高力 (8996)-玉山-數位券商分點個股進出

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
496
漲跌
▼15
漲幅
-2.94%
成交量
5,386張
產業
上市電機機械類股
317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

高力 (8996)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/28	9.8	501.35	5.5	503.67	496.00	4.3	8,986	0.05%
2024/05/27	12.6	510.16	7.4	509.51	511.00	5.1	9,008	0.06%
2024/05/24	12.3	474.85	10.5	477.70	495.00	1.8	8,963	0.02%
2024/05/23	1.6	472.08	6.4	475.45	478.00	-4.7	8,898	-0.05%
2024/05/22	1.1	439.80	4.1	440.27	439.00	-3	8,921	-0.03%
2024/05/21	0	431.00	0	431.50	436.00	0	9,010	0.00%
2024/05/20	2	431.01	1.1	428.98	427.00	1	9,061	0.01%
2024/05/17	0	438.50	0	439.00	442.50	0	9,163	0.00%
2024/05/16	0	433.23	1	436.50	437.00	-1	9,299	-0.01%
2024/05/15	2	429.51	0	435.00	427.00	2	9,506	0.02%
2024/05/14	2	421.00	4	424.75	429.00	-2	9,672	-0.02%
2024/05/13	0.1	420.50	0	420.33	424.00	0.1	10,027	0.00%
2024/05/10	0	0.00	0	424.14	422.50	0	10,277	0.00%
2024/05/09	5.5	418.65	8.1	425.19	425.00	-2.6	10,370	-0.03%
2024/05/08	0.1	414.29	2.3	400.68	414.50	-2.1	10,352	-0.02%
2024/05/07	8.2	409.08	10	409.85	409.00	-1.8	10,364	-0.02%
2024/05/06	15.2	412.69	11.4	416.19	412.00	3.8	10,327	0.04%
2024/05/03	15.1	424.72	13.2	423.47	417.00	1.9	10,210	0.02%
2024/05/02	28.5	424.56	20.1	431.48	423.00	8.4	10,002	0.08%
2024/04/30	6.2	415.31	21.4	425.73	433.00	-15.2	9,750	-0.16%
2024/04/29	7	390.71	10.4	390.51	394.00	-3.4	9,490	-0.04%
2024/04/26	13.1	386.40	16.6	388.73	383.50	-3.5	9,403	-0.04%
2024/04/25	7.1	367.45	29.2	369.52	368.00	-22	9,117	-0.24%
2024/04/24	3.1	353.14	17	354.47	361.50	-13.9	8,882	-0.16%
2024/04/23	12.3	335.60	11	339.71	329.00	1.3	8,794	0.01%
2024/04/22	19.3	344.22	14.2	345.00	333.50	5.2	8,706	0.06%
2024/04/19	37.3	366.35	10	358.52	351.50	27.3	8,566	0.32%
2024/04/18	2.1	360.16	26.2	353.15	364.00	-24.1	8,370	-0.29%
2024/04/17	19	339.24	15	340.56	335.00	4	8,264	0.05%
2024/04/16	7	323.29	10.5	326.42	327.00	-3.5	8,202	-0.04%
2024/04/15	9.2	344.33	11.3	342.83	337.50	-2	8,160	-0.03%
2024/04/12	11.2	358.92	13	359.95	360.00	-1.8	8,099	-0.02%
2024/04/11	14	351.96	13.1	353.95	356.00	1	8,023	0.01%
2024/04/10	13	357.69	15	359.77	353.50	-2	7,984	-0.03%
2024/04/09	20	357.28	19.3	356.31	359.50	0.7	7,943	0.01%
2024/04/08	8	372.69	10	374.25	367.50	-2	7,816	-0.03%
2024/04/03	10	363.10	13	363.38	364.00	-3	7,714	-0.04%
2024/04/02	15	364.43	14	366.25	362.00	1	7,618	0.01%
2024/04/01	16.3	368.10	16.3	368.96	363.00	0	7,532	0.00%
2024/03/29	8.3	372.22	6.5	371.91	366.00	1.8	7,476	0.02%
2024/03/28	10	375.55	8.1	378.38	379.00	1.9	7,368	0.03%
2024/03/27	12.2	370.75	15.1	372.77	383.00	-3	7,262	-0.04%
2024/03/26	26.7	386.19	20.9	387.90	370.00	5.8	7,045	0.08%
2024/03/25	25.8	391.46	18.6	385.53	390.50	7.2	6,684	0.11%
2024/03/22	11.1	372.33	9.7	381.41	387.50	1.4	6,343	0.02%
2024/03/21	4.1	332.63	9.7	341.44	352.50	-5.6	6,142	-0.09%
2024/03/20	7.1	330.71	8.2	333.15	320.50	-1.1	5,904	-0.02%
2024/03/19	5.6	321.22	6.2	321.78	318.50	-0.6	5,723	-0.01%
2024/03/18	2.2	318.86	7.5	318.74	327.00	-5.3	5,589	-0.10%
2024/03/15	5.2	300.94	6.1	301.72	297.50	-0.9	5,423	-0.02%
2024/03/14	19.2	296.96	18	295.28	298.50	1.2	5,490	0.02%
2024/03/13	14.2	304.89	5.2	300.42	305.00	9.1	5,573	0.16%
2024/03/12	14.1	320.86	18.4	321.55	315.00	-4.3	5,577	-0.08%
2024/03/11	7.1	302.23	10.5	305.05	313.50	-3.4	5,346	-0.06%
2024/03/08	17.9	293.54	15.4	289.01	288.50	2.4	5,180	0.05%
2024/03/07	13.8	312.47	8.2	314.19	302.00	5.6	5,081	0.11%
2024/03/06	22.2	309.08	21.6	312.91	308.00	0.5	4,916	0.01%
2024/03/05	9.5	300.12	6.2	299.92	300.00	3.3	4,700	0.07%
2024/03/04	13.9	300.52	9.8	301.58	296.00	4.1	4,638	0.09%
2024/03/01	11.9	283.75	14.1	290.04	292.50	-2.2	4,476	-0.05%
2024/02/29	4	274.76	22.1	271.71	277.50	-18.1	4,336	-0.42%
2024/02/27	16.2	260.17	15.1	264.20	261.50	1.1	4,313	0.03%
2024/02/26	15.1	272.62	5.3	271.56	264.50	9.7	4,310	0.23%
2024/02/23	11.1	275.26	2.5	277.09	270.00	8.6	4,285	0.20%
2024/02/22	4	277.52	5	278.89	277.00	-1	4,293	-0.02%
2024/02/21	2.2	271.84	1.5	270.17	270.50	0.7	4,302	0.02%
2024/02/20	2.1	273.42	4.7	272.47	274.00	-2.6	4,532	-0.06%
2024/02/19	12.7	291.73	7.2	282.74	279.50	5.5	4,566	0.12%
2024/02/16	6.2	287.82	7.7	289.61	287.00	-1.5	4,632	-0.03%
2024/02/15	5.9	276.41	3.2	274.22	275.50	2.7	4,506	0.06%
2024/02/05	12.9	273.98	11.7	277.49	273.00	1.2	4,356	0.03%
2024/02/02	4.1	256.91	7.3	256.76	261.50	-3.2	4,015	-0.08%
2024/02/01	1	239.50	2.4	239.74	238.50	-1.4	3,830	-0.04%
2024/01/31	0	228.00	0	0.00	227.00	0	3,797	0.00%
2024/01/30	4	234.50	4.2	232.14	232.00	-0.2	3,819	-0.01%
2024/01/29	0.1	232.07	1.3	232.84	232.50	-1.2	3,840	-0.03%
2024/01/26	0.1	226.99	0.1	224.50	224.00	0	3,820	0.00%
2024/01/25	0	221.50	0.2	223.00	221.00	-0.1	3,850	0.00%
2024/01/24	0.3	227.83	0	228.20	225.50	0.3	3,877	0.01%
2024/01/23	2.2	234.32	0.7	234.03	230.50	1.5	3,916	0.04%
2024/01/22	0.2	226.57	4.1	226.36	229.00	-4	3,857	-0.10%
2024/01/19	0	211.17	0	0.00	210.00	0	3,874	0.00%
2024/01/18	0	212.25	0.3	211.17	209.00	-0.3	3,936	-0.01%
2024/01/17	2.1	212.56	0	0.00	211.50	2.1	4,030	0.05%
2024/01/16	0	0.00	1	220.00	217.50	-1	4,127	-0.02%
2024/01/11	2	219.00	0	214.50	219.00	2	4,506	0.04%
2024/01/10	0.3	211.14	0	0.00	210.00	0.3	4,587	0.01%
2024/01/09	1.4	213.22	0.1	214.08	212.50	1.4	4,756	0.03%
2024/01/08	0.1	217.07	0	0.00	216.00	0.1	4,927	0.00%
2024/01/05	0.1	216.11	0	0.00	216.50	0.1	5,121	0.00%
2024/01/04	1	217.50	0	0.00	216.00	1	5,374	0.02%
2024/01/03	2	221.75	1	221.00	221.00	1	5,459	0.02%
2024/01/02	1	219.04	0	0.00	219.50	1	5,475	0.02%
2023/12/29	1	221.98	0	223.50	223.00	1	5,501	0.02%
2023/12/28	0.3	221.83	0	223.00	221.00	0.3	5,540	0.01%
2023/12/27	0	225.50	0	0.00	224.00	0	5,574	0.00%
2023/12/26	1.2	227.99	1	228.48	228.00	0.1	5,607	0.00%
2023/12/25	2.1	223.52	1	223.50	222.00	1.1	5,629	0.02%
2023/12/22	2.1	219.09	0	0.00	223.00	2.1	5,688	0.04%
2023/12/21	2.1	217.23	2	214.75	218.50	0.1	5,785	0.00%
2023/12/20	3.3	216.04	0	0.00	215.50	3.3	5,832	0.06%
2023/12/19	0.1	217.25	1	217.00	218.00	-0.9	5,847	-0.02%
2023/12/18	6.1	223.05	1	224.01	219.50	5.1	5,842	0.09%
2023/12/15	3	223.00	1	227.00	222.50	2	5,848	0.03%
2023/12/14	1.5	222.84	2	224.75	222.50	-0.5	5,885	-0.01%
2023/12/13	1.2	230.67	1	228.06	227.50	0.2	5,851	0.00%
2023/12/12	2.4	228.03	1	232.49	229.00	1.4	5,862	0.02%
2023/12/11	0.4	236.09	0.4	234.62	234.00	0	5,839	0.00%
2023/12/08	4.2	262.03	3.4	249.73	248.00	0.8	5,772	0.01%
2023/12/07	4	268.00	6.4	268.91	263.00	-2.4	5,651	-0.04%
2023/12/06	5.1	260.30	4	261.47	256.50	1.1	5,482	0.02%
2023/12/05	2	252.76	2.2	252.54	253.00	-0.1	5,403	0.00%
2023/12/04	5.3	256.34	4	257.00	254.00	1.3	5,378	0.02%
2023/12/01	0	0.00	0.1	249.92	247.00	-0.1	5,348	0.00%
2023/11/30	1	250.00	1.1	248.00	247.00	-0.1	5,408	0.00%
2023/11/29	0.1	254.00	0.2	255.48	251.00	-0.2	5,432	0.00%
2023/11/28	1	256.00	1	255.00	256.50	0	5,438	0.00%
2023/11/27	3	256.50	2	253.50	253.50	1	5,440	0.02%
2023/11/24	1	249.50	1.4	254.64	254.50	-0.4	5,412	-0.01%
2023/11/22	4.1	252.91	4.2	244.67	251.50	-0.1	5,305	0.00%
2023/11/21	1.1	249.27	1	243.61	243.00	0.1	5,261	0.00%
2023/11/20	1.4	254.46	0.3	252.17	247.00	1.1	5,271	0.02%
2023/11/17	4.3	248.34	5.9	251.14	253.50	-1.7	5,198	-0.03%
2023/11/16	4.2	237.75	4.5	236.22	239.50	-0.3	4,970	-0.01%
2023/11/15	11.3	234.90	10.1	236.10	231.00	1.2	4,856	0.03%
2023/11/14	3.1	220.06	3.1	218.42	221.00	0	4,744	0.00%
2023/11/13	3.1	212.85	2	214.50	211.50	1.1	4,780	0.02%
2023/11/10	2	211.99	2	213.50	212.50	0	4,803	0.00%
2023/11/09	1	215.00	1	216.00	216.00	0	4,821	0.00%
2023/11/08	3	222.01	3	222.17	220.50	0	4,831	0.00%
2023/11/07	4.3	217.21	3	220.83	218.00	1.3	4,835	0.03%
2023/11/06	2	221.50	2	220.75	221.00	0	4,959	0.00%
2023/11/03	2	214.51	2	218.00	212.50	0	4,903	0.00%
2023/11/02	3.1	213.69	3	216.67	213.50	0.1	4,875	0.00%
2023/11/01	2.1	210.24	3.1	209.24	211.50	-1	4,836	-0.02%
2023/10/31	2.1	212.92	1.2	211.13	209.00	1	4,805	0.02%
2023/10/30	0	0.00	1	218.50	217.50	-1	4,735	-0.02%
2023/10/27	1.2	220.05	3.2	220.64	221.00	-2	4,695	-0.04%
2023/10/26	1.4	227.27	2	230.50	225.50	-0.6	4,623	-0.01%
2023/10/25	1.2	232.74	0	228.52	230.00	1.2	4,563	0.03%
2023/10/24	3	221.00	2	220.50	226.00	1	4,464	0.02%
2023/10/23	13.8	226.15	12	228.46	224.00	1.8	4,366	0.04%
2023/10/20	14.5	224.11	15.3	224.15	223.00	-0.8	4,390	-0.02%
2023/10/19	0.3	231.59	6	230.50	231.00	-5.7	4,407	-0.13%
2023/10/18	2.5	244.00	2	243.25	243.00	0.5	4,415	0.01%
2023/10/17	4.5	253.16	4.1	249.54	255.50	0.3	4,444	0.01%
2023/10/16	9.3	262.08	0.8	261.14	259.50	8.6	4,496	0.19%
2023/10/13	10.4	298.90	1.4	294.00	288.00	9	4,322	0.21%
2023/10/12	8	305.71	14.2	310.51	320.00	-6.1	4,119	-0.15%
2023/10/11	3	282.33	4	287.13	291.00	-1	3,866	-0.03%
2023/10/06	3	277.34	2	278.50	278.00	1	3,777	0.03%
2023/10/05	8.1	281.05	8	280.94	277.50	0.1	3,752	0.00%
2023/10/04	2.6	286.96	3	280.83	283.00	-0.4	3,715	-0.01%
2023/10/03	5	294.20	5	294.60	292.50	0	3,667	0.00%
2023/10/02	4.1	299.24	3.4	302.32	296.50	0.7	3,616	0.02%
2023/09/28	3	298.33	3	297.17	296.50	0	3,557	0.00%
2023/09/27	1	294.51	0	299.00	297.00	1	3,506	0.03%
2023/09/26	3.4	298.28	4.1	299.96	294.50	-0.7	3,588	-0.02%
2023/09/25	3	274.02	2	282.50	282.50	1	3,598	0.03%
2023/09/22	0	270.22	0	0.00	270.00	0	3,634	0.00%
2023/09/21	1	261.50	1	261.50	261.00	0	3,633	0.00%
2023/09/20	4	261.39	3	262.33	262.50	1	3,677	0.03%
2023/09/19	1	280.71	1	263.00	265.00	0	3,795	0.00%
2023/09/18	0.1	272.67	1	271.00	273.00	-0.9	3,799	-0.02%
2023/09/15	0	272.50	0	0.00	271.00	0	3,800	0.00%
2023/09/14	1.2	270.88	0	272.00	269.50	1.2	3,758	0.03%
2023/09/13	0	272.00	0	0.00	273.50	0	3,717	0.00%
2023/09/12	1.1	285.97	0	0.00	277.50	1.1	3,651	0.03%
2023/09/11	0	299.83	0	0.00	295.00	0	3,616	0.00%
2023/09/08	4	304.14	4.1	306.99	304.00	0	3,599	0.00%
2023/09/07	2	306.75	1	310.00	307.00	1	3,601	0.03%
2023/09/06	5.1	313.29	2	309.26	307.50	3.1	3,609	0.09%
2023/09/05	3.1	313.42	5	311.00	316.00	-1.9	3,610	-0.05%
2023/09/04	3	298.84	0	0.00	298.00	3	3,559	0.09%
2023/09/01	2	315.00	3	312.50	309.50	-1	3,660	-0.03%
2023/08/31	0.1	308.66	0	0.00	308.50	0.1	3,669	0.00%
2023/08/30	3	309.00	3	312.83	315.50	0	3,705	0.00%
2023/08/29	2	300.50	2	299.50	301.00	0	3,871	0.00%
2023/08/28	3	299.67	6	299.83	298.50	-3	4,067	-0.07%
2023/08/25	7.1	308.57	3	303.17	302.50	4.1	4,121	0.10%
2023/08/24	3.1	313.55	7	320.35	315.00	-4	4,235	-0.09%
2023/08/23	4	310.75	4	313.00	310.00	0	4,376	0.00%
2023/08/22	7	314.85	9.2	314.60	309.50	-2.2	4,523	-0.05%
2023/08/21	3.1	310.96	2	308.00	308.50	1.1	4,546	0.02%
2023/08/18	4.2	317.40	3.9	323.37	309.00	0.3	4,661	0.01%
2023/08/17	3.1	310.09	6	314.69	327.00	-3	4,752	-0.06%
2023/08/16	5	297.30	3	300.00	302.50	2	4,689	0.04%
2023/08/15	4.1	291.50	4	292.00	290.00	0.1	4,816	0.00%
2023/08/14	4.2	286.75	3.1	284.11	282.50	1.1	4,903	0.02%
2023/08/11	5.1	296.07	1.5	295.73	292.00	3.6	4,850	0.07%
2023/08/10	6.4	325.70	4	304.88	297.00	2.4	4,805	0.05%
2023/08/09	0	0.00	0	332.00	330.00	0	4,726	0.00%
2023/08/07	0	0.00	0	345.00	340.50	0	4,805	0.00%
2023/08/04	0.2	336.00	0	318.00	331.00	0.2	4,874	0.00%
2023/08/02	0	0.00	1	320.00	316.50	-1	4,980	-0.02%
2023/08/01	0	0.00	0.2	343.63	339.50	-0.2	5,135	0.00%
2023/07/31	0.3	360.50	3	343.83	340.00	-2.7	5,153	-0.05%
2023/07/28	0.1	372.00	1	365.00	363.00	-1	5,186	-0.02%
2023/07/27	0	0.00	0.1	380.14	373.00	-0.1	5,226	0.00%
2023/07/26	0	0.00	1.1	382.55	375.00	-1.1	5,294	-0.02%
2023/07/25	15.9	409.68	7.3	402.48	397.50	8.6	5,388	0.16%
2023/07/24	1.7	428.15	2	429.99	420.50	-0.3	5,295	-0.01%
2023/07/21	2.9	393.37	1.1	403.30	421.00	1.7	5,228	0.03%
2023/07/20	2.5	398.87	3	397.83	383.00	-0.5	5,159	-0.01%
2023/07/19	5.2	379.79	4.2	392.34	391.00	1	5,076	0.02%
2023/07/18	0.1	362.00	0	0.00	366.00	0.1	4,950	0.00%
2023/07/17	0.1	343.00	0	0.00	343.50	0.1	5,020	0.00%
2023/07/13	1	332.63	0.3	340.00	332.00	0.8	5,129	0.02%
2023/07/12	0	0.00	0.5	350.00	343.50	-0.5	5,287	-0.01%
2023/07/11	0	0.00	0.4	352.00	350.00	-0.4	5,410	-0.01%
2023/07/10	1	352.00	0	0.00	348.00	1	5,409	0.02%
2023/07/07	0	0.00	1	362.00	357.00	-1	5,415	-0.02%
2023/07/05	0	0.00	0.1	345.50	346.50	-0.1	5,422	0.00%
2023/07/04	3.5	379.49	1.2	381.50	372.00	2.3	5,434	0.04%
2023/07/03	3.1	354.13	7.5	367.20	372.00	-4.4	5,292	-0.08%
2023/06/30	1	329.50	1	335.00	338.50	0	5,151	0.00%
2023/06/29	6	310.33	5.1	310.72	317.00	0.9	5,054	0.02%
2023/06/28	0.1	306.90	0.3	305.96	305.00	-0.2	5,014	0.00%
2023/06/27	4.2	317.12	2	321.00	306.50	2.2	4,955	0.05%
2023/06/26	0.3	334.60	0.1	340.00	340.00	0.2	4,926	0.00%
2023/06/21	0	0.00	1.3	325.04	335.50	-1.3	4,935	-0.03%
2023/06/20	0.2	305.00	0.1	306.11	305.50	0.1	5,081	0.00%
2023/06/19	0.1	312.00	0	0.00	309.00	0.1	5,167	0.00%
2023/06/16	0.1	310.10	0	304.50	317.00	0.1	5,260	0.00%
2023/06/15	1.2	320.92	0	0.00	314.50	1.2	5,260	0.02%
2023/06/14	0.2	326.50	0	324.50	323.00	0.2	5,265	0.00%
2023/06/13	0.4	300.39	0.3	301.49	306.00	0.1	5,249	0.00%
2023/06/12	1	296.96	1	295.00	293.50	0	5,240	0.00%
2023/06/09	0	0.00	0.1	293.00	292.50	-0.1	5,220	0.00%
2023/06/08	0	0.00	0	280.00	267.00	0	5,181	0.00%
2023/06/07	2.1	270.15	2.3	275.92	280.50	-0.2	5,172	0.00%
2023/06/06	2	267.00	2.1	269.82	266.50	-0.1	5,029	0.00%
2023/06/05	3	272.00	2.1	271.76	267.50	0.9	4,959	0.02%
2023/06/02	5.1	271.36	6.2	274.20	270.50	-1.1	4,884	-0.02%
2023/06/01	5.2	261.54	5.1	263.49	264.00	0.1	4,681	0.00%
2023/05/31	1.4	248.12	1	248.50	246.50	0.4	4,489	0.01%
2023/05/30	3.2	258.94	4	254.63	253.50	-0.8	4,491	-0.02%
2023/05/29	3.3	266.25	3	261.17	254.00	0.3	4,536	0.01%
2023/05/26	2	256.27	2.6	263.48	268.50	-0.5	4,468	-0.01%
2023/05/25	0	0.00	0.1	247.00	244.50	-0.1	4,509	0.00%
2023/05/24	4.1	245.45	5	244.20	242.50	-1	4,672	-0.02%
2023/05/23	3.3	236.73	5	242.80	243.50	-1.7	4,606	-0.04%
2023/05/22	1	226.50	1	227.50	230.00	0	4,495	0.00%
2023/05/19	4	230.75	6	229.83	225.50	-2	4,627	-0.04%
2023/05/18	2	220.25	2.8	222.59	223.50	-0.8	4,574	-0.02%
2023/05/17	1	209.00	0	0.00	208.50	1	4,629	0.02%
2023/05/16	0	0.00	5	210.80	207.50	-5	4,796	-0.10%
2023/05/15	4	210.13	0.1	209.50	207.00	3.9	5,002	0.08%
2023/05/12	0.1	215.50	0.1	206.55	215.50	0	5,211	0.00%
2023/05/11	0	0.00	1	211.00	209.00	-1	5,660	-0.02%
2023/05/10	1	211.50	2	212.25	212.00	-1	5,851	-0.02%
2023/05/09	4.3	211.79	6.6	209.14	207.50	-2.3	5,973	-0.04%
2023/05/08	4	207.26	3.5	209.51	208.00	0.5	5,994	0.01%
2023/05/05	0	198.00	0	0.00	198.00	0	6,034	0.00%
2023/05/04	1	198.00	1	200.00	198.50	0	6,257	0.00%
2023/05/03	1.1	197.05	0	0.00	197.50	1.1	6,646	0.02%
2023/05/02	5	206.90	5.1	207.78	205.50	-0.1	7,018	0.00%
2023/04/28	4.5	201.34	4	201.00	198.50	0.5	7,431	0.01%
2023/04/27	1	196.50	0.4	195.00	196.00	0.6	7,850	0.01%
2023/04/26	5	197.00	5	195.50	195.50	0	8,020	0.00%
2023/04/25	0.1	189.00	0.3	195.81	190.50	-0.2	8,054	0.00%
2023/04/24	1	206.00	1	201.00	201.00	0	8,208	0.00%
2023/04/21	2	209.20	0.3	205.50	201.50	1.8	8,469	0.02%
2023/04/20	3.4	217.56	3.1	215.60	210.00	0.4	8,548	0.00%
2023/04/19	0.3	228.05	1	228.50	225.00	-0.7	8,703	-0.01%
2023/04/18	4.7	236.86	2	236.50	228.50	2.7	8,905	0.03%
2023/04/17	6	247.92	1	243.00	241.00	5	9,058	0.06%
2023/04/14	1.1	238.64	3.1	241.52	252.00	-2	9,109	-0.02%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	238.00	0.3	237.90	242.00	-0.2	10,398	0.00%
2023/04/10	0	0.00	4	239.75	240.00	-4	10,502	-0.04%
2023/04/06	2	233.00	0	0.00	232.00	2	10,845	0.02%
2023/03/31	0	0.00	1.1	232.91	234.00	-1.1	11,231	-0.01%
2023/03/30	0	0.00	1	224.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	1	221.00	221.00	-1	12,043	-0.01%
2023/03/27	2.2	219.67	3.1	220.41	223.00	-0.9	12,122	-0.01%
2023/03/24	2.3	217.81	0	0.00	214.50	2.3	12,140	0.02%
2023/03/23	3.2	225.70	1	224.04	222.50	2.1	12,378	0.02%
2023/03/22	6	237.58	4	234.88	233.00	2	12,427	0.02%
2023/03/21	5.1	238.91	5.3	242.98	240.50	-0.2	12,444	0.00%
2023/03/20	0	239.50	0.1	239.50	239.50	-0.1	12,479	0.00%
2023/03/17	0	229.95	2	231.93	232.50	-1.9	12,847	-0.01%
2023/03/16	0.2	225.50	0	0.00	228.00	0.2	13,019	0.00%
2023/03/15	1.2	221.61	0.3	227.10	226.50	0.9	13,217	0.01%
2023/03/14	0.1	214.19	0.2	215.00	216.00	-0.1	13,305	0.00%
2023/03/13	0.7	214.29	1	215.00	213.00	-0.3	13,433	0.00%
2023/03/10	1.5	226.22	1	222.19	220.50	0.5	13,587	0.00%
2023/03/09	1.3	232.38	1.1	232.32	232.50	0.2	13,835	0.00%
2023/03/08	0.1	234.00	0	0.00	235.50	0.1	14,255	0.00%
2023/03/06	0.5	235.00	0	0.00	235.00	0.5	14,655	0.00%
2023/03/03	0.7	237.66	1.3	237.20	234.00	-0.6	15,128	0.00%
2023/03/02	1	244.00	0.2	246.38	241.00	0.8	15,599	0.00%
2023/03/01	1.7	246.34	2.4	244.61	244.50	-0.7	15,637	0.00%
2023/02/24	1.2	236.25	4.2	237.51	239.00	-3	15,651	-0.02%
2023/02/23	4.2	238.50	2	238.00	234.00	2.2	16,017	0.01%
2023/02/22	3.2	239.00	2.4	238.78	242.00	0.9	15,983	0.01%
2023/02/21	0	236.00	2.1	236.76	239.00	-2	16,267	-0.01%
2023/02/20	2.1	232.29	2	234.50	236.00	0.1	16,383	0.00%
2023/02/17	6	237.13	5	239.40	232.50	1	16,529	0.01%
2023/02/16	1.1	237.64	3	238.67	240.00	-1.9	16,582	-0.01%
2023/02/15	6.2	236.23	10	236.00	234.50	-3.8	16,915	-0.02%
2023/02/14	14.1	236.89	10	232.95	233.50	4.1	17,106	0.02%
2023/02/13	11.5	233.61	10	234.85	237.00	1.5	17,575	0.01%
2023/02/10	14	232.75	10	232.35	229.00	4	18,189	0.02%
2023/02/09	26.3	231.31	27.1	232.80	230.00	-0.8	18,423	0.00%
2023/02/08	15.1	221.25	15	221.70	219.00	0.1	18,190	0.00%
2023/02/07	8.4	217.18	8	218.44	217.00	0.4	18,165	0.00%
2023/02/06	4	213.25	6	214.33	217.50	-2	18,269	-0.01%
2023/02/03	8	216.81	9.1	216.39	212.50	-1.1	18,329	-0.01%
2023/02/02	12.2	217.75	10	216.20	214.00	2.2	18,361	0.01%
2023/02/01	29	215.95	30.6	215.24	212.50	-1.6	18,399	-0.01%
2023/01/31	9	203.89	9	205.73	212.50	0	18,251	0.00%
2023/01/30	25.7	209.89	20.2	204.64	200.00	5.6	18,022	0.03%
2023/01/17	26	193.37	29.1	196.84	205.50	-3.1	17,738	-0.02%
2023/01/16	2.2	183.00	5	181.70	187.00	-2.9	17,413	-0.02%
2023/01/13	9	180.06	10	181.15	180.00	-1	17,381	-0.01%
2023/01/12	13	182.27	11	180.32	180.00	2	17,521	0.01%
2023/01/11	3	187.67	5.2	188.06	186.00	-2.2	17,472	-0.01%
2023/01/10	5.1	183.98	5	181.70	181.50	0.1	17,540	0.00%
2023/01/09	10.9	186.38	8	185.56	183.00	2.9	17,679	0.02%
2023/01/06	13	184.19	16	183.75	183.50	-3	17,642	-0.02%
2023/01/05	16.4	184.96	14	185.14	179.00	2.4	17,648	0.01%
2023/01/04	14.3	189.93	10	187.70	186.00	4.3	17,784	0.02%
2023/01/03	25.4	184.59	25	185.36	193.50	0.4	17,906	0.00%
2022/12/30	25	183.80	26	185.37	188.00	-1	18,202	-0.01%
2022/12/29	13	170.35	15	172.57	179.50	-2	18,410	-0.01%
2022/12/28	2	170.50	2	173.00	171.50	0	18,224	0.00%
2022/12/27	5.1	173.32	4	173.63	172.50	1.1	18,331	0.01%
2022/12/26	15	180.87	13.1	179.79	174.00	1.9	18,266	0.01%
2022/12/23	18.1	180.96	18.1	182.70	183.50	0	18,174	0.00%
2022/12/22	14	173.86	13	172.62	171.00	1	17,821	0.01%
2022/12/21	2	172.25	4	171.38	167.50	-2	17,658	-0.01%
2022/12/20	17	178.50	17.3	177.48	168.00	-0.3	17,592	0.00%
2022/12/19	1	171.50	1	172.50	171.50	0	17,281	0.00%
2022/12/16	3.1	173.16	3	170.83	169.00	0.1	17,330	0.00%
2022/12/15	10	179.45	9	180.28	178.50	1	17,300	0.01%
2022/12/14	8	175.06	16.1	176.11	178.50	-8.1	17,038	-0.05%
2022/12/13	12	166.62	14	162.29	162.50	-2	16,940	-0.01%
2022/12/12	19	170.74	12	167.46	166.00	7	16,904	0.04%
2022/12/09	26	176.12	23.3	176.17	171.00	2.7	16,826	0.02%
2022/12/08	9.3	165.76	9	166.67	171.00	0.3	16,541	0.00%
2022/12/07	10	164.85	12.2	165.27	164.00	-2.2	16,413	-0.01%
2022/12/06	9	165.83	7	167.56	166.50	2	16,349	0.01%
2022/12/05	10.1	167.79	9	168.11	166.50	1.1	16,450	0.01%
2022/12/02	7.1	167.14	8	168.06	165.00	-1	16,512	-0.01%
2022/12/01	13	164.04	13	164.88	167.00	0	16,564	0.00%
2022/11/30	14	163.71	12	164.21	162.50	2	16,455	0.01%
2022/11/29	15	162.40	17	163.53	159.00	-2	16,244	-0.01%
2022/11/28	13	161.11	11	160.41	164.00	2	16,447	0.01%
2022/11/25	22	165.80	21	166.00	161.50	1	16,665	0.01%
2022/11/24	16.5	154.82	21	156.36	163.00	-4.5	16,443	-0.03%
2022/11/23	11	148.36	11	149.27	148.50	0	16,101	0.00%
2022/11/22	15	148.57	13	149.19	146.50	2	16,075	0.01%
2022/11/21	8	154.63	11	154.86	150.50	-3	16,110	-0.02%
2022/11/18	21.1	149.73	17	147.24	146.00	4.1	15,705	0.03%
2022/11/17	22.1	152.04	24	151.90	152.50	-2	15,663	-0.01%
2022/11/16	3	147.00	5	148.60	150.50	-2	15,234	-0.01%
2022/11/15	8	147.56	5	147.80	146.50	3	15,095	0.02%
2022/11/14	9	147.89	9	148.50	149.50	0	15,105	0.00%
2022/11/11	19	145.92	29	146.59	145.00	-10	15,192	-0.07%
2022/11/10	17.1	138.99	10	138.05	136.50	7.1	14,882	0.05%
2022/11/09	32	148.15	34.1	148.96	138.50	-2.1	14,565	-0.01%
2022/11/08	38.1	147.79	34.2	145.99	141.00	3.9	13,981	0.03%
2022/11/07	13	139.73	12.1	142.46	146.00	0.9	13,448	0.01%
2022/11/04	5	127.90	7	131.21	133.00	-2	13,181	-0.02%
2022/11/03	6.1	121.25	5.1	120.61	121.00	1	12,956	0.01%
2022/11/02	20	122.03	23	121.15	119.50	-3	12,825	-0.02%
2022/11/01	4.2	118.67	1	119.97	120.00	3.2	12,621	0.03%
2022/10/31	11	117.18	17	117.97	117.00	-6	12,485	-0.05%
2022/10/28	16	114.12	15	114.03	113.00	1	12,307	0.01%
2022/10/27	22	113.93	22.2	109.67	115.50	-0.2	12,127	0.00%
2022/10/26	19.2	104.69	20	103.70	105.00	-0.8	11,987	-0.01%
2022/10/25	13	105.58	15	105.10	105.00	-2	12,115	-0.02%
2022/10/24	27.1	110.46	24.3	109.59	108.00	2.7	12,028	0.02%
2022/10/21	11	110.91	12	112.33	111.50	-1	11,999	-0.01%
2022/10/20	26.3	113.39	25.1	114.35	115.00	1.2	11,822	0.01%
2022/10/19	11	121.00	11	121.00	118.50	0	11,590	0.00%
2022/10/18	27	125.41	26	124.46	122.00	1	11,429	0.01%
2022/10/17	26	121.38	22	121.48	122.50	4	11,074	0.04%
2022/10/14	12	124.58	12.4	121.01	127.00	-0.4	10,824	0.00%
2022/10/13	21	119.21	24	116.90	115.50	-3	10,775	-0.03%
2022/10/12	38.1	123.75	36	122.85	123.50	2.1	10,604	0.02%
2022/10/11	36.3	124.53	41	126.54	123.00	-4.7	10,259	-0.05%
2022/10/07	48	137.66	40.2	134.72	130.50	7.9	9,932	0.08%
2022/10/06	31.3	133.03	30	132.13	140.00	1.3	9,251	0.01%
2022/10/05	4	120.75	10	123.65	127.50	-6	8,418	-0.07%
2022/10/04	10.1	112.11	8	110.81	116.00	2.1	8,242	0.03%
2022/10/03	4	102.88	4	106.13	107.00	0	8,050	0.00%
2022/09/30	0	0.00	2	103.50	105.00	-2	7,969	-0.03%
2022/09/28	11	102.77	10	103.55	102.00	1	7,813	0.01%
2022/09/27	7	105.50	8	105.38	108.50	-1	7,744	-0.01%
2022/09/26	2	105.25	4	103.88	103.00	-2	7,655	-0.03%
2022/09/23	5	107.80	3	107.83	107.50	2	7,572	0.03%
2022/09/22	2	113.75	3.1	113.69	115.00	-1.1	7,463	-0.01%
2022/09/21	1	109.50	0	0.00	109.00	1	7,371	0.01%
2022/09/20	3	113.50	6	113.17	113.50	-3	7,330	-0.04%
2022/09/19	7	114.29	4	112.88	111.00	3	7,240	0.04%
2022/09/16	4	114.12	4	113.88	114.50	0	7,200	0.00%
2022/09/15	3	115.67	3	115.67	113.50	0	7,211	0.00%
2022/09/14	1.1	111.98	0	0.00	112.50	1.1	7,138	0.01%
2022/09/13	5	116.57	3	112.17	113.00	2	7,095	0.03%
2022/09/12	13	118.38	14	119.78	116.00	-1	6,983	-0.01%
2022/09/08	5	114.30	5	113.40	115.50	0	6,819	0.00%
2022/09/07	8	112.75	8	111.75	113.50	0	6,746	0.00%
2022/09/06	3	108.17	3	109.00	109.00	0	6,626	0.00%
2022/09/05	4	109.75	4	108.63	111.00	0	6,550	0.00%
2022/09/02	11	116.81	12.1	115.69	111.00	-1.1	6,382	-0.02%
2022/09/01	21	115.33	17	116.74	113.00	4	6,102	0.07%
2022/08/31	2	109.00	2	112.75	114.00	0	5,722	0.00%
2022/08/30	3	100.30	3	102.33	104.00	0	5,515	0.00%
2022/08/29	1	95.20	4	93.90	94.90	-3	5,373	-0.06%
2022/08/26	15	94.95	18	96.14	96.40	-3	5,309	-0.06%
2022/08/25	7.1	89.95	5	91.76	91.80	2.1	5,105	0.04%
2022/08/24	3	90.50	3	89.43	87.50	0	4,994	0.00%
2022/08/22	2	90.80	1	90.80	89.10	1	4,836	0.02%
2022/08/19	12	91.28	13	91.43	92.40	-1	4,832	-0.02%
2022/08/18	15	87.75	17	86.43	89.20	-2	4,704	-0.04%
2022/08/17	9	81.69	35	83.57	85.90	-26	4,502	-0.58%
2022/08/16	1	79.20	0	0.00	81.70	1	4,499	0.02%
2022/08/15	23	79.36	0	0.00	79.60	23	4,497	0.51%
2022/08/12	28	86.14	23	83.80	81.30	5	4,427	0.11%
2022/08/11	7	82.80	36.4	81.85	85.20	-29.4	4,102	-0.72%
2022/08/10	0	0.00	3	77.37	77.50	-3	3,838	-0.08%
2022/08/09	12	76.88	0	0.00	77.10	12	3,806	0.32%
2022/08/08	4	77.35	0	0.00	78.80	4	3,728	0.11%
2022/08/05	1.4	79.52	1	78.60	78.70	0.4	3,627	0.01%
2022/08/03	12	79.85	3	78.70	79.40	9	3,511	0.26%
2022/08/02	3	83.40	3	83.20	83.40	0	3,405	0.00%
2022/08/01	20	82.51	12	82.11	85.40	8	3,253	0.25%
2022/07/29	0	0.00	1	74.80	78.60	-1	2,940	-0.03%
2022/07/28	3	71.30	6	70.45	71.50	-3	2,846	-0.11%
2022/07/27	3	69.00	0	0.00	68.70	3	2,680	0.11%
2022/07/22	1	67.50	0	0.00	68.40	1	2,622	0.04%
2022/07/21	0	0.00	1	67.30	67.90	-1	2,602	-0.04%
2022/07/20	3	66.97	2	67.75	67.30	1	2,532	0.04%
2022/06/23	3	68.20	4	68.05	68.20	-1	2,580	-0.04%
2022/06/22	1	66.00	0	0.00	66.20	1	2,563	0.04%
2022/06/16	0	0.00	1	66.90	66.30	-1	2,845	-0.04%
2022/06/15	4	71.98	8	68.10	70.00	-4	2,872	-0.14%
2022/06/14	11	67.69	6	66.13	66.00	5	2,789	0.18%
2022/05/31	0	0.00	0	63.60	63.50	0	3,003	0.00%
2022/05/30	0	0.00	0.1	65.42	64.90	-0.1	2,965	0.00%
2022/05/27	0	0.00	0.1	65.30	65.80	-0.1	2,909	0.00%
2022/05/26	1	66.20	1	65.80	65.50	0	2,852	0.00%
2022/05/25	0.2	63.00	0	0.00	66.00	0.2	2,734	0.01%
2022/05/24	0	0.00	1	60.90	60.60	-1	2,586	-0.04%
2022/05/23	1	59.60	1.5	59.72	60.20	-0.5	2,434	-0.02%
2022/05/19	0	0.00	0	53.44	53.10	0	2,356	0.00%
2022/05/16	1	51.00	0	0.00	50.80	1	2,352	0.04%
2022/05/05	0	0.00	1	56.20	56.30	-1	2,331	-0.04%
2022/05/03	1	55.50	0	0.00	55.60	1	2,305	0.04%
2022/04/14	0.5	57.50	0	0.00	56.70	0.5	2,207	0.02%
2022/04/06	3	69.30	3	67.40	66.30	0	2,061	0.00%
2022/03/28	2	71.15	2	70.78	70.50	0	1,846	0.00%
2022/03/24	0	0.00	9	70.39	70.50	-9	1,733	-0.52%
2022/03/23	3	67.70	1	68.60	67.20	2	1,610	0.12%
2022/03/22	2	66.80	2	68.49	68.50	0	1,558	0.00%
2022/03/21	4	67.90	5.1	66.76	68.20	-1	1,475	-0.07%
2022/03/18	14	65.31	6	65.83	64.60	8	1,337	0.60%
2022/03/15	0.1	62.00	0	0.00	58.80	0.1	1,116	0.00%
2022/03/11	2	64.00	2	64.40	65.30	0	991	0.00%
2022/03/09	10	61.00	10	61.00	62.00	0	839	0.00%
2022/03/08	2	59.30	4	58.35	57.90	-2	699	-0.29%
2022/03/07	0	55.70	0	0.00	56.30	0	619	0.00%
2022/01/24	1	52.60	0	0.00	52.80	1	823	0.12%
2022/01/14	0	0.00	1	53.60	53.80	-1	920	-0.11%
2022/01/13	1	55.20	0	0.00	54.80	1	916	0.11%
2022/01/03	1	63.70	0	0.00	63.50	1	848	0.12%
2021/12/28	0	0.00	0	61.50	61.50	0	795	0.00%
2021/12/08	0	60.00	0	0.00	60.60	0	665	0.00%
2021/10/28	0	0.00	1	49.90	49.90	-1	312	-0.32%
2021/10/27	4	51.30	3	49.45	49.50	1	324	0.31%
2021/10/12	0	0.00	1	42.50	42.50	-1	296	-0.34%
2021/10/01	1	42.25	0	0.00	42.40	1	392	0.25%
2021/09/14	0	0.00	1	45.40	45.50	-1	399	-0.25%
2021/09/10	1	44.30	0	0.00	44.65	1	397	0.25%
2021/08/24	0	0.00	1	46.50	46.50	-1	379	-0.26%
2021/08/19	1	45.70	0	0.00	44.45	1	375	0.27%
2021/08/02	0	0.00	1	50.50	51.70	-1	428	-0.23%
2021/07/19	1	49.00	0	0.00	48.65	1	417	0.24%