力智 (6719)-凱基-中壢券商分點個股進出

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
270.5
漲跌
▼3.5
漲幅
-1.28%
成交量
498張
產業
上市半導體類股
144人加入追蹤

立即追蹤
本地時間:13:30

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-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
2024/05/03	0	0.00	1	270.50	270.50	-1	1,550	-0.06%
2024/05/02	1	273.50	1	272.00	274.00	0	1,563	0.00%
2024/04/30	1	274.00	1	274.00	274.00	0	1,573	0.00%
2024/04/29	0	0.00	1	272.50	272.50	-1	1,579	-0.06%
2024/04/26	2.5	271.40	0	0.00	271.00	2.5	1,594	0.16%
2024/04/25	3	266.00	0	0.00	265.50	3	1,619	0.19%
2024/04/24	0	0.00	1.2	271.83	270.00	-1.2	1,624	-0.07%
2024/04/22	0.2	265.00	0	0.00	253.50	0.2	1,637	0.01%
2024/04/19	2	260.75	1	262.00	263.50	1	1,634	0.06%
2024/04/18	1.6	279.63	0	0.00	277.00	1.6	1,628	0.10%
2024/04/16	1	288.00	2.4	285.85	287.00	-1.4	1,631	-0.08%
2024/04/15	0	289.50	0.3	291.50	290.50	-0.3	1,633	-0.02%
2024/04/12	0	0.00	1	298.94	295.50	-1	1,622	-0.06%
2024/04/11	1.1	300.32	0.3	300.00	299.50	0.8	1,630	0.05%
2024/04/10	1	299.00	2	304.50	303.00	-1	1,666	-0.06%
2024/04/09	1	289.03	0.1	290.00	288.50	0.9	1,652	0.06%
2024/04/02	2	289.25	2	288.50	285.50	0	1,910	0.00%
2024/04/01	1	291.50	4	291.50	290.50	-3	1,988	-0.15%
2024/03/29	0	0.00	1	292.00	297.00	-1	1,978	-0.05%
2024/03/28	1	286.00	0	0.00	284.50	1	1,954	0.05%
2024/03/27	0	0.00	0	291.00	290.00	0	1,973	0.00%
2024/03/26	1.1	283.00	2	285.75	290.00	-0.9	1,994	-0.05%
2024/03/25	1	286.00	2	286.00	285.00	-1	2,022	-0.05%
2024/03/22	3	277.67	0.3	279.50	278.50	2.7	2,003	0.14%
2024/03/21	0.1	268.50	0	0.00	267.50	0.1	1,983	0.01%
2024/03/20	1	265.16	0	0.00	265.00	1	1,985	0.05%
2024/03/15	1	273.00	0	0.00	270.00	1	1,996	0.05%
2024/03/13	0	0.00	3	277.50	277.50	-3	2,014	-0.15%
2024/03/12	0	0.00	0.2	284.50	283.00	-0.2	2,028	-0.01%
2024/03/08	0	0.00	1.2	279.92	280.50	-1.2	2,049	-0.06%
2024/03/06	0	0.00	1	295.00	294.50	-1	2,050	-0.05%
2024/03/05	0	0.00	2	306.00	308.00	-2	2,050	-0.10%
2024/03/04	2	319.00	1	311.50	312.00	1	2,040	0.05%
2024/03/01	1	317.00	3	315.17	315.00	-2	2,024	-0.10%
2024/02/29	1.1	313.41	4	313.13	314.00	-2.9	2,018	-0.14%
2024/02/27	0.3	302.40	4.1	302.39	303.00	-3.9	2,019	-0.19%
2024/02/26	1.1	307.00	0	0.00	307.00	1.1	2,099	0.05%
2024/02/23	1	301.50	5.4	301.13	297.00	-4.4	2,083	-0.21%
2024/02/22	1	296.50	1.5	297.03	295.00	-0.5	2,054	-0.03%
2024/02/21	0	0.00	0.2	296.00	295.50	-0.2	2,063	-0.01%
2024/02/20	4.2	296.60	5	294.90	295.50	-0.8	2,093	-0.04%
2024/02/19	1.1	299.36	1	299.00	297.50	0.1	2,094	0.00%
2024/02/16	4.4	283.17	3	291.00	288.00	1.4	2,067	0.07%
2024/02/15	3	270.33	2	273.00	274.00	1	2,041	0.05%
2024/02/05	0.1	264.00	1	259.58	260.50	-1	2,043	-0.05%
2024/02/02	0	0.00	1	261.00	261.50	-1	2,052	-0.05%
2024/01/31	1	260.50	1	259.50	257.00	0	2,082	0.00%
2024/01/30	0	0.00	0.5	259.00	260.50	-0.5	2,090	-0.02%
2024/01/26	10	275.25	3	274.33	263.00	7	2,083	0.34%
2024/01/24	1	265.00	1.5	264.50	264.00	-0.5	2,012	-0.02%
2024/01/23	1	267.00	0	0.00	266.00	1	2,010	0.05%
2024/01/22	0.5	264.59	0	0.00	263.00	0.5	2,012	0.02%
2024/01/16	2	281.50	3	282.17	280.50	-1	1,980	-0.05%
2024/01/15	0	0.00	1	293.50	293.00	-1	1,949	-0.05%
2024/01/12	3.5	294.57	1	294.50	292.00	2.5	1,946	0.13%
2024/01/11	1	302.00	6	299.67	299.00	-5	1,940	-0.26%
2024/01/10	5.4	299.22	2	295.00	300.00	3.4	1,929	0.17%
2024/01/09	2	295.00	1	290.00	290.00	1	1,913	0.05%
2024/01/08	10	300.85	11	295.18	292.50	-1	1,914	-0.05%
2024/01/05	1	295.00	0	0.00	293.00	1	1,946	0.05%
2024/01/04	7	297.43	17	295.74	295.50	-10	1,922	-0.52%
2024/01/03	1	303.50	2	303.75	306.00	-1	1,876	-0.05%
2024/01/02	14	309.75	3	310.17	309.00	11	1,857	0.59%
2023/12/29	0	0.00	2	315.50	314.00	-2	1,833	-0.11%
2023/12/28	6	317.50	8.3	308.82	319.00	-2.3	1,754	-0.13%
2023/12/27	2	298.25	3	299.17	302.50	-1	1,602	-0.06%
2023/12/26	1	286.00	0	0.00	284.50	1	1,521	0.07%
2023/12/25	0	286.00	0.2	285.50	285.50	-0.2	1,535	-0.01%
2023/12/22	2.1	285.09	2.1	286.28	285.50	0	1,547	0.00%
2023/12/21	2	282.00	4.4	285.65	288.00	-2.4	1,516	-0.15%
2023/12/20	0	0.00	6.7	279.95	281.50	-6.7	1,479	-0.45%
2023/12/19	1	267.50	0	0.00	267.00	1	1,422	0.07%
2023/12/15	0	271.50	1	273.00	272.00	-1	1,428	-0.07%
2023/12/14	1	270.00	0	0.00	271.00	1	1,441	0.07%
2023/12/13	1.4	274.05	1	277.50	274.50	0.4	1,450	0.02%
2023/12/08	2.1	274.98	3	277.83	277.00	-0.9	1,501	-0.06%
2023/12/07	4	275.35	0	0.00	268.50	4	1,505	0.27%
2023/12/06	1.1	280.55	2	283.50	278.50	-0.9	1,488	-0.06%
2023/12/05	4.1	281.59	0	0.00	277.50	4.1	1,489	0.28%
2023/12/04	1	281.50	7.2	284.33	285.50	-6.2	1,493	-0.42%
2023/12/01	2	279.25	2	281.25	277.50	0	1,477	0.00%
2023/11/30	3.2	280.06	2	283.00	280.50	1.2	1,479	0.08%
2023/11/29	0.1	274.00	0	0.00	278.00	0.1	1,495	0.01%
2023/11/28	0	269.50	1	268.50	272.50	-1	1,531	-0.06%
2023/11/27	1.1	271.51	0	0.00	264.50	1.1	1,533	0.07%
2023/11/24	2	275.77	7	278.64	275.50	-5	1,528	-0.33%
2023/11/22	4	270.75	6	274.08	271.00	-2	1,401	-0.14%
2023/11/20	3.5	269.40	6	269.75	266.00	-2.5	1,358	-0.18%
2023/11/17	6	267.08	7.1	270.24	267.00	-1.1	1,331	-0.08%
2023/11/16	2.1	262.60	0	0.00	263.50	2.1	1,288	0.16%
2023/11/15	2	261.50	4	261.25	260.50	-2	1,262	-0.16%
2023/11/14	3	258.33	4	262.38	257.00	-1	1,234	-0.08%
2023/11/13	2	258.25	3	260.33	261.50	-1	1,216	-0.08%
2023/11/10	2	254.75	1	258.00	255.00	1	1,196	0.08%
2023/11/09	2	252.00	0	0.00	257.00	2	1,193	0.17%
2023/11/08	0	0.00	1	256.00	255.00	-1	1,186	-0.08%
2023/11/07	2	255.00	1	255.50	253.00	1	1,177	0.08%
2023/11/06	1	252.00	1.1	253.36	253.50	-0.1	1,169	-0.01%
2023/11/03	1	250.00	0.1	250.00	246.00	0.9	1,162	0.08%
2023/11/02	1	247.50	1.1	249.97	250.50	-0.1	1,186	-0.01%
2023/10/31	0.2	243.20	0	0.00	240.50	0.2	1,182	0.02%
2023/10/30	0	0.00	1	242.50	247.00	-1	1,188	-0.08%
2023/10/27	1	243.00	0	0.00	240.50	1	1,190	0.08%
2023/10/26	4	246.25	3	247.17	244.00	1	1,195	0.08%
2023/10/25	5	249.80	6.1	251.34	251.00	-1.1	1,198	-0.09%
2023/10/23	1.1	237.96	1	236.50	236.50	0.1	1,219	0.01%
2023/10/20	2	238.25	1	239.50	241.50	1	1,228	0.08%
2023/10/17	0	0.00	0	254.00	251.00	0	1,242	0.00%
2023/10/16	0	0.00	1	249.00	248.00	-1	1,241	-0.08%
2023/10/13	0	0.00	3.3	256.33	252.00	-3.3	1,233	-0.27%
2023/10/11	0	0.00	7	250.50	245.50	-7	1,202	-0.58%
2023/10/06	0	0.00	4	249.00	251.00	-4	1,222	-0.33%
2023/10/03	1	243.00	0	0.00	241.00	1	1,224	0.08%
2023/09/28	1	248.00	0	0.00	246.00	1	1,247	0.08%
2023/09/26	0	0.00	1	241.00	241.00	-1	1,241	-0.08%
2023/09/25	1	246.00	0	0.00	244.50	1	1,258	0.08%
2023/09/19	1	253.50	1	247.00	248.00	0	1,286	0.00%
2023/09/18	1	250.50	4	249.88	249.00	-3	1,275	-0.24%
2023/09/15	2	251.75	1	251.50	249.00	1	1,255	0.08%
2023/09/14	2	242.25	0	0.00	240.50	2	1,223	0.16%
2023/09/13	3	241.17	1	240.00	242.50	2	1,261	0.16%
2023/09/12	2	238.25	4	239.88	241.50	-2	1,252	-0.16%
2023/09/11	0	233.50	0.1	237.00	232.00	-0.1	1,231	0.00%
2023/09/07	1	239.50	1	244.00	236.50	0	1,237	0.00%
2023/09/05	1	237.50	1	238.00	237.00	0	1,222	0.00%
2023/09/04	3	237.33	2.1	232.45	236.50	0.9	1,229	0.07%
2023/09/01	4	232.38	3	232.83	238.00	1	1,206	0.08%
2023/08/31	1	226.50	2	223.25	222.50	-1	1,190	-0.08%
2023/08/30	2	220.25	1.2	222.42	221.50	0.8	1,200	0.07%
2023/08/29	0.2	219.50	0	0.00	221.00	0.2	1,195	0.01%
2023/08/28	1	211.50	1	218.00	216.00	0	1,197	0.00%
2023/08/25	0	212.50	0	0.00	210.50	0	1,189	0.00%
2023/08/24	0	0.00	1	213.00	213.00	-1	1,206	-0.08%
2023/08/23	1	211.99	0	0.00	213.50	1	1,230	0.08%
2023/08/18	0	218.00	0	0.00	215.00	0	1,276	0.00%
2023/08/17	1	219.01	0	0.00	220.00	1	1,286	0.08%
2023/08/16	0	0.00	1	211.00	214.50	-1	1,297	-0.08%
2023/08/15	0	0.00	1	212.50	212.50	-1	1,300	-0.08%
2023/08/14	0.2	215.83	2	213.00	217.00	-1.8	1,309	-0.14%
2023/08/11	2	224.50	0	0.00	221.50	2	1,319	0.15%
2023/08/10	2.1	220.99	0.1	226.00	223.00	2	1,345	0.15%
2023/08/09	1	223.50	0	230.50	224.50	1	1,384	0.07%
2023/08/08	2.2	225.74	2	224.06	228.50	0.1	1,421	0.01%
2023/08/07	0	237.00	0	0.00	236.50	0	1,422	0.00%
2023/08/04	1	236.50	0	0.00	239.00	1	1,448	0.07%
2023/08/02	1.1	243.33	1.3	241.54	239.00	-0.3	1,466	-0.02%
2023/08/01	1	249.50	0	0.00	247.50	1	1,482	0.07%
2023/07/31	0.3	246.00	0	0.00	246.50	0.3	1,479	0.02%
2023/07/28	1	249.00	0	0.00	253.00	1	1,487	0.07%
2023/07/27	1	250.00	3	246.00	248.50	-2	1,477	-0.14%
2023/07/26	1	235.50	2.1	234.79	233.50	-1.1	1,454	-0.08%
2023/07/20	1	250.50	0	0.00	248.50	1	1,560	0.06%
2023/07/19	0	0.00	1	253.50	251.00	-1	1,584	-0.06%
2023/07/18	1	252.50	0	0.00	250.00	1	1,635	0.06%
2023/07/17	1	250.02	0	0.00	253.00	1	1,693	0.06%
2023/07/13	2	252.49	0	258.00	252.50	2	1,956	0.10%
2023/07/12	1	255.02	0	0.00	255.00	1	2,087	0.05%
2023/07/11	3	261.33	1	260.00	263.50	2	2,091	0.10%
2023/07/10	3.1	261.43	3	261.67	258.00	0.1	2,100	0.01%
2023/07/07	4	275.37	1.8	272.50	271.50	2.2	2,094	0.11%
2023/07/06	2.7	281.26	0	0.00	281.00	2.7	2,107	0.13%
2023/07/05	3	286.67	0.5	289.30	287.00	2.5	2,113	0.12%
2023/07/04	4	285.88	0	0.00	285.00	4	2,117	0.19%
2023/07/03	0.1	298.29	1	296.00	298.00	-0.9	2,099	-0.04%
2023/06/29	1	298.00	1	299.00	296.00	0	2,117	0.00%
2023/06/28	1	297.50	2	295.25	297.00	-1	2,140	-0.05%
2023/06/27	2	293.00	2	294.75	292.00	0	2,161	0.00%
2023/06/26	0.1	291.50	1	291.00	289.00	-0.9	2,174	-0.04%
2023/06/21	0	0.00	1.2	295.00	296.00	-1.2	2,189	-0.05%
2023/06/20	3	296.33	0	0.00	294.00	3	2,240	0.13%
2023/06/19	1	294.00	3	301.83	297.50	-2	2,291	-0.09%
2023/06/15	0	0.00	1	294.50	294.50	-1	2,358	-0.04%
2023/06/14	2	293.50	0	0.00	292.00	2	2,383	0.08%
2023/06/13	0	0.00	1	292.00	295.00	-1	2,392	-0.04%
2023/06/12	2	286.00	3	290.00	288.50	-1	2,407	-0.04%
2023/06/08	2.2	282.00	0	0.00	281.00	2.2	2,556	0.09%
2023/06/07	2.1	288.02	0	0.00	287.50	2.1	2,713	0.08%
2023/06/06	5	289.70	1	287.50	283.50	4	2,720	0.15%
2023/06/05	1	298.50	5	298.70	295.00	-4	2,698	-0.15%
2023/06/02	0	0.00	1	304.50	304.00	-1	2,690	-0.04%
2023/06/01	1	307.00	0	0.00	307.00	1	2,711	0.04%
2023/05/31	1	305.50	1	305.00	304.00	0	2,759	0.00%
2023/05/30	1	303.50	0	0.00	303.50	1	2,811	0.04%
2023/05/29	1.1	299.82	0.3	303.98	303.00	0.8	2,820	0.03%
2023/05/25	0	0.00	0.1	296.00	294.00	-0.1	2,847	0.00%
2023/05/24	0	0.00	0	294.17	295.00	0	2,851	0.00%
2023/05/23	1	293.50	1	294.00	292.50	0	2,879	0.00%
2023/05/22	2	289.25	2	290.25	291.00	0	2,922	0.00%
2023/05/19	2	285.75	0	0.00	285.50	2	2,969	0.07%
2023/05/18	1	290.00	1	288.50	286.50	0	2,976	0.00%
2023/05/17	0.1	287.00	0	0.00	286.00	0.1	2,991	0.00%
2023/05/16	1.1	283.11	0	0.00	280.00	1.1	2,985	0.04%
2023/05/15	0.1	295.17	0	0.00	285.00	0.1	2,977	0.00%
2023/05/12	3.1	289.59	1	296.50	301.00	2.1	2,975	0.07%
2023/05/11	1.1	292.57	1	295.00	290.50	0.1	3,058	0.00%
2023/05/10	2.1	304.95	3	304.50	300.50	-1	3,132	-0.03%
2023/05/09	5	311.60	2.3	313.07	310.00	2.8	3,126	0.09%
2023/05/08	2.2	319.88	0	0.00	317.00	2.2	3,123	0.07%
2023/05/05	0.2	309.13	1	311.00	308.50	-0.8	3,141	-0.03%
2023/05/04	2.2	310.23	1	310.00	308.00	1.2	3,194	0.04%
2023/05/03	0	0.00	2.3	315.95	315.00	-2.3	3,230	-0.07%
2023/05/02	2.3	319.23	1	321.00	321.00	1.3	3,302	0.04%
2023/04/27	0	314.50	0.3	314.18	311.50	-0.3	3,380	-0.01%
2023/04/26	3.2	311.62	4.3	316.19	317.50	-1.1	3,392	-0.03%
2023/04/25	4.1	330.55	3.2	342.52	316.50	0.9	3,401	0.03%
2023/04/24	5	335.10	2	336.00	337.50	3	3,375	0.09%
2023/04/21	7.5	335.06	6.6	334.58	330.50	0.9	3,430	0.03%
2023/04/20	3	354.67	6	350.00	346.00	-3	3,408	-0.09%
2023/04/19	2	357.50	2	359.75	361.50	0	3,427	0.00%
2023/04/18	10	361.11	12.3	366.30	366.00	-2.3	3,374	-0.07%
2023/04/17	13	340.77	14.1	340.21	342.50	-1.1	3,199	-0.03%
2023/04/14	0.1	317.50	1	319.00	317.00	-0.9	3,045	-0.03%
2023/04/13	1.2	314.67	0.5	313.50	310.50	0.7	3,028	0.02%
2023/04/12	1	319.50	2	319.00	318.50	-1	3,013	-0.03%
2023/04/11	3.2	312.06	0	0.00	319.00	3.2	3,001	0.11%
2023/04/10	0	0.00	2	307.75	308.00	-2	2,988	-0.07%
2023/04/07	1	313.50	0	0.00	310.50	1	2,972	0.03%
2023/04/06	0.2	307.42	0	0.00	306.00	0.2	2,958	0.01%
2023/03/31	1	311.00	2	313.00	310.50	-1	2,955	-0.03%
2023/03/30	1	316.00	1	317.50	315.00	0	2,943	0.00%
2023/03/29	5.3	312.02	0	0.00	316.50	5.3	2,925	0.18%
2023/03/28	0.1	315.90	1.8	312.07	307.50	-1.8	2,909	-0.06%
2023/03/27	6.1	323.45	7.4	323.69	318.50	-1.3	2,879	-0.04%
2023/03/24	3	332.33	6	330.92	328.50	-3	2,873	-0.10%
2023/03/23	8.2	334.16	5.2	330.64	327.50	3	2,863	0.10%
2023/03/22	3	330.50	2	331.72	332.00	1	2,818	0.04%
2023/03/21	8	326.88	6	325.50	322.50	2	2,770	0.07%
2023/03/20	0	0.00	2.1	319.93	322.50	-2.1	2,727	-0.08%
2023/03/17	4.1	306.77	0	0.00	309.50	4.1	2,697	0.15%
2023/03/16	0	300.00	2	301.00	297.00	-2	2,693	-0.07%
2023/03/15	2	305.00	2	307.00	302.00	0	2,708	0.00%
2023/03/14	3	304.67	2	300.25	300.00	1	2,723	0.04%
2023/03/13	3.4	313.57	4	317.38	310.00	-0.6	2,779	-0.02%
2023/03/10	15.4	323.54	17	327.74	319.00	-1.6	2,777	-0.06%
2023/03/09	2.3	311.70	3	313.83	310.50	-0.7	2,657	-0.03%
2023/03/08	1	304.99	2	302.50	307.50	-1	2,657	-0.04%
2023/03/07	1	308.50	5	309.00	308.50	-4	2,678	-0.15%
2023/03/06	1	312.00	2	315.00	312.00	-1	2,689	-0.04%
2023/03/03	5	313.30	7	313.86	312.00	-2	2,713	-0.07%
2023/03/02	4	312.25	1	312.50	307.00	3	2,687	0.11%
2023/03/01	5	302.60	4	297.13	303.00	1	2,640	0.04%
2023/02/24	5	301.00	5	298.80	292.50	0	2,633	0.00%
2023/02/23	4	297.63	6	298.67	296.00	-2	2,626	-0.08%
2023/02/22	3	288.50	1	291.50	288.50	2	2,640	0.08%
2023/02/21	2	295.51	0	0.00	294.50	2	2,661	0.08%
2023/02/20	6	309.25	2	304.75	299.50	4	2,665	0.15%
2023/02/17	8	295.94	7	300.36	308.00	1	2,688	0.04%
2023/02/16	2	299.25	1	299.50	300.00	1	2,710	0.04%
2023/02/15	3.1	297.29	1	291.50	293.50	2.1	2,782	0.07%
2023/02/14	1	308.50	3	303.67	304.50	-2	2,793	-0.07%
2023/02/13	4	302.88	1.4	306.18	301.00	2.6	2,855	0.09%
2023/02/10	3	314.83	4	311.38	309.50	-1	2,916	-0.03%
2023/02/09	10	334.15	15.2	331.02	321.00	-5.2	2,902	-0.18%
2023/02/08	9	323.56	9.1	327.90	330.50	-0.1	2,813	0.00%
2023/02/07	3	308.50	0	0.00	314.50	3	2,780	0.11%
2023/02/06	4	309.38	3	309.17	308.50	1	2,810	0.04%
2023/02/03	4.3	310.02	2	307.00	306.00	2.3	2,808	0.08%
2023/02/02	12.1	320.04	13	323.58	319.00	-0.9	2,777	-0.03%
2023/02/01	9.3	319.88	6	317.33	318.00	3.3	2,738	0.12%
2023/01/31	5	312.30	7	313.50	322.00	-2	2,715	-0.07%
2023/01/30	5	310.40	7	319.29	319.50	-2	2,670	-0.07%
2023/01/17	5	289.80	8	289.11	290.50	-3	2,656	-0.11%
2023/01/16	5	280.70	3.1	282.20	283.00	1.9	2,629	0.07%
2023/01/13	5.1	283.54	5	276.60	274.50	0.1	2,612	0.00%
2023/01/12	8.1	288.11	23	282.22	281.50	-14.9	2,586	-0.58%
2023/01/11	7	284.21	3.2	284.03	284.00	3.8	2,544	0.15%
2023/01/10	1	276.40	4	275.27	279.50	-3	2,488	-0.12%
2023/01/09	5	276.09	9.2	276.25	274.00	-4.2	2,478	-0.17%
2023/01/06	14	262.21	3.4	261.09	262.50	10.6	2,409	0.44%
2023/01/05	8	256.56	6.1	254.10	252.50	1.9	2,411	0.08%
2023/01/04	3	241.33	3.1	243.04	243.00	-0.1	2,394	0.00%
2023/01/03	4	240.38	1	237.00	241.00	3	2,415	0.12%
2022/12/30	3	242.67	1	245.00	237.00	2	2,439	0.08%
2022/12/29	1	239.50	1	234.00	239.50	0	2,467	0.00%
2022/12/28	1.1	237.45	2	242.50	238.00	-0.9	2,538	-0.04%
2022/12/27	1	252.49	1	254.07	251.50	0	2,565	0.00%
2022/12/26	1	256.00	0	0.00	252.00	1	2,611	0.04%
2022/12/23	1.1	255.82	2	254.00	256.00	-0.9	2,643	-0.03%
2022/12/22	4	263.86	2	261.00	258.50	2	2,654	0.08%
2022/12/21	0	0.00	0	259.50	256.50	0	2,661	0.00%
2022/12/20	1.3	264.04	1.1	268.03	255.00	0.2	2,667	0.01%
2022/12/19	1	266.00	1	264.00	262.50	0	2,665	0.00%
2022/12/16	0.3	264.00	3	264.17	264.50	-2.7	2,673	-0.10%
2022/12/15	1.1	279.71	0	279.50	274.00	1	2,656	0.04%
2022/12/14	1	278.50	2.1	276.04	278.50	-1.1	2,663	-0.04%
2022/12/13	12.1	273.07	10	271.22	271.00	2	2,662	0.08%
2022/12/12	3	267.83	3.4	272.75	273.50	-0.4	2,663	-0.02%
2022/12/09	3.6	274.83	4	281.88	271.00	-0.4	2,707	-0.02%
2022/12/08	4	278.37	2.1	279.11	279.00	1.9	2,704	0.07%
2022/12/07	6.1	290.34	2	288.75	284.00	4.1	2,695	0.15%
2022/12/06	0	0.00	8	301.00	291.50	-8	2,679	-0.30%
2022/12/05	8	319.25	7	315.86	311.00	1	2,642	0.04%
2022/12/02	4	311.13	5.1	310.46	307.00	-1	2,550	-0.04%
2022/12/01	5	297.60	4.2	296.02	306.00	0.8	2,434	0.03%
2022/11/30	0	0.00	11.1	278.46	278.50	-11.1	2,388	-0.46%
2022/11/29	12.1	277.26	3.1	276.47	276.00	9	2,387	0.38%
2022/11/28	1	273.00	1.2	277.75	277.50	-0.2	2,361	-0.01%
2022/11/25	0	0.00	1	272.00	270.50	-1	2,358	-0.04%
2022/11/24	4	267.00	1.2	264.35	270.00	2.8	2,313	0.12%
2022/11/23	1.1	263.97	2	258.50	259.00	-0.9	2,296	-0.04%
2022/11/22	2	265.00	1.1	260.91	262.00	0.9	2,302	0.04%
2022/11/21	2.3	267.96	1	265.00	260.00	1.3	2,298	0.06%
2022/11/18	4.4	279.85	7.1	274.92	270.50	-2.6	2,286	-0.11%
2022/11/17	7	280.14	6.2	280.61	284.00	0.9	2,272	0.04%
2022/11/16	4.5	276.30	3	278.33	277.00	1.5	2,242	0.06%
2022/11/15	2	276.00	3	279.00	276.00	-1	2,227	-0.04%
2022/11/14	10	274.95	9	277.11	278.00	1	2,180	0.05%
2022/11/11	11	270.23	16.1	269.00	270.00	-5.1	2,122	-0.24%
2022/11/10	11	253.23	8	253.13	250.00	3	2,066	0.15%
2022/11/09	11	247.27	16	250.47	252.50	-5	2,120	-0.24%
2022/11/08	17	249.15	39.1	249.78	237.50	-22.1	2,075	-1.06%
2022/11/07	30	246.87	2	248.25	248.00	28	2,043	1.37%
2022/11/04	6	250.75	11	252.50	251.00	-5	2,036	-0.25%
2022/11/03	39.1	250.69	36	256.44	253.50	3.1	2,006	0.15%
2022/11/02	13	247.73	39	251.54	248.50	-26	1,952	-1.33%
2022/11/01	35	235.73	33	239.82	235.00	2	1,918	0.10%
2022/10/31	14	234.96	0	0.00	232.00	14	1,921	0.73%
2022/10/28	5	236.00	10	232.95	232.00	-5	1,943	-0.26%
2022/10/27	22	239.18	7	239.71	242.50	15	1,979	0.76%
2022/10/26	9	236.89	7	236.79	232.00	2	1,988	0.10%
2022/10/25	1	237.00	3	244.50	236.00	-2	1,963	-0.10%
2022/10/24	4	242.13	3	246.67	251.50	1	1,932	0.05%
2022/10/21	4	240.13	5	238.00	229.00	-1	1,938	-0.05%
2022/10/20	5	241.00	3	239.50	240.00	2	1,934	0.10%
2022/10/19	1	248.50	5	244.10	241.50	-4	1,942	-0.21%
2022/10/18	6	247.08	2	245.75	246.50	4	1,940	0.21%
2022/10/17	5	230.90	2	230.75	244.00	3	1,964	0.15%
2022/10/14	2	233.00	1	234.00	237.50	1	1,995	0.05%
2022/10/13	1	231.00	4	230.50	216.00	-3	2,033	-0.15%
2022/10/12	6	236.33	4	234.88	235.00	2	2,018	0.10%
2022/10/11	1	236.00	4	236.00	232.00	-3	2,042	-0.15%
2022/10/07	5	256.59	0	0.00	252.00	5	2,044	0.25%
2022/10/06	1	265.50	2	265.50	264.50	-1	2,049	-0.05%
2022/10/05	6	270.67	5	276.40	264.50	1	2,044	0.05%
2022/10/04	5	259.80	3	263.00	269.50	2	1,999	0.10%
2022/10/03	10	247.15	8	244.38	245.00	2	1,982	0.10%
2022/09/30	4	236.00	2	218.25	242.50	2	1,964	0.10%
2022/09/29	4	223.00	3	222.33	220.50	1	1,991	0.05%
2022/09/28	0	220.00	0	0.00	216.50	0	2,020	0.00%
2022/09/26	2	232.00	0	0.00	231.50	2	2,093	0.10%
2022/09/23	0	0.00	6	254.25	252.00	-6	2,102	-0.29%
2022/09/22	1	261.00	1	256.50	260.50	0	2,108	0.00%
2022/09/21	3	273.64	6	269.33	265.00	-3	2,119	-0.14%
2022/09/20	6	271.08	1	270.00	273.50	5	2,129	0.24%
2022/09/19	1	278.00	1	272.00	268.00	0	2,141	0.00%
2022/09/16	3	273.00	7	274.86	276.00	-4	2,137	-0.19%
2022/09/15	5	271.40	0	0.00	266.50	5	2,095	0.24%
2022/09/14	2	256.00	2.2	257.32	257.50	-0.2	2,078	-0.01%
2022/09/13	2	275.75	2	271.00	268.50	0	2,072	0.00%
2022/09/08	1	267.00	2	265.00	266.50	-1	2,071	-0.05%
2022/09/07	1	259.03	1	258.00	261.00	0	2,083	0.00%
2022/09/05	0	270.50	0	0.00	268.50	0	2,101	0.00%
2022/09/02	3	287.50	3	286.17	286.00	0	2,092	0.00%
2022/09/01	2	293.75	1	287.50	287.00	1	2,098	0.05%
2022/08/31	0	0.00	1	300.50	301.50	-1	2,087	-0.05%
2022/08/30	1.2	300.25	1	298.00	297.00	0.2	2,088	0.01%
2022/08/29	0	0.00	3	300.83	300.00	-3	2,120	-0.14%
2022/08/26	2	323.25	4	320.25	316.50	-2	2,108	-0.09%
2022/08/25	3	321.33	12	321.88	320.00	-9	2,111	-0.43%
2022/08/24	7	324.14	10	326.05	315.00	-3	2,187	-0.14%
2022/08/23	6	320.67	5	319.80	318.50	1	2,207	0.05%
2022/08/22	10	321.75	22	324.75	322.00	-12	2,237	-0.54%
2022/08/19	25	326.04	1	324.00	324.00	24	2,239	1.07%
2022/08/18	7	322.36	32	320.25	323.50	-25	2,217	-1.13%
2022/08/17	29	312.76	4	312.88	314.00	25	2,197	1.14%
2022/08/16	9	328.17	39	327.24	313.50	-30	2,177	-1.38%
2022/08/15	5	310.50	4	312.25	319.00	1	2,091	0.05%
2022/08/12	34	290.00	1	285.50	290.00	33	2,072	1.59%
2022/08/11	6	300.17	5.2	300.98	299.00	0.8	2,040	0.04%
2022/08/10	0	0.00	2	292.00	289.50	-2	2,043	-0.10%
2022/08/09	4.1	290.37	3	291.17	296.50	1.1	2,047	0.05%
2022/08/08	6.1	291.51	5	291.50	295.00	1.1	2,056	0.05%
2022/08/05	3.1	290.20	3	289.33	291.00	0.1	2,059	0.00%
2022/08/04	4	288.62	3	281.17	283.50	1	2,049	0.05%
2022/08/03	4	289.12	2	287.75	286.00	2	2,019	0.10%
2022/08/02	1.1	324.13	5	307.10	299.50	-3.9	1,976	-0.20%
2022/08/01	2	331.25	1	332.50	328.00	1	1,940	0.05%
2022/07/29	4	336.50	3	334.83	330.00	1	1,940	0.05%
2022/07/28	4	337.88	5.1	336.32	327.50	-1.1	1,944	-0.06%
2022/07/27	6	332.25	5	330.50	337.00	1	1,928	0.05%
2022/07/26	2.1	331.09	4	330.75	330.00	-1.9	1,919	-0.10%
2022/07/25	2.1	349.25	4	347.75	345.00	-1.9	1,906	-0.10%
2022/07/22	2.1	366.70	1	359.50	355.00	1.1	1,904	0.06%
2022/07/21	7.2	352.48	6	354.25	365.00	1.2	1,867	0.06%
2022/07/20	4	350.61	6	350.83	338.50	-2	1,820	-0.11%
2022/07/19	2	346.50	4.2	344.17	339.00	-2.2	1,777	-0.12%
2022/07/18	12	353.00	11	350.18	347.00	1	1,785	0.06%
2022/07/15	0	0.00	3	334.50	331.50	-3	1,743	-0.17%
2022/07/14	5.1	327.73	21	320.10	334.50	-15.9	1,723	-0.92%
2022/07/13	30	329.77	1	330.00	325.00	29	1,702	1.70%
2022/07/12	4	324.49	4.1	321.59	315.00	-0.1	1,697	0.00%
2022/07/11	3	346.00	5	346.50	340.50	-2	1,686	-0.12%
2022/07/08	5	370.00	3	370.00	365.00	2	1,677	0.12%
2022/07/07	9	356.11	10	360.95	362.00	-1	1,654	-0.06%
2022/07/06	2	361.25	4	355.00	346.00	-2	1,607	-0.12%
2022/07/05	8	387.36	6	373.83	381.00	2	1,568	0.13%
2022/07/04	4	407.73	4.1	406.96	379.00	-0.1	1,520	-0.01%
2022/07/01	3	445.83	6	431.08	416.00	-3	1,491	-0.20%
2022/06/30	5	467.90	3	464.83	451.50	2	1,466	0.14%
2022/06/29	3	495.67	2	492.75	485.00	1	1,452	0.07%
2022/06/28	3	488.17	2	486.25	490.00	1	1,436	0.07%
2022/06/27	1.1	487.64	5	463.00	484.50	-3.9	1,417	-0.28%
2022/06/24	12	455.08	13	450.19	445.00	-1	1,403	-0.07%
2022/06/23	6.1	435.02	9	433.00	443.00	-2.9	1,400	-0.21%
2022/06/22	1	431.50	6	433.08	427.00	-5	1,409	-0.35%
2022/06/21	11	424.77	4	427.00	441.50	7	1,402	0.50%
2022/06/20	0.1	422.50	5	428.00	417.50	-5	1,407	-0.35%
2022/06/17	10	439.50	5	436.60	440.00	5	1,430	0.35%
2022/06/16	4	452.66	2	457.75	444.00	2	1,450	0.14%
2022/06/15	3	469.50	3	463.83	460.50	0	1,458	0.00%
2022/06/14	0	466.50	2	475.75	468.00	-2	1,475	-0.13%
2022/06/13	1.2	486.26	0	0.00	480.50	1.2	1,462	0.08%
2022/06/10	1	530.98	1	528.00	520.00	0	1,461	0.00%
2022/06/09	4	541.29	5	536.20	535.00	-1	1,466	-0.07%
2022/06/08	2	557.00	1	555.00	548.00	1	1,485	0.07%
2022/06/07	6	570.67	2	563.00	558.00	4	1,488	0.27%
2022/06/06	3.1	559.02	4	559.25	559.00	-1	1,451	-0.07%
2022/06/02	1	579.00	0	0.00	571.00	1	1,460	0.07%
2022/06/01	2.1	589.06	0	0.00	584.00	2.1	1,461	0.14%
2022/05/31	1	590.00	3.1	585.42	612.00	-2.1	1,388	-0.15%
2022/05/30	2	559.00	0	0.00	557.00	2	1,346	0.15%
2022/05/27	5	516.40	6	524.17	542.00	-1	1,302	-0.08%
2022/05/26	2	510.50	1	510.00	493.50	1	1,279	0.08%
2022/05/25	1	503.00	1	508.00	506.00	0	1,278	0.00%
2022/05/24	2	506.00	3	497.00	489.50	-1	1,286	-0.08%
2022/05/23	1	527.00	3	526.00	511.00	-2	1,288	-0.16%
2022/05/19	1	527.00	1	507.00	527.00	0	1,283	0.00%
2022/05/18	2	517.00	0	0.00	521.00	2	1,278	0.16%
2022/05/17	1	500.00	1	503.00	503.00	0	1,257	0.00%
2022/05/13	3	483.17	2	485.00	482.00	1	1,232	0.08%
2022/05/10	2	429.75	2	419.25	445.00	0	1,215	0.00%
2022/05/09	2	438.99	2	438.00	433.00	0	1,210	0.00%
2022/05/06	1	458.02	4	459.25	457.00	-3	1,215	-0.25%
2022/05/05	2	465.50	0	0.00	486.50	2	1,243	0.16%
2022/05/04	2	464.00	3	454.33	452.00	-1	1,253	-0.08%
2022/05/03	1	454.08	4	457.88	460.50	-3	1,280	-0.23%
2022/04/29	4	479.25	4	478.00	468.00	0	1,290	0.00%
2022/04/27	2	449.50	0	0.00	460.00	2	1,350	0.15%
2022/04/26	1	473.50	3	478.50	470.00	-2	1,350	-0.15%
2022/04/25	2	497.13	0	0.00	485.00	2	1,360	0.15%
2022/04/22	0	517.00	6	515.83	509.00	-6	1,379	-0.43%
2022/04/21	1	542.00	0	0.00	532.00	1	1,366	0.07%
2022/04/20	2	529.99	0	0.00	527.00	2	1,394	0.14%
2022/04/19	1	535.89	2	525.00	521.00	-1	1,394	-0.07%
2022/04/18	4	541.00	4	546.00	530.00	0	1,389	0.00%
2022/04/15	3	588.00	3	572.00	560.00	0	1,372	0.00%
2022/04/14	5	584.20	2	598.50	597.00	3	1,369	0.22%
2022/04/13	2	578.48	3	567.33	568.00	-1	1,354	-0.07%
2022/04/12	3	559.33	0	0.00	572.00	3	1,347	0.22%
2022/04/11	2	563.50	2	550.00	549.00	0	1,340	0.00%
2022/04/08	3	593.15	2	578.50	565.00	1	1,334	0.08%
2022/04/07	4	616.19	5	601.60	592.00	-1	1,321	-0.07%
2022/04/06	3	614.97	4	608.25	608.00	-1	1,335	-0.07%
2022/03/31	0	0.00	3	635.33	635.00	-3	1,331	-0.23%
2022/03/30	0	0.00	0	654.00	639.00	0	1,332	0.00%
2022/03/29	2	649.99	3	638.33	638.00	-1	1,322	-0.08%
2022/03/28	4.2	648.98	4	644.25	642.00	0.2	1,312	0.01%
2022/03/25	2	659.50	2.1	669.76	666.00	-0.1	1,302	-0.01%
2022/03/24	2	638.50	0	0.00	637.00	2	1,279	0.16%
2022/03/23	2	638.00	3.2	637.60	637.00	-1.2	1,273	-0.09%
2022/03/22	1	640.00	1	624.00	627.00	0	1,256	0.00%
2022/03/21	4	624.25	0	0.00	641.00	4	1,225	0.33%
2022/03/18	5	538.60	13	537.69	583.00	-8	1,201	-0.67%
2022/03/17	3	575.95	3	560.33	561.00	0	1,177	0.00%
2022/03/16	2	549.00	0	0.00	551.00	2	1,152	0.17%
2022/03/15	8.1	572.25	8.2	539.37	530.00	-0.1	1,143	0.00%
2022/03/14	2.1	606.50	8	584.63	576.00	-5.9	1,137	-0.52%
2022/03/11	7.1	612.91	5	597.00	610.00	2.1	1,121	0.18%
2022/03/10	6	644.33	3	646.00	661.00	3	1,093	0.27%
2022/03/09	7	613.43	6	604.67	601.00	1	1,087	0.09%
2022/03/08	9	618.67	5	610.60	610.00	4	1,091	0.37%
2022/03/07	5.1	661.20	0	0.00	646.00	5.1	1,075	0.47%
2022/03/04	3	728.67	2	717.50	713.00	1	1,059	0.09%
2022/03/03	2	787.00	3	771.33	760.00	-1	1,044	-0.10%
2022/03/02	3	780.67	0	0.00	786.00	3	1,036	0.29%
2022/03/01	1	796.00	0	0.00	786.00	1	1,045	0.10%
2022/02/25	3	786.33	2	777.50	776.00	1	1,047	0.10%
2022/02/24	0.1	767.00	5.1	772.04	765.00	-5	1,045	-0.48%
2022/02/23	2.1	817.86	2	791.00	790.00	0.1	1,024	0.01%
2022/02/22	0.1	795.00	0	0.00	813.00	0.1	1,010	0.00%
2022/02/18	2.1	805.56	0.3	797.58	808.00	1.7	999	0.17%
2022/02/17	4	751.50	7	740.14	761.00	-3	994	-0.30%
2022/02/16	2	746.01	3	758.35	751.00	-1	999	-0.10%
2022/02/15	4.2	730.24	1	730.00	723.00	3.2	1,004	0.31%
2022/02/14	1.1	723.92	5	741.00	714.00	-3.9	1,020	-0.38%
2022/02/10	0	0.00	14	775.36	783.00	-14	1,004	-1.39%
2022/02/09	18	802.61	1	804.00	810.00	17	997	1.70%
2022/02/08	2.1	790.48	3	776.33	772.00	-0.9	990	-0.09%
2022/02/07	3.2	761.43	1	785.00	809.00	2.2	991	0.22%
2022/01/26	2	807.00	10	814.40	814.00	-8	955	-0.84%
2022/01/25	1.1	937.43	1	939.00	864.00	0.1	932	0.01%
2022/01/24	2.1	951.12	4.2	956.36	960.00	-2.2	913	-0.24%
2022/01/21	4.2	977.35	21.2	975.21	971.00	-17	908	-1.87%
2022/01/20	4	909.25	3	963.67	983.00	1	879	0.11%
2022/01/19	2	868.00	2	874.50	894.00	0	845	0.00%
2022/01/18	9	873.78	1	873.00	864.00	8	841	0.95%
2022/01/17	8.3	848.12	0	830.00	864.00	8.3	833	0.99%
2022/01/14	1	800.00	7	799.43	800.00	-6	828	-0.72%
2022/01/13	9	800.78	3	798.00	800.00	6	819	0.73%