三福化 (4755)-凱基-中壢券商分點個股進出

台股 » 個股 » 三福化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三福化

(4755)

可現股當沖

股價
143.5
漲跌
▼2.5
漲幅
-1.71%
成交量
213張
產業
上市化學類股
187人加入追蹤

立即追蹤
本地時間:13:30(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

三福化 (4755)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/17	1	146.00	1	144.50	143.50	0	962	0.00%
2024/05/09	2	149.50	0	0.00	149.00	2	1,007	0.20%
2024/05/08	0	0.00	1	145.50	146.00	-1	1,000	-0.10%
2024/04/19	1	144.00	4	143.88	144.00	-3	1,013	-0.30%
2024/04/17	4	150.38	1	151.00	150.50	3	991	0.30%
2024/04/16	1	143.50	0	0.00	144.00	1	985	0.10%
2024/04/09	1	150.00	1	151.50	151.00	0	988	0.00%
2024/04/03	0	0.00	1	158.00	157.50	-1	954	-0.10%
2024/03/29	0	0.00	4	158.00	157.50	-4	924	-0.43%
2024/03/27	0	0.00	0.6	161.79	162.50	-0.6	886	-0.07%
2024/03/26	0	0.00	1	157.00	155.50	-1	844	-0.12%
2024/03/25	3	160.50	51	159.01	160.50	-48	818	-5.86%
2024/03/21	0	0.00	0.3	151.50	150.50	-0.3	757	-0.04%
2024/03/20	18	150.00	3.1	149.00	148.50	14.9	748	1.99%
2024/03/19	2	152.00	2.1	151.78	152.50	-0.1	741	-0.01%
2024/03/18	1	151.00	0	0.00	151.00	1	727	0.14%
2024/03/14	1	147.50	1	145.00	145.00	0	717	0.00%
2024/03/13	0	0.00	2	148.25	148.50	-2	712	-0.28%
2024/03/12	0	0.00	6	148.50	149.50	-6	708	-0.85%
2024/03/08	2	148.00	1	145.50	143.50	1	695	0.14%
2024/03/07	32	154.66	1	150.00	148.00	31	674	4.60%
2024/03/05	3	155.17	1	152.00	152.50	2	620	0.32%
2024/03/04	2.2	156.77	0	0.00	153.50	2.2	599	0.37%
2024/03/01	6	149.50	0.1	149.99	152.00	5.9	535	1.10%
2024/02/29	0.2	152.56	1	152.50	152.00	-0.8	514	-0.16%
2024/02/27	9.2	152.93	10.1	151.20	154.00	-0.9	481	-0.19%
2024/02/26	3	143.50	5	144.10	142.00	-2	342	-0.58%
2024/02/23	8	138.38	8	135.56	136.00	0	281	0.00%
2024/02/22	0	0.00	0	134.00	133.00	0	252	-0.01%
2024/02/21	0	0.00	5	133.00	133.50	-5	249	-2.01%
2024/02/20	0	0.00	1	133.50	133.00	-1	245	-0.41%
2024/02/19	0	0.00	14	135.61	135.50	-14	243	-5.74%
2024/02/16	2	133.25	0	132.00	133.50	2	234	0.85%
2024/02/15	0	0.00	2	129.00	131.50	-2	221	-0.90%
2024/02/05	5	129.00	1	130.00	130.00	4	212	1.89%
2024/02/02	2	130.00	0	0.00	130.50	2	210	0.95%
2024/01/29	1	131.00	3	130.17	131.00	-2	200	-1.00%
2024/01/26	1	128.00	0	0.00	129.00	1	196	0.51%
2024/01/25	0	0.00	6	129.50	128.00	-6	181	-3.31%
2024/01/24	1	125.50	0	0.00	125.00	1	162	0.61%
2024/01/22	0	0.00	1	123.00	122.00	-1	161	-0.62%
2024/01/19	0	0.00	1	122.50	122.00	-1	163	-0.61%
2024/01/17	1	121.50	0	0.00	121.00	1	171	0.58%
2024/01/11	1	125.50	0	0.00	125.00	1	194	0.51%
2024/01/09	1	124.00	0	0.00	124.00	1	198	0.51%
2024/01/08	1	126.00	0	0.00	126.00	1	196	0.51%
2024/01/05	1	128.00	1	128.00	125.00	0	191	0.00%
2024/01/03	1	122.00	0	0.00	122.50	1	173	0.58%
2023/12/25	1	123.00	0	0.00	123.00	1	171	0.58%
2023/12/14	1.1	125.91	0	0.00	125.50	1.1	169	0.65%
2023/12/08	1	124.50	1	126.00	125.00	0	169	0.00%
2023/12/07	1	125.00	0	0.00	124.00	1	169	0.61%
2023/12/06	1	126.00	0	0.00	126.00	1	167	0.60%
2023/12/05	1	127.00	0	0.00	127.00	1	166	0.60%
2023/11/30	0	0.00	2	130.00	130.50	-2	169	-1.18%
2023/11/28	1	128.00	0	0.00	129.00	1	164	0.61%
2023/11/24	1	127.00	0	0.00	128.00	1	164	0.61%
2023/11/20	1	129.00	0	0.00	128.50	1	164	0.61%
2023/11/16	0	0.00	1	128.00	129.50	-1	165	-0.60%
2023/11/15	0	0.00	1	128.50	127.50	-1	163	-0.61%
2023/11/14	2	125.00	0	0.00	125.50	2	162	1.23%
2023/10/31	1	125.00	0	0.00	122.50	1	208	0.48%
2023/10/27	0	126.50	0	0.00	125.50	0	246	0.00%
2023/10/26	2	126.50	1	128.00	127.00	1	308	0.32%
2023/10/24	2	129.75	0	0.00	128.00	2	361	0.55%
2023/10/23	1	132.00	0	0.00	130.50	1	366	0.27%
2023/10/18	1	132.00	0	0.00	134.00	1	416	0.24%
2023/10/11	2	135.00	0	0.00	133.00	2	553	0.36%
2023/10/05	1	136.00	1	136.50	137.00	0	583	0.00%
2023/10/03	0	0.00	1	137.50	136.50	-1	609	-0.16%
2023/10/02	0	0.00	0.1	136.50	138.00	-0.1	615	-0.01%
2023/09/28	0	0.00	2	136.25	135.00	-2	627	-0.32%
2023/09/20	2	135.00	0	0.00	135.50	2	667	0.30%
2023/09/13	0	0.00	1	133.50	134.00	-1	763	-0.13%
2023/09/11	1	133.00	0	0.00	131.00	1	836	0.12%
2023/09/06	0	138.00	0	0.00	136.50	0	886	0.00%
2023/09/05	2	137.00	0	0.00	138.00	2	902	0.22%
2023/08/28	1	130.00	0	0.00	130.00	1	918	0.11%
2023/08/18	1	132.00	1	132.00	131.00	0	921	0.00%
2023/08/16	1	130.00	1	132.50	132.50	0	917	0.00%
2023/08/15	1	134.00	1	134.00	134.00	0	930	0.00%
2023/08/14	1	132.00	0	0.00	132.00	1	931	0.11%
2023/08/10	1	137.01	2	136.00	136.00	-1	938	-0.11%
2023/08/09	3	140.33	2	141.50	141.00	1	929	0.11%
2023/08/08	1	143.00	0	0.00	143.00	1	925	0.11%
2023/08/07	2	142.75	2	146.00	147.00	0	926	0.00%
2023/08/04	0	0.00	0.1	148.70	148.50	-0.1	919	-0.01%
2023/08/02	2.1	148.50	1	150.00	147.50	1.1	920	0.12%
2023/08/01	1	155.49	0	154.29	154.50	1	920	0.10%
2023/07/31	6	161.66	5	160.60	154.00	1	905	0.12%
2023/07/26	0	150.50	1	152.50	149.00	-1	812	-0.12%
2023/07/25	2	154.00	0	0.00	154.00	2	835	0.24%
2023/07/24	1	148.00	0	0.00	149.50	1	909	0.11%
2023/07/21	0	0.00	2	150.75	151.00	-2	947	-0.21%
2023/07/20	0	0.00	6	144.50	152.00	-6	981	-0.61%
2023/07/18	0	0.00	2	153.00	146.50	-2	1,011	-0.20%
2023/07/17	2	154.00	2	143.00	152.50	0	939	0.00%
2023/07/14	0	0.00	3	144.50	143.00	-3	919	-0.33%
2023/07/12	1	148.00	2	148.00	148.50	-1	999	-0.10%
2023/07/11	2	147.00	0	0.00	146.00	2	984	0.20%
2023/07/10	0	0.00	0.1	135.50	135.00	-0.1	965	-0.01%
2023/07/06	6	141.92	0	0.00	138.50	6	958	0.63%
2023/07/05	2	148.00	3	148.50	148.00	-1	949	-0.11%
2023/07/04	1	145.00	1	146.00	146.00	0	931	0.00%
2023/06/27	1	144.00	12	141.00	140.00	-11	948	-1.16%
2023/06/21	2	147.50	12	147.54	147.00	-10	940	-1.06%
2023/06/20	1	151.00	1	151.50	150.50	0	936	0.00%
2023/06/19	0.1	152.15	0	0.00	150.50	0.1	930	0.01%
2023/06/16	5	147.40	26	147.04	151.00	-21	875	-2.40%
2023/06/15	12	148.92	2	146.00	146.50	10	844	1.18%
2023/06/14	16	143.44	5	144.30	144.00	11	806	1.36%
2023/06/13	2	138.00	0	0.00	140.00	2	772	0.26%
2023/06/09	16	138.56	0	0.00	138.00	16	759	2.11%
2023/06/06	0	0.00	1	132.50	132.00	-1	749	-0.13%
2023/06/05	1	132.50	1	133.00	133.00	0	752	0.00%
2023/06/01	1	133.00	0	0.00	132.00	1	761	0.13%
2023/05/29	1	131.00	1	132.00	131.00	0	779	0.00%
2023/05/26	1	130.00	0	0.00	130.50	1	789	0.13%
2023/05/23	0	0.00	0	131.50	131.00	0	799	0.00%
2023/05/22	0	0.00	1	132.00	131.50	-1	802	-0.12%
2023/05/19	1	136.00	0	0.00	133.00	1	804	0.12%
2023/05/11	0	0.00	1	127.50	127.00	-1	807	-0.12%
2023/05/08	1	130.00	0	0.00	127.50	1	808	0.12%
2023/04/28	4	136.50	6	135.58	136.50	-2	839	-0.24%
2023/04/27	12	135.13	3	133.33	134.00	9	802	1.12%
2023/04/25	5	130.99	2	133.50	125.50	3	660	0.46%
2023/04/24	2	136.25	3	135.33	131.00	-1	597	-0.17%
2023/04/21	1	129.00	0	0.00	129.50	1	559	0.18%
2023/04/19	1	139.50	1	139.00	138.50	0	560	0.00%
2023/04/18	0	139.50	2	140.75	141.00	-2	550	-0.36%
2023/04/17	4	142.38	6	138.92	143.50	-2	527	-0.38%
2023/04/12	1	130.50	0	0.00	130.50	1	477	0.21%
2023/03/31	0	0.00	2	132.00	130.00	-2	483	-0.41%
2023/03/30	2	133.50	1.1	132.00	132.50	0.9	477	0.19%
2023/03/27	0	0.00	2	130.00	130.00	-2	477	-0.42%
2023/03/22	0	0.00	2	130.25	129.50	-2	500	-0.40%
2023/03/14	2	123.25	0	0.00	124.50	2	669	0.30%
2023/03/13	0.2	122.00	0	0.00	123.00	0.2	701	0.03%
2023/03/03	0	0.00	2	133.00	131.50	-2	947	-0.21%
2023/02/24	1	131.50	1	131.50	131.00	0	946	0.00%
2023/02/23	3	130.17	3	130.50	131.00	0	942	0.00%
2023/02/22	1	128.50	1	129.00	130.00	0	943	0.00%
2023/02/20	0	0.00	11	130.50	130.50	-11	977	-1.13%
2023/02/17	1	130.00	0	0.00	130.50	1	1,032	0.10%
2023/02/16	4	131.00	3	131.17	131.50	1	1,061	0.09%
2023/02/15	1	128.00	2	129.25	129.00	-1	1,086	-0.09%
2023/02/14	10	131.50	0	0.00	130.00	10	1,092	0.92%
2023/02/10	0.2	127.50	0	0.00	126.00	0.2	1,106	0.01%
2023/02/03	1.2	130.00	0	0.00	129.50	1.2	1,151	0.10%
2023/02/02	0	0.00	1	133.00	132.50	-1	1,147	-0.09%
2023/02/01	1	132.50	2	127.00	132.50	-1	1,138	-0.09%
2023/01/31	0	0.00	5	127.40	128.50	-5	1,111	-0.45%
2023/01/16	1	119.00	0	0.00	119.00	1	1,103	0.09%
2023/01/13	2	121.50	0	0.00	119.50	2	1,131	0.18%
2023/01/11	1	122.00	0	0.00	122.00	1	1,143	0.09%
2023/01/10	1	126.00	2	126.25	122.00	-1	1,143	-0.09%
2023/01/09	1	121.50	0	0.00	121.50	1	1,133	0.09%
2023/01/05	1	118.50	0	0.00	118.00	1	1,157	0.09%
2023/01/04	0	0.00	1	122.00	119.50	-1	1,159	-0.09%
2023/01/03	0	0.00	1	116.00	117.00	-1	1,146	-0.09%
2022/12/29	1	114.00	0	0.00	114.50	1	1,156	0.09%
2022/12/28	0.1	115.50	0	0.00	114.00	0.1	1,162	0.01%
2022/12/22	1	118.50	1	121.50	119.00	0	1,188	0.00%
2022/12/21	1	119.00	1	120.00	118.50	0	1,200	0.00%
2022/12/20	1	119.00	0.1	119.00	118.00	0.9	1,209	0.07%
2022/12/19	0	0.00	1	127.00	124.50	-1	1,223	-0.08%
2022/12/16	3	128.17	1	128.50	129.00	2	1,224	0.16%
2022/12/15	1	131.50	0	0.00	132.00	1	1,217	0.08%
2022/12/14	2	132.50	0	0.00	134.00	2	1,213	0.16%
2022/12/13	1	133.00	0	0.00	130.00	1	1,202	0.08%
2022/12/12	3	135.50	3	135.17	133.50	0	1,199	0.00%
2022/12/09	1	136.00	2	136.75	135.00	-1	1,185	-0.08%
2022/12/08	3	133.00	2	136.25	133.50	1	1,141	0.09%
2022/12/07	3	131.33	3	130.33	128.00	0	1,105	0.00%
2022/12/06	2	133.50	1	133.50	132.00	1	1,090	0.09%
2022/12/05	1	136.50	2.1	133.67	135.50	-1.1	1,067	-0.10%
2022/12/02	6	129.58	5	130.20	129.00	1	1,043	0.10%
2022/12/01	5.1	134.39	7	136.29	131.50	-1.9	1,033	-0.18%
2022/11/30	1	128.50	3	125.50	130.50	-2	894	-0.22%
2022/11/28	1	114.50	0	0.00	116.50	1	838	0.12%
2022/11/25	1	118.00	1	116.50	116.00	0	858	0.00%
2022/11/24	1	116.50	1	115.00	116.50	0	865	0.00%
2022/11/22	3	116.17	2	115.00	117.00	1	892	0.11%
2022/11/21	0	0.00	2	115.50	114.00	-2	937	-0.21%
2022/11/18	4	118.00	3	119.00	116.00	1	964	0.10%
2022/11/17	1	118.50	1	117.00	118.50	0	1,018	0.00%
2022/11/16	13	122.69	13	119.19	118.50	0	1,105	0.00%
2022/11/15	5	121.70	7	123.07	122.50	-2	1,236	-0.16%
2022/11/14	7	118.14	2	118.25	118.50	5	1,321	0.38%
2022/11/11	1	115.00	14	116.79	118.00	-13	1,322	-0.98%
2022/11/10	2	112.00	0	0.00	111.50	2	1,356	0.15%
2022/11/09	2	112.25	0	0.00	113.00	2	1,385	0.14%
2022/11/08	0	0.00	3	111.00	110.00	-3	1,401	-0.21%
2022/11/07	8	112.94	7	112.79	112.00	1	1,395	0.07%
2022/11/04	1	104.50	1	106.00	107.00	0	1,355	0.00%
2022/11/03	0	0.00	1	110.50	110.00	-1	1,355	-0.07%
2022/11/01	3	108.00	0	0.00	109.00	3	1,377	0.22%
2022/10/31	0	0.00	2	106.50	106.50	-2	1,387	-0.14%
2022/10/28	3	105.67	2	105.25	103.00	1	1,405	0.07%
2022/10/25	1	105.00	0	0.00	104.00	1	1,435	0.07%
2022/10/21	1	112.50	0	0.00	110.50	1	1,498	0.07%
2022/10/20	0	0.00	2	109.75	116.50	-2	1,497	-0.13%
2022/10/19	1	112.00	0	0.00	110.00	1	1,537	0.07%
2022/10/18	2	109.50	2	109.25	110.00	0	1,678	0.00%
2022/10/14	1	110.00	4	110.63	109.50	-3	1,775	-0.17%
2022/10/13	1	107.50	1	105.00	103.50	0	1,794	0.00%
2022/10/11	1	111.00	0	0.00	111.50	1	1,840	0.05%
2022/10/06	0	0.00	1	117.00	118.00	-1	1,916	-0.05%
2022/10/05	1	123.50	0	0.00	119.50	1	1,956	0.05%
2022/10/04	1	122.00	0	0.00	121.00	1	2,006	0.05%
2022/09/30	1	111.00	4	116.13	120.00	-3	2,162	-0.14%
2022/09/29	1	117.00	4	118.88	118.50	-3	2,199	-0.14%
2022/09/28	3	117.83	6	116.83	114.00	-3	2,227	-0.13%
2022/09/27	0	0.00	1	120.50	123.00	-1	2,251	-0.04%
2022/09/26	7.3	122.91	3	121.50	120.50	4.3	2,269	0.19%
2022/09/23	5.2	134.00	0	0.00	132.00	5.2	2,288	0.23%
2022/09/20	1	135.00	0	0.00	136.00	1	2,399	0.04%
2022/09/19	1	136.50	0	0.00	134.50	1	2,448	0.04%
2022/09/15	1	141.97	0	0.00	139.00	1	2,522	0.04%
2022/09/14	1	141.00	0	0.00	141.00	1	2,580	0.04%
2022/09/13	1	145.00	1	145.00	144.00	0	2,616	0.00%
2022/09/12	1	145.00	0	0.00	144.00	1	2,674	0.04%
2022/09/08	2	140.50	0	0.00	142.00	2	2,753	0.07%
2022/09/07	0	0.00	1	135.00	139.50	-1	2,837	-0.04%
2022/09/06	2	141.00	10	138.00	138.00	-8	2,902	-0.28%
2022/09/05	0.1	141.50	0	0.00	140.50	0.1	2,973	0.00%
2022/09/02	2	144.50	0	0.00	143.00	2	3,055	0.07%
2022/09/01	4.1	147.14	7.2	148.96	146.00	-3.2	3,107	-0.10%
2022/08/31	0	0.00	3	150.50	153.00	-3	3,161	-0.09%
2022/08/30	5	152.50	5	152.50	152.00	0	3,326	0.00%
2022/08/29	5.1	151.41	2	151.50	151.00	3.1	3,501	0.09%
2022/08/26	2	166.19	5	161.70	160.50	-3	3,827	-0.08%
2022/08/25	1	162.00	22	161.66	161.00	-21	4,267	-0.49%
2022/08/24	2	162.25	26	162.56	160.00	-24	4,512	-0.53%
2022/08/23	45	164.38	10	162.80	159.50	35	4,726	0.74%
2022/08/22	29	162.02	56.1	162.69	159.50	-27.1	4,744	-0.57%
2022/08/19	104	156.71	60.1	164.34	158.50	43.9	4,631	0.95%	大買/
2022/08/18	2.1	150.79	1	151.50	151.50	1.1	4,536	0.02%
2022/08/17	1	151.50	4.1	149.93	149.00	-3.1	4,567	-0.07%
2022/08/16	5	149.80	4.1	149.76	146.00	0.9	4,667	0.02%
2022/08/15	2.1	146.45	0	0.00	147.50	2.1	4,706	0.04%
2022/08/11	1	140.00	0	0.00	140.00	1	4,812	0.02%
2022/08/10	1	138.50	0	0.00	138.00	1	4,892	0.02%
2022/08/09	1	141.00	0	0.00	140.00	1	5,066	0.02%
2022/08/08	0.1	140.00	2	139.25	142.50	-1.9	5,281	-0.04%
2022/08/05	0	0.00	1	143.00	144.00	-1	5,316	-0.02%
2022/08/04	0	0.00	1.1	137.23	140.00	-1.1	5,330	-0.02%
2022/08/02	1	144.00	0	0.00	144.00	1	5,363	0.02%
2022/08/01	0.2	150.00	0	0.00	148.00	0.2	5,376	0.00%
2022/07/29	3	150.00	1	151.50	150.00	2	5,390	0.04%
2022/07/28	4	147.25	4	148.50	148.00	0	5,392	0.00%
2022/07/27	2	146.00	0	0.00	147.50	2	5,430	0.04%
2022/07/26	19.1	150.30	12	148.00	145.50	7.1	5,432	0.13%
2022/07/25	3	151.33	1.1	153.86	151.00	1.9	5,422	0.04%
2022/07/22	3	155.17	2.6	158.00	158.00	0.4	5,371	0.01%
2022/07/21	0.1	144.50	6	143.83	144.00	-5.9	5,352	-0.11%
2022/07/20	0	0.00	0.3	142.60	141.00	-0.3	5,356	0.00%
2022/07/19	7	142.07	8.2	142.47	139.00	-1.2	5,378	-0.02%
2022/07/18	1	139.00	0	0.00	139.50	1	5,393	0.02%
2022/07/15	2	140.75	1	139.00	139.00	1	5,401	0.02%
2022/07/14	1	135.00	4	137.75	139.50	-3	5,472	-0.05%
2022/07/13	1	135.00	3	136.33	134.50	-2	5,634	-0.04%
2022/07/12	8.2	131.19	12	131.42	129.00	-3.9	5,632	-0.07%
2022/07/11	5	141.90	2	143.75	138.50	3	5,644	0.05%
2022/07/08	7.3	140.56	0	0.00	137.50	7.3	5,610	0.13%
2022/07/07	0	0.00	1	136.52	137.00	-1	5,608	-0.02%
2022/07/06	2	136.00	1.3	137.33	133.50	0.7	5,673	0.01%
2022/07/05	1.1	142.05	0	0.00	143.00	1.1	6,109	0.02%
2022/07/04	0	0.00	4	150.25	146.50	-4	6,261	-0.06%
2022/07/01	2	150.50	2	151.50	146.50	0	6,306	0.00%
2022/06/30	3	163.50	2	159.00	158.50	1	6,338	0.02%
2022/06/29	7	171.57	7	170.86	170.00	0	6,436	0.00%
2022/06/28	2	171.00	2	168.25	170.00	0	6,557	0.00%
2022/06/27	2	173.00	4	174.75	174.00	-2	6,684	-0.03%
2022/06/24	4	168.25	4	170.50	168.00	0	6,755	0.00%
2022/06/23	1	168.50	2	167.75	168.00	-1	6,997	-0.01%
2022/06/22	6	171.83	5	168.40	167.50	1	7,158	0.01%
2022/06/21	1.1	178.32	1	176.00	179.00	0.1	7,482	0.00%
2022/06/20	5	172.80	2	170.00	170.00	3	8,034	0.04%
2022/06/17	7	178.14	9	176.89	180.00	-2	8,474	-0.02%
2022/06/16	12.1	185.74	9	186.06	178.00	3.1	8,952	0.03%
2022/06/15	6.1	191.17	3.5	190.07	188.00	2.6	9,156	0.03%
2022/06/14	4	188.13	3	190.33	193.00	1	9,370	0.01%
2022/06/13	7	195.07	6	192.58	193.00	1	9,354	0.01%
2022/06/10	2.5	199.95	2	196.50	197.00	0.5	9,287	0.01%
2022/06/09	2	199.75	2	200.25	200.00	0	9,250	0.00%
2022/06/08	12	202.79	9	197.72	198.00	3	9,236	0.03%
2022/06/07	11.4	199.46	10	199.30	198.00	1.4	9,124	0.02%
2022/06/06	7.1	214.15	8	210.88	204.50	-0.9	8,980	-0.01%
2022/06/02	35	231.09	36	233.18	225.50	-1	8,706	-0.01%
2022/06/01	22	218.91	20.1	221.72	226.50	1.9	8,355	0.02%
2022/05/31	6	200.33	14	200.79	206.00	-8	8,302	-0.10%
2022/05/30	4	193.50	5.5	198.26	202.00	-1.5	8,178	-0.02%
2022/05/27	1	185.00	1	183.50	184.00	0	8,089	0.00%
2022/05/26	4	185.13	3	182.33	182.50	1	8,086	0.01%
2022/05/25	7	185.64	4	185.63	187.00	3	8,063	0.04%
2022/05/24	19	188.42	21	186.95	181.00	-2	8,033	-0.02%
2022/05/23	5	188.00	7	187.29	184.00	-2	7,923	-0.03%
2022/05/20	3.1	182.85	1	184.50	182.00	2.1	7,883	0.03%
2022/05/19	2.1	182.62	0	0.00	186.50	2.1	7,868	0.03%
2022/05/18	8	190.44	5	190.10	188.00	3	7,835	0.04%
2022/05/17	8	188.31	5	188.20	191.00	3	7,813	0.04%
2022/05/16	9	182.94	25.1	187.69	189.50	-16.1	7,875	-0.20%
2022/05/13	2	169.25	7	171.29	174.50	-5	7,759	-0.06%
2022/05/12	5	171.80	4	174.88	167.00	1	7,764	0.01%
2022/05/11	4	176.50	3	178.17	174.50	1	7,807	0.01%
2022/05/10	2	171.75	0	0.00	174.50	2	7,956	0.03%
2022/05/09	1	174.50	7	175.79	175.00	-6	7,960	-0.08%
2022/05/06	3	175.33	2.1	174.63	176.00	0.9	7,954	0.01%
2022/05/05	4	183.00	4	182.50	180.50	0	7,958	0.00%
2022/05/04	5	178.20	5.1	180.50	180.50	-0.1	7,954	0.00%
2022/05/03	0	0.00	1	176.00	175.50	-1	7,930	-0.01%
2022/04/29	2	174.00	2	172.50	173.50	0	7,972	0.00%
2022/04/28	4	174.00	7	176.64	171.00	-3	8,001	-0.04%
2022/04/27	0.1	168.00	2	168.00	173.00	-1.9	7,938	-0.02%
2022/04/26	12.1	170.79	12	170.38	171.50	0.1	7,949	0.00%
2022/04/25	5	170.70	6	171.50	170.00	-1	7,930	-0.01%
2022/04/22	8	182.13	3	179.00	177.00	5	7,901	0.06%
2022/04/21	3.3	184.50	3	182.83	182.50	0.3	7,865	0.00%
2022/04/20	15.5	188.03	13	186.62	185.50	2.5	7,847	0.03%
2022/04/19	7.1	187.64	11	187.14	184.50	-3.9	7,743	-0.05%
2022/04/18	11.1	179.37	4	178.25	175.50	7.1	7,557	0.09%
2022/04/15	3.1	182.39	3	182.50	175.50	0.1	7,519	0.00%
2022/04/14	5	190.60	6	191.58	187.50	-1	7,471	-0.01%
2022/04/13	7.3	186.93	0	0.00	184.00	7.3	7,433	0.10%
2022/04/12	2.1	190.91	6	197.42	185.50	-4	7,403	-0.05%
2022/04/11	34.2	205.21	31.3	205.53	193.00	2.9	7,309	0.04%
2022/04/08	7	195.43	9.1	197.21	201.50	-2.1	6,871	-0.03%
2022/04/07	6.1	191.13	3	186.00	183.50	3.1	7,141	0.04%
2022/04/06	6	189.75	5	189.00	195.50	1	7,485	0.01%
2022/04/01	8	192.00	9	192.39	192.50	-1	7,523	-0.01%
2022/03/31	8.1	202.58	6	202.58	193.00	2.1	7,618	0.03%
2022/03/30	13.2	197.96	11.6	198.72	199.50	1.6	7,616	0.02%
2022/03/29	9	200.33	9	201.00	200.00	0	7,557	0.00%
2022/03/28	9	200.83	16.1	201.93	200.50	-7.1	7,588	-0.09%
2022/03/25	14.1	199.21	12	200.71	197.50	2.1	7,569	0.03%
2022/03/24	17	208.56	15	209.53	202.00	2	7,450	0.03%
2022/03/23	40.1	209.99	35.3	207.36	208.00	4.8	7,134	0.07%
2022/03/22	15	196.93	23.4	196.61	209.00	-8.4	6,591	-0.13%
2022/03/21	36.1	190.28	24	189.31	190.00	12.1	6,105	0.20%
2022/03/18	9	171.44	13.5	177.57	184.00	-4.5	5,587	-0.08%
2022/03/17	15	161.97	24.3	164.21	167.50	-9.3	5,329	-0.17%
2022/03/16	5	152.30	11	151.14	156.50	-6	5,105	-0.12%
2022/03/15	0	0.00	4	148.25	145.50	-4	5,111	-0.08%
2022/03/14	7	152.86	3	154.33	153.00	4	5,138	0.08%
2022/03/11	6	153.08	4	151.75	152.50	2	5,129	0.04%
2022/03/10	7	151.93	11	151.14	149.50	-4	5,130	-0.08%
2022/03/09	8	144.19	7	144.29	146.00	1	5,101	0.02%
2022/03/08	11	144.05	4	144.88	141.00	7	5,064	0.14%
2022/03/07	9	154.61	5	149.50	144.50	4	4,988	0.08%
2022/03/04	8.2	158.07	4	157.38	153.00	4.2	4,868	0.09%
2022/03/03	1	150.00	10	161.10	161.50	-9	4,651	-0.19%
2022/03/02	2	147.50	2	146.50	147.00	0	4,504	0.00%
2022/03/01	4	147.88	2	148.00	146.00	2	4,486	0.04%
2022/02/25	3	144.98	1	145.00	142.50	2	4,459	0.05%
2022/02/24	2.2	144.05	7	141.93	141.50	-4.8	4,484	-0.11%
2022/02/23	8	150.00	3	151.17	148.00	5	4,456	0.11%
2022/02/21	2	151.75	2	150.75	149.50	0	4,374	0.00%
2022/02/18	2	154.00	1	155.00	153.50	1	4,354	0.02%
2022/02/17	1.1	152.00	1	151.00	158.50	0.1	4,304	0.00%
2022/02/16	21.2	157.21	24	157.25	154.50	-2.8	4,258	-0.07%
2022/02/15	7	146.21	5	149.90	150.00	2	4,049	0.05%
2022/02/14	8	141.75	69	141.34	136.50	-61	4,039	-1.51%
2022/02/11	13	149.50	5	148.90	150.50	8	4,196	0.19%
2022/02/10	22	151.61	20	151.10	151.50	2	4,165	0.05%
2022/02/09	0	0.00	4	139.13	141.50	-4	4,080	-0.10%
2022/02/08	1	131.50	0	0.00	129.00	1	4,088	0.02%
2022/02/07	4	127.25	2	132.50	132.50	2	4,095	0.05%
2022/01/26	10	127.50	12	126.92	130.50	-2	4,059	-0.05%
2022/01/25	6	127.42	4	128.25	126.50	2	4,021	0.05%
2022/01/24	12	131.17	16	127.94	134.00	-4	3,972	-0.10%
2022/01/21	17	133.65	7	132.36	130.50	10	3,901	0.26%
2022/01/20	1	146.00	1	150.50	145.00	0	3,829	0.00%
2022/01/19	4	147.00	3	149.17	147.50	1	3,799	0.03%
2022/01/17	2	153.00	1	157.00	158.00	1	3,711	0.03%
2022/01/14	1	143.50	0	0.00	147.50	1	3,685	0.03%
2022/01/11	53	158.32	0	0.00	153.50	53	3,632	1.46%
2022/01/10	0	0.00	1	155.00	161.00	-1	3,628	-0.03%
2022/01/07	3	159.33	1	157.00	157.00	2	3,620	0.06%
2022/01/06	3.1	160.08	0	0.00	161.00	3.1	3,598	0.09%
2022/01/05	0.2	167.75	1	171.50	173.50	-0.8	3,556	-0.02%
2022/01/04	0	0.00	5	171.60	171.00	-5	3,536	-0.14%
2022/01/03	6.5	170.81	2	168.00	169.50	4.5	3,521	0.13%
2021/12/30	25.1	179.78	23	181.11	174.50	2.1	3,488	0.06%
2021/12/29	19	168.11	30.1	169.00	178.00	-11.1	3,027	-0.37%
2021/12/28	7	151.93	4	157.25	162.00	3	2,608	0.12%
2021/12/27	12	145.04	12	144.79	147.50	0	2,492	0.00%
2021/12/24	9	134.28	11	136.23	141.50	-2	2,264	-0.09%
2021/12/23	6	125.75	4	125.75	129.00	2	2,090	0.10%
2021/12/22	5	123.80	18	124.56	128.00	-13	1,989	-0.65%
2021/12/21	52	124.15	39	120.77	116.50	13	1,837	0.71%
2021/12/20	5	119.80	28	117.98	123.00	-23	1,581	-1.45%
2021/12/17	9	113.06	1	115.00	112.00	8	1,486	0.54%
2021/12/16	0	0.00	1	109.00	109.50	-1	1,414	-0.07%
2021/12/15	7	100.43	9	102.44	104.00	-2	1,365	-0.15%
2021/12/14	16	102.78	1	104.00	99.30	15	1,345	1.11%
2021/12/13	2.5	105.89	1	103.50	104.50	1.5	1,304	0.12%
2021/12/10	2	109.00	8	105.81	105.00	-6	1,313	-0.46%
2021/12/09	4	100.70	3	101.30	101.00	1	1,271	0.08%
2021/12/08	5	98.14	5.4	97.51	101.00	-0.4	1,203	-0.03%
2021/12/07	0	0.00	4.5	92.95	92.10	-4.5	1,149	-0.39%
2021/12/06	5	92.66	27.1	93.97	93.80	-22.1	1,125	-1.96%
2021/12/03	7	87.86	3	88.40	87.70	4	1,058	0.38%
2021/11/29	1	78.00	0	0.00	80.00	1	985	0.10%
2021/11/25	1	82.30	0	0.00	82.30	1	965	0.10%
2021/11/24	0.5	84.30	0	0.00	83.60	0.5	956	0.05%
2021/11/23	0	0.00	4	88.20	83.50	-4	939	-0.43%
2021/11/17	3	83.00	3	81.50	82.60	0	863	0.00%
2021/11/15	1	84.50	3.3	84.74	83.70	-2.3	835	-0.27%
2021/11/12	1	82.10	0	0.00	83.50	1	809	0.12%
2021/11/11	24	87.96	10	86.38	83.60	14	773	1.81%
2021/11/10	15	91.38	9	94.63	89.20	6	672	0.89%
2021/11/09	3.1	85.42	1	85.70	88.10	2.1	456	0.46%
2021/11/08	53	89.83	49	87.95	80.10	4	413	0.97%
2021/11/05	1	84.30	2	81.80	86.40	-1	305	-0.33%
2021/11/04	1	78.60	3.1	78.51	78.60	-2.1	263	-0.80%
2021/11/03	0	0.00	1	70.80	71.50	-1	232	-0.43%
2021/11/01	0	0.00	4	71.50	70.60	-4	232	-1.72%
2021/10/21	5	70.36	0	0.00	69.70	5	220	2.27%
2021/10/18	4	70.50	0	0.00	71.00	4	212	1.89%
2021/09/28	0	0.00	4	68.20	68.10	-4	164	-2.44%
2021/09/27	1.3	69.16	2	70.00	69.20	-0.7	162	-0.43%
2021/09/24	5	70.40	0	0.00	69.80	5	160	3.12%
2021/09/22	0	0.00	1	69.80	69.80	-1	155	-0.65%
2021/09/17	3	69.10	1	68.50	68.10	2	148	1.34%
2021/09/15	4	73.95	5	73.58	70.30	-1	135	-0.74%
2021/09/14	2	72.95	1	68.70	72.00	1	83	1.19%
2021/09/13	0	0.00	1	66.50	67.80	-1	53	-1.87%
2021/09/10	0	0.00	0.2	65.24	65.10	-0.2	43	-0.55%
2021/09/06	0	0.00	0.1	63.70	63.00	-0.1	37	-0.37%
2021/09/03	0	0.00	0	63.70	63.00	0	36	-0.03%
2021/08/11	0.1	61.50	0	0.00	61.00	0.1	37	0.29%
2021/08/09	0	61.50	0	0.00	61.80	0	39	0.11%
2021/08/06	0.1	62.50	0	0.00	62.30	0.1	40	0.30%
2021/08/05	0	0.00	0.2	64.50	62.30	-0.2	40	-0.40%
2021/08/02	0	61.50	0	0.00	61.00	0	41	0.10%
2021/07/29	0	61.50	0	0.00	61.50	0	42	0.00%
2021/07/22	0	62.50	0	0.00	62.00	0	52	0.04%
2021/07/21	1.2	62.13	0	0.00	61.80	1.2	53	2.28%
2021/07/12	0	63.50	0	0.00	64.80	0	70	0.00%
2021/07/05	0.1	64.50	0	0.00	65.80	0.1	79	0.13%
2021/05/17	0.1	55.50	0	0.00	57.40	0.1	144	0.03%
2021/05/13	0.1	61.20	0	0.00	60.60	0.1	143	0.03%
2021/04/29	0	0.00	1	68.90	68.80	-1	141	-0.71%
2021/04/27	0	0.00	0	68.50	68.40	0	141	-0.03%
2021/04/15	0	0.00	2	68.00	67.70	-2	130	-1.53%
2021/04/09	0	0.00	1	67.40	67.90	-1	127	-0.78%
2021/04/07	1	68.50	1	68.30	68.00	0	125	0.00%
2021/04/06	2	69.10	0	0.00	69.00	2	123	1.62%
2021/03/15	0	0.00	1	65.00	64.10	-1	116	-0.86%
2021/02/23	1	63.20	0	0.00	63.40	1	133	0.75%
2021/02/19	0	64.80	0	0.00	63.90	0	145	0.01%
2021/02/03	0	0.00	3	58.83	59.10	-3	136	-2.19%
2021/02/02	1	57.60	0	0.00	57.50	1	135	0.75%
2021/01/28	0	58.00	2	58.60	57.60	-2	134	-1.47%
2021/01/27	0	0.00	3	59.27	59.20	-3	132	-2.26%
2021/01/26	0	0.00	2	60.00	59.80	-2	130	-1.53%
2021/01/19	0	0.00	0.1	61.60	61.90	-0.1	126	-0.08%
2021/01/14	0.1	63.60	0	0.00	63.60	0.1	124	0.08%
2020/12/25	0	0.00	1	65.90	65.80	-1	119	-0.84%
2020/12/24	1	66.30	0	0.00	65.70	1	118	0.85%
2020/12/15	1	65.20	0	0.00	65.10	1	124	0.81%
2020/12/10	0	0.00	14	67.62	67.60	-14	127	-10.97%
2020/12/09	0	0.00	6	66.82	66.80	-6	123	-4.84%
2020/12/08	0	0.00	5	65.44	65.70	-5	122	-4.08%
2020/12/07	0.5	64.60	0	0.00	64.60	0.5	120	0.41%
2020/12/04	4	65.03	0	0.00	65.30	4	119	3.35%
2020/12/03	1	67.30	0	0.00	67.10	1	105	0.94%
2020/12/01	2	68.30	0	0.00	68.10	2	117	1.70%
2020/11/27	2	69.10	0	0.00	69.30	2	117	1.71%
2020/11/26	9	69.92	0	0.00	70.30	9	115	7.78%
2020/11/20	1	70.70	0	0.00	70.70	1	120	0.83%
2020/11/19	2	72.30	2	71.30	71.10	0	122	0.00%
2020/11/18	1	72.10	1	72.50	72.70	0	120	0.00%
2020/09/09	2	67.30	0	0.00	67.30	2	531	0.38%
2020/09/07	2	69.20	0	0.00	68.70	2	529	0.38%
2020/09/02	1	69.80	0	0.00	69.70	1	515	0.19%
2020/09/01	0	0.00	1	70.20	69.90	-1	514	-0.19%
2020/08/27	0	0.00	1	71.10	70.30	-1	511	-0.20%
2020/08/26	0	0.00	5	71.00	70.90	-5	508	-0.98%
2020/08/24	1	69.00	0	0.00	69.10	1	505	0.20%
2020/08/21	1	68.40	0	0.00	68.50	1	505	0.20%
2020/08/19	0	0.00	1	72.70	70.80	-1	502	-0.20%
2020/08/18	1	74.90	1	73.80	73.50	0	499	0.00%
2020/08/13	1	70.00	2	69.90	70.20	-1	481	-0.21%
2020/08/12	2	68.95	1	69.10	68.60	1	471	0.21%
2020/08/11	1	74.00	4	73.55	73.40	-3	460	-0.65%
2020/08/06	2	77.00	1	76.00	76.60	1	433	0.23%
2020/07/31	0	0.00	1	80.40	81.30	-1	395	-0.25%
2020/07/30	1	80.10	1	80.00	80.20	0	385	0.00%
2020/07/29	2	78.95	2	78.35	80.00	0	368	0.00%
2020/07/28	3	79.63	10	79.36	75.10	-7	339	-2.06%
2020/07/27	6	77.40	4	75.88	78.30	2	290	0.69%
2020/07/24	2	70.10	1	70.00	71.20	1	245	0.41%
2020/07/23	3	71.23	1	67.20	67.30	2	225	0.89%
2020/07/22	2	67.90	2	68.30	68.30	0	198	0.00%
2020/07/20	2	60.80	2	59.50	60.90	0	164	0.00%
2020/07/17	0	0.00	4	59.35	59.90	-4	157	-2.54%
2020/07/14	2	58.65	0	0.00	57.70	2	136	1.47%
2020/07/13	2	56.65	1	57.80	58.40	1	131	0.76%
2020/07/09	3	58.87	0	0.00	57.60	3	118	2.53%
2020/07/08	0	0.00	1	60.10	59.80	-1	107	-0.93%
2020/07/07	5	59.40	1	57.70	60.00	4	98	4.07%
2020/07/06	0	0.00	1	57.70	57.70	-1	73	-1.37%
2020/07/03	1	55.90	1	54.30	55.00	0	61	0.00%
2020/07/01	5	50.90	0	0.00	51.20	5	50	9.89%
2020/06/30	0	0.00	1	51.50	51.20	-1	49	-2.02%
2020/06/29	0	0.00	2	51.00	51.10	-2	47	-4.21%
2020/06/19	0	0.00	2	50.30	51.10	-2	45	-4.39%
2020/06/12	1	48.00	0	0.00	48.10	1	44	2.25%
2020/06/04	1	49.50	0	0.00	49.50	1	44	2.25%
2020/06/03	0	0.00	5	50.00	50.00	-5	44	-11.24%
2020/05/29	0	0.00	1	50.00	49.80	-1	42	-2.34%
2020/05/28	4	49.71	0	0.00	49.30	4	41	9.68%
2020/05/27	0	0.00	1	51.60	51.50	-1	39	-2.53%
2020/05/26	0	0.00	1	50.20	50.00	-1	36	-2.71%
2020/05/25	0	0.00	1	50.00	49.30	-1	33	-2.94%
2020/05/06	0	0.00	1	44.80	45.00	-1	32	-3.07%
2020/04/29	1	44.25	0	0.00	44.30	1	32	3.04%
2020/04/24	4	43.50	0	0.00	43.50	4	36	10.99%
2020/03/13	1	42.80	0	0.00	42.85	1	60	1.64%
2020/02/14	0	0.00	1	46.25	46.35	-1	56	-1.77%
2020/01/14	1	48.50	0	0.00	48.50	1	46	2.16%
2020/01/03	1	49.40	2	48.50	48.85	-1	42	-2.37%
2019/12/26	2	49.88	0	0.00	49.80	2	37	5.38%
2019/12/24	1	51.10	1	51.00	50.50	0	33	0.00%
2019/12/18	0	0.00	1	45.20	45.80	-1	17	-5.69%
2019/08/20	1	42.60	0	0.00	42.40	1	29	3.34%
2019/06/28	1	46.55	1	46.70	46.70	0	37	0.00%
2019/06/27	2	46.70	0	0.00	46.60	2	36	5.51%
2019/02/15	0	0.00	1	43.50	44.00	-1	27	-3.69%
2019/02/14	1	44.40	0	0.00	43.45	1	25	3.85%
2019/02/12	1	40.20	0	0.00	40.80	1	21	4.57%
2018/10/15	0	0.00	1	39.00	39.00	-1	50	-1.99%
2018/10/12	1	38.40	0	0.00	38.90	1	51	1.94%
2018/10/11	0	0.00	1	37.10	37.20	-1	51	-1.93%
2018/10/05	0	0.00	1	43.00	42.25	-1	49	-2.00%
2018/05/09	1	52.50	0	0.00	51.90	1	86	1.16%
2018/03/09	0	0.00	1	55.80	55.30	-1	126	-0.79%
2018/03/08	1	55.40	0	0.00	55.50	1	132	0.76%
2018/02/05	0	0.00	1	53.70	53.10	-1	241	-0.41%
2018/01/05	1	59.60	0	0.00	58.70	1	342	0.29%
2018/01/03	1	61.40	5	60.50	61.30	-4	352	-1.13%