	0.20%
2024/04/10	13.1	141.31	22	140.64	141.00	-8.9	3,531	-0.25%
2024/04/09	9.4	135.78	7	135.43	134.50	2.4	3,491	0.07%
2024/04/08	3	130.50	1	133.00	133.50	2	3,483	0.06%
2024/04/03	7	128.07	8	128.81	129.00	-1	3,478	-0.03%
2024/04/02	1	127.50	1	128.50	128.00	0	3,486	0.00%
2024/04/01	2	127.25	2	128.50	127.50	0	3,543	0.00%
2024/03/29	4	129.25	2	129.50	128.00	2	3,564	0.06%
2024/03/28	0	0.00	2.3	127.91	127.50	-2.3	3,622	-0.06%
2024/03/27	3	122.83	2	125.50	122.00	1	3,792	0.03%
2024/03/26	2.3	128.39	2	128.75	124.50	0.3	3,936	0.01%
2024/03/25	8	133.56	6	132.92	133.00	2	3,955	0.05%
2024/03/22	6	129.58	3	130.00	129.00	3	4,001	0.07%
2024/03/21	1	130.00	0	0.00	129.00	1	4,106	0.02%
2024/03/20	6.5	133.00	7	133.29	130.50	-0.5	4,184	-0.01%
2024/03/19	15	141.30	15	142.80	140.50	0	4,342	0.00%
2024/03/18	1	128.50	7	132.21	135.00	-6	4,410	-0.14%
2024/03/15	0	0.00	2	121.75	123.00	-2	4,502	-0.04%
2024/03/13	2	119.50	2	121.00	118.50	0	4,463	0.00%
2024/03/12	4	129.63	1.1	130.93	127.00	3	4,409	0.07%
2024/03/11	10	126.50	11	125.50	126.00	-1	4,379	-0.02%
2024/03/08	19.1	125.40	11.1	128.04	121.50	8	4,332	0.18%
2024/03/07	19	136.16	3	135.67	135.00	16	4,219	0.38%
2024/03/06	7	152.00	6	152.42	150.00	1	4,076	0.02%
2024/03/05	8	154.00	12	153.04	154.50	-4	4,043	-0.10%
2024/03/04	7	152.14	3	151.18	152.50	4	3,969	0.10%
2024/03/01	4	142.63	4	142.88	143.00	0	3,887	0.00%
2024/02/29	4.3	141.72	5	142.20	143.00	-0.7	3,869	-0.02%
2024/02/27	7	139.00	2	139.50	138.00	5	3,876	0.13%
2024/02/26	8	143.50	8.3	144.85	141.00	-0.3	3,847	-0.01%
2024/02/23	22	147.68	8	148.19	146.00	14	3,801	0.37%
2024/02/22	17	151.47	15	152.13	153.00	2	3,731	0.05%
2024/02/21	5	149.80	8	146.88	150.00	-3	3,660	-0.08%
2024/02/20	15.1	144.92	8	144.13	143.50	7.1	3,603	0.20%
2024/02/19	9.2	151.02	4	145.63	146.50	5.2	3,550	0.15%
2024/02/16	13	150.04	12	152.17	149.00	1	3,485	0.03%
2024/02/15	6	143.58	15.1	144.09	146.50	-9.1	3,373	-0.27%
2024/02/05	14	138.21	13	138.35	139.00	1	3,277	0.03%
2024/02/02	30	137.17	48	137.32	135.00	-18	3,187	-0.56%
2024/02/01	31	140.74	27.1	140.01	137.00	3.9	3,143	0.12%
2024/01/31	10	132.95	10.1	133.02	133.00	-0.1	3,040	0.00%
2024/01/30	27	136.06	28	135.71	137.00	-1	2,982	-0.03%
2024/01/29	22	136.18	39.7	134.61	135.00	-17.7	2,848	-0.62%
2024/01/26	30.7	128.07	10.5	128.91	129.50	20.2	2,689	0.75%
2024/01/25	5.5	125.89	36	123.50	123.50	-30.5	2,632	-1.16%
2024/01/24	30	125.58	26	125.08	125.50	4	2,594	0.15%
2024/01/23	3	119.00	4	118.38	118.00	-1	2,510	-0.04%
2024/01/22	4	115.75	4	117.00	119.50	0	2,482	0.00%
2024/01/19	3	113.17	2	112.75	112.50	1	2,434	0.04%
2024/01/18	10	113.00	10	113.55	113.00	0	2,424	0.00%
2024/01/17	4	113.00	12	113.29	113.00	-8	2,413	-0.33%
2024/01/16	2.1	115.50	6	115.33	115.00	-3.9	2,385	-0.16%
2024/01/15	36	115.50	36	115.44	116.00	0	2,370	0.00%
2024/01/12	16	115.25	17	116.24	112.50	-1	2,328	-0.04%
2024/01/11	37	119.05	42	118.74	118.00	-5	2,288	-0.22%
2024/01/10	1.1	112.06	1	112.00	112.50	0.1	2,205	0.00%
2024/01/09	42	113.93	18	114.19	114.00	24	2,195	1.09%
2024/01/08	9	110.28	24	110.75	111.00	-15	2,165	-0.69%
2024/01/05	2	112.00	4	111.13	113.50	-2	2,144	-0.09%
2024/01/04	43.2	115.44	23	116.98	112.00	20.2	2,098	0.96%
2024/01/03	22.1	121.64	12	122.92	124.00	10.1	1,999	0.50%
2024/01/02	14	123.07	3	123.83	123.00	11	1,946	0.57%
2023/12/29	20	117.23	3.3	118.95	120.00	16.7	1,906	0.87%
2023/12/28	39	118.74	42	117.60	119.50	-3	1,884	-0.16%
2023/12/27	17	120.94	23.4	118.60	118.00	-6.4	1,855	-0.35%
2023/12/26	10	120.60	26.2	121.63	121.50	-16.1	1,791	-0.90%
2023/12/25	40	122.43	30	123.48	122.00	10	1,755	0.57%
2023/12/22	147.3	125.33	150.3	125.75	123.50	-3.1	1,678	-0.18%	大買/大賣/
2023/12/21	51	116.57	50	117.18	119.00	1	1,465	0.07%
2023/12/20	42	110.60	25	110.78	110.00	17	1,310	1.30%
2023/12/19	5	113.60	20	109.73	111.00	-15	1,252	-1.20%
2023/12/18	43	115.47	42	115.06	116.00	1	1,177	0.08%
2023/12/15	12	110.25	7.2	108.63	108.50	4.8	1,062	0.45%
2023/12/14	34	115.38	15	115.13	117.00	19	963	1.97%
2023/12/13	36.2	110.29	41.2	111.68	114.50	-5	737	-0.68%
2023/12/12	7.3	102.52	10.1	103.64	104.50	-2.8	573	-0.49%
2023/12/08	4	96.50	2.1	94.01	94.70	1.9	422	0.45%
2023/12/05	1	93.00	0	0.00	93.10	1	391	0.26%
2023/12/04	1	93.20	3	93.73	93.50	-2	390	-0.51%
2023/11/28	0	0.00	3	91.80	91.30	-3	379	-0.79%
2023/11/24	3	91.97	3	92.80	91.40	0	371	0.00%
2023/11/21	2	86.90	0	0.00	87.00	2	322	0.62%
2023/11/20	0	0.00	5	87.30	87.00	-5	322	-1.55%
2023/11/15	5	86.60	0	0.00	86.00	5	313	1.59%
2023/11/09	0	0.00	2	82.70	85.60	-2	297	-0.67%
2023/11/08	2	82.25	0	0.00	82.00	2	289	0.69%
2023/11/01	1	78.00	1	79.00	79.20	0	315	0.00%
2023/10/31	0	0.00	2	81.85	78.00	-2	325	-0.62%
2023/10/30	1	80.60	0	0.00	81.30	1	351	0.28%
2023/10/27	1	81.00	0	0.00	80.90	1	393	0.25%
2023/10/12	0	0.00	1	83.70	83.90	-1	977	-0.10%
2023/10/11	1	82.90	0	0.00	83.10	1	984	0.10%
2023/10/02	0	0.00	1	84.50	85.00	-1	1,077	-0.09%
2023/09/28	1	83.80	0	0.00	83.80	1	1,131	0.09%
2023/09/11	0	0.00	2	88.10	88.20	-2	1,286	-0.16%
2023/09/08	2	91.40	0	0.00	91.90	2	1,297	0.15%
2023/08/22	0	0.00	0.2	85.10	84.70	-0.2	1,390	-0.01%
2023/08/14	0	0.00	2.5	85.13	85.20	-2.5	1,438	-0.17%
2023/08/10	0	0.00	4	88.65	88.90	-4	1,438	-0.28%
2023/08/09	0	0.00	3	92.23	91.50	-3	1,427	-0.21%
2023/08/08	2	93.70	0	0.00	93.80	2	1,420	0.14%
2023/08/07	1	93.70	1	94.40	95.40	0	1,424	0.00%
2023/08/04	1	94.40	1	95.10	95.20	0	1,422	0.00%
2023/08/02	1	99.00	1	96.20	93.60	0	1,445	0.00%
2023/08/01	8	101.76	2	98.30	99.00	6	1,411	0.43%
2023/07/31	0	0.00	5	97.80	98.10	-5	1,368	-0.37%
2023/07/28	3	96.90	2	96.00	95.50	1	1,339	0.07%
2023/07/27	4	93.58	3	93.57	96.10	1	1,322	0.08%
2023/07/26	4	92.85	18	92.68	92.40	-14	1,310	-1.07%
2023/07/24	4	93.40	10.2	92.89	93.00	-6.2	1,268	-0.49%
2023/07/21	9	100.96	11	100.68	99.10	-2	1,220	-0.16%
2023/07/20	7	101.66	0.1	102.50	100.00	6.9	1,175	0.59%
2023/07/19	15.6	101.73	10.2	102.46	103.00	5.4	1,113	0.49%
2023/07/18	5.1	98.39	16	94.83	98.50	-10.9	949	-1.15%
2023/07/17	1.2	88.67	5	88.40	91.00	-3.8	827	-0.46%
2023/07/10	2	86.15	2	84.80	84.20	0	797	0.00%
2023/07/07	2	87.25	4	88.28	86.10	-2	787	-0.25%
2023/07/06	1	86.50	5.1	86.85	88.80	-4.1	732	-0.56%
2023/07/05	2	81.60	0	0.00	80.80	2	675	0.30%
2023/07/04	3	82.57	1	82.40	82.30	2	667	0.30%
2023/07/03	0	83.40	0	0.00	83.20	0	656	0.00%
2023/06/30	0	0.00	1	84.50	84.00	-1	653	-0.15%
2023/06/29	6	86.78	5	85.98	85.80	1	664	0.15%
2023/06/28	1	83.30	5	87.08	86.30	-4	667	-0.60%
2023/06/27	1	84.00	7	83.79	82.50	-6	661	-0.91%
2023/06/26	2	88.40	5.1	89.96	90.30	-3.1	703	-0.43%
2023/06/21	21	89.65	3	89.37	89.40	18	742	2.43%
2023/06/20	0	0.00	0.2	88.10	88.20	-0.2	738	-0.03%
2023/06/19	1	88.40	0	0.00	89.10	1	745	0.13%
2023/06/16	0	0.00	4	90.98	89.00	-4	742	-0.54%
2023/06/15	15	91.13	12.2	90.66	90.20	2.8	749	0.37%
2023/06/14	4	90.40	3	91.13	90.20	1	716	0.14%
2023/06/13	2	91.50	5.1	90.42	90.50	-3.1	705	-0.43%
2023/06/12	2	87.80	5	87.46	88.50	-3	676	-0.44%
2023/06/09	5	88.82	12.1	88.80	89.00	-7.1	667	-1.06%
2023/06/07	1	87.40	0	0.00	87.30	1	656	0.15%
2023/06/06	1	86.80	15	86.55	86.90	-14	664	-2.11%
2023/06/05	0	0.00	1	88.80	88.10	-1	662	-0.15%
2023/05/31	0	0.00	1.6	86.43	86.10	-1.6	661	-0.25%
2023/05/29	1	85.10	0	0.00	85.00	1	651	0.15%
2023/05/26	15.4	84.88	0	0.00	84.80	15.4	651	2.36%
2023/05/25	0.1	88.00	7.1	88.74	87.00	-7	649	-1.07%
2023/05/24	1.2	87.42	1.1	88.62	88.30	0.1	654	0.01%
2023/05/23	0	0.00	16.2	88.51	88.80	-16.2	664	-2.44%
2023/05/22	4.3	87.05	3.1	88.19	87.00	1.2	682	0.17%
2023/05/19	2	84.65	1	84.90	85.20	1	671	0.15%
2023/05/18	0	84.50	1	84.30	84.00	-1	673	-0.15%
2023/05/17	0	0.00	15.1	85.40	84.30	-15.1	682	-2.21%
2023/05/16	0	0.00	1.1	83.83	84.50	-1.1	686	-0.16%
2023/05/15	0.1	81.50	1	81.60	81.30	-1	693	-0.14%
2023/05/11	6.1	81.90	0	0.00	81.80	6.1	812	0.74%
2023/05/09	13	86.56	3.1	87.95	85.50	10	869	1.14%
2023/05/08	0	82.90	1	82.70	83.00	-1	906	-0.11%
2023/05/02	2	82.35	0	0.00	81.70	2	1,088	0.18%
2023/04/25	3.1	79.27	1	81.50	79.00	2.1	1,092	0.19%
2023/04/24	0	82.10	0	0.00	81.40	0	1,092	0.00%
2023/04/21	1	80.92	0	0.00	80.80	1	1,092	0.10%
2023/04/20	1.8	84.33	0	0.00	83.80	1.8	1,087	0.16%
2023/04/19	0	0.00	1	87.40	87.00	-1	1,078	-0.09%
2023/04/18	2	87.90	1	87.20	87.20	1	1,074	0.09%
2023/04/17	1	88.10	1.2	88.30	88.00	-0.2	1,070	-0.01%
2023/04/14	1	86.70	0	0.00	86.60	1	1,064	0.09%
2023/04/13	2.1	86.82	0	0.00	86.60	2.1	1,062	0.20%
2023/04/12	0	0.00	5	88.02	87.80	-5	1,059	-0.47%
2023/04/11	1	88.10	0.1	88.70	88.40	1	1,055	0.09%
2023/04/10	0.1	87.50	2	87.00	87.00	-2	1,052	-0.19%
2023/04/07	1	87.50	1	87.00	87.30	0	1,051	0.00%
2023/04/06	3	87.50	0	0.00	87.40	3	1,048	0.29%
2023/03/31	1	89.40	0	0.00	88.90	1	1,044	0.10%
2023/03/30	2	90.10	2	89.95	89.50	0	1,040	0.00%
2023/03/29	4	88.80	2	88.40	88.30	2	1,029	0.19%
2023/03/28	5	89.82	1	89.00	89.00	4	1,025	0.39%
2023/03/27	15.2	91.14	7	91.47	90.50	8.2	1,005	0.82%
2023/03/24	8.1	90.11	8.1	89.32	90.00	0	943	0.00%
2023/03/23	1	85.50	0	0.00	85.50	1	882	0.12%
2023/03/22	1	84.90	6	84.98	86.60	-5	877	-0.57%
2023/03/21	16	84.99	1	84.80	84.70	15	868	1.73%
2023/03/20	7	85.56	4	86.15	85.10	3	877	0.34%
2023/03/14	0.1	80.90	0	0.00	80.60	0.1	879	0.01%
2023/03/13	0	79.80	1.1	79.44	80.50	-1.1	894	-0.12%
2023/03/10	0	82.80	0	0.00	81.70	0	915	0.00%
2023/03/08	0	85.30	0	0.00	85.40	0	969	0.00%
2023/03/07	2	84.75	0	0.00	84.60	2	992	0.20%
2023/03/06	0	0.00	1	85.10	85.10	-1	997	-0.10%
2023/03/03	0	0.00	1	84.80	84.80	-1	1,001	-0.10%
2023/03/02	1	82.50	1	82.40	82.70	0	1,000	0.00%
2023/03/01	0.1	84.10	4	83.55	83.30	-4	1,002	-0.39%
2023/02/24	4	84.65	2	84.55	84.30	2	1,008	0.20%
2023/02/22	4.1	85.93	4	84.83	84.80	0.1	1,093	0.01%
2023/02/21	4.3	88.12	1	88.00	87.70	3.3	1,103	0.30%
2023/02/20	8.3	88.87	4	88.20	89.50	4.3	1,096	0.39%
2023/02/17	1	85.70	0	0.00	85.40	1	1,078	0.09%
2023/02/16	0	85.30	0	0.00	85.40	0	1,089	0.00%
2023/02/15	2	84.85	2	84.65	84.60	0	1,106	0.00%
2023/02/14	0	0.00	1	85.20	85.00	-1	1,147	-0.09%
2023/02/13	1	84.62	0	0.00	84.30	1	1,162	0.09%
2023/02/10	6	87.78	3.2	87.07	86.70	2.9	1,161	0.25%
2023/02/09	40.2	90.42	44	90.54	90.20	-3.8	1,129	-0.34%
2023/02/08	2	88.60	0	0.00	88.20	2	1,054	0.19%
2023/02/07	5	88.62	4	89.45	88.50	1	1,027	0.10%
2023/02/06	22	87.78	21	88.08	88.30	1	1,007	0.10%
2023/02/03	16.1	86.12	10	85.86	87.70	6.1	949	0.64%
2023/02/02	3	79.73	2	82.10	82.10	1	829	0.12%
2023/02/01	2	75.00	2	73.90	74.70	0	788	0.00%
2023/01/31	0	73.80	0	0.00	73.60	0	791	0.00%
2023/01/16	0	0.00	8	70.50	70.60	-8	806	-0.99%
2023/01/13	1	70.40	0	0.00	70.30	1	810	0.12%
2023/01/12	0	0.00	1	70.50	70.50	-1	814	-0.12%
2023/01/10	0	72.30	0	0.00	71.60	0	829	0.00%
2023/01/06	0	0.00	2	72.30	72.60	-2	859	-0.23%
2023/01/05	3	71.83	1	72.10	71.70	2	870	0.23%
2022/12/30	2	71.45	2	71.50	71.10	0	890	0.00%
2022/12/28	1	70.30	2	70.80	70.30	-1	897	-0.11%
2022/12/27	0	0.00	3	70.50	70.50	-3	900	-0.33%
2022/12/23	1	70.80	0	0.00	71.10	1	910	0.11%
2022/12/22	1	71.30	1	71.50	71.60	0	917	0.00%
2022/12/20	1	71.20	1	71.00	70.80	0	926	0.00%
2022/12/13	0	0.00	1	75.80	75.80	-1	984	-0.10%
2022/12/12	0	0.00	1	78.90	76.20	-1	986	-0.10%
2022/12/09	2	80.40	0	0.00	80.00	2	984	0.21%
2022/12/08	0	81.20	1	81.20	81.00	-1	991	-0.10%
2022/12/07	2	81.34	0	0.00	80.20	2	998	0.20%
2022/12/06	1	83.81	2	83.15	82.10	-1	1,004	-0.10%
2022/12/05	0	0.00	2	85.55	85.50	-2	1,009	-0.20%
2022/12/02	5	84.38	2	84.90	84.70	3	1,000	0.30%
2022/12/01	2	83.10	2.2	84.28	83.10	-0.2	992	-0.02%
2022/11/30	2	81.00	2	80.70	80.40	0	969	0.00%
2022/11/29	1	80.80	0	0.00	81.50	1	963	0.10%
2022/11/28	2	78.10	3	78.70	78.50	-1	953	-0.10%
2022/11/24	1	79.10	12	79.16	79.00	-11	976	-1.13%
2022/11/23	2	79.30	0	0.00	79.40	2	981	0.20%
2022/11/22	1	79.40	7	79.13	78.70	-6	990	-0.61%
2022/11/21	9	80.71	2	81.00	80.40	7	1,026	0.68%
2022/11/18	26	81.14	6	80.93	80.30	20	1,088	1.84%
2022/11/17	1	76.30	0	0.00	77.20	1	1,058	0.09%
2022/11/16	0	0.00	1.2	73.48	73.50	-1.2	1,057	-0.11%
2022/11/15	0	0.00	2	72.65	72.80	-2	1,074	-0.19%
2022/11/14	0	0.00	3	72.67	73.10	-3	1,113	-0.27%
2022/11/11	2	71.55	2	72.30	71.30	0	1,157	0.00%
2022/11/10	8.2	72.67	0	0.00	71.90	8.2	1,177	0.70%
2022/11/09	5	80.14	7	80.03	79.80	-2	1,203	-0.17%
2022/11/08	1	79.00	0	0.00	77.40	1	1,225	0.08%
2022/11/07	0	0.00	2	79.10	78.80	-2	1,264	-0.16%
2022/11/03	1	78.70	1	79.10	78.20	0	1,323	0.00%
2022/11/02	1	78.60	3	78.00	78.40	-2	1,371	-0.15%
2022/11/01	1	75.70	2	75.50	76.40	-1	1,483	-0.07%
2022/10/31	0	0.00	2	76.05	75.20	-2	1,556	-0.13%
2022/10/28	4	75.08	1	76.90	74.00	3	1,603	0.19%
2022/10/27	2	75.40	1	76.60	78.40	1	1,617	0.06%
2022/10/26	1	75.40	3	75.50	76.20	-2	1,638	-0.12%
2022/10/25	5.1	77.60	1	76.80	76.80	4.1	1,640	0.25%
2022/10/21	1	81.10	0	0.00	79.00	1	1,653	0.06%
2022/10/20	1	83.20	3	83.77	83.00	-2	1,668	-0.12%
2022/10/19	2.1	85.75	2	86.20	85.40	0.1	1,684	0.00%
2022/10/18	3	85.10	1	84.70	85.90	2	1,700	0.12%
2022/10/17	2	83.65	2	83.70	86.30	0	1,722	0.00%
2022/10/14	9	85.24	9	85.34	84.50	0	1,732	0.00%
2022/10/13	0	88.50	2	87.00	83.70	-2	1,738	-0.11%
2022/10/12	4	92.92	4	93.40	92.20	0	1,746	0.00%
2022/10/11	2	96.10	3	95.00	92.30	-1	1,763	-0.06%
2022/10/07	0.1	104.34	0	0.00	101.00	0.1	1,799	0.00%
2022/10/06	1	106.00	0	0.00	104.00	1	1,864	0.05%
2022/10/05	4	109.13	0	0.00	105.00	4	1,925	0.21%
2022/10/04	0	0.00	1	105.00	108.00	-1	1,981	-0.05%
2022/10/03	1	102.50	1	103.00	104.50	0	2,038	0.00%
2022/09/30	4	103.38	3	103.33	105.00	1	2,081	0.05%
2022/09/29	0	0.00	1	104.00	103.50	-1	2,092	-0.05%
2022/09/28	4	112.87	0	0.00	105.50	4	2,104	0.19%
2022/09/27	2	113.75	1	113.50	115.50	1	2,105	0.05%
2022/09/26	2	118.00	1	113.50	112.00	1	2,106	0.05%
2022/09/23	5	120.90	6	120.08	119.00	-1	2,113	-0.05%
2022/09/22	1	117.50	2	115.00	117.50	-1	2,105	-0.05%
2022/09/21	2	115.50	0	0.00	115.50	2	2,101	0.10%
2022/09/20	2	115.00	0	0.00	116.00	2	2,119	0.09%
2022/09/19	0	118.00	0.1	118.92	117.50	-0.1	2,115	0.00%
2022/09/16	0	120.00	0	0.00	119.00	0	2,127	0.00%
2022/09/15	4	126.00	5	124.60	122.00	-1	2,128	-0.05%
2022/09/14	2	125.75	1	126.00	126.00	1	2,152	0.05%
2022/09/13	1.1	128.59	2	130.25	128.50	-0.9	2,170	-0.04%
2022/09/12	2	125.00	4	127.75	128.00	-2	2,183	-0.09%
2022/09/08	3	129.33	2	129.75	128.50	1	2,195	0.05%
2022/09/07	7	128.79	5	129.30	127.00	2	2,233	0.09%
2022/09/06	3	132.17	8	132.88	130.50	-5	2,293	-0.22%
2022/09/05	6	140.75	19	137.79	139.00	-13	2,312	-0.56%
2022/09/02	15	142.70	3	141.17	140.50	12	2,322	0.52%
2022/09/01	2	138.00	15	138.90	138.00	-13	2,342	-0.55%
2022/08/31	9	141.89	12	140.04	142.50	-3	2,356	-0.13%
2022/08/30	20	142.55	4	142.88	142.00	16	2,369	0.68%
2022/08/29	7	139.79	3	139.83	141.50	4	2,399	0.17%
2022/08/26	3	149.00	4	146.63	142.50	-1	2,395	-0.04%
2022/08/25	53	148.43	51.7	148.90	145.50	1.3	2,381	0.05%
2022/08/24	9	143.72	11	141.64	144.00	-2	2,303	-0.09%
2022/08/23	4	138.75	4	139.50	138.50	0	2,269	0.00%
2022/08/22	4.1	138.50	3	140.17	138.50	1.1	2,264	0.05%
2022/08/19	8	144.81	15.1	143.92	142.00	-7.1	2,256	-0.31%
2022/08/18	18.1	142.04	17.1	141.94	144.00	1.1	2,231	0.05%
2022/08/17	13	139.12	11.4	139.12	135.00	1.6	2,217	0.07%
2022/08/16	11	138.32	7.6	137.85	136.50	3.4	2,177	0.16%
2022/08/15	3	130.67	10.5	131.55	133.00	-7.5	2,103	-0.35%
2022/08/12	11.2	129.15	6.1	129.84	131.00	5.1	2,059	0.25%
2022/08/11	1.1	122.64	6	124.92	126.00	-5	2,006	-0.25%
2022/08/10	3.1	120.84	3	121.17	120.00	0.1	1,970	0.01%
2022/08/09	16.2	127.99	16	128.59	126.50	0.2	1,935	0.01%
2022/08/08	46.2	130.89	39	130.94	126.50	7.2	1,883	0.38%
2022/08/05	11	121.36	18	124.44	127.50	-7	1,757	-0.40%
2022/08/04	13	117.23	18	117.86	117.50	-5	1,678	-0.30%
2022/08/03	1	112.99	2	113.00	112.50	-1	1,631	-0.06%
2022/08/02	11	117.50	3	117.50	115.00	8	1,614	0.50%
2022/08/01	6	123.75	5	123.60	123.50	1	1,583	0.06%
2022/07/29	2	123.75	1	123.50	123.50	1	1,573	0.06%
2022/07/28	3.2	122.77	2	121.50	120.50	1.2	1,568	0.07%
2022/07/27	1	122.00	1	124.00	124.00	0	1,561	0.00%
2022/07/26	3.1	122.16	2	123.00	120.50	1.1	1,544	0.07%
2022/07/25	6.2	126.15	6	126.67	126.50	0.2	1,522	0.01%
2022/07/22	4	131.63	5	131.90	129.00	-1	1,495	-0.07%
2022/07/21	5.5	130.23	6	130.25	132.00	-0.5	1,467	-0.03%
2022/07/20	7	131.00	14	129.50	127.00	-7	1,442	-0.49%
2022/07/19	6	128.92	4	128.25	127.50	2	1,418	0.14%
2022/07/18	7	128.21	12	129.21	128.50	-5	1,404	-0.36%
2022/07/15	12	129.46	11	127.86	127.00	1	1,376	0.07%
2022/07/14	49	128.68	47	128.50	128.50	2	1,331	0.15%
2022/07/13	19	123.18	18	123.53	122.50	1	1,269	0.08%
2022/07/12	10	117.55	18	116.97	116.00	-8	1,209	-0.66%
2022/07/11	19	115.61	14	116.75	113.50	5	1,146	0.44%
2022/07/08	17	112.35	10	113.55	116.00	7	1,082	0.65%
2022/07/07	0	0.00	1	100.00	105.50	-1	1,038	-0.10%
2022/07/06	1	97.01	0	0.00	96.00	1	1,021	0.10%
2022/07/05	0	0.00	1	105.00	104.50	-1	1,002	-0.10%
2022/07/04	1	103.99	1	103.50	103.00	0	992	0.00%
2022/07/01	9	105.67	2	111.50	105.00	7	984	0.71%
2022/06/30	1	118.53	2	121.50	116.50	-1	962	-0.10%
2022/06/29	3	124.00	0	0.00	124.00	3	948	0.32%
2022/06/28	1.2	126.06	2.1	122.49	121.00	-0.9	936	-0.10%
2022/06/27	2	131.25	2	131.00	130.00	0	915	0.00%
2022/06/24	1.1	134.02	3	135.50	132.00	-2	901	-0.22%
2022/06/23	4	133.50	1	133.00	133.00	3	887	0.34%
2022/06/22	8.1	137.14	3.1	140.27	133.50	5	872	0.57%
2022/06/21	4	143.50	6	144.42	145.00	-2	836	-0.24%
2022/06/20	7.1	140.35	0	0.00	140.00	7.1	807	0.88%
2022/06/17	3	141.50	5	139.50	145.50	-2	778	-0.26%
2022/06/16	9	148.56	0	0.00	142.00	9	742	1.22%
2022/06/15	1.1	156.09	0	0.00	150.00	1.1	698	0.16%
2022/06/14	2	139.50	7.1	136.23	149.00	-5.1	621	-0.82%
2022/06/13	2	139.75	1	140.50	138.00	1	573	0.17%
2022/06/10	1	141.00	2	138.25	138.50	-1	548	-0.18%
2022/06/09	1	133.00	1	133.50	139.00	0	513	0.00%
2022/06/08	1	132.50	1	130.50	138.00	0	489	0.00%
2022/06/07	3	126.33	69	125.31	131.00	-66	448	-14.71%
2022/06/06	2	121.25	0	0.00	119.50	2	409	0.49%
2022/06/02	32	121.97	9	123.22	121.00	23	402	5.72%
2022/05/31	1	114.50	0	0.00	114.00	1	370	0.27%
2022/05/30	0	0.00	2	115.50	116.00	-2	365	-0.55%
2022/05/27	2	113.75	1	113.50	113.50	1	357	0.28%
2022/05/26	5	118.80	2	119.25	114.50	3	341	0.88%
2022/05/25	1	118.00	2	118.25	117.00	-1	323	-0.31%
2022/05/24	2.1	121.49	8	116.69	123.00	-6	303	-1.96%