弘塑 (3131)-凱基-高雄券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1670
漲跌
▼90
漲幅
-5.11%
成交量
589張
產業
上櫃其他電子類股
401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

弘塑 (3131)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/12/20	1	1695.00	0	0.00	1670.00	1	712	0.14%
2024/12/06	2	1760.19	2	1777.50	1755.00	0	881	0.00%
2024/12/05	0	0.00	1.3	1784.76	1805.00	-1.3	895	-0.14%
2024/12/03	1	1705.00	1	1675.25	1720.00	0	926	0.00%
2024/12/02	1	1650.00	1	1660.00	1670.00	0	940	0.00%
2024/11/29	1	1625.00	1	1560.00	1645.00	0	959	0.00%
2024/11/28	3	1571.82	3	1593.33	1575.00	0	968	0.00%
2024/11/27	3.1	1641.80	3	1660.00	1645.00	0.1	967	0.01%
2024/11/26	3	1655.00	2	1662.50	1650.00	1	985	0.10%
2024/11/25	1.1	1701.36	1	1715.00	1695.00	0.1	997	0.01%
2024/11/22	1.1	1696.59	1	1725.67	1685.00	0.1	1,007	0.01%
2024/11/21	2	1722.53	2	1727.72	1710.00	0	1,020	0.00%
2024/11/20	1	1720.00	1	1745.00	1745.00	0	1,030	0.00%
2024/11/19	3	1761.67	4	1773.75	1725.00	-1	1,043	-0.10%
2024/11/18	1	1679.63	0	0.00	1680.00	1	1,053	0.10%
2024/11/15	1	1810.00	1	1790.00	1750.00	0	1,056	0.00%
2024/11/14	1	1853.92	1	1810.00	1775.00	0	1,074	0.00%
2024/11/13	7	1845.71	8.1	1818.05	1830.00	-1.1	1,084	-0.10%
2024/11/12	0	1735.00	0	0.00	1730.00	0	1,074	0.00%
2024/11/11	0	1760.00	0	1761.00	1755.00	0	1,082	0.00%
2024/11/08	3	1758.31	3	1743.33	1770.00	0	1,092	0.00%
2024/11/07	5	1747.00	6.1	1733.69	1750.00	-1.1	1,103	-0.10%
2024/11/06	5.2	1708.75	5	1710.00	1690.00	0.2	1,109	0.02%
2024/11/05	6	1727.50	6	1720.00	1690.00	0	1,124	0.00%
2024/11/04	3	1676.67	3	1668.33	1695.00	0	1,132	0.00%
2024/11/01	5	1675.00	7	1621.43	1695.00	-2	1,140	-0.18%
2024/10/30	6	1609.17	7	1618.57	1610.00	-1	1,141	-0.09%
2024/10/29	4	1553.75	4	1552.50	1560.00	0	1,146	0.00%
2024/10/28	5	1562.99	4.2	1603.86	1530.00	0.8	1,148	0.07%
2024/10/24	7	1635.00	7	1638.57	1620.00	0	1,152	0.00%
2024/10/23	7	1655.00	7	1671.43	1630.00	0	1,160	0.00%
2024/10/22	3	1618.33	1	1640.00	1610.00	2	1,164	0.17%
2024/10/21	2.1	1655.49	3	1643.33	1670.00	-0.9	1,171	-0.08%
2024/10/18	7	1720.69	5	1662.99	1640.00	2	1,182	0.17%
2024/10/17	5	1695.00	7	1701.43	1710.00	-2	1,179	-0.17%
2024/10/16	8	1671.88	6	1715.00	1665.00	2	1,176	0.17%
2024/10/15	6	1828.30	5	1757.00	1750.00	1	1,162	0.09%
2024/10/14	2	1792.50	2	1815.00	1815.00	0	1,154	0.00%
2024/10/11	2	1835.00	2	1855.00	1850.00	0	1,147	0.00%
2024/10/09	2.1	1843.12	2	1865.00	1845.00	0.1	1,153	0.01%
2024/10/08	5	1897.00	5	1885.00	1885.00	0	1,155	0.00%
2024/10/07	7	1811.55	8	1828.92	1885.00	-1	1,153	-0.09%
2024/10/04	3	1725.00	3	1726.67	1725.00	0	1,152	0.00%
2024/10/01	2	1735.28	2	1750.00	1755.00	0	1,159	0.00%
2024/09/30	3	1760.00	3	1775.00	1740.00	0	1,167	0.00%
2024/09/27	2	1792.50	1	1840.00	1790.00	1	1,162	0.09%
2024/09/26	3	1899.66	5	1879.00	1850.00	-2	1,158	-0.17%
2024/09/25	5	1836.00	6	1806.67	1835.00	-1	1,159	-0.09%
2024/09/24	3	1740.01	2	1795.00	1780.00	1	1,161	0.09%
2024/09/23	7	1895.71	5	1883.01	1820.00	2	1,147	0.17%
2024/09/20	3	1915.00	3	1915.00	1940.00	0	1,142	0.00%
2024/09/19	5	1916.00	5	1919.01	1930.00	0	1,129	0.00%
2024/09/18	6	1930.83	6	1911.67	1890.00	0	1,125	0.00%
2024/09/16	4	1960.00	4	1925.00	1960.00	0	1,128	0.00%
2024/09/13	6	1944.15	6	1929.17	1950.00	0	1,131	0.00%
2024/09/12	6	1850.83	8	1887.59	1915.00	-2	1,104	-0.19%
2024/09/11	4	1681.38	6	1694.17	1745.00	-2	1,079	-0.18%
2024/09/10	4	1703.75	4	1703.75	1645.00	0	1,063	0.00%
2024/09/09	2	1736.93	2	1700.00	1650.00	0	1,039	0.00%
2024/09/06	3	1645.00	3	1656.67	1670.00	0	1,021	0.00%
2024/09/05	4	1677.47	4	1635.00	1600.00	0	1,007	0.00%
2024/09/04	3	1681.73	2	1672.50	1680.00	1	988	0.10%
2024/09/03	2	1770.03	1	1815.00	1760.00	1	978	0.10%
2024/09/02	5	1910.00	4	1942.50	1870.00	1	966	0.10%
2024/08/30	4	2039.88	3	2036.67	1970.00	1	936	0.11%
2024/08/29	2	2085.00	2	2060.00	2115.00	0	921	0.00%
2024/08/28	2	2075.00	2	2090.00	2095.00	0	916	0.00%
2024/08/27	5	2020.00	5	2043.00	2050.00	0	900	0.00%
2024/08/26	3	1966.65	3	1956.67	1910.00	0	886	0.00%
2024/08/23	2	1922.50	2	1990.00	2025.00	0	879	0.00%
2024/08/22	2	1947.50	2	1925.00	1920.00	0	871	0.00%
2024/08/21	3	2001.67	3	1953.42	1920.00	0	865	0.00%
2024/08/20	4	2031.25	4	2020.00	1960.00	0	859	0.00%
2024/08/19	3	1966.67	3	1951.67	1960.00	0	841	0.00%
2024/08/16	2	2005.00	2	2002.50	1970.00	0	837	0.00%
2024/08/15	1	1790.00	1	1840.00	1980.00	0	823	0.00%
2024/08/14	1	1690.00	2	1800.00	1800.00	-1	808	-0.12%
2024/08/13	1	1630.00	1	1645.00	1650.00	0	799	0.00%
2024/08/12	3	1656.67	3	1671.67	1665.00	0	799	0.00%
2024/08/09	2	1620.00	2	1665.00	1690.00	0	791	0.00%
2024/08/08	1	1640.00	1	1670.00	1540.00	0	774	0.00%
2024/08/07	3	1598.33	3	1600.07	1650.00	0	760	0.00%
2024/08/06	4	1521.25	4	1546.25	1570.00	0	737	0.00%
2024/08/05	3	1410.00	3	1337.24	1450.00	0	713	0.00%
2024/08/02	3	1446.66	3	1463.33	1420.00	0	693	0.00%
2024/08/01	1	1645.00	1	1490.00	1490.00	0	684	0.00%
2024/07/31	2	1625.00	2	1580.14	1550.00	0	676	0.00%
2024/07/30	2	1565.00	2	1557.50	1540.00	0	678	0.00%
2024/07/26	3	1610.00	3	1634.26	1560.00	0	675	0.00%
2024/07/23	2	1540.00	3	1526.71	1550.00	-1	676	-0.15%
2024/07/22	1.1	1431.91	1	1365.00	1415.00	0.1	669	0.01%
2024/07/19	3	1348.33	5.1	1378.70	1410.00	-2.1	674	-0.31%
2024/07/18	3.1	1285.25	1	1358.98	1285.00	2	667	0.31%
2024/07/16	1	1415.00	1	1380.00	1380.00	0	682	0.00%
2024/07/15	0	0.00	0.1	1400.00	1390.00	-0.1	700	-0.01%
2024/07/12	0	1340.00	0	1374.26	1355.00	0	723	0.00%
2024/07/11	0.1	1392.08	0	1365.00	1360.00	0.1	733	0.01%
2024/07/10	0.1	1424.18	0	1400.00	1415.00	0.1	759	0.01%
2024/07/08	3	1506.67	1	1465.00	1465.00	2	807	0.25%
2024/07/05	0	0.00	2	1532.50	1565.00	-2	802	-0.25%
2024/07/04	1	1465.00	0	0.00	1425.00	1	806	0.12%
2024/07/02	2	1415.00	2	1390.00	1390.00	0	827	0.00%
2024/06/28	0	0.00	3	1333.33	1355.00	-3	858	-0.35%
2024/06/27	1	1315.00	1.1	1282.27	1260.00	-0.1	870	-0.01%
2024/06/26	3	1281.67	4.1	1282.45	1270.00	-1.1	883	-0.12%
2024/06/24	2.2	1221.81	1	1210.00	1210.00	1.2	895	0.13%
2024/06/21	4.1	1325.92	3	1291.67	1255.00	1.1	903	0.12%
2024/06/20	2	1297.63	2.1	1339.39	1365.00	0	895	0.00%
2024/06/18	1	1235.00	0	0.00	1210.00	1	914	0.11%
2024/06/17	0.1	1215.00	0	0.00	1230.00	0.1	941	0.01%
2024/06/14	0	0.00	1	1280.00	1280.00	-1	993	-0.10%
2024/06/13	1	1325.00	1	1285.00	1280.00	0	1,012	0.00%
2024/06/12	1	1300.00	1	1310.00	1300.00	0	1,032	0.00%
2024/06/11	3	1276.67	2	1287.50	1285.00	1	1,045	0.10%
2024/06/07	2	1235.00	3	1231.67	1290.00	-1	1,059	-0.09%
2024/06/06	1	1230.00	2	1230.00	1210.00	-1	1,074	-0.09%
2024/06/03	1	1145.00	1	1125.00	1140.00	0	1,139	0.00%
2024/05/31	2	1127.50	1	1135.00	1105.00	1	1,169	0.09%
2024/05/28	2	1240.00	3	1230.00	1225.00	-1	1,224	-0.08%
2024/05/27	2	1177.50	0	0.00	1185.00	2	1,231	0.16%
2024/05/24	1	1175.00	4	1172.50	1180.00	-3	1,252	-0.24%
2024/05/23	4	1126.25	3	1130.00	1140.00	1	1,270	0.08%
2024/05/22	1	1135.00	0	0.00	1130.00	1	1,286	0.08%
2024/05/21	0	0.00	2	1110.00	1110.00	-2	1,300	-0.15%
2024/05/17	1	1065.00	3	1025.00	1075.00	-2	1,299	-0.15%
2024/05/16	4	1011.25	3	1013.33	1000.00	1	1,299	0.08%
2024/05/15	3	984.33	3	999.00	974.00	0	1,307	0.00%
2024/05/14	1	1005.01	1	1010.00	1005.00	0	1,319	0.00%
2024/05/13	2	984.00	1	996.00	973.00	1	1,328	0.08%
2024/05/10	1	1025.00	2	1064.94	1020.00	-1	1,339	-0.07%
2024/05/09	1	1045.00	1	1025.00	1050.00	0	1,354	0.00%
2024/05/07	3	1055.00	3	1051.67	1055.00	0	1,372	0.00%
2024/05/06	3	1073.33	2	1045.00	1040.00	1	1,372	0.07%
2024/05/03	2	1137.50	3	1113.33	1095.00	-1	1,376	-0.07%
2024/04/30	4	1118.74	3	1108.33	1100.00	1	1,381	0.07%
2024/04/29	5	1158.98	5	1140.00	1120.00	0	1,379	0.00%
2024/04/26	3	1131.67	2	1160.00	1175.00	1	1,369	0.07%
2024/04/25	2	1067.50	3	1080.00	1070.00	-1	1,374	-0.07%
2024/04/24	2	1014.00	2	1040.00	1045.00	0	1,374	0.00%
2024/04/23	5	959.80	4	955.00	950.00	1	1,395	0.07%
2024/04/22	2	1000.00	2	931.00	930.00	0	1,399	0.00%
2024/04/19	2	998.00	2	1025.00	1030.00	0	1,384	0.00%
2024/04/18	3	1096.67	3	1050.00	1045.00	0	1,365	0.00%
2024/04/17	1	1055.00	0	0.00	1110.00	1	1,336	0.07%
2024/04/16	4	1004.75	3	1034.29	1010.00	1	1,325	0.07%
2024/04/15	3	1050.00	4	1028.80	1020.00	-1	1,295	-0.08%
2024/04/12	1	958.00	5.2	991.41	1005.00	-4.2	1,263	-0.33%
2024/04/11	1	895.00	1	910.00	915.00	0	1,236	0.00%
2024/04/10	3.1	929.25	3	911.33	905.00	0.1	1,230	0.01%
2024/04/09	5.1	964.94	4	967.75	950.00	1.1	1,222	0.09%
2024/04/03	1	971.00	1	985.00	973.00	0	1,199	0.00%
2024/04/02	1	938.00	2	951.00	987.00	-1	1,180	-0.08%
2024/04/01	1	904.00	0	0.00	909.00	1	1,143	0.09%
2024/03/26	2	894.50	2	860.00	860.00	0	1,097	0.00%
2024/03/21	6	921.49	5	921.80	917.00	1	1,075	0.09%
2024/03/20	3	981.67	3	942.67	892.00	0	1,052	0.00%
2024/03/19	5	960.03	7	965.71	968.00	-2	1,032	-0.19%
2024/03/18	4	905.25	3	918.05	931.00	1	986	0.10%
2024/03/15	2	858.91	1	876.00	847.00	1	974	0.10%
2024/03/14	0	842.35	0	0.00	844.00	0	964	0.00%
2024/03/13	0	0.00	1	936.00	892.00	-1	958	-0.10%
2024/03/12	3	916.67	2	902.00	923.00	1	939	0.11%
2024/03/11	0	903.69	0	0.00	876.00	0	916	0.00%
2024/03/08	3	1004.97	3	939.30	899.00	0	901	0.00%
2024/03/07	3	1038.33	3	1001.67	978.00	0	873	0.00%
2024/03/06	4	1032.50	5	1027.01	1020.00	-1	858	-0.12%
2024/03/05	2	937.03	2	948.50	999.00	0	842	0.00%
2024/03/04	3	904.00	10	898.40	909.00	-7	821	-0.85%
2024/03/01	2	856.50	2	852.50	868.00	0	805	0.00%
2024/02/29	0	811.00	0	0.00	824.00	0	795	0.00%
2024/02/26	0	0.00	8	862.50	842.00	-8	765	-1.05%
2024/02/22	0	0.00	1	771.00	771.00	-1	732	-0.14%
2024/02/20	0	0.00	0.1	716.00	708.00	-0.1	700	-0.01%
2024/02/19	0	0.00	0	705.09	706.00	0	694	-0.01%
2024/02/16	2.1	720.59	2	715.41	716.00	0.1	691	0.01%
2024/02/15	4	690.25	3	692.98	707.00	1	678	0.15%
2024/02/05	0	650.00	0	645.00	643.00	0	672	0.00%
2024/02/02	1	670.00	1	670.00	670.00	0	662	0.00%
2024/02/01	0	650.69	1.1	637.65	633.00	-1.1	644	-0.16%
2024/01/31	0	634.00	0	0.00	632.00	0	625	0.00%
2024/01/30	1	630.98	0	0.00	631.00	1	614	0.17%
2024/01/29	0	641.67	0	0.00	636.00	0	605	0.00%
2024/01/26	0	631.00	0	0.00	649.00	0	601	0.00%
2024/01/23	0	615.73	0	0.00	628.00	0	569	0.00%
2024/01/22	0	619.00	0	0.00	617.00	0	563	0.00%
2024/01/19	0	603.00	0	0.00	606.00	0	554	0.00%
2024/01/18	0	600.00	0	594.00	600.00	0	531	0.00%
2024/01/17	0	628.64	1	609.17	602.00	-1	520	-0.19%
2024/01/16	1	555.00	0	0.00	597.00	1	495	0.20%
2024/01/15	8	558.00	8	561.13	562.00	0	486	0.00%
2024/01/10	0	548.00	0	0.00	541.00	0	486	0.00%
2024/01/05	5	528.80	0	0.00	533.00	5	481	1.04%
2024/01/03	9	554.11	0	0.00	547.00	9	475	1.89%
2023/12/29	0	0.00	0.1	593.00	596.00	-0.1	461	-0.01%
2023/12/11	0.1	540.00	0	0.00	538.00	0.1	398	0.01%
2023/12/08	0	0.00	0.1	552.00	559.00	-0.1	387	-0.03%
2023/11/28	1	523.00	1	522.00	515.00	0	361	0.00%
2023/11/27	1	525.00	1	517.00	507.00	0	375	0.00%
2023/11/22	0	506.00	0	0.00	509.00	0	394	0.00%
2023/11/15	0	0.00	1	507.00	495.00	-1	496	-0.20%
2023/11/14	1	506.00	0	0.00	495.50	1	528	0.19%
2023/11/09	0	470.00	0	0.00	467.00	0	553	0.00%
2023/10/23	0	456.00	0	0.00	447.00	0	1,022	0.00%
2023/10/06	0	0.00	2	501.00	503.00	-2	1,231	-0.16%
2023/09/28	0.1	506.00	0	0.00	507.00	0.1	1,341	0.01%
2023/09/21	0	0.00	1	478.00	476.00	-1	1,435	-0.07%
2023/09/20	2	492.00	0	0.00	486.00	2	1,463	0.14%
2023/09/15	1	508.00	0	0.00	506.00	1	1,506	0.07%
2023/09/12	1	488.50	1	484.50	480.00	0	1,530	0.00%
2023/09/11	0	0.00	1.8	501.56	485.50	-1.8	1,543	-0.12%
2023/09/07	1	515.00	1	517.00	516.00	0	1,603	0.00%
2023/09/06	0	0.00	1	515.00	515.00	-1	1,619	-0.06%
2023/09/05	1	532.00	0.2	530.00	526.00	0.8	1,640	0.05%
2023/09/01	2	532.00	3	532.67	534.00	-1	1,765	-0.06%
2023/08/31	4	542.00	3	533.00	532.00	1	1,788	0.06%
2023/08/30	4	558.75	5	559.40	555.00	-1	1,804	-0.06%
2023/08/29	1	528.00	1	520.00	544.00	0	1,816	0.00%
2023/08/28	1	537.00	1	543.00	527.00	0	1,836	0.00%
2023/08/25	2	555.00	1.3	557.69	530.00	0.7	1,833	0.04%
2023/08/23	1	537.00	1	521.96	526.00	0	1,842	0.00%
2023/08/22	2.1	550.71	2	542.50	540.00	0.1	1,871	0.01%
2023/08/21	3.1	552.23	3	560.33	555.00	0.1	1,885	0.01%
2023/08/18	5	569.01	4	571.25	572.00	1	1,873	0.05%
2023/08/15	1	518.00	2	512.00	504.00	-1	1,839	-0.05%
2023/08/14	0	0.00	1	496.00	510.00	-1	1,841	-0.05%
2023/08/10	1.1	502.69	0	0.00	500.00	1.1	1,822	0.06%
2023/08/09	0.1	538.00	0	0.00	535.00	0.1	1,794	0.00%
2023/08/08	2	598.00	3	593.00	593.00	-1	1,766	-0.06%
2023/08/07	1	578.00	1	592.00	594.00	0	1,767	0.00%
2023/08/04	7	577.43	6	571.17	571.00	1	1,749	0.06%
2023/08/02	2	591.00	2	573.50	552.00	0	1,717	0.00%
2023/08/01	3	645.33	8	627.63	613.00	-5	1,688	-0.30%
2023/07/31	9	688.11	5	668.44	662.00	4	1,644	0.24%
2023/07/28	4	627.75	4	624.00	654.00	0	1,567	0.00%
2023/07/27	4	620.00	2	631.50	595.00	2	1,520	0.13%
2023/07/26	1	613.00	3	634.00	649.00	-2	1,445	-0.14%
2023/07/25	3	615.33	3	603.33	590.00	0	1,388	0.00%
2023/07/21	3	593.33	3	590.33	601.00	0	1,353	0.00%
2023/07/19	1	599.97	1	583.00	584.00	0	1,327	0.00%
2023/07/18	1	594.00	1	592.00	591.00	0	1,326	0.00%
2023/07/17	5	609.80	4	603.75	600.00	1	1,298	0.08%
2023/07/14	5	593.00	6	591.67	596.00	-1	1,271	-0.08%
2023/07/13	0	0.00	1	574.00	570.00	-1	1,233	-0.08%
2023/07/12	3	599.67	0	0.00	566.00	3	1,203	0.25%
2023/07/11	1	593.00	1	601.00	609.00	0	1,156	0.00%
2023/07/06	1	599.00	1	580.00	574.00	0	1,104	0.00%
2023/07/05	0	0.00	2	585.00	578.00	-2	1,076	-0.19%
2023/07/04	3	599.67	1	595.98	599.00	2	1,058	0.19%
2023/07/03	1	548.00	2	554.50	562.00	-1	1,021	-0.10%
2023/06/30	2	538.50	1	533.00	543.00	1	1,006	0.10%
2023/06/26	2	538.50	3	535.33	542.00	-1	938	-0.11%
2023/06/21	4	557.00	3	557.00	563.00	1	924	0.11%
2023/06/20	1	559.00	3	549.33	545.00	-2	911	-0.22%
2023/06/19	5	553.60	4	553.25	553.00	1	911	0.11%
2023/06/16	6	540.33	2	541.00	543.00	4	914	0.44%
2023/06/15	2	541.00	2	538.00	537.00	0	925	0.00%
2023/06/14	5	545.80	5	541.00	537.00	0	918	0.00%
2023/06/13	4	550.50	4	546.75	531.00	0	889	0.00%
2023/06/12	3	533.33	2	530.00	530.00	1	847	0.12%
2023/06/09	2	540.50	2	534.00	530.00	0	826	0.00%
2023/06/08	2	573.00	0	0.00	522.00	2	798	0.25%
2023/06/07	4	561.75	4	570.75	577.00	0	727	0.00%
2023/06/05	1	538.00	2	542.08	520.00	-1	643	-0.16%
2023/06/02	3	527.66	3	523.00	528.00	0	604	0.00%
2023/06/01	3	500.83	7	492.57	514.00	-4	579	-0.69%
2023/05/31	0	471.00	0	0.00	477.50	0	548	0.00%
2023/05/30	0	0.00	0	473.00	468.00	0	538	0.00%
2023/05/29	0	0.00	1	487.50	476.00	-1	519	-0.19%
2023/05/26	1	453.05	1.1	441.01	471.50	-0.1	477	-0.02%
2023/05/25	1	430.48	0	0.00	429.00	1	428	0.23%
2023/05/19	0.1	390.50	0	0.00	374.00	0.1	360	0.03%
2023/05/18	0	0.00	3	382.83	373.50	-3	334	-0.90%
2023/05/11	0	0.00	1	365.00	374.00	-1	302	-0.33%
2023/04/27	1	328.50	0	0.00	328.50	1	262	0.38%
2023/04/24	0	0.00	1	351.00	337.00	-1	230	-0.43%
2023/03/31	1	308.00	0	0.00	308.50	1	183	0.55%
2023/03/21	2	328.25	2.1	339.00	323.00	-0.1	147	-0.07%
2023/03/20	0.1	320.00	0	317.00	324.50	0.1	129	0.06%
2023/02/23	0	0.00	0	260.00	261.50	0	103	0.00%
2023/02/21	0	0.00	1	252.50	254.00	-1	108	-0.92%
2023/01/30	0	238.50	0	0.00	237.00	0	156	0.00%
2022/12/13	1	233.50	0	0.00	232.00	1	189	0.53%
2022/12/05	1	248.00	0	0.00	247.50	1	194	0.51%
2022/11/25	0	0.00	1	234.00	234.00	-1	204	-0.49%
2022/11/24	0	0.00	3	230.00	234.00	-3	215	-1.39%
2022/11/22	1	233.50	0	0.00	229.50	1	216	0.46%
2022/11/17	0	236.00	0	0.00	237.50	0	209	0.00%
2022/11/16	3	245.50	11	242.05	235.50	-8	204	-3.91%
2022/11/15	10	228.80	1	229.50	229.50	9	186	4.84%
2022/09/01	0	288.64	0	0.00	288.00	0	133	0.02%
2022/08/29	0	0.00	1	239.00	242.50	-1	99	-1.00%
2022/08/25	0	0.00	1	248.00	247.50	-1	99	-1.00%
2022/08/24	0	0.00	4	243.25	242.50	-4	99	-4.01%
2022/08/18	0	0.00	1	239.50	241.00	-1	91	-1.09%
2022/07/20	0	0.00	0.2	234.00	233.50	-0.2	76	-0.26%
2022/03/07	0.2	305.50	0	0.00	304.00	0.2	130	0.15%
2022/02/14	0	0.00	4	337.50	330.50	-4	172	-2.32%
2022/01/07	1	361.00	1	358.00	358.50	0	245	0.00%
2022/01/06	3	371.00	0	0.00	373.00	3	243	1.23%
2022/01/05	1	371.00	1	369.00	367.00	0	241	0.00%
2022/01/04	1	371.00	2	372.75	368.50	-1	239	-0.42%
2022/01/03	2	375.00	6.1	375.39	371.00	-4.1	236	-1.72%
2021/12/30	6	382.50	0	0.00	378.00	6	235	2.55%
2021/12/17	0	0.00	1	354.00	353.50	-1	229	-0.44%
2021/11/19	1	376.00	0	0.00	377.00	1	245	0.41%
2021/11/16	1	387.00	0	0.00	378.00	1	245	0.41%
2021/10/27	0	0.00	1	348.50	350.00	-1	257	-0.39%
2021/10/21	1	332.50	0	0.00	324.50	1	263	0.38%
2021/10/08	1	328.00	0	0.00	331.00	1	334	0.30%
2021/09/29	1	355.00	0	0.00	345.00	1	383	0.26%
2021/09/27	1	365.00	1	371.00	373.00	0	389	0.00%
2021/09/17	1	350.00	1	364.00	364.00	0	422	0.00%
2021/08/24	0	0.00	1	399.50	397.00	-1	622	-0.16%
2021/08/13	2	391.75	0	0.00	399.50	2	621	0.32%
2021/08/12	1	402.00	0	0.00	405.00	1	618	0.16%
2021/08/02	0	0.00	17	414.29	422.50	-17	580	-2.93%
2021/07/30	0	0.00	1	413.50	406.00	-1	580	-0.17%
2021/07/28	1	390.00	0	0.00	407.00	1	580	0.17%
2021/07/20	0.1	388.00	0	0.00	386.50	0.1	559	0.01%
2021/07/15	20	449.25	0	0.00	444.00	20	528	3.78%
2021/06/30	0	0.00	1	433.00	427.50	-1	512	-0.20%
2021/06/29	1	411.50	1	414.00	420.00	0	505	0.00%
2021/06/28	2	417.00	1	409.00	409.00	1	495	0.20%
2021/06/24	0	0.00	15	391.47	392.00	-15	464	-3.23%
2021/06/22	1	386.00	1	389.00	395.00	0	455	0.00%
2021/06/21	2	393.50	3	395.33	393.00	-1	447	-0.22%
2021/06/18	1	408.00	0	0.00	408.00	1	439	0.23%
2021/06/17	1	396.00	2	405.75	409.00	-1	435	-0.23%
2021/06/16	1	404.50	5	403.50	405.00	-4	429	-0.93%
2021/06/15	2	388.75	2	400.00	404.50	0	422	0.00%
2021/06/11	20	384.23	0	0.00	381.50	20	400	5.00%
2021/06/10	2	372.00	0	0.00	370.50	2	374	0.53%
2021/06/09	5	371.60	0	0.00	373.50	5	368	1.36%
2021/06/08	0	0.00	1	385.00	374.00	-1	365	-0.27%
2021/06/07	1	378.00	1	380.00	380.00	0	361	0.00%
2021/06/04	1	368.00	2	365.50	372.50	-1	354	-0.28%
2021/05/26	1	323.00	0	0.00	321.50	1	306	0.33%
2021/05/25	0	0.00	0	327.50	324.00	0	303	0.00%
2021/05/24	0	0.00	0	300.00	301.00	0	302	-0.01%
2021/05/20	0	0.00	0	298.00	296.00	0	303	-0.01%
2021/05/19	1	307.50	1	302.00	300.50	0	306	0.00%
2021/05/13	1	298.00	1	283.50	294.50	0	301	0.00%
2021/05/07	0	0.00	0	332.50	331.50	0	311	0.00%
2021/05/04	1	320.00	1	326.00	320.00	0	321	0.00%
2021/05/03	1	335.50	0	0.00	339.00	1	329	0.30%
2021/04/16	0	0.00	0	356.00	354.50	0	416	0.00%
2021/04/15	0	0.00	1	365.00	370.00	-1	411	-0.24%
2021/04/14	1	350.00	0	0.00	357.00	1	418	0.24%
2021/04/12	1	364.50	1	363.00	363.00	0	428	0.00%
2021/04/07	0	0.00	3	382.00	382.50	-3	442	-0.68%
2021/04/06	0	0.00	3	367.33	381.50	-3	427	-0.70%
2021/03/31	0	0.00	0.1	350.50	348.00	-0.1	400	-0.01%
2021/03/29	1	354.50	0	0.00	354.00	1	406	0.25%
2021/03/26	0	0.00	1	349.00	353.00	-1	409	-0.24%
2021/03/23	0	0.00	1	350.00	344.00	-1	437	-0.23%
2021/03/22	0	343.00	0	0.00	342.50	0	448	0.01%
2021/03/18	2	350.50	0	0.00	349.50	2	470	0.43%
2021/03/17	0	353.00	2	355.00	355.50	-2	484	-0.41%
2021/03/16	0	0.00	1	355.00	351.00	-1	492	-0.20%
2021/03/12	3	352.00	4	355.25	350.00	-1	566	-0.18%
2021/03/11	4	348.50	3	352.00	353.00	1	594	0.17%
2021/03/10	1	346.00	2	355.75	352.00	-1	606	-0.16%
2021/03/09	2	332.00	2	333.00	332.50	0	604	0.00%
2021/03/08	1	344.98	1	342.50	337.50	0	625	0.00%
2021/03/05	3	341.67	1	345.50	340.00	2	626	0.32%
2021/02/24	3	371.00	4	372.25	369.00	-1	620	-0.16%
2021/02/23	1	383.00	1	382.00	382.00	0	617	0.00%
2021/02/22	3	387.50	0	0.00	387.50	3	619	0.48%
2021/02/03	0	0.00	1	382.00	378.00	-1	633	-0.16%
2021/02/02	1	374.50	0	0.00	378.50	1	638	0.16%
2021/01/29	1	360.50	1	362.00	355.00	0	644	0.00%
2021/01/28	1	371.00	0	0.00	366.00	1	642	0.16%
2021/01/26	1	388.00	0	0.00	380.00	1	643	0.16%
2021/01/21	1	415.00	0	0.00	417.00	1	633	0.16%
2021/01/18	1	413.00	1	416.00	417.50	0	620	0.00%
2021/01/15	1	431.00	0	0.00	413.50	1	615	0.16%
2021/01/14	0	0.00	1	418.00	424.00	-1	581	-0.17%
2021/01/12	1	434.50	0	0.00	430.00	1	566	0.18%
2021/01/11	0	0.00	1	416.00	422.00	-1	551	-0.18%
2021/01/08	3	420.67	4	413.63	410.50	-1	566	-0.18%
2021/01/07	1	409.00	2	411.50	416.00	-1	577	-0.17%
2021/01/06	2	415.00	3	411.67	406.50	-1	574	-0.17%
2021/01/05	0	0.00	1	419.50	419.50	-1	573	-0.17%
2021/01/04	0	0.00	1	418.00	421.00	-1	571	-0.18%
2020/12/31	1	393.50	0	0.00	397.50	1	567	0.18%
2020/12/21	1	390.50	0	0.00	388.50	1	605	0.17%
2020/12/16	1	409.00	1	402.00	417.00	0	614	0.00%
2020/12/15	3	409.33	5	391.00	390.00	-2	630	-0.32%
2020/12/14	1	417.00	1	411.00	412.50	0	654	0.00%
2020/12/10	2	430.50	1	433.50	433.50	1	689	0.15%
2020/12/09	8	455.38	8	456.19	441.00	0	721	0.00%
2020/12/08	3	432.50	2	424.50	449.50	1	714	0.14%
2020/12/07	1	399.00	3	405.67	409.00	-2	684	-0.29%
2020/12/04	0	0.00	2	392.00	387.50	-2	662	-0.30%
2020/12/01	0	0.00	1	374.00	373.50	-1	649	-0.15%
2020/11/30	1	374.00	0	0.00	371.50	1	660	0.15%
2020/11/16	1	371.00	1	376.00	371.00	0	843	0.00%
2020/11/13	0	0.00	1	369.00	368.00	-1	849	-0.12%
2020/11/12	2	365.50	1	361.50	363.50	1	860	0.12%
2020/11/10	2	366.00	2	376.00	362.00	0	865	0.00%
2020/11/09	2	373.00	2	370.50	374.00	0	872	0.00%
2020/11/06	0	0.00	1	360.50	353.50	-1	874	-0.11%
2020/11/05	2	349.75	2	350.75	351.50	0	888	0.00%
2020/11/04	2	354.75	1	354.50	355.00	1	901	0.11%
2020/10/29	1	355.00	0	0.00	353.00	1	980	0.10%
2020/10/23	0	0.00	6	371.17	374.00	-6	1,025	-0.59%
2020/10/20	1	376.00	0	0.00	375.00	1	1,160	0.09%
2020/10/19	2	379.75	0	0.00	378.50	2	1,175	0.17%
2020/10/16	7	378.57	0	0.00	375.00	7	1,214	0.58%
2020/10/15	1	389.50	2	395.00	400.00	-1	1,230	-0.08%
2020/10/14	0	0.00	6	385.08	388.00	-6	1,249	-0.48%
2020/10/13	4	377.00	0	0.00	377.50	4	1,310	0.31%
2020/10/12	2	388.50	0	0.00	381.00	2	1,369	0.15%
2020/10/08	0	0.00	3	386.33	386.00	-3	1,451	-0.21%
2020/10/07	2	377.00	0	0.00	378.50	2	1,463	0.14%
2020/09/30	2	368.00	1	375.50	376.00	1	1,592	0.06%
2020/09/29	1	369.00	1	365.50	367.50	0	1,627	0.00%
2020/09/24	0	0.00	1	365.00	361.00	-1	1,766	-0.06%
2020/09/23	1	376.00	0	0.00	373.00	1	1,810	0.06%
2020/09/22	1	377.00	1	383.00	372.00	0	1,857	0.00%
2020/09/21	1	393.50	1	382.50	377.00	0	1,890	0.00%
2020/09/18	4	391.38	3	392.33	389.00	1	1,911	0.05%
2020/09/11	0	0.00	1	361.50	365.00	-1	1,840	-0.05%
2020/09/10	1	357.00	1	348.00	349.00	0	1,820	0.00%
2020/08/28	3	365.00	5	359.20	370.00	-2	1,865	-0.11%
2020/08/27	5	362.80	5	360.10	363.00	0	1,849	0.00%
2020/08/25	1	320.00	0	0.00	319.50	1	1,775	0.06%
2020/08/20	1	286.50	0	0.00	293.00	1	1,750	0.06%
2020/08/19	1	320.50	3	318.00	318.00	-2	1,729	-0.12%
2020/08/18	6	338.92	6	328.33	329.00	0	1,720	0.00%
2020/08/17	0	0.00	1	346.50	345.50	-1	1,718	-0.06%
2020/08/14	0	0.00	1	345.00	348.00	-1	1,734	-0.06%
2020/08/13	5	342.30	4	340.75	338.00	1	1,729	0.06%
2020/08/12	3	342.67	3	342.00	342.00	0	1,720	0.00%
2020/08/11	8	356.88	24	357.48	358.50	-16	1,719	-0.93%
2020/08/10	7	375.00	6	380.83	372.00	1	1,719	0.06%
2020/08/07	7	387.43	1	387.50	388.00	6	1,725	0.35%
2020/08/06	12	402.21	0	0.00	392.00	12	1,727	0.69%
2020/08/05	1	393.00	8	386.19	384.50	-7	1,707	-0.41%
2020/08/04	9	379.83	13	383.73	382.00	-4	1,728	-0.23%
2020/08/03	13	376.85	6	382.50	375.00	7	1,718	0.41%
2020/07/31	9	378.89	5	382.00	382.00	4	1,713	0.23%
2020/07/30	0	0.00	12	380.50	378.00	-12	1,708	-0.70%
2020/07/29	12	363.83	0	0.00	375.00	12	1,709	0.70%
2020/07/28	9	396.94	47	384.15	370.00	-38	1,716	-2.21%
2020/07/27	5	378.40	3	375.67	379.00	2	1,691	0.12%
2020/07/24	1	374.00	1	367.00	355.00	0	1,660	0.00%
2020/07/23	3	371.00	0	0.00	369.50	3	1,637	0.18%
2020/07/22	38	379.71	3	385.66	369.00	35	1,628	2.15%
2020/07/21	3	363.67	5	374.60	377.00	-2	1,588	-0.13%
2020/07/17	8	399.56	14	403.82	356.00	-6	1,536	-0.39%
2020/07/16	8	389.81	4	390.25	394.50	4	1,484	0.27%
2020/07/15	13	388.27	29	392.52	374.00	-16	1,439	-1.11%
2020/07/14	1	366.50	1	370.00	370.00	0	1,410	0.00%
2020/07/10	2	372.00	0	0.00	366.00	2	1,396	0.14%
2020/07/09	5	375.50	5	370.00	375.00	0	1,349	0.00%
2020/07/08	0	0.00	4	336.25	349.00	-4	1,298	-0.31%
2020/07/07	7	331.14	4	334.00	320.50	3	1,284	0.23%
2020/07/06	2	314.50	0	0.00	310.50	2	1,256	0.16%
2020/07/03	0	0.00	6	312.75	295.50	-6	1,227	-0.49%
2020/07/01	27	274.44	7	271.64	275.00	20	1,140	1.75%
2020/06/30	1	255.50	0	0.00	255.50	1	1,093	0.09%
2020/06/29	5	249.60	7	249.00	249.00	-2	1,060	-0.19%
2020/06/24	4	242.88	1	255.50	256.00	3	1,045	0.29%
2020/06/23	4	234.25	2	233.00	233.00	2	1,011	0.20%
2020/06/22	1	236.50	1	235.50	235.50	0	1,037	0.00%
2020/06/19	1	233.00	0	0.00	232.50	1	1,031	0.10%
2020/06/18	0	0.00	1	232.00	232.00	-1	1,022	-0.10%
2020/06/17	1	223.50	1	227.50	225.00	0	1,028	0.00%
2020/06/11	1	226.00	1	226.00	226.00	0	1,049	0.00%
2020/06/10	0	0.00	1	242.00	235.50	-1	1,047	-0.10%
2020/06/08	1	230.50	0	0.00	232.00	1	1,008	0.10%
2020/05/29	0	0.00	1	218.00	220.00	-1	1,043	-0.10%
2020/05/28	1	226.00	0	0.00	221.00	1	1,047	0.10%
2020/05/26	0	0.00	1	229.00	228.00	-1	1,062	-0.09%
2020/05/25	0	0.00	5	223.50	226.00	-5	1,061	-0.47%
2020/05/22	1	227.50	3	228.00	227.00	-2	1,062	-0.19%
2020/05/21	9	234.17	4	236.63	235.00	5	1,055	0.47%
2020/05/20	0	0.00	3	226.50	227.00	-3	1,039	-0.29%
2020/05/15	5	238.80	5	240.40	236.00	0	1,052	0.00%
2020/05/14	4	241.13	3	244.33	233.50	1	1,041	0.10%
2020/05/13	3	236.67	8	237.75	239.00	-5	1,028	-0.49%
2020/05/12	7	237.71	2	236.50	235.00	5	1,029	0.49%
2020/05/11	4	238.00	5	238.70	245.00	-1	1,014	-0.10%
2020/05/08	1	227.00	0	0.00	226.00	1	975	0.10%
2020/05/06	1	225.00	0	0.00	222.50	1	1,000	0.10%
2020/05/05	3	227.50	3	227.00	226.50	0	1,006	0.00%
2020/05/04	2	229.50	1	231.50	230.00	1	1,014	0.10%
2020/04/30	3	221.67	3	230.17	231.50	0	1,021	0.00%
2020/04/29	0	0.00	5	221.00	218.00	-5	1,003	-0.50%
2020/04/28	1	216.50	0	0.00	216.00	1	1,018	0.10%
2020/04/27	3	218.00	0	0.00	216.50	3	1,029	0.29%
2020/04/24	1	215.00	0	0.00	213.00	1	1,037	0.10%
2020/04/20	1	221.50	0	0.00	219.00	1	1,115	0.09%
2020/04/17	0	0.00	1	218.50	216.50	-1	1,119	-0.09%
2020/04/15	0	0.00	1	200.00	205.00	-1	1,092	-0.09%
2020/04/13	1	200.00	0	0.00	193.50	1	1,097	0.09%
2020/04/10	0	0.00	1	207.50	201.00	-1	1,107	-0.09%
2020/04/09	1	213.00	0	0.00	211.00	1	1,108	0.09%
2020/04/07	0	0.00	1	206.00	203.00	-1	1,099	-0.09%
2020/03/31	1	198.00	0	0.00	191.00	1	1,091	0.09%
2020/03/30	0	0.00	4	190.25	196.50	-4	1,083	-0.37%
2020/03/27	2	208.50	2	201.00	195.00	0	1,069	0.00%
2020/03/26	1	201.50	1	194.50	201.50	0	1,046	0.00%
2020/03/17	1	171.00	0	0.00	167.00	1	1,169	0.09%
2020/03/16	0	177.00	0	0.00	175.50	0	1,232	0.00%
2020/03/13	3	178.67	2	176.50	187.00	1	1,264	0.08%
2020/03/12	3	204.67	5	206.50	195.50	-2	1,263	-0.16%
2020/03/11	0	0.00	2	215.50	216.50	-2	1,263	-0.16%
2020/03/10	7	212.36	0	0.00	223.00	7	1,268	0.55%
2020/03/09	1	225.00	3	227.67	212.00	-2	1,250	-0.16%
2020/03/06	0	0.00	1	231.00	233.50	-1	1,245	-0.08%
2020/03/04	1	249.00	3	242.17	242.50	-2	1,237	-0.16%
2020/03/03	3	251.67	0	0.00	252.50	3	1,241	0.24%
2020/02/26	0	0.00	2	272.00	271.00	-2	1,253	-0.16%
2020/02/20	1	285.50	2	284.00	286.00	-1	1,298	-0.08%
2020/02/18	3	279.83	0	0.00	276.00	3	1,352	0.22%
2020/02/17	2	286.00	0	0.00	285.00	2	1,354	0.15%
2020/02/10	3	285.67	1	282.00	283.00	2	1,377	0.15%
2020/02/07	1	290.00	0	0.00	285.00	1	1,399	0.07%
2020/02/06	0	0.00	2	284.25	290.00	-2	1,404	-0.14%
2020/02/05	2	283.75	1	283.00	279.00	1	1,415	0.07%
2020/02/03	1	283.00	2	277.75	278.00	-1	1,443	-0.07%
2020/01/31	2	274.50	1	272.50	281.00	1	1,459	0.07%
2020/01/30	0	0.00	1	265.00	264.50	-1	1,436	-0.07%
2020/01/17	2	318.75	2	310.00	301.00	0	1,413	0.00%
2020/01/16	2	305.00	2	305.50	308.00	0	1,381	0.00%
2020/01/15	1	301.00	0	0.00	302.00	1	1,367	0.07%
2020/01/14	5	300.60	3	301.17	301.00	2	1,350	0.15%
2020/01/13	1	282.00	1	285.00	285.00	0	1,303	0.00%
2020/01/10	1	279.00	5	277.10	273.00	-4	1,303	-0.31%
2020/01/03	1	257.00	1	274.00	261.00	0	1,209	0.00%
2019/12/31	2	277.25	2	278.25	278.50	0	1,168	0.00%
2019/12/30	1	285.50	0	0.00	287.50	1	1,140	0.09%
2019/12/26	1	279.00	0	0.00	276.00	1	1,112	0.09%
2019/12/17	0	0.00	1	280.00	287.00	-1	1,078	-0.09%
2019/12/16	2	282.00	2	282.25	288.00	0	1,066	0.00%
2019/12/13	2	294.75	2	275.50	273.50	0	1,032	0.00%
2019/12/10	1	228.00	2	230.00	231.00	-1	818	-0.12%
2019/12/06	1	222.00	0	0.00	216.50	1	764	0.13%
2019/12/02	5	203.50	6	207.00	210.00	-1	745	-0.13%
2019/11/27	3	223.33	1	221.50	220.50	2	706	0.28%
2019/11/26	2	207.75	1	209.50	209.00	1	675	0.15%
2019/11/21	0	0.00	1	205.50	205.50	-1	643	-0.16%
2019/11/20	3	204.50	3	203.83	204.00	0	634	0.00%
2019/11/19	8	202.38	9	205.89	206.50	-1	623	-0.16%
2019/11/18	3	229.67	3	225.83	217.50	0	585	0.00%
2019/11/15	1	220.00	0	0.00	222.50	1	531	0.19%
2019/11/12	0	0.00	1	213.00	213.00	-1	478	-0.21%
2019/11/11	0	0.00	5	203.50	205.50	-5	453	-1.10%
2019/11/07	1	205.00	1	208.00	208.00	0	420	0.00%
2019/11/06	0	0.00	2	212.75	210.00	-2	402	-0.50%
2019/11/05	3	201.83	5	209.00	209.00	-2	368	-0.54%
2019/11/04	1	206.50	0	0.00	208.50	1	339	0.29%
2019/11/01	0	0.00	2	197.50	201.50	-2	311	-0.64%
2019/10/31	2	191.50	0	0.00	190.00	2	274	0.73%
2019/10/21	0	0.00	3	167.00	168.50	-3	163	-1.83%
2019/10/18	4	169.25	2	164.50	164.00	2	158	1.27%
2019/10/17	0	0.00	1	160.00	160.50	-1	134	-0.74%
2019/09/16	1	153.50	0	0.00	153.00	1	105	0.95%
2019/09/11	1	155.00	0	0.00	151.00	1	101	0.99%
2019/09/10	0	0.00	2	156.00	158.00	-2	94	-2.12%
2019/09/06	0	0.00	1	157.00	157.50	-1	82	-1.22%
2019/08/30	2	135.00	0	0.00	134.00	2	51	3.89%
2019/04/23	1	142.00	0	0.00	141.00	1	43	2.28%
2019/03/15	0	118.00	0	0.00	119.00	0	24	0.00%
2019/03/11	0	119.00	0	0.00	119.00	0	27	0.02%
2019/03/08	0	130.50	0	0.00	119.50	0	27	0.01%
2019/03/05	0	129.50	0	0.00	119.50	0	27	0.01%
2019/01/10	0	0.00	5	106.00	106.00	-5	30	-16.26%
2018/12/04	0	0.00	4	114.50	119.00	-4	35	-11.27%
2018/11/27	0	0.00	2	105.50	106.00	-2	33	-6.02%
2018/09/17	1	119.00	0	0.00	117.50	1	52	1.90%
2018/08/17	1	126.00	0	0.00	125.00	1	68	1.47%
2018/06/01	0	0.00	1	152.50	156.00	-1	70	-1.43%
2018/05/31	1	154.50	0	0.00	155.00	1	68	1.47%
2018/04/23	1	163.00	0	0.00	164.00	1	75	1.33%
2018/01/03	2	180.00	0	0.00	182.00	2	123	1.62%