高力 (8996)-群益金鼎-崇德券商分點個股進出

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)

股價
422.5
漲跌
▼2.5
漲幅
-0.59%
成交量
1,473張
產業
上市電機機械類股
314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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/07	3	410.00	3	408.33	409.00	0	10,364	0.00%
2024/05/06	7	413.07	8	414.44	412.00	-1	10,327	-0.01%
2024/05/03	9	428.06	10	425.00	417.00	-1	10,210	-0.01%
2024/05/02	9.1	429.74	7.3	432.48	423.00	1.8	10,002	0.02%
2024/04/30	15.1	423.28	16	430.63	433.00	-0.9	9,750	-0.01%
2024/04/29	1	392.48	1	394.00	394.00	0	9,490	0.00%
2024/04/26	4.1	389.75	5.6	388.96	383.50	-1.5	9,403	-0.02%
2024/04/25	4.1	365.65	3	368.17	368.00	1.1	9,117	0.01%
2024/04/24	3	359.50	5	357.50	361.50	-2	8,882	-0.02%
2024/04/23	3	335.00	2	339.50	329.00	1	8,794	0.01%
2024/04/22	9	349.11	8	346.44	333.50	1	8,706	0.01%
2024/04/19	10.1	365.92	9	356.39	351.50	1.1	8,566	0.01%
2024/04/18	0	0.00	1	363.98	364.00	-1	8,370	-0.01%
2024/04/17	0	341.75	0	0.00	335.00	0	8,264	0.00%
2024/04/15	1	338.09	19	339.39	337.50	-18	8,160	-0.22%
2024/04/12	5	363.50	0	0.00	360.00	5	8,099	0.06%
2024/04/11	1	357.50	0	0.00	356.00	1	8,023	0.01%
2024/04/10	1	362.50	1	360.00	353.50	0	7,984	0.00%
2024/04/09	0	0.00	5	363.00	359.50	-5	7,943	-0.06%
2024/04/08	5	374.70	2	374.50	367.50	3	7,816	0.04%
2024/04/03	12	364.50	7	363.79	364.00	5	7,714	0.06%
2024/04/02	2.1	362.76	3	367.17	362.00	-0.9	7,618	-0.01%
2024/04/01	0	0.00	1	368.00	363.00	-1	7,532	-0.01%
2024/03/29	4.1	371.10	3	376.50	366.00	1.1	7,476	0.01%
2024/03/28	9.1	376.21	10	376.35	379.00	-0.9	7,368	-0.01%
2024/03/27	5	375.40	7	373.62	383.00	-2	7,262	-0.03%
2024/03/26	18.1	380.14	14	376.62	370.00	4	7,045	0.06%
2024/03/25	10	389.45	12.1	390.63	390.50	-2.1	6,684	-0.03%
2024/03/22	14	366.04	17	371.62	387.50	-3	6,343	-0.05%
2024/03/21	15	338.73	18	346.25	352.50	-3	6,142	-0.05%
2024/03/20	10	332.49	10	333.45	320.50	0	5,904	0.00%
2024/03/19	15	320.23	15	322.53	318.50	0	5,723	0.00%
2024/03/18	15	318.15	14	317.89	327.00	1	5,589	0.02%
2024/03/15	6	301.83	4	298.50	297.50	2	5,423	0.04%
2024/03/14	3	297.68	3	298.29	298.50	0	5,490	0.00%
2024/03/13	5	301.91	24.1	302.56	305.00	-19.1	5,573	-0.34%
2024/03/12	13.1	321.97	18	319.17	315.00	-4.9	5,577	-0.09%
2024/03/11	28	296.63	8	303.00	313.50	20	5,346	0.37%
2024/03/08	9	295.06	30.7	283.81	288.50	-21.7	5,180	-0.42%
2024/03/07	4	314.25	11	302.77	302.00	-7	5,081	-0.14%
2024/03/06	11	309.50	12	314.88	308.00	-1	4,916	-0.02%
2024/03/05	12	301.04	3	299.83	300.00	9	4,700	0.19%
2024/03/04	20	303.08	22	299.25	296.00	-2	4,638	-0.04%
2024/03/01	14	287.39	14	289.82	292.50	0	4,476	0.00%
2024/02/29	6	272.25	4	274.13	277.50	2	4,336	0.05%
2024/02/27	5.1	261.85	11	257.41	261.50	-5.9	4,313	-0.14%
2024/02/26	4	270.00	4	277.50	264.50	0	4,310	0.00%
2024/02/23	2	272.50	2	275.25	270.00	0	4,285	0.00%
2024/02/22	0.1	278.00	0	0.00	277.00	0.1	4,293	0.00%
2024/02/21	11	268.86	1	266.50	270.50	10	4,302	0.23%
2024/02/20	2.2	276.32	1.1	277.27	274.00	1.1	4,532	0.02%
2024/02/19	5	288.00	4.2	290.17	279.50	0.8	4,566	0.02%
2024/02/16	14.3	288.71	18	289.67	287.00	-3.7	4,632	-0.08%
2024/02/15	4	277.63	34	281.31	275.50	-30	4,506	-0.67%
2024/02/05	34.2	270.51	24	270.52	273.00	10.2	4,356	0.23%
2024/02/02	24	249.44	5	256.70	261.50	19	4,015	0.47%
2024/02/01	5	237.20	1	233.00	238.50	4	3,830	0.10%
2024/01/31	1	227.50	0	0.00	227.00	1	3,797	0.03%
2024/01/30	4	236.50	0	0.00	232.00	4	3,819	0.10%
2024/01/26	0.1	224.50	0	0.00	224.00	0.1	3,820	0.00%
2024/01/25	6	222.50	1	222.50	221.00	5	3,850	0.13%
2024/01/24	1	227.00	0	0.00	225.50	1	3,877	0.03%
2024/01/23	2	237.50	0	0.00	230.50	2	3,916	0.05%
2024/01/22	3	222.83	2	225.50	229.00	1	3,857	0.03%
2024/01/16	5	216.00	0	0.00	217.50	5	4,127	0.12%
2024/01/12	5	216.00	0	0.00	214.50	5	4,387	0.11%
2024/01/11	10	216.50	0	0.00	219.00	10	4,506	0.22%
2024/01/10	0	0.00	2	210.50	210.00	-2	4,587	-0.04%
2024/01/02	0	0.00	1	219.00	219.50	-1	5,475	-0.02%
2023/12/29	1	223.50	2	223.25	223.00	-1	5,501	-0.02%
2023/12/28	1	221.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	225.50	1	226.50	224.00	0	5,574	0.00%
2023/12/26	1	229.00	2	227.50	228.00	-1	5,607	-0.02%
2023/12/25	2	223.25	0	0.00	222.00	2	5,629	0.04%
2023/12/22	1	220.50	0	0.00	223.00	1	5,688	0.02%
2023/12/21	0	217.50	1	218.50	218.50	-1	5,785	-0.02%
2023/12/19	2	217.00	2	217.00	218.00	0	5,847	0.00%
2023/12/18	1	219.50	1	221.50	219.50	0	5,842	0.00%
2023/12/14	2	223.50	2	227.00	222.50	0	5,885	0.00%
2023/12/13	2	228.00	2	228.00	227.50	0	5,851	0.00%
2023/12/12	1	227.00	1	228.50	229.00	0	5,862	0.00%
2023/12/11	4	234.50	3	233.83	234.00	1	5,839	0.02%
2023/12/08	2	252.50	1	253.00	248.00	1	5,772	0.02%
2023/12/07	12	269.58	13	264.62	263.00	-1	5,651	-0.02%
2023/12/05	1	253.50	1	251.00	253.00	0	5,403	0.00%
2023/12/04	3	255.50	4	252.38	254.00	-1	5,378	-0.02%
2023/11/30	2	249.50	2.6	248.77	247.00	-0.6	5,408	-0.01%
2023/11/29	3	252.67	2.5	253.30	251.00	0.5	5,432	0.01%
2023/11/28	4	255.25	4	255.62	256.50	0	5,438	0.00%
2023/11/27	4	252.13	4	254.63	253.50	0	5,440	0.00%
2023/11/24	8	252.25	7	251.93	254.50	1	5,412	0.02%
2023/11/22	2	244.00	1	251.48	251.50	1	5,305	0.02%
2023/11/21	0	0.00	1	249.50	243.00	-1	5,261	-0.02%
2023/11/20	0	0.00	0.5	246.09	247.00	-0.5	5,271	-0.01%
2023/11/17	15.5	251.35	13	253.04	253.50	2.5	5,198	0.05%
2023/11/16	3	237.50	3	239.67	239.50	0	4,970	0.00%
2023/11/15	3	235.83	7	234.07	231.00	-4	4,856	-0.08%
2023/11/14	5	220.60	5	220.00	221.00	0	4,744	0.00%
2023/11/13	0	0.00	0.5	212.60	211.50	-0.5	4,780	-0.01%
2023/11/10	2	213.25	1.4	211.15	212.50	0.6	4,803	0.01%
2023/11/09	1	215.00	0	0.00	216.00	1	4,821	0.02%
2023/11/08	1	225.50	0	0.00	220.50	1	4,831	0.02%
2023/11/06	1	220.50	1	221.00	221.00	0	4,959	0.00%
2023/11/02	3	214.83	3	213.67	213.50	0	4,875	0.00%
2023/11/01	2	209.75	2	210.25	211.50	0	4,836	0.00%
2023/10/31	0	0.00	2	209.25	209.00	-2	4,805	-0.04%
2023/10/30	1	217.50	1	219.00	217.50	0	4,735	0.00%
2023/10/25	6	231.25	6	232.17	230.00	0	4,563	0.00%
2023/10/24	15	222.63	15	223.30	226.00	0	4,464	0.00%
2023/10/23	3	226.83	3	225.17	224.00	0	4,366	0.00%
2023/10/20	5	224.80	8	225.38	223.00	-3	4,390	-0.07%
2023/10/19	4	234.88	3	235.17	231.00	1	4,407	0.02%
2023/10/18	2	243.00	3	245.33	243.00	-1	4,415	-0.02%
2023/10/17	9	254.44	9	257.56	255.50	0	4,444	0.00%
2023/10/16	6	268.33	4.3	266.97	259.50	1.7	4,496	0.04%
2023/10/13	10.1	306.77	8	295.06	288.00	2.1	4,322	0.05%
2023/10/12	5.2	306.31	5	305.30	320.00	0.2	4,119	0.00%
2023/10/11	3	288.17	3	293.50	291.00	0	3,866	0.00%
2023/10/06	0	0.00	1	279.50	278.00	-1	3,777	-0.03%
2023/10/05	1	279.00	0	0.00	277.50	1	3,752	0.03%
2023/10/03	3	297.83	3	293.50	292.50	0	3,667	0.00%
2023/10/02	1	302.00	0.1	298.00	296.50	0.9	3,616	0.02%
2023/09/28	2.1	299.52	2.1	297.24	296.50	0	3,557	0.00%
2023/09/27	1.1	296.85	1	288.50	297.00	0.1	3,506	0.00%
2023/09/26	4	297.63	5	298.70	294.50	-1	3,588	-0.03%
2023/09/25	1	281.00	2	281.00	282.50	-1	3,598	-0.03%
2023/09/22	3	266.33	2	271.75	270.00	1	3,634	0.03%
2023/09/21	0	0.00	0	262.50	261.00	0	3,633	0.00%
2023/09/20	1	261.00	1	263.00	262.50	0	3,677	0.00%
2023/09/19	2	281.50	3	265.33	265.00	-1	3,795	-0.03%
2023/09/15	2	271.50	1	269.50	271.00	1	3,800	0.03%
2023/09/13	4	273.63	3	273.33	273.50	1	3,717	0.03%
2023/09/12	2	285.03	3	281.00	277.50	-1	3,651	-0.03%
2023/09/11	1	298.50	1	307.50	295.00	0	3,616	0.00%
2023/09/08	1	309.50	1	306.50	304.00	0	3,599	0.00%
2023/09/06	5	313.50	3	308.67	307.50	2	3,609	0.06%
2023/09/05	1	298.00	2	308.75	316.00	-1	3,610	-0.03%
2023/09/04	3	302.50	1	298.50	298.00	2	3,559	0.06%
2023/09/01	2	319.75	3	313.83	309.50	-1	3,660	-0.03%
2023/08/31	0	0.00	1.2	308.75	308.50	-1.2	3,669	-0.03%
2023/08/30	1	315.50	0	314.50	315.50	1	3,705	0.03%
2023/08/29	1	305.00	2	303.50	301.00	-1	3,871	-0.03%
2023/08/24	4.1	323.09	2	317.00	315.00	2.1	4,235	0.05%
2023/08/23	1	312.00	0	0.00	310.00	1	4,376	0.02%
2023/08/22	1	319.00	2	316.00	309.50	-1	4,523	-0.02%
2023/08/18	7	321.36	6	312.17	309.00	1	4,661	0.02%
2023/08/17	1.1	325.69	2	307.50	327.00	-0.9	4,752	-0.02%
2023/08/16	1	303.00	1	305.00	302.50	0	4,689	0.00%
2023/08/15	2	289.00	2	295.25	290.00	0	4,816	0.00%
2023/08/11	3	300.33	3	291.33	292.00	0	4,850	0.00%
2023/08/10	3.1	322.87	3	328.00	297.00	0.1	4,805	0.00%
2023/08/07	1	340.00	0	0.00	340.50	1	4,805	0.02%
2023/08/02	0.1	327.00	0	0.00	316.50	0.1	4,980	0.00%
2023/07/31	0.1	354.00	0	0.00	340.00	0.1	5,153	0.00%
2023/07/28	2	366.50	0	0.00	363.00	2	5,186	0.04%
2023/07/25	3	421.50	3	399.50	397.50	0	5,388	0.00%
2023/07/24	1	432.50	5	438.10	420.50	-4	5,295	-0.08%
2023/07/21	3	392.52	1	420.50	421.00	2	5,228	0.04%
2023/07/20	5.1	396.42	5	383.60	383.00	0.1	5,159	0.00%
2023/07/19	2	387.25	2	391.75	391.00	0	5,076	0.00%
2023/07/17	2	343.50	1	342.50	343.50	1	5,020	0.02%
2023/07/13	1	337.50	0	0.00	332.00	1	5,129	0.02%
2023/07/04	3	383.00	3	384.17	372.00	0	5,434	0.00%
2023/07/03	9	364.23	9	367.39	372.00	0	5,292	0.00%
2023/06/30	9	330.72	10	331.25	338.50	-1	5,151	-0.02%
2023/06/29	1	310.50	1	314.50	317.00	0	5,054	0.00%
2023/06/28	2	312.00	2	305.50	305.00	0	5,014	0.00%
2023/06/27	5	318.60	4	315.88	306.50	1	4,955	0.02%
2023/06/21	0	0.00	8	322.75	335.50	-8	4,935	-0.16%
2023/06/19	0	0.00	1	314.00	309.00	-1	5,167	-0.02%
2023/06/15	2	320.00	0	0.00	314.50	2	5,260	0.04%
2023/06/12	1	288.50	0	0.00	293.50	1	5,240	0.02%
2023/06/08	5	277.00	1	266.00	267.00	4	5,181	0.08%
2023/06/07	5	275.80	6	278.92	280.50	-1	5,172	-0.02%
2023/06/06	1	267.50	0	0.00	266.50	1	5,029	0.02%
2023/06/05	2	274.00	1	272.00	267.50	1	4,959	0.02%
2023/06/02	1	277.00	5	273.40	270.50	-4	4,884	-0.08%
2023/06/01	5	258.70	4	267.25	264.00	1	4,681	0.02%
2023/05/31	1	247.00	1	248.50	246.50	0	4,489	0.00%
2023/05/30	1	257.00	1	253.50	253.50	0	4,491	0.00%
2023/05/29	4	265.50	2	257.75	254.00	2	4,536	0.04%
2023/05/26	8	259.69	7	264.71	268.50	1	4,468	0.02%
2023/05/25	0	0.00	2	247.50	244.50	-2	4,509	-0.04%
2023/05/24	6	245.50	6	245.00	242.50	0	4,672	0.00%
2023/05/23	4	240.38	4	242.89	243.50	0	4,606	0.00%
2023/05/19	5	231.80	4	231.00	225.50	1	4,627	0.02%
2023/05/18	3	221.83	3	222.33	223.50	0	4,574	0.00%
2023/05/17	1	210.00	1	208.50	208.50	0	4,629	0.00%
2023/05/15	3	214.00	5.2	211.70	207.00	-2.2	5,002	-0.04%
2023/05/12	1	215.00	0	0.00	215.50	1	5,211	0.02%
2023/05/11	3	210.67	4	210.50	209.00	-1	5,660	-0.02%
2023/05/10	4	209.75	4	212.13	212.00	0	5,851	0.00%
2023/05/09	5	211.10	4	209.13	207.50	1	5,973	0.02%
2023/05/08	12	208.25	12	208.54	208.00	0	5,994	0.00%
2023/05/05	0.2	199.67	0	0.00	198.00	0.2	6,034	0.00%
2023/05/04	2	196.75	2	199.25	198.50	0	6,257	0.00%
2023/05/03	3	202.50	1	199.00	197.50	2	6,646	0.03%
2023/04/26	3	195.83	3	197.50	195.50	0	8,020	0.00%
2023/04/21	0	0.00	1	212.50	201.50	-1	8,469	-0.01%
2023/04/20	3	218.00	1	211.50	210.00	2	8,548	0.02%
2023/04/18	1	238.00	2	231.00	228.50	-1	8,905	-0.01%
2023/04/17	3	245.33	2	243.00	241.00	1	9,058	0.01%
2023/04/14	0	0.00	0	236.50	252.00	0	9,109	0.00%
2023/04/13	0	0.00	0	233.50	229.50	0	9,380	0.00%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/03/27	1	221.50	2	224.00	223.00	-1	12,122	-0.01%
2023/03/24	2	218.50	0	0.00	214.50	2	12,140	0.02%
2023/03/23	1	224.50	1	227.50	222.50	0	12,378	0.00%
2023/03/22	2	242.50	2	240.00	233.00	0	12,427	0.00%
2023/03/21	1	238.50	1	241.50	240.50	0	12,444	0.00%
2023/03/20	0	0.00	2	237.75	239.50	-2	12,479	-0.02%
2023/03/16	0	226.50	0	0.00	228.00	0	13,019	0.00%
2023/03/10	1	221.50	1	231.00	220.50	0	13,587	0.00%
2023/03/09	0	0.00	1	233.00	232.50	-1	13,835	-0.01%
2023/03/08	0	0.00	0.1	235.00	235.50	-0.1	14,255	0.00%
2023/03/03	2	240.00	0	0.00	234.00	2	15,128	0.01%
2023/03/02	0	0.00	3	241.00	241.00	-3	15,599	-0.02%
2023/03/01	10	246.45	6	244.67	244.50	4	15,637	0.03%
2023/02/24	4	237.50	5	239.10	239.00	-1	15,651	-0.01%
2023/02/23	5.2	238.88	4	234.75	234.00	1.2	16,017	0.01%
2023/02/22	2	239.50	3	241.33	242.00	-1	15,983	-0.01%
2023/02/21	1	236.00	1	236.00	239.00	0	16,267	0.00%
2023/02/20	2	233.25	1	232.00	236.00	1	16,383	0.01%
2023/02/17	2	238.50	2	239.00	232.50	0	16,529	0.00%
2023/02/16	1	237.50	2	238.00	240.00	-1	16,582	-0.01%
2023/02/15	8	235.00	8	235.25	234.50	0	16,915	0.00%
2023/02/14	3	234.83	3	236.50	233.50	0	17,106	0.00%
2023/02/13	3	234.33	3	235.17	237.00	0	17,575	0.00%
2023/02/10	10	229.60	10	233.85	229.00	0	18,189	0.00%
2023/02/09	17	232.00	16	233.34	230.00	1	18,423	0.01%
2023/02/08	2	221.75	4	222.38	219.00	-2	18,190	-0.01%
2023/02/07	8	217.56	7	217.21	217.00	1	18,165	0.01%
2023/02/06	3	216.33	3.1	215.60	217.50	-0.1	18,269	0.00%
2023/02/03	4	214.00	4	214.50	212.50	0	18,329	0.00%
2023/02/02	19	215.84	19	216.42	214.00	0	18,361	0.00%
2023/02/01	23	213.93	22	215.66	212.50	1	18,399	0.01%
2023/01/31	5	201.50	8	205.00	212.50	-3	18,251	-0.02%
2023/01/30	14.1	203.48	12	209.96	200.00	2.1	18,022	0.01%
2023/01/17	14	196.82	16	199.09	205.50	-2	17,738	-0.01%
2023/01/16	11	184.32	17	181.32	187.00	-6	17,413	-0.03%
2023/01/13	4	181.88	4	180.50	180.00	0	17,381	0.00%
2023/01/12	8	182.19	4	182.88	180.00	4	17,521	0.02%
2023/01/11	10	186.50	16	187.03	186.00	-6	17,472	-0.03%
2023/01/10	9	184.00	3	185.17	181.50	6	17,540	0.03%
2023/01/09	8	186.06	6.1	188.15	183.00	1.9	17,679	0.01%
2023/01/06	11	184.50	12	183.54	183.50	-1	17,642	-0.01%
2023/01/05	8	182.56	5	184.50	179.00	3	17,648	0.02%
2023/01/04	12	188.04	14	189.43	186.00	-2	17,784	-0.01%
2023/01/03	19	188.45	17	188.74	193.50	2	17,906	0.01%
2022/12/30	22	184.73	28	184.39	188.00	-6	18,202	-0.03%
2022/12/29	9	169.39	10	170.25	179.50	-1	18,410	-0.01%
2022/12/28	7	171.64	7	172.07	171.50	0	18,224	0.00%
2022/12/27	4	174.13	2	173.75	172.50	2	18,331	0.01%
2022/12/26	6	180.33	1	181.50	174.00	5	18,266	0.03%
2022/12/23	3	184.00	9	177.94	183.50	-6	18,174	-0.03%
2022/12/22	6	172.58	7	173.79	171.00	-1	17,821	-0.01%
2022/12/21	5	169.70	4	167.75	167.50	1	17,658	0.01%
2022/12/20	16	174.59	16	177.06	168.00	0	17,592	0.00%
2022/12/19	5	171.60	8	171.06	171.50	-3	17,281	-0.02%
2022/12/16	6	171.67	0	0.00	169.00	6	17,330	0.03%
2022/12/15	11	178.14	5	179.10	178.50	6	17,300	0.03%
2022/12/14	4	169.38	11	173.77	178.50	-7	17,038	-0.04%
2022/12/13	12	164.38	12	164.04	162.50	0	16,940	0.00%
2022/12/12	9	168.44	8	170.13	166.00	1	16,904	0.01%
2022/12/09	12.1	175.91	8	173.81	171.00	4.1	16,826	0.02%
2022/12/08	3	168.67	7	167.71	171.00	-4	16,541	-0.02%
2022/12/07	5	161.70	5	162.80	164.00	0	16,413	0.00%
2022/12/06	1	166.50	1	169.00	166.50	0	16,349	0.00%
2022/12/05	2	167.00	3	170.17	166.50	-1	16,450	-0.01%
2022/12/02	5	166.30	0	0.00	165.00	5	16,512	0.03%
2022/12/01	2	164.75	8	166.13	167.00	-6	16,564	-0.04%
2022/11/30	12	165.25	12	164.92	162.50	0	16,455	0.00%
2022/11/29	2	161.50	0	0.00	159.00	2	16,244	0.01%
2022/11/28	6	159.92	4	159.75	164.00	2	16,447	0.01%
2022/11/25	8	165.56	8	164.56	161.50	0	16,665	0.00%
2022/11/24	7	157.86	8	157.44	163.00	-1	16,443	-0.01%
2022/11/23	1	150.00	3	148.67	148.50	-2	16,101	-0.01%
2022/11/22	9	148.83	5	146.90	146.50	4	16,075	0.02%
2022/11/21	16	153.09	18	154.00	150.50	-2	16,110	-0.01%
2022/11/18	7	148.29	4	148.88	146.00	3	15,705	0.02%
2022/11/17	14	152.25	20	153.80	152.50	-6	15,663	-0.04%
2022/11/16	3	145.17	4	146.88	150.50	-1	15,234	-0.01%
2022/11/15	3	147.17	2	147.00	146.50	1	15,095	0.01%
2022/11/14	2	146.25	2	148.00	149.50	0	15,105	0.00%
2022/11/11	7	146.36	9	145.00	145.00	-2	15,192	-0.01%
2022/11/10	9	137.61	7	137.64	136.50	2	14,882	0.01%
2022/11/09	7	149.14	4	147.63	138.50	3	14,565	0.02%
2022/11/08	20	148.03	19	147.55	141.00	1	13,981	0.01%
2022/11/07	5	137.50	3	144.17	146.00	2	13,448	0.01%
2022/11/04	1	125.50	13	127.69	133.00	-12	13,181	-0.09%
2022/11/03	11	121.00	13	120.88	121.00	-2	12,956	-0.02%
2022/11/02	12	121.21	11	122.32	119.50	1	12,825	0.01%
2022/11/01	7	117.71	5	118.80	120.00	2	12,621	0.02%
2022/10/31	13	118.15	12	117.00	117.00	1	12,485	0.01%
2022/10/28	11	114.45	13	114.46	113.00	-2	12,307	-0.02%
2022/10/27	10	109.55	9	109.89	115.50	1	12,127	0.01%
2022/10/26	4	102.88	4	104.38	105.00	0	11,987	0.00%
2022/10/24	2	110.25	3	112.00	108.00	-1	12,028	-0.01%
2022/10/21	5	111.30	5	111.80	111.50	0	11,999	0.00%
2022/10/20	13	114.35	11	112.91	115.00	2	11,822	0.02%
2022/10/19	3	121.17	1	118.50	118.50	2	11,590	0.02%
2022/10/18	9	123.61	9	124.50	122.00	0	11,429	0.00%
2022/10/17	9	121.83	8	122.19	122.50	1	11,074	0.01%
2022/10/14	5	121.50	5	123.30	127.00	0	10,824	0.00%
2022/10/13	9	121.28	8	115.75	115.50	1	10,775	0.01%
2022/10/12	12	122.29	11	123.18	123.50	1	10,604	0.01%
2022/10/11	8	126.50	8	124.69	123.00	0	10,259	0.00%
2022/10/07	25	136.18	22	134.66	130.50	3	9,932	0.03%
2022/10/06	13	132.00	13	133.42	140.00	0	9,251	0.00%
2022/10/05	5	125.60	6	127.08	127.50	-1	8,418	-0.01%
2022/10/04	5	112.50	11	113.23	116.00	-6	8,242	-0.07%
2022/10/03	9	104.67	9	101.78	107.00	0	8,050	0.00%
2022/09/30	2	101.75	2	103.50	105.00	0	7,969	0.00%
2022/09/29	2	104.75	0	0.00	102.50	2	7,855	0.03%
2022/09/28	4	103.50	7	102.14	102.00	-3	7,813	-0.04%
2022/09/26	3	105.17	3	104.67	103.00	0	7,655	0.00%
2022/09/22	2	114.00	2	111.00	115.00	0	7,463	0.00%
2022/09/21	2	110.75	0	0.00	109.00	2	7,371	0.03%
2022/09/20	6	112.92	3	112.50	113.50	3	7,330	0.04%
2022/09/16	1	114.50	1	114.50	114.50	0	7,200	0.00%
2022/09/15	4	114.50	3	114.50	113.50	1	7,211	0.01%
2022/09/14	0	0.00	1	113.00	112.50	-1	7,138	-0.01%
2022/09/13	8	116.62	6	113.42	113.00	2	7,095	0.03%
2022/09/12	7	117.71	6	116.83	116.00	1	6,983	0.01%
2022/09/08	6	113.50	6	114.50	115.50	0	6,819	0.00%
2022/09/07	0	112.50	2	113.48	113.50	-2	6,746	-0.03%
2022/09/06	1	107.00	2	108.99	109.00	-1	6,626	-0.02%
2022/09/05	1	111.50	1	111.50	111.00	0	6,550	0.00%
2022/09/02	12	116.00	15	115.40	111.00	-3	6,382	-0.05%
2022/09/01	22	115.75	19	115.55	113.00	3	6,102	0.05%
2022/08/31	6	108.83	7	111.07	114.00	-1	5,722	-0.02%
2022/08/30	6	101.58	8	102.94	104.00	-2	5,515	-0.04%
2022/08/29	4	94.55	4	95.10	94.90	0	5,373	0.00%
2022/08/26	7	96.40	5	96.76	96.40	2	5,309	0.04%
2022/08/25	0	0.00	3	91.50	91.80	-3	5,105	-0.06%
2022/08/23	0	0.00	0	89.50	88.80	0	4,887	0.00%
2022/08/22	3	90.93	4	90.25	89.10	-1	4,836	-0.02%
2022/08/19	5	91.86	2	92.40	92.40	3	4,832	0.06%
2022/08/18	2	87.60	2	88.35	89.20	0	4,704	0.00%
2022/08/17	1	85.30	0	0.00	85.90	1	4,502	0.02%
2022/08/15	3	79.60	3	77.80	79.60	0	4,497	0.00%
2022/08/12	19	83.69	20	83.72	81.30	-1	4,427	-0.02%
2022/08/11	7	81.03	7	81.41	85.20	0	4,102	0.00%
2022/08/10	2	77.30	2	77.40	77.50	0	3,838	0.00%
2022/08/09	5	77.96	5	77.92	77.10	0	3,806	0.00%
2022/08/08	9	78.82	9	79.03	78.80	0	3,728	0.00%
2022/08/03	8	79.78	8	80.25	79.40	0	3,511	0.00%
2022/08/02	9	82.26	12	83.63	83.40	-3	3,405	-0.09%
2022/08/01	12	81.18	11	82.73	85.40	1	3,253	0.03%
2022/07/28	3	71.57	3	71.86	71.50	0	2,846	0.00%
2022/07/27	0	68.50	0	0.00	68.70	0	2,680	0.00%
2022/07/25	0	0.00	1	68.60	68.50	-1	2,642	-0.04%
2022/07/22	2	67.50	4	67.90	68.40	-2	2,622	-0.08%
2022/07/21	4	68.05	1	67.90	67.90	3	2,602	0.12%
2022/07/20	10	66.52	11	67.17	67.30	-1	2,532	-0.04%
2022/07/19	1	64.29	0	0.00	64.70	1	2,385	0.04%
2022/06/29	9	68.00	0	0.00	68.00	9	2,459	0.37%
2022/06/24	0	0.00	1	69.10	68.80	-1	2,506	-0.04%
2022/06/23	5	68.44	4	68.93	68.20	1	2,580	0.04%
2022/06/21	0	0.00	6	65.80	67.60	-6	2,660	-0.23%
2022/06/15	2	70.70	1	71.50	70.00	1	2,872	0.03%
2022/06/09	0	0.00	1	68.80	68.90	-1	2,724	-0.04%
2022/06/08	0	0.00	1	67.30	66.90	-1	2,787	-0.04%
2022/06/06	0	0.00	0	67.00	65.40	0	2,960	0.00%
2022/06/01	0	0.00	3	63.77	64.80	-3	3,016	-0.10%
2022/05/26	4	66.30	3	66.33	65.50	1	2,852	0.04%
2022/05/25	1	66.00	0	0.00	66.00	1	2,734	0.04%
2022/05/24	12	60.56	13	60.55	60.60	-1	2,586	-0.04%
2022/05/17	0	0.00	1	52.90	53.20	-1	2,355	-0.04%
2022/05/04	1	54.50	0	0.00	55.20	1	2,312	0.04%
2022/05/03	0	0.00	2	55.80	55.60	-2	2,305	-0.09%
2022/04/19	2	56.00	2	56.30	55.50	0	2,249	0.00%
2022/04/14	1	57.10	2	58.60	56.70	-1	2,207	-0.05%
2022/04/13	4	58.00	2	58.10	58.10	2	2,192	0.09%
2022/04/11	2	60.90	0	0.00	59.70	2	2,170	0.09%
2022/04/08	2	66.10	5	66.44	66.30	-3	2,101	-0.14%
2022/04/07	1	65.30	0	0.00	63.80	1	2,077	0.05%
2022/04/06	4	67.55	4	67.70	66.30	0	2,061	0.00%
2022/03/29	0	0.00	1	68.60	69.00	-1	1,872	-0.05%
2022/03/28	2	69.50	1	69.80	70.50	1	1,846	0.05%
2022/03/25	7	67.86	6	67.30	67.30	1	1,744	0.06%
2022/03/24	14	69.64	15	70.08	70.50	-1	1,733	-0.06%
2022/03/23	2	66.75	1	67.20	67.20	1	1,610	0.06%
2022/03/22	2	66.60	2	67.40	68.50	0	1,558	0.00%
2022/03/21	2	66.20	2	65.75	68.20	0	1,475	0.00%
2022/03/18	2	65.30	2	66.30	64.60	0	1,337	0.00%
2022/03/15	0	0.00	1	59.70	58.80	-1	1,116	-0.09%
2022/03/14	1	64.00	0	0.00	65.20	1	1,054	0.09%
2022/03/11	2	63.55	1	62.70	65.30	1	991	0.10%
2022/03/09	2	62.30	2	62.55	62.00	0	839	0.00%
2021/12/30	0	0.00	2	62.90	64.40	-2	840	-0.24%
2021/12/29	2	64.15	1	63.80	63.30	1	829	0.12%
2021/12/22	0	59.50	0	0.00	59.20	0	776	0.00%
2021/12/20	3	64.80	3	65.40	63.40	0	749	0.00%
2021/12/15	0	0.00	1	59.70	60.30	-1	685	-0.15%
2021/12/13	0	0.00	2	62.30	61.00	-2	676	-0.30%
2021/12/03	5	61.00	5	60.90	61.00	0	638	0.00%
2021/11/17	1	57.50	1	56.90	56.90	0	483	0.00%
2021/11/11	0	0.00	1	53.50	53.60	-1	421	-0.24%
2021/11/09	2	53.60	1	54.70	54.70	1	396	0.25%
2021/11/01	1	51.10	0	0.00	52.20	1	336	0.30%
2021/10/26	0	0.00	1	49.60	49.95	-1	268	-0.37%
2021/10/25	0	0.00	0.3	44.85	45.45	-0.3	236	-0.12%
2021/07/13	1	48.85	1	49.60	51.80	0	459	0.00%
2021/06/18	0	0.00	0.2	46.05	46.00	-0.2	563	-0.04%
2021/05/31	0	0.00	1	45.25	44.75	-1	605	-0.17%
2021/05/27	1	44.70	3	44.77	44.60	-2	608	-0.33%
2021/05/26	0	0.00	1	44.75	45.05	-1	610	-0.16%
2021/04/21	0.2	56.00	0	0.00	54.60	0.2	803	0.03%
2021/04/19	3	58.13	0	0.00	57.60	3	835	0.36%
2021/04/16	2	56.60	0	0.00	56.80	2	798	0.25%
2021/03/16	0	54.60	0	0.00	54.50	0	837	0.00%
2021/01/15	0	0.00	0	57.00	56.50	0	781	-0.01%
2021/01/14	2	58.70	0	0.00	59.00	2	764	0.26%
2021/01/08	0	0.00	2	58.90	59.30	-2	679	-0.29%
2020/12/31	0	0.00	2	55.50	55.00	-2	583	-0.34%
2020/12/29	2	53.65	0	0.00	53.70	2	572	0.35%
2020/09/22	2	57.10	0	0.00	56.80	2	2,180	0.09%
2020/09/15	0	0.00	4	58.70	58.20	-4	2,214	-0.18%
2020/09/09	2	56.20	0	0.00	56.30	2	2,320	0.09%
2020/09/04	2	57.50	0	0.00	57.40	2	2,448	0.08%
2020/08/26	0	0.00	2	57.60	58.70	-2	2,797	-0.07%
2020/08/20	2	56.30	0	0.00	56.20	2	2,942	0.07%
2020/08/19	1	63.60	0	0.00	62.00	1	2,946	0.03%
2020/08/17	0	0.00	1	61.80	61.60	-1	3,060	-0.03%
2020/08/14	1	61.10	1	61.50	62.20	0	3,187	0.00%
2020/07/17	10	75.00	14	71.69	69.50	-4	3,862	-0.10%
2020/07/16	1	75.30	1	75.20	75.30	0	3,786	0.00%
2020/07/15	2	71.25	0	0.00	68.50	2	3,581	0.06%
2020/07/09	0	0.00	1	67.90	67.80	-1	3,601	-0.03%
2020/07/08	1	70.70	1	70.20	68.90	0	3,616	0.00%
2020/07/07	0	0.00	1	67.90	68.80	-1	3,634	-0.03%
2020/07/03	1	70.00	0	0.00	68.60	1	3,739	0.03%
2020/07/02	6	70.83	5	71.06	70.60	1	3,803	0.03%
2020/07/01	5	67.98	3	69.90	69.90	2	3,767	0.05%
2020/06/17	1	67.10	1	67.00	67.60	0	4,197	0.00%
2020/06/15	1	64.60	1	64.10	62.80	0	4,247	0.00%
2020/06/12	1	62.30	1	63.70	65.00	0	4,313	0.00%
2020/06/10	6	66.65	4	67.05	69.90	2	4,380	0.05%
2020/06/09	0	0.00	2	66.05	65.70	-2	4,398	-0.05%
2020/05/28	20	73.39	20	73.00	72.20	0	4,392	0.00%
2020/05/27	10	75.00	10	76.00	73.00	0	4,437	0.00%
2020/05/26	0	74.90	0	0.00	74.90	0	4,450	0.00%
2020/05/19	1	67.00	1	67.80	68.70	0	4,954	0.00%
2020/05/15	0	62.50	0	0.00	62.50	0	5,026	0.00%
2020/05/07	0	0.00	1	65.30	66.10	-1	5,126	-0.02%
2020/04/30	0	0.00	3	64.30	64.20	-3	5,439	-0.06%
2020/04/29	0	0.00	3	64.10	63.30	-3	5,537	-0.05%
2020/04/28	3	64.50	0	0.00	63.40	3	5,574	0.05%
2020/04/27	0	0.00	1	63.00	64.30	-1	5,709	-0.02%
2020/04/23	15	62.13	15	61.82	61.10	0	5,762	0.00%
2020/04/22	1	61.00	0	0.00	61.30	1	5,806	0.02%
2020/04/21	3	63.90	3	62.67	62.00	0	5,838	0.00%
2020/04/15	0	0.00	3	63.70	63.60	-3	6,290	-0.05%
2020/04/14	0	0.00	2	61.90	61.40	-2	6,422	-0.03%
2020/04/13	0	0.00	1	61.70	59.60	-1	6,433	-0.02%
2020/04/10	0	0.00	3	59.57	60.50	-3	6,439	-0.05%
2020/04/09	7	60.21	6	60.25	59.10	1	6,428	0.02%
2020/04/07	0	0.00	4	59.75	59.00	-4	6,280	-0.06%
2020/04/06	5	54.46	14	55.07	56.40	-9	6,211	-0.14%
2020/03/31	0	0.00	2	50.10	49.45	-2	6,107	-0.03%
2020/03/30	0	0.00	1	46.35	48.45	-1	6,018	-0.02%
2020/03/27	0	0.00	1	49.00	47.10	-1	5,993	-0.02%
2020/03/26	1	47.50	1	46.70	47.75	0	5,868	0.00%
2020/03/25	4	43.54	6	43.29	43.45	-2	5,762	-0.03%
2020/03/24	1	41.10	3	41.40	41.60	-2	5,666	-0.04%
2020/03/19	6	40.78	0	0.00	40.05	6	5,563	0.11%
2020/03/18	3	45.35	1	46.35	44.50	2	5,515	0.04%
2020/03/17	3	45.25	0	0.00	44.85	3	5,438	0.06%
2020/03/16	8	52.34	0	0.00	49.80	8	5,348	0.15%
2020/03/13	8	51.64	2	52.60	55.30	6	5,276	0.11%
2020/03/12	4	55.78	1	55.00	55.50	3	5,162	0.06%
2020/03/11	5	62.84	1	62.70	60.70	4	5,051	0.08%
2020/03/09	0	0.00	1	65.00	63.60	-1	4,903	-0.02%
2020/03/05	1	72.80	0	0.00	72.20	1	4,809	0.02%
2020/03/02	0	0.00	1	70.50	71.10	-1	4,693	-0.02%
2020/02/27	1	71.40	1	74.00	70.20	0	4,637	0.00%
2020/02/26	2	75.45	0	0.00	73.70	2	4,569	0.04%
2020/02/25	1	78.10	2	78.70	77.60	-1	4,464	-0.02%
2020/02/24	1	79.00	0	0.00	78.00	1	4,310	0.02%
2020/02/21	4	85.18	3	85.67	82.60	1	4,194	0.02%
2020/02/20	4	83.28	6	83.05	85.00	-2	3,978	-0.05%
2020/02/19	5	79.34	4	79.35	79.00	1	3,731	0.03%
2020/02/18	2	75.20	2	75.75	74.60	0	3,429	0.00%
2020/02/13	1	70.70	2	72.30	71.20	-1	3,082	-0.03%
2020/02/12	1	74.00	0	0.00	73.70	1	3,017	0.03%
2020/02/10	0	0.00	1	71.40	71.50	-1	2,839	-0.04%
2020/02/06	4	75.08	5	75.58	76.00	-1	2,679	-0.04%
2020/02/05	6	76.42	5	76.32	74.50	1	2,541	0.04%
2020/02/04	7	73.19	6	73.25	71.70	1	2,382	0.04%
2020/02/03	2	69.25	1	69.20	68.90	1	2,271	0.04%
2020/01/31	2	73.40	2	73.85	72.60	0	2,169	0.00%
2020/01/20	2	84.60	2	85.65	86.00	0	1,936	0.00%
2020/01/17	0	0.00	1	78.70	79.00	-1	1,749	-0.06%
2020/01/14	1	77.50	0	0.00	79.10	1	1,518	0.07%
2020/01/13	1	76.70	1	79.00	78.00	0	1,434	0.00%
2020/01/09	1	70.50	0	0.00	71.20	1	1,164	0.09%
2020/01/08	0	0.00	8	69.75	70.90	-8	1,002	-0.80%
2020/01/07	0	0.00	1	62.90	64.50	-1	730	-0.14%
2020/01/06	0	0.00	1	58.20	59.90	-1	540	-0.19%
2019/12/30	0	0.00	7	51.51	52.40	-7	378	-1.85%
2019/12/27	16	54.93	16	54.45	53.70	0	357	0.00%
2019/12/25	0	0.00	1	54.10	54.50	-1	277	-0.36%
2019/12/24	0	0.00	2	49.95	50.00	-2	228	-0.87%
2019/12/23	10	49.66	10	49.41	49.30	0	211	0.00%
2019/12/11	0	0.00	1	45.00	44.60	-1	147	-0.68%
2019/11/29	1	45.10	0	0.00	44.95	1	133	0.75%
2019/11/28	2	45.48	0	0.00	45.25	2	134	1.49%
2019/11/22	5	42.67	0	0.00	42.65	5	102	4.89%
2019/11/21	2	42.70	0	0.00	43.00	2	100	2.00%
2019/11/13	1	40.10	0	0.00	40.00	1	87	1.14%
2019/11/06	0	0.00	1	42.00	40.90	-1	94	-1.06%
2019/09/10	0	0.00	1	42.60	42.25	-1	116	-0.86%
2019/08/13	0	0.00	1	41.10	41.45	-1	107	-0.93%
2019/08/08	1	41.95	0	0.00	41.75	1	108	0.93%
2019/07/29	0	0.00	1	44.50	44.50	-1	103	-0.96%
2019/07/15	1	44.60	0	0.00	44.35	1	96	1.04%
2019/04/09	0	0.00	1	47.25	47.15	-1	203	-0.49%
2019/04/08	1	47.75	0	0.00	47.50	1	200	0.50%
2019/03/11	0	0.00	1	47.45	47.80	-1	156	-0.64%
2019/03/04	1	46.30	1	46.05	46.25	0	140	0.00%
2019/02/15	0	0.00	1	40.60	40.65	-1	94	-1.05%
2019/02/14	0	0.00	1	41.00	40.90	-1	91	-1.10%
2019/02/12	1	37.90	0	0.00	37.90	1	72	1.38%
2019/01/21	0	0.00	1	37.15	37.15	-1	79	-1.26%
2019/01/04	0	0.00	1	36.05	35.80	-1	101	-0.99%
2018/12/20	0	0.00	1	37.30	37.30	-1	147	-0.68%
2018/12/11	1	37.80	0	0.00	38.00	1	155	0.64%
2018/12/10	2	37.98	0	0.00	37.70	2	158	1.26%
2018/12/07	1	37.50	0	0.00	37.45	1	159	0.63%
2018/11/22	0	0.00	1	36.50	36.50	-1	254	-0.39%
2018/09/11	1	48.65	0	0.00	48.65	1	637	0.16%
2018/09/06	0	0.00	1	52.80	51.40	-1	624	-0.16%
2018/08/30	0	0.00	1	52.40	52.80	-1	654	-0.15%
2018/08/13	0	0.00	1	48.20	48.90	-1	626	-0.16%
2018/07/25	1	54.40	1	52.90	51.60	0	517	0.00%
2018/07/24	0	0.00	4	51.65	52.50	-4	489	-0.82%
2018/07/10	0	0.00	5	50.60	51.00	-5	458	-1.09%
2018/07/04	0	0.00	1	49.30	49.40	-1	501	-0.20%
2018/07/03	6	50.53	0	0.00	49.70	6	501	1.20%
2018/05/11	0	0.00	2	44.10	43.95	-2	369	-0.54%
2018/04/12	2	49.60	0	0.00	48.40	2	634	0.32%
2018/03/08	2	46.15	2	45.50	45.30	0	539	0.00%
2018/03/07	0	0.00	2	42.90	44.15	-2	522	-0.38%
2018/02/22	0	0.00	1	43.15	43.70	-1	504	-0.20%
2018/02/12	1	41.40	2	41.38	41.35	-1	490	-0.20%
2018/02/09	1	38.20	0	0.00	38.40	1	481	0.21%
2018/02/08	1	39.10	0	0.00	39.05	1	478	0.21%
2018/01/31	1	42.60	0	0.00	42.50	1	470	0.21%
2018/01/24	0	0.00	20	43.80	43.85	-20	445	-4.48%
2018/01/23	0	0.00	1	45.15	44.50	-1	442	-0.23%
2018/01/22	5	43.00	0	0.00	43.50	5	419	1.19%
2018/01/19	15	43.90	0	0.00	43.85	15	416	3.61%
2018/01/18	3	45.73	0	0.00	45.15	3	403	0.74%
2018/01/16	0	0.00	6	46.54	45.95	-6	353	-1.70%
2018/01/15	28	44.15	26	45.65	45.90	2	313	0.64%
2018/01/12	4	42.81	2	42.83	43.45	2	245	0.81%