力智 (6719)-凱基-高美館券商分點個股進出

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

力智

(6719)

可現股當沖

股價
274.0
漲跌
▲1.5
漲幅
+0.55%
成交量
548張
產業
上市半導體類股
144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

力智 (6719)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	0.00	1	272.50	274.00	-1	1,573	-0.06%
2024/04/26	1	270.00	1	272.50	271.00	0	1,594	0.00%
2024/04/25	2.1	267.71	0	0.00	265.50	2.1	1,619	0.13%
2024/04/24	1	265.00	5	268.40	270.00	-4	1,624	-0.25%
2024/04/23	1	254.50	0	0.00	253.50	1	1,609	0.06%
2024/04/22	3	258.00	2	255.00	253.50	1	1,637	0.06%
2024/04/19	3	269.17	2.2	264.20	263.50	0.8	1,634	0.05%
2024/04/18	2	278.24	0	0.00	277.00	2	1,628	0.12%
2024/04/17	0.1	286.92	1.1	285.09	283.00	-1	1,626	-0.06%
2024/04/16	1	287.50	0	0.00	287.00	1	1,631	0.06%
2024/04/15	0.3	286.10	0	0.00	290.50	0.3	1,633	0.02%
2024/04/12	4.3	297.81	4	296.50	295.50	0.3	1,622	0.02%
2024/04/11	4.2	298.81	8	298.06	299.50	-3.8	1,630	-0.23%
2024/04/10	3	303.67	5.4	301.84	303.00	-2.4	1,666	-0.14%
2024/04/09	3	288.00	1	289.00	288.50	2	1,652	0.12%
2024/04/08	1.1	283.09	0	0.00	279.50	1.1	1,673	0.07%
2024/04/03	1	282.50	2.2	282.59	285.50	-1.2	1,758	-0.07%
2024/04/02	2.1	286.52	0	0.00	285.50	2.1	1,910	0.11%
2024/04/01	3.1	292.04	0	0.00	290.50	3.1	1,988	0.15%
2024/03/29	3	291.17	1.1	292.00	297.00	1.9	1,978	0.10%
2024/03/28	1.2	286.33	3	284.50	284.50	-1.8	1,954	-0.09%
2024/03/27	3.1	290.34	5	290.50	290.00	-1.9	1,973	-0.09%
2024/03/26	5.1	290.31	0	0.00	290.00	5.1	1,994	0.26%
2024/03/25	7.1	286.24	5.1	285.47	285.00	2	2,022	0.10%
2024/03/22	16	269.78	14.2	276.08	278.50	1.8	2,003	0.09%
2024/03/20	1	271.00	1	265.00	265.00	0	1,985	0.00%
2024/03/19	1	272.50	1	268.50	268.50	0	1,998	0.00%
2024/03/15	2	271.76	0	0.00	270.00	2	1,996	0.10%
2024/03/14	1	272.00	1	272.50	271.50	0	1,996	0.00%
2024/03/13	0	277.81	1	275.50	277.50	-1	2,014	-0.05%
2024/03/08	2.1	289.81	0	0.00	280.50	2.1	2,049	0.10%
2024/03/07	2	294.22	0	0.00	290.50	2	2,057	0.10%
2024/03/06	2	296.49	2	297.00	294.50	0	2,050	0.00%
2024/03/05	5	311.90	4	307.88	308.00	1	2,050	0.05%
2024/03/04	2	311.00	6.8	311.47	312.00	-4.8	2,040	-0.24%
2024/03/01	3	315.00	2	317.00	315.00	1	2,024	0.05%
2024/02/29	1	312.50	4	311.00	314.00	-3	2,018	-0.15%
2024/02/27	0	0.00	1.8	302.89	303.00	-1.8	2,019	-0.09%
2024/02/26	2	306.25	2	307.49	307.00	0	2,099	0.00%
2024/02/23	1	303.00	1	302.98	297.00	0	2,083	0.00%
2024/02/22	0.1	296.00	0	0.00	295.00	0.1	2,054	0.00%
2024/02/21	0	0.00	2	294.50	295.50	-2	2,063	-0.10%
2024/02/20	2	296.00	0.1	296.00	295.50	1.9	2,093	0.09%
2024/02/19	0.1	297.00	3	298.33	297.50	-2.9	2,094	-0.14%
2024/02/16	0	289.00	6.4	286.16	288.00	-6.4	2,067	-0.31%
2024/02/15	0	0.00	0	269.00	274.00	0	2,041	0.00%
2024/02/05	1	260.52	1.1	259.09	260.50	-0.1	2,043	0.00%
2024/02/01	0.1	258.50	0	0.00	257.50	0.1	2,070	0.00%
2024/01/31	1.2	261.13	0	0.00	257.00	1.2	2,082	0.06%
2024/01/29	0.2	262.50	0	0.00	261.50	0.2	2,090	0.01%
2024/01/26	2	278.75	1	263.50	263.00	1	2,083	0.05%
2024/01/24	0.2	265.75	0	0.00	264.00	0.2	2,012	0.01%
2024/01/22	1	262.00	1	263.00	263.00	0	2,012	0.00%
2024/01/19	2.1	260.55	0	0.00	262.00	2.1	2,003	0.10%
2024/01/18	0.2	273.00	0	0.00	271.50	0.2	1,974	0.01%
2024/01/17	1	278.00	0	0.00	275.50	1	1,990	0.05%
2024/01/16	2.2	281.77	0	0.00	280.50	2.2	1,980	0.11%
2024/01/15	1	293.00	0	0.00	293.00	1	1,949	0.05%
2024/01/11	0	0.00	1	299.50	299.00	-1	1,940	-0.05%
2024/01/10	0	0.00	2.3	299.03	300.00	-2.3	1,929	-0.12%
2024/01/09	1	290.00	0	0.00	290.00	1	1,913	0.05%
2024/01/08	0	0.00	1	293.50	292.50	-1	1,914	-0.05%
2024/01/05	3.1	292.18	1	298.00	293.00	2.1	1,946	0.11%
2024/01/04	4.3	298.39	3	300.17	295.50	1.3	1,922	0.07%
2024/01/03	2	302.01	1	306.00	306.00	1	1,876	0.05%
2024/01/02	6	309.41	1	307.00	309.00	5	1,857	0.27%
2023/12/29	2.2	317.00	10	316.50	314.00	-7.8	1,833	-0.43%
2023/12/28	3	317.50	6	320.17	319.00	-3	1,754	-0.17%
2023/12/27	6	296.09	8	297.00	302.50	-2	1,602	-0.12%
2023/12/25	0	0.00	0	288.00	285.50	0	1,535	0.00%
2023/12/22	1	284.50	2	287.25	285.50	-1	1,547	-0.06%
2023/12/21	1	288.50	3	286.67	288.00	-2	1,516	-0.13%
2023/12/20	0	278.50	0	0.00	281.50	0	1,479	0.00%
2023/12/19	0	0.00	3	267.50	267.00	-3	1,422	-0.21%
2023/12/18	0	0.00	1	266.00	266.00	-1	1,420	-0.07%
2023/12/14	0	0.00	2.2	271.41	271.00	-2.2	1,441	-0.15%
2023/12/13	0.2	276.67	0	0.00	274.50	0.2	1,450	0.01%
2023/12/11	1	278.00	0	0.00	275.50	1	1,490	0.07%
2023/12/08	3	276.17	2.1	276.52	277.00	0.9	1,501	0.06%
2023/12/07	0.1	274.50	2	270.75	268.50	-1.9	1,505	-0.13%
2023/12/06	1	279.00	0	0.00	278.50	1	1,488	0.07%
2023/12/05	2	278.75	0	0.00	277.50	2	1,489	0.13%
2023/12/04	0	286.00	3.1	285.26	285.50	-3.1	1,493	-0.21%
2023/11/28	0	0.00	0.1	270.25	272.50	-0.1	1,531	-0.01%
2023/11/27	2.1	266.40	2.4	268.31	264.50	-0.3	1,533	-0.02%
2023/11/24	3	277.50	7.1	275.38	275.50	-4.1	1,528	-0.27%
2023/11/22	2	273.00	3.3	271.97	271.00	-1.3	1,401	-0.09%
2023/11/21	0.1	266.00	1	267.00	267.00	-1	1,371	-0.07%
2023/11/20	3	266.67	1	268.00	266.00	2	1,358	0.15%
2023/11/17	2	268.25	2.1	265.98	267.00	-0.1	1,331	-0.01%
2023/11/16	1.5	263.85	3	265.33	263.50	-1.5	1,288	-0.12%
2023/11/15	0	0.00	1.2	262.92	260.50	-1.2	1,262	-0.10%
2023/11/14	2.2	259.45	0.4	259.24	257.00	1.8	1,234	0.14%
2023/11/13	1.4	258.87	1.2	259.99	261.50	0.2	1,216	0.02%
2023/11/10	0.1	254.80	0	0.00	255.00	0.1	1,196	0.01%
2023/11/09	1	251.00	0	0.00	257.00	1	1,193	0.08%
2023/11/08	0	0.00	1	255.00	255.00	-1	1,186	-0.09%
2023/11/06	0	0.00	3	253.00	253.50	-3	1,169	-0.26%
2023/10/30	1	249.00	1	248.00	247.00	0	1,188	0.00%
2023/10/26	1	245.00	1	245.00	244.00	0	1,195	0.00%
2023/10/25	1.1	252.45	2	253.75	251.00	-0.9	1,198	-0.08%
2023/10/20	0	0.00	1	238.00	241.50	-1	1,228	-0.08%
2023/10/19	2	244.00	2	240.00	242.00	0	1,240	0.00%
2023/10/18	1.1	247.52	0	0.00	246.50	1.1	1,245	0.08%
2023/10/17	1	250.00	0	0.00	251.00	1	1,242	0.08%
2023/10/16	2	250.75	0	0.00	248.00	2	1,241	0.16%
2023/10/13	5	256.90	6.2	255.70	252.00	-1.1	1,233	-0.09%
2023/10/06	1	252.50	2	252.75	251.00	-1	1,222	-0.08%
2023/10/05	3	244.67	2	245.50	247.50	1	1,219	0.08%
2023/10/04	6	237.92	6	237.67	235.00	0	1,212	0.00%
2023/10/03	0	0.00	2	246.50	241.00	-2	1,224	-0.16%
2023/09/21	3	240.00	8	239.94	240.00	-5	1,276	-0.39%
2023/09/20	0	0.00	10	239.55	240.00	-10	1,283	-0.78%
2023/09/19	1	252.00	1	249.00	248.00	0	1,286	0.00%
2023/09/18	2.3	248.74	0	0.00	249.00	2.3	1,275	0.18%
2023/09/15	3	246.67	4	247.88	249.00	-1	1,255	-0.08%
2023/09/14	0.3	242.50	0	0.00	240.50	0.3	1,223	0.02%
2023/09/13	1	241.00	1	242.00	242.50	0	1,261	0.00%
2023/09/12	14	241.46	2	239.75	241.50	12	1,252	0.96%
2023/09/11	5	236.50	0	0.00	232.00	5	1,231	0.41%
2023/09/07	1	240.00	0	0.00	236.50	1	1,237	0.08%
2023/09/06	1	238.50	0	0.00	238.00	1	1,223	0.08%
2023/09/05	2	237.50	0	0.00	237.00	2	1,222	0.16%
2023/09/04	2	238.50	0	0.00	236.50	2	1,229	0.16%
2023/09/01	1	237.00	1	229.50	238.00	0	1,206	0.00%
2023/08/31	0.2	226.50	0	0.00	222.50	0.2	1,190	0.01%
2023/08/30	1	221.00	0	0.00	221.50	1	1,200	0.08%
2023/08/29	1	218.00	0	0.00	221.00	1	1,195	0.08%
2023/08/28	0.1	221.50	0	0.00	216.00	0.1	1,197	0.01%
2023/08/22	1	211.00	0	0.00	210.50	1	1,247	0.08%
2023/08/21	0	0.00	1	215.00	213.50	-1	1,267	-0.08%
2023/08/17	1	218.50	0	0.00	220.00	1	1,286	0.08%
2023/08/16	1	214.00	0	0.00	214.50	1	1,297	0.08%
2023/08/14	0	0.00	9	216.00	217.00	-9	1,309	-0.69%
2023/08/10	0.1	223.50	0	0.00	223.00	0.1	1,345	0.00%
2023/08/09	1	224.50	1	224.00	224.50	0	1,384	0.00%
2023/08/08	1.1	228.00	2	227.50	228.50	-0.9	1,421	-0.06%
2023/08/04	0	0.00	1	236.50	239.00	-1	1,448	-0.07%
2023/08/01	2	247.25	0	0.00	247.50	2	1,482	0.13%
2023/07/31	5.3	247.45	0	0.00	246.50	5.3	1,479	0.36%
2023/07/28	1.1	249.32	1	254.50	253.00	0.1	1,487	0.01%
2023/07/27	3	248.66	2	249.25	248.50	1	1,477	0.07%
2023/07/25	0	0.00	1.1	243.00	240.00	-1.1	1,455	-0.08%
2023/07/24	1.2	240.83	0	0.00	240.00	1.2	1,468	0.08%
2023/07/21	0.1	244.00	0	0.00	243.50	0.1	1,489	0.01%
2023/07/20	1	251.00	0	0.00	248.50	1	1,560	0.06%
2023/07/14	0.1	257.00	0	0.00	257.50	0.1	1,755	0.01%
2023/07/13	2	252.25	7	251.64	252.50	-5	1,956	-0.26%
2023/07/12	12	260.21	1	256.00	255.00	11	2,087	0.53%
2023/07/10	0.1	260.00	1.1	263.09	258.00	-1	2,100	-0.05%
2023/07/07	0.1	274.50	0	0.00	271.50	0.1	2,094	0.00%
2023/07/06	2.1	281.50	0	0.00	281.00	2.1	2,107	0.10%
2023/07/05	2	287.25	2.1	287.31	287.00	-0.1	2,113	0.00%
2023/07/04	3.2	285.73	0	0.00	285.00	3.2	2,117	0.15%
2023/07/03	0	299.00	3	297.00	298.00	-3	2,099	-0.14%
2023/06/30	0	294.50	0	0.00	293.50	0	2,103	0.00%
2023/06/28	1	296.00	1.1	297.41	297.00	-0.1	2,140	0.00%
2023/06/27	1.2	292.58	0	0.00	292.00	1.2	2,161	0.06%
2023/06/21	2.2	294.64	2	295.25	296.00	0.2	2,189	0.01%
2023/06/20	1	294.00	0	0.00	294.00	1	2,240	0.04%
2023/06/19	0.2	296.12	3.1	299.70	297.50	-2.8	2,291	-0.12%
2023/06/16	1	290.50	0	0.00	290.50	1	2,303	0.04%
2023/06/15	1	294.00	1	294.00	294.50	0	2,358	0.00%
2023/06/14	1.2	292.26	0.4	294.09	292.00	0.7	2,383	0.03%
2023/06/13	0.2	293.07	0	0.00	295.00	0.2	2,392	0.01%
2023/06/09	0	0.00	1	284.00	284.00	-1	2,436	-0.04%
2023/06/08	3	283.33	1	281.50	281.00	2	2,556	0.08%
2023/06/07	1	284.50	1	287.50	287.50	0	2,713	0.00%
2023/06/06	1.2	292.04	0	0.00	283.50	1.2	2,720	0.04%
2023/05/30	3	303.33	1	303.50	303.50	2	2,811	0.07%
2023/05/29	1	299.00	2	302.50	303.00	-1	2,820	-0.04%
2023/05/26	0	0.00	2	300.75	295.50	-2	2,829	-0.07%
2023/05/25	3	295.50	0	0.00	294.00	3	2,847	0.11%
2023/05/24	0	0.00	1	294.50	295.00	-1	2,851	-0.04%
2023/05/23	0	0.00	1	292.00	292.50	-1	2,879	-0.03%
2023/05/22	1	293.50	1	287.00	291.00	0	2,922	0.00%
2023/05/19	2	286.25	0	0.00	285.50	2	2,969	0.07%
2023/05/18	1	289.00	1	286.00	286.50	0	2,976	0.00%
2023/05/17	13.1	286.01	0	0.00	286.00	13.1	2,991	0.44%
2023/05/16	2.2	282.48	1	283.50	280.00	1.2	2,985	0.04%
2023/05/15	4	291.09	3	284.50	285.00	1	2,977	0.03%
2023/05/12	1	288.00	2	296.50	301.00	-1	2,975	-0.03%
2023/05/11	2.2	296.07	1	290.50	290.50	1.2	3,058	0.04%
2023/05/10	2	301.00	0	0.00	300.50	2	3,132	0.06%
2023/05/09	1	318.50	1.2	308.75	310.00	-0.2	3,126	-0.01%
2023/05/08	0.2	317.50	1	318.00	317.00	-0.8	3,123	-0.03%
2023/05/04	2	314.00	3	310.83	308.00	-1	3,194	-0.03%
2023/05/03	0	0.00	1	315.00	315.00	-1	3,230	-0.03%
2023/05/02	2	319.00	1	321.00	321.00	1	3,302	0.03%
2023/04/28	1	319.50	1	316.00	315.50	0	3,353	0.00%
2023/04/27	3	314.67	3.3	316.83	311.50	-0.3	3,380	-0.01%
2023/04/26	2.3	312.55	0	0.00	317.50	2.3	3,392	0.07%
2023/04/25	7	334.79	4.2	335.61	316.50	2.8	3,401	0.08%
2023/04/24	1.2	334.13	2	336.50	337.50	-0.8	3,375	-0.02%
2023/04/21	3	336.83	1.4	336.78	330.50	1.7	3,430	0.05%
2023/04/20	2.4	357.35	3	353.33	346.00	-0.6	3,408	-0.02%
2023/04/19	8.6	360.53	6	364.00	361.50	2.6	3,427	0.08%
2023/04/18	19	362.61	17.1	365.18	366.00	1.9	3,374	0.06%
2023/04/17	96	340.81	9	341.06	342.50	87	3,199	2.72%
2023/04/14	0	316.50	1	319.50	317.00	-1	3,045	-0.03%
2023/04/13	1	311.50	1.2	315.29	310.50	-0.2	3,028	-0.01%
2023/04/12	2	320.50	2	319.50	318.50	0	3,013	0.00%
2023/04/11	1.2	311.33	0	0.00	319.00	1.2	3,001	0.04%
2023/04/10	1	308.00	2.1	309.76	308.00	-1.1	2,988	-0.04%
2023/04/07	1.1	308.75	1	312.50	310.50	0.1	2,972	0.00%
2023/04/06	1	307.50	0	0.00	306.00	1	2,958	0.03%
2023/03/31	0	0.00	1	311.00	310.50	-1	2,955	-0.03%
2023/03/30	12	316.13	1	320.50	315.00	11	2,943	0.37%
2023/03/29	2	314.25	3	314.17	316.50	-1	2,925	-0.03%
2023/03/28	4	317.25	4	312.38	307.50	0	2,909	0.00%
2023/03/27	3	321.50	0	0.00	318.50	3	2,879	0.10%
2023/03/24	1	328.50	3.3	332.72	328.50	-2.3	2,873	-0.08%
2023/03/23	6.3	332.57	5	331.70	327.50	1.3	2,863	0.05%
2023/03/22	4	328.63	2	330.50	332.00	2	2,818	0.07%
2023/03/21	8	325.38	3	324.00	322.50	5	2,770	0.18%
2023/03/20	3	310.00	4.4	312.66	322.50	-1.4	2,727	-0.05%
2023/03/17	1	310.00	0	0.00	309.50	1	2,697	0.04%
2023/03/16	1.1	299.05	1	302.00	297.00	0.1	2,693	0.00%
2023/03/15	3	305.00	3	310.50	302.00	0	2,708	0.00%
2023/03/14	3.2	305.56	10	302.85	300.00	-6.8	2,723	-0.25%
2023/03/13	4	316.00	1	326.50	310.00	3	2,779	0.11%
2023/03/10	10.1	322.20	3	321.67	319.00	7.1	2,777	0.26%
2023/03/09	2	311.50	2	312.00	310.50	0	2,657	0.00%
2023/03/08	2	303.00	3	305.17	307.50	-1	2,657	-0.04%
2023/03/07	3.1	309.97	2	310.50	308.50	1.1	2,678	0.04%
2023/03/06	1	319.00	0	0.00	312.00	1	2,689	0.04%
2023/03/03	7	313.50	5	314.20	312.00	2	2,713	0.07%
2023/03/02	7	307.36	5	311.00	307.00	2	2,687	0.07%
2023/03/01	2	299.75	4	300.75	303.00	-2	2,640	-0.08%
2023/02/24	1	300.50	1	302.00	292.50	0	2,633	0.00%
2023/02/23	3.1	294.88	1	297.50	296.00	2.1	2,626	0.08%
2023/02/22	4.1	290.23	4	288.25	288.50	0.1	2,640	0.00%
2023/02/21	1.1	296.45	1	294.50	294.50	0.1	2,661	0.00%
2023/02/20	6	305.00	3	306.00	299.50	3	2,665	0.11%
2023/02/17	3	292.17	4	292.50	308.00	-1	2,688	-0.04%
2023/02/16	1	300.50	0	0.00	300.00	1	2,710	0.04%
2023/02/15	1.1	297.27	1.1	305.41	293.50	0	2,782	0.00%
2023/02/14	4	305.00	3	307.67	304.50	1	2,793	0.04%
2023/02/13	2.1	307.50	2	305.75	301.00	0.1	2,855	0.00%
2023/02/10	1	317.50	2	315.75	309.50	-1	2,916	-0.03%
2023/02/09	5.2	341.59	5	338.30	321.00	0.2	2,902	0.01%
2023/02/08	4	323.63	7	319.71	330.50	-3	2,813	-0.11%
2023/02/07	0	0.00	1	309.00	314.50	-1	2,780	-0.04%
2023/02/06	1	308.00	2	308.75	308.50	-1	2,810	-0.04%
2023/02/03	1	306.00	0	0.00	306.00	1	2,808	0.04%
2023/02/02	10	322.60	5	320.20	319.00	5	2,777	0.18%
2023/02/01	4	320.38	4	318.88	318.00	0	2,738	0.00%
2023/01/31	6	316.08	8	316.06	322.00	-2	2,715	-0.07%
2023/01/30	4	309.00	3	314.83	319.50	1	2,670	0.04%
2023/01/17	1	283.00	2	287.50	290.50	-1	2,656	-0.04%
2023/01/16	2	280.50	0	0.00	283.00	2	2,629	0.08%
2023/01/13	0	0.00	1	282.00	274.50	-1	2,612	-0.04%
2023/01/12	0	0.00	1	290.50	281.50	-1	2,586	-0.04%
2023/01/11	4	282.75	2	283.75	284.00	2	2,544	0.08%
2023/01/10	1	275.00	5	275.90	279.50	-4	2,488	-0.16%
2023/01/09	3	271.34	1.2	276.82	274.00	1.8	2,478	0.07%
2023/01/06	2	258.50	6	258.25	262.50	-4	2,409	-0.17%
2023/01/05	2.2	251.36	2	253.50	252.50	0.2	2,411	0.01%
2023/01/03	3	237.50	3	240.00	241.00	0	2,415	0.00%
2022/12/30	4	237.50	1	238.00	237.00	3	2,439	0.12%
2022/12/29	1	234.50	2	236.00	239.50	-1	2,467	-0.04%
2022/12/28	2	241.25	2	238.25	238.00	0	2,538	0.00%
2022/12/26	1	255.00	1	252.00	252.00	0	2,611	0.00%
2022/12/23	1	251.50	1	253.50	256.00	0	2,643	0.00%
2022/12/22	0	260.00	0	0.00	258.50	0	2,654	0.00%
2022/12/21	1	258.00	0	0.00	256.50	1	2,661	0.04%
2022/12/20	0	0.00	1	256.00	255.00	-1	2,667	-0.04%
2022/12/19	0	0.00	0.3	263.00	262.50	-0.3	2,665	-0.01%
2022/12/16	2	265.50	7	266.21	264.50	-5	2,673	-0.19%
2022/12/15	4	276.63	5	278.60	274.00	-1	2,656	-0.04%
2022/12/14	2	275.75	1	277.50	278.50	1	2,663	0.04%
2022/12/13	3	272.50	3	271.17	271.00	0	2,662	0.00%
2022/12/12	3	269.50	4	270.88	273.50	-1	2,663	-0.04%
2022/12/09	2	275.50	0	0.00	271.00	2	2,707	0.07%
2022/12/08	4	275.88	4	279.25	279.00	0	2,704	0.00%
2022/12/07	7	289.29	3	288.50	284.00	4	2,695	0.15%
2022/12/06	2	308.00	2	294.00	291.50	0	2,679	0.00%
2022/12/05	6	316.27	7	316.64	311.00	-1	2,642	-0.04%
2022/12/02	6	310.00	4	311.50	307.00	2	2,550	0.08%
2022/12/01	3.1	295.84	29.1	292.75	306.00	-26	2,434	-1.07%
2022/11/30	4	278.88	1	278.50	278.50	3	2,388	0.13%
2022/11/29	7	278.00	4	276.63	276.00	3	2,387	0.13%
2022/11/28	27	276.65	3	276.67	277.50	24	2,361	1.02%
2022/11/25	2	280.00	2	279.00	270.50	0	2,358	0.00%
2022/11/24	2.1	269.68	2	267.50	270.00	0.1	2,313	0.00%
2022/11/22	1	263.00	1	265.00	262.00	0	2,302	0.00%
2022/11/21	2.1	266.06	2	266.25	260.00	0.1	2,298	0.00%
2022/11/18	4.1	282.65	3	279.50	270.50	1.1	2,286	0.05%
2022/11/17	1	278.50	1	276.50	284.00	0	2,272	0.00%
2022/11/16	1	275.50	1	280.00	277.00	0	2,242	0.00%
2022/11/15	1.1	284.37	1	278.50	276.00	0.1	2,227	0.00%
2022/11/14	0.1	272.08	0	0.00	278.00	0.1	2,180	0.00%
2022/11/11	1	272.00	0	0.00	270.00	1	2,122	0.05%
2022/11/10	2	249.75	3	253.67	250.00	-1	2,066	-0.05%
2022/11/09	2	242.25	2.3	243.11	252.50	-0.2	2,120	-0.01%
2022/11/08	1.4	246.76	1	253.50	237.50	0.4	2,075	0.02%
2022/11/07	0	0.00	0.1	248.00	248.00	-0.1	2,043	0.00%
2022/11/03	1.3	253.54	1	258.00	253.50	0.3	2,006	0.01%
2022/11/02	1.3	239.55	0.3	251.03	248.50	1	1,952	0.05%
2022/10/31	1	235.00	1	234.50	232.00	0	1,921	0.00%
2022/10/28	1	232.00	2	231.25	232.00	-1	1,943	-0.05%
2022/10/27	3	239.17	1	243.50	242.50	2	1,979	0.10%
2022/10/26	1	236.50	1	235.50	232.00	0	1,988	0.00%
2022/10/25	1	245.50	0	0.00	236.00	1	1,963	0.05%
2022/10/21	0.3	234.00	1	241.00	229.00	-0.8	1,938	-0.04%
2022/10/20	2	237.50	1	240.00	240.00	1	1,934	0.05%
2022/10/19	0.3	244.77	0	0.00	241.50	0.3	1,942	0.01%
2022/10/18	3.2	247.85	2	240.00	246.50	1.2	1,940	0.06%
2022/10/14	1	229.00	2	230.75	237.50	-1	1,995	-0.05%
2022/10/13	3.2	231.11	1	233.50	216.00	2.2	2,033	0.11%
2022/10/11	1.1	238.67	3	236.00	232.00	-2	2,042	-0.10%
2022/10/07	1	254.00	1	252.50	252.00	0	2,044	0.00%
2022/10/06	1	265.00	1	265.50	264.50	0	2,049	0.00%
2022/10/05	5	276.40	1	276.00	264.50	4	2,044	0.20%
2022/10/04	3	258.17	3	265.00	269.50	0	1,999	0.00%
2022/10/03	1	248.00	1	255.00	245.00	0	1,982	0.00%
2022/09/30	1	228.00	0	0.00	242.50	1	1,964	0.05%
2022/09/28	0.1	220.00	0	0.00	216.50	0.1	2,020	0.00%
2022/09/27	0.1	232.00	0	0.00	235.50	0.1	2,065	0.00%
2022/09/26	0	0.00	1	241.50	231.50	-1	2,093	-0.05%
2022/09/23	1	253.50	1	256.00	252.00	0	2,102	0.00%
2022/09/22	1	256.00	0	0.00	260.50	1	2,108	0.05%
2022/09/14	0.1	258.00	0	0.00	257.50	0.1	2,078	0.00%
2022/09/08	0	0.00	1	262.50	266.50	-1	2,071	-0.05%
2022/09/07	1	261.50	1	260.50	261.00	0	2,083	0.00%
2022/09/05	0.1	273.00	0	0.00	268.50	0.1	2,101	0.00%
2022/09/01	1	292.00	0	0.00	287.00	1	2,098	0.05%
2022/08/31	0	0.00	3	301.50	301.50	-3	2,087	-0.14%
2022/08/30	0.1	299.00	1	300.00	297.00	-0.9	2,088	-0.04%
2022/08/29	1	302.00	2	300.00	300.00	-1	2,120	-0.05%
2022/08/26	2	318.50	1	326.00	316.50	1	2,108	0.05%
2022/08/25	1	321.50	0	0.00	320.00	1	2,111	0.05%
2022/08/24	2	320.50	2	326.25	315.00	0	2,187	0.00%
2022/08/23	2	321.25	1	319.00	318.50	1	2,207	0.05%
2022/08/22	3	323.00	2	322.75	322.00	1	2,237	0.04%
2022/08/18	3	309.17	2	324.25	323.50	1	2,217	0.05%
2022/08/17	0	0.00	1	307.50	314.00	-1	2,197	-0.05%
2022/08/16	3	324.83	3	319.83	313.50	0	2,177	0.00%
2022/08/15	1	295.52	1	308.00	319.00	0	2,091	0.00%
2022/08/12	1	290.50	0	0.00	290.00	1	2,072	0.05%
2022/08/11	4	303.50	4	300.50	299.00	0	2,040	0.00%
2022/08/10	1	292.50	1	290.00	289.50	0	2,043	0.00%
2022/08/05	0	288.00	0	0.00	291.00	0	2,059	0.00%
2022/08/02	0.3	309.84	0	0.00	299.50	0.3	1,976	0.02%
2022/07/29	0.1	332.50	0	0.00	330.00	0.1	1,940	0.00%
2022/07/28	1	345.00	1	331.00	327.50	0	1,944	0.00%
2022/07/26	1.2	332.61	1	336.00	330.00	0.2	1,919	0.01%
2022/07/21	0	0.00	1	343.50	365.00	-1	1,867	-0.05%
2022/07/20	2	350.00	1	355.00	338.50	1	1,820	0.05%
2022/07/19	1	343.00	0	0.00	339.00	1	1,777	0.06%
2022/07/18	0	0.00	1	338.00	347.00	-1	1,785	-0.06%
2022/07/14	1	319.50	0	0.00	334.50	1	1,723	0.06%
2022/07/13	1.2	329.82	1	325.50	325.00	0.2	1,702	0.01%
2022/07/11	2	356.00	1	358.50	340.50	1	1,686	0.06%
2022/07/08	2	365.25	2	362.00	365.00	0	1,677	0.00%
2022/07/07	3	346.67	4	355.25	362.00	-1	1,654	-0.06%
2022/07/06	4.2	363.90	4	363.38	346.00	0.2	1,607	0.01%
2022/07/05	2	371.00	2	370.25	381.00	0	1,568	0.00%
2022/07/04	1	384.00	1	386.00	379.00	0	1,520	0.00%
2022/07/01	2	446.00	1	420.50	416.00	1	1,491	0.07%
2022/06/30	1	481.50	1	451.50	451.50	0	1,466	0.00%
2022/06/28	0	0.00	2	490.25	490.00	-2	1,436	-0.14%
2022/06/27	0	482.00	0	0.00	484.50	0	1,417	0.00%
2022/06/24	1	448.00	1	450.00	445.00	0	1,403	0.00%
2022/06/22	1	421.00	0	0.00	427.00	1	1,409	0.07%
2022/06/21	0	0.00	1	424.00	441.50	-1	1,402	-0.07%
2022/06/20	1	420.50	0	0.00	417.50	1	1,407	0.07%
2022/06/17	1.1	432.18	0	0.00	440.00	1.1	1,430	0.08%
2022/06/16	1	452.50	3	463.00	444.00	-2	1,450	-0.14%
2022/06/15	0	0.00	1	470.00	460.50	-1	1,458	-0.07%
2022/06/14	2	474.50	1	471.00	468.00	1	1,475	0.07%
2022/06/13	2.3	489.26	0	0.00	480.50	2.3	1,462	0.16%
2022/06/10	15	528.47	2	531.00	520.00	13	1,461	0.89%
2022/06/09	1	534.00	0	0.00	535.00	1	1,466	0.07%
2022/06/07	1	575.00	2	576.00	558.00	-1	1,488	-0.07%
2022/06/06	1	555.00	0	0.00	559.00	1	1,451	0.07%
2022/06/02	1	574.00	1	582.00	571.00	0	1,460	0.00%
2022/06/01	2	607.50	1	587.00	584.00	1	1,461	0.07%
2022/05/31	0	575.00	0	0.00	612.00	0	1,388	0.00%
2022/05/27	0	527.00	3	525.00	542.00	-3	1,302	-0.23%
2022/05/23	3	514.33	0	0.00	511.00	3	1,288	0.23%
2022/05/13	0	0.00	1	466.50	482.00	-1	1,232	-0.08%
2022/05/06	1	455.50	0	0.00	457.00	1	1,215	0.08%
2022/05/05	0	0.00	1	486.00	486.50	-1	1,243	-0.08%
2022/05/03	0	0.00	1	459.00	460.50	-1	1,280	-0.08%
2022/04/29	2.1	469.12	1	482.00	468.00	1.1	1,290	0.08%
2022/04/28	1	467.04	0	0.00	466.50	1	1,324	0.08%
2022/04/22	0.1	504.00	0	0.00	509.00	0.1	1,379	0.01%
2022/04/20	0.1	528.00	0	0.00	527.00	0.1	1,394	0.01%
2022/04/19	0.1	532.50	16	523.50	521.00	-15.9	1,394	-1.14%
2022/04/18	0.2	536.25	0	0.00	530.00	0.2	1,389	0.01%
2022/04/15	0.2	572.00	0	0.00	560.00	0.2	1,372	0.01%
2022/04/14	0	0.00	0.3	602.60	597.00	-0.3	1,369	-0.02%
2022/04/13	0.1	574.39	0	0.00	568.00	0.1	1,354	0.01%
2022/04/12	0	0.00	0.2	573.33	572.00	-0.2	1,347	-0.01%
2022/04/11	0	0.00	0	564.00	549.00	0	1,340	0.00%
2022/04/08	0	598.00	0	0.00	565.00	0	1,334	0.00%
2022/04/07	0	620.00	0	0.00	592.00	0	1,321	0.00%
2022/04/06	2.1	610.48	1	608.00	608.00	1.1	1,335	0.08%
2022/04/01	0.1	630.50	0	0.00	628.00	0.1	1,333	0.01%
2022/03/31	0.2	640.67	0	0.00	635.00	0.2	1,331	0.01%
2022/03/29	0	0.00	0.1	642.00	638.00	-0.1	1,322	0.00%
2022/03/28	4.2	646.48	0	0.00	642.00	4.2	1,312	0.32%
2022/03/25	0	650.00	0.2	673.33	666.00	-0.1	1,302	-0.01%
2022/03/23	0.1	643.00	0	0.00	637.00	0.1	1,273	0.00%
2022/03/22	4.1	627.09	0	0.00	627.00	4.1	1,256	0.32%
2022/03/21	0	612.00	0.1	641.00	641.00	-0.1	1,225	-0.01%
2022/03/18	2	539.00	0.1	583.50	583.00	1.9	1,201	0.16%
2022/03/17	8	559.00	1	561.00	561.00	7	1,177	0.59%
2022/03/16	0	0.00	0.1	551.00	551.00	-0.1	1,152	-0.01%
2022/03/15	1	548.00	2	538.00	530.00	-1	1,143	-0.09%
2022/03/14	1	568.20	1	575.00	576.00	0	1,137	0.00%
2022/03/11	2.3	597.89	1	606.00	610.00	1.3	1,121	0.11%
2022/03/10	0	0.00	1	633.00	661.00	-1	1,093	-0.09%
2022/03/09	0.1	609.00	0	0.00	601.00	0.1	1,087	0.01%
2022/03/08	1.1	603.27	1	599.00	610.00	0.1	1,091	0.01%
2022/03/07	4.1	650.34	1	646.00	646.00	3.1	1,075	0.29%
2022/03/04	0.2	738.00	0	0.00	713.00	0.2	1,059	0.02%
2022/02/25	0.1	780.98	0	0.00	776.00	0.1	1,047	0.01%
2022/02/23	0.1	796.50	0	0.00	790.00	0.1	1,024	0.01%
2022/02/18	1	788.01	1	805.00	808.00	0	999	0.00%
2022/02/17	0	759.00	0	0.00	761.00	0	994	0.00%
2022/02/16	0	754.00	1	742.00	751.00	-1	999	-0.10%
2022/02/15	1.1	720.95	0	0.00	723.00	1.1	1,004	0.10%
2022/02/14	0	0.00	1	717.00	714.00	-1	1,020	-0.10%
2022/02/10	1.1	790.69	0	0.00	783.00	1.1	1,004	0.11%
2022/02/09	0.2	806.99	1	791.00	810.00	-0.8	997	-0.08%
2022/02/08	0.1	780.00	0	0.00	772.00	0.1	990	0.01%
2022/02/07	3.2	786.25	0	0.00	809.00	3.2	991	0.32%
2022/01/26	1	830.00	0	0.00	814.00	1	955	0.10%
2022/01/25	0.6	891.45	1.1	915.19	864.00	-0.5	932	-0.05%
2022/01/24	1.2	951.58	3	957.67	960.00	-1.8	913	-0.20%
2022/01/21	2.3	980.54	0	980.00	971.00	2.2	908	0.25%
2022/01/20	0	0.00	2.5	948.16	983.00	-2.5	879	-0.28%
2022/01/19	2.1	864.24	3	865.67	894.00	-1	845	-0.11%
2022/01/18	2.3	876.25	1	870.00	864.00	1.3	841	0.15%
2022/01/17	1.1	813.64	3	838.00	864.00	-1.9	833	-0.23%
2022/01/14	0.1	809.96	0	0.00	800.00	0.1	828	0.01%
2022/01/13	1	803.00	4	800.50	800.00	-3	819	-0.37%