材料-KY (4763)-凱基-城中券商分點個股進出

台股 » 個股 » 材料-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

材料-KY

(4763)

可現股當沖

股價
827
漲跌
▼30
漲幅
-3.50%
成交量
3,191張
產業
上市化學類股
209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

材料-KY (4763)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/31	0.1	849.37	0	837.00	827.00	0.1	2,421	0.00%
2024/05/30	0.1	859.74	0	869.80	857.00	0.1	2,423	0.00%
2024/05/29	0.2	830.00	0.1	845.00	840.00	0.1	2,488	0.01%
2024/05/28	0	839.00	0.3	836.67	836.00	-0.3	2,567	-0.01%
2024/05/27	1	820.00	0.1	823.99	827.00	0.9	2,595	0.03%
2024/05/24	0	821.64	0	0.00	815.00	0	2,670	0.00%
2024/05/23	0.1	814.92	0	0.00	809.00	0.1	2,776	0.00%
2024/05/21	0	0.00	0	840.00	835.00	0	2,793	0.00%
2024/05/20	0.2	840.42	0	863.67	839.00	0.2	2,815	0.01%
2024/05/17	1.2	853.65	0.1	849.64	861.00	1.1	2,814	0.04%
2024/05/16	0	828.57	0	0.00	834.00	0	2,811	0.00%
2024/05/15	0.1	837.00	0	825.00	834.00	0	2,821	0.00%
2024/05/14	0	804.00	0.1	800.00	803.00	0	2,826	0.00%
2024/05/13	0	829.96	0.1	815.00	808.00	0	2,822	0.00%
2024/05/10	0.1	789.00	0	787.80	783.00	0	2,773	0.00%
2024/05/09	0	0.00	0	765.00	760.00	0	2,774	0.00%
2024/05/08	0	762.57	0	0.00	773.00	0	2,787	0.00%
2024/05/07	0	751.20	0	0.00	745.00	0	2,811	0.00%
2024/05/06	1.1	755.17	1	751.00	752.00	0.1	2,804	0.00%
2024/05/03	0.2	806.75	0	0.00	794.00	0.2	2,761	0.01%
2024/05/02	0.1	825.00	0	0.00	825.00	0.1	2,771	0.00%
2024/04/30	0	807.00	0	0.00	819.00	0	2,817	0.00%
2024/04/29	1.1	820.40	0	803.00	808.00	1.1	2,819	0.04%
2024/04/26	0	780.81	0	0.00	779.00	0	2,816	0.00%
2024/04/25	0.1	762.50	0	0.00	762.00	0.1	2,816	0.00%
2024/04/24	0	745.00	0	0.00	778.00	0	2,833	0.00%
2024/04/23	3.1	733.09	3	747.00	733.00	0.1	2,832	0.00%
2024/04/22	0.1	732.19	1.3	748.60	730.00	-1.2	2,852	-0.04%
2024/04/19	3.1	770.18	1	780.00	764.00	2.1	2,836	0.07%
2024/04/18	0.1	807.00	2	796.00	810.00	-1.9	2,802	-0.07%
2024/04/17	1	835.00	0	0.00	829.00	1	2,828	0.04%
2024/04/16	1.2	835.15	0.2	865.75	821.00	0.9	2,850	0.03%
2024/04/12	0	0.00	0	907.00	917.00	0	2,993	0.00%
2024/04/11	0.6	919.00	0	923.00	904.00	0.5	3,072	0.02%
2024/04/09	0	925.00	0	934.00	920.00	0	3,151	0.00%
2024/04/03	1	987.00	3	954.34	965.00	-2	3,113	-0.06%
2024/04/02	2	950.00	1	949.93	951.00	1	3,095	0.03%
2024/04/01	0	0.00	0.1	917.88	907.00	-0.1	3,059	0.00%
2024/03/28	0	0.00	0.5	897.00	896.00	-0.5	3,114	-0.02%
2024/03/27	0.1	896.00	0	0.00	892.00	0.1	3,238	0.00%
2024/03/25	1	910.00	0	912.00	900.00	1	3,284	0.03%
2024/03/22	0	0.00	1	894.00	894.00	-1	3,302	-0.03%
2024/03/21	0	0.00	0	919.11	919.00	0	3,298	0.00%
2024/03/20	1	905.95	1	898.00	883.00	0	3,289	0.00%
2024/03/19	1	906.00	1.1	917.00	908.00	-0.1	3,311	0.00%
2024/03/18	0	0.00	2.1	896.23	916.00	-2.1	3,366	-0.06%
2024/03/15	0	892.00	0	0.00	889.00	0	3,409	0.00%
2024/03/14	0	898.67	0	0.00	898.00	0	3,412	0.00%
2024/03/13	1.1	930.68	2.1	930.19	898.00	-1	3,410	-0.03%
2024/03/12	0.1	925.86	0	925.80	927.00	0.1	3,388	0.00%
2024/03/11	0.1	909.00	0	0.00	915.00	0.1	3,443	0.00%
2024/03/08	1.1	889.56	13.1	884.79	879.00	-12	3,501	-0.34%
2024/03/07	8.2	960.46	4.5	975.83	940.00	3.7	3,475	0.11%
2024/03/06	1.2	1039.61	3	990.02	978.00	-1.8	3,502	-0.05%
2024/03/05	3.1	1043.33	3.1	1028.23	1025.00	0	3,444	0.00%
2024/03/04	15.2	1042.23	6	1066.67	1050.00	9.2	3,440	0.27%
2024/03/01	6	1006.00	5	994.60	1020.00	1	3,381	0.03%
2024/02/29	1	953.00	2	942.03	968.00	-1	3,315	-0.03%
2024/02/27	2.1	945.52	3	936.15	948.00	-0.9	3,312	-0.03%
2024/02/26	10	911.86	1	939.98	950.00	9	3,261	0.28%
2024/02/23	1.2	875.10	2.1	878.90	869.00	-0.9	3,180	-0.03%
2024/02/22	0.1	862.00	0.1	863.00	858.00	0	3,215	0.00%
2024/02/21	0.2	872.00	0.2	871.07	865.00	0	3,279	0.00%
2024/02/20	0.2	880.33	0	878.00	871.00	0.1	3,335	0.00%
2024/02/19	0.1	844.00	0	0.00	871.00	0.1	3,345	0.00%
2024/02/16	0.1	857.00	0	0.00	849.00	0.1	3,401	0.00%
2024/02/15	0	0.00	2.4	860.33	873.00	-2.4	3,476	-0.07%
2024/02/05	0	837.00	0	0.00	831.00	0	3,575	0.00%
2024/02/01	0	834.54	1	833.00	832.00	-1	3,707	-0.03%
2024/01/29	0	854.76	0	855.91	865.00	0	3,848	0.00%
2024/01/26	0	831.00	0	0.00	834.00	0	3,884	0.00%
2024/01/25	0.3	849.87	0	0.00	830.00	0.3	3,988	0.01%
2024/01/24	0	0.00	0.3	859.00	852.00	-0.3	4,045	-0.01%
2024/01/23	0	840.00	0	848.00	838.00	0	4,089	0.00%
2024/01/22	0	0.00	1	842.00	840.00	-1	4,115	-0.02%
2024/01/19	0	836.00	0.1	838.00	833.00	-0.1	4,167	0.00%
2024/01/18	1	838.00	1.2	846.50	836.00	-0.2	4,222	0.00%
2024/01/17	0	841.00	0	847.00	838.00	0	4,231	0.00%
2024/01/16	0	867.00	0	0.00	857.00	0	4,224	0.00%
2024/01/15	1	874.05	0	880.29	881.00	1	4,242	0.02%
2024/01/12	0.2	876.14	0	888.00	874.00	0.2	4,250	0.00%
2024/01/11	1	884.00	1	891.76	894.00	0	4,278	0.00%
2024/01/10	0.5	865.00	0	866.50	864.00	0.5	4,259	0.01%
2024/01/09	2	871.46	3	868.29	865.00	-1	4,295	-0.02%
2024/01/08	2	865.50	1.2	867.31	870.00	0.8	4,269	0.02%
2024/01/05	0	0.00	0.1	805.67	823.00	-0.1	4,201	0.00%
2024/01/04	0	0.00	0.2	799.11	801.00	-0.2	4,183	-0.01%
2024/01/03	0.5	765.56	0	0.00	761.00	0.5	4,157	0.01%
2024/01/02	0	785.50	0	785.00	782.00	0	4,215	0.00%
2023/12/28	0.1	797.65	0	0.00	804.00	0.1	4,254	0.00%
2023/12/27	0	0.00	1	804.00	797.00	-1	4,291	-0.02%
2023/12/26	1.1	813.29	0	0.00	810.00	1.1	4,305	0.03%
2023/12/25	0	828.50	1	817.00	820.00	-1	4,308	-0.02%
2023/12/22	1.2	841.70	1.3	820.01	832.00	0	4,285	0.00%
2023/12/19	0.1	787.53	0	0.00	781.00	0.1	4,267	0.00%
2023/12/18	0.1	789.00	0	0.00	805.00	0.1	4,272	0.00%
2023/12/15	0	789.65	0	0.00	787.00	0	4,292	0.00%
2023/12/14	0.1	789.17	0	0.00	786.00	0.1	4,326	0.00%
2023/12/13	2.2	806.27	1	802.96	799.00	1.2	4,348	0.03%
2023/12/12	0.3	784.17	0	0.00	778.00	0.3	4,353	0.01%
2023/12/11	1	799.94	1.1	796.19	795.00	-0.1	4,354	0.00%
2023/12/08	0	809.80	2.1	805.53	802.00	-2.1	4,362	-0.05%
2023/12/07	1.1	796.30	0	0.00	805.00	1.1	4,388	0.02%
2023/12/06	4.1	811.35	7.1	801.12	796.00	-3.1	4,384	-0.07%
2023/12/05	2.1	862.33	0	0.00	828.00	2.1	4,332	0.05%
2023/12/04	1	898.10	6	909.67	898.00	-5	4,320	-0.11%
2023/12/01	10.1	923.22	3.3	925.01	929.00	6.7	4,334	0.16%
2023/11/30	1.1	884.77	1	888.01	887.00	0.1	4,310	0.00%
2023/11/29	1	869.02	0	876.00	870.00	1	4,358	0.02%
2023/11/28	1	875.57	1	850.17	860.00	0	4,463	0.00%
2023/11/27	1	854.86	1	861.00	848.00	0	4,521	0.00%
2023/11/24	2.2	877.14	2	868.00	859.00	0.2	4,602	0.00%
2023/11/22	1	918.96	1	907.00	907.00	0	4,732	0.00%
2023/11/21	1.1	907.37	0	0.00	905.00	1.1	4,772	0.02%
2023/11/20	2.1	932.68	4	918.25	923.00	-1.9	4,814	-0.04%
2023/11/17	6	973.67	1.1	992.87	966.00	4.9	4,783	0.10%
2023/11/16	4	966.00	0	968.00	967.00	4	4,770	0.08%
2023/11/15	2.1	949.30	13	953.77	958.00	-10.9	4,762	-0.23%
2023/11/14	2	937.18	1	950.00	959.00	1	4,826	0.02%
2023/11/13	1.4	968.22	3	961.67	893.00	-1.6	4,779	-0.03%
2023/11/10	2	1016.50	2	988.50	982.00	0	4,693	0.00%
2023/11/09	1	1029.90	1	1030.00	1030.00	0	4,649	0.00%
2023/11/08	1	1075.00	0	1065.00	1045.00	1	4,672	0.02%
2023/11/07	0	0.00	6	1050.00	1040.00	-6	4,685	-0.13%
2023/11/06	2	1003.50	1	1019.92	1010.00	1	4,686	0.02%
2023/11/03	2	966.05	1	990.00	945.00	1	4,686	0.02%
2023/11/02	6	977.99	6	963.00	972.00	0	4,680	0.00%
2023/11/01	10	979.10	5.2	971.95	981.00	4.8	4,608	0.10%
2023/10/31	7	1057.57	5	1019.80	968.00	2	4,555	0.04%
2023/10/30	1	1105.00	1.6	1067.37	1075.00	-0.6	4,532	-0.01%
2023/10/27	1	1139.79	5	1081.00	1075.00	-4	4,573	-0.09%
2023/10/26	2	1182.50	2	1185.00	1135.00	0	4,546	0.00%
2023/10/25	4	1183.72	1	1160.00	1155.00	3	4,507	0.07%
2023/10/23	0	0.00	3	1160.00	1165.00	-3	4,586	-0.07%
2023/10/18	1	1170.00	0	1180.00	1170.00	1	4,541	0.02%
2023/10/17	0	1176.67	1	1215.00	1165.00	-1	4,550	-0.02%
2023/10/16	0	1235.00	0	1235.00	1235.00	0	4,523	0.00%
2023/10/12	1	1160.00	0	1152.50	1180.00	1	4,495	0.02%
2023/10/06	2.1	1112.56	3	1118.30	1090.00	-1	4,533	-0.02%
2023/10/05	0	0.00	0	1120.00	1120.00	0	4,529	0.00%
2023/10/04	1	1055.00	1	1040.00	1030.00	0	4,571	0.00%
2023/10/03	1	1040.12	1	1055.00	1050.00	0	4,611	0.00%
2023/09/28	1	1150.00	1	1100.00	1105.00	0	4,743	0.00%
2023/09/27	1	1140.00	2	1154.95	1135.00	-1	4,861	-0.02%
2023/09/26	2	1147.50	1	1100.00	1115.00	1	4,946	0.02%
2023/09/25	3	1125.00	0	1130.00	1160.00	3	4,963	0.06%
2023/09/22	0	0.00	0	1095.00	1090.00	0	5,002	0.00%
2023/09/21	1	1045.00	0	0.00	1045.00	1	5,074	0.02%
2023/09/20	0	0.00	1	1045.00	1030.00	-1	5,125	-0.02%
2023/09/18	0	1150.00	0	0.00	1155.00	0	5,071	0.00%
2023/09/15	2	1180.00	1	1175.00	1185.00	1	5,020	0.02%
2023/09/14	3	1093.33	3	1121.67	1140.00	0	4,987	0.00%
2023/09/13	3	1048.33	3	1051.67	1070.00	0	4,979	0.00%
2023/09/12	3	1048.33	3	1038.33	1040.00	0	5,055	0.00%
2023/09/11	2	1067.50	7	1042.14	1055.00	-5	5,052	-0.10%
2023/09/08	1	1115.00	1	1060.00	1060.00	0	5,051	0.00%
2023/09/07	9	1110.54	3	1105.00	1095.00	6	5,116	0.12%
2023/09/06	1	1069.53	5	1045.00	1045.00	-4	5,045	-0.08%
2023/09/05	5	1050.00	6	1050.88	1090.00	-1	5,000	-0.02%
2023/09/04	4	1003.75	4	992.50	997.00	0	4,978	0.00%
2023/09/01	9	975.11	6.1	969.58	990.00	2.9	5,038	0.06%
2023/08/31	6	930.83	5.1	927.82	936.00	0.9	5,005	0.02%
2023/08/30	1	898.00	1	912.53	912.00	0	4,962	0.00%
2023/08/29	3	847.67	3	864.67	880.00	0	5,027	0.00%
2023/08/28	1	840.00	1	812.00	810.00	0	5,005	0.00%
2023/08/25	3	825.00	5.1	827.95	835.00	-2.1	5,005	-0.04%
2023/08/24	7	830.57	7	835.43	850.00	0	4,983	0.00%
2023/08/23	3	791.67	4	791.00	791.00	-1	4,905	-0.02%
2023/08/22	6	802.33	4	799.75	792.00	2	4,913	0.04%
2023/08/21	1	798.00	3	793.98	787.00	-2	4,909	-0.04%
2023/08/18	7	810.62	5	778.60	756.00	2	4,934	0.04%
2023/08/17	1	788.00	3	798.46	813.00	-2	4,887	-0.04%
2023/08/16	4	769.49	2	772.00	771.00	2	4,905	0.04%
2023/08/15	2	768.52	1	773.00	776.00	1	4,942	0.02%
2023/08/14	2	748.00	2	740.00	743.00	0	5,002	0.00%
2023/08/11	1	760.28	1	768.00	772.00	0	5,062	0.00%
2023/08/10	0	758.75	1.2	784.78	750.00	-1.1	5,058	-0.02%
2023/08/09	0	851.00	0	0.00	833.00	0	5,070	0.00%
2023/08/08	4.2	924.13	3	889.00	899.00	1.2	5,113	0.02%
2023/08/07	2	899.50	3	882.33	907.00	-1	5,146	-0.02%
2023/08/04	0	0.00	1	840.00	842.00	-1	5,224	-0.02%
2023/08/01	1.1	942.95	1	959.00	850.00	0.1	5,314	0.00%
2023/07/31	3.1	961.48	2	953.00	938.00	1.1	5,331	0.02%
2023/07/28	1	953.04	1	955.00	950.00	0	5,415	0.00%
2023/07/27	5	926.40	8.1	942.68	925.00	-3.1	5,565	-0.06%
2023/07/26	7.1	925.21	3	911.67	898.00	4.1	5,634	0.07%
2023/07/25	1	888.00	1	911.00	911.00	0	5,649	0.00%
2023/07/24	1	863.00	1	875.92	829.00	0	5,778	0.00%
2023/07/21	1	806.00	2	810.00	841.00	-1	5,752	-0.02%
2023/07/20	3	810.00	2	811.00	806.00	1	5,699	0.02%
2023/07/19	3	774.33	4	784.25	774.00	-1	5,651	-0.02%
2023/07/18	2	787.00	1	788.94	779.00	1	5,611	0.02%
2023/07/17	1	758.00	1	763.00	767.00	0	5,554	0.00%
2023/07/14	1	733.00	2	745.05	757.00	-1	5,498	-0.02%
2023/07/13	5.1	731.32	5	711.40	712.00	0.1	5,438	0.00%
2023/07/12	4	710.29	4	720.50	722.00	0	5,340	0.00%
2023/07/11	1	686.00	1	694.00	679.00	0	5,256	0.00%
2023/07/10	2	658.00	2	653.00	658.00	0	5,166	0.00%
2023/07/07	1	659.00	3	660.33	655.00	-2	5,115	-0.04%
2023/07/06	4	652.75	4	656.00	660.00	0	5,028	0.00%
2023/07/05	4	619.00	3	640.67	649.00	1	4,948	0.02%
2023/07/04	1	576.00	2	587.78	590.00	-1	4,860	-0.02%
2023/07/03	0	533.00	0	0.00	555.00	0	4,768	0.00%
2023/06/30	2	560.44	8	580.50	552.00	-6	4,710	-0.13%
2023/06/29	3	573.33	3	573.28	575.00	0	4,618	0.00%
2023/06/28	4	543.25	1	548.00	542.00	3	4,509	0.07%
2023/06/27	1	515.18	0	0.00	517.00	1	4,423	0.02%
2023/06/26	0	514.29	1	511.00	515.00	-1	4,507	-0.02%
2023/06/20	1.1	530.03	1	547.00	530.00	0.1	4,886	0.00%
2023/06/19	0	0.00	1	548.00	544.00	-1	5,080	-0.02%
2023/06/16	1	566.00	6	560.17	562.00	-5	5,139	-0.10%
2023/06/15	1	544.00	1	530.00	544.00	0	5,111	0.00%
2023/06/14	1	522.00	2	528.00	528.00	-1	5,232	-0.02%
2023/06/13	0	0.00	1	531.00	531.00	-1	5,286	-0.02%
2023/06/12	2	514.01	2	520.00	516.00	0	5,274	0.00%
2023/06/08	0	0.00	1	515.00	518.00	-1	5,513	-0.02%
2023/06/07	5	546.75	3	533.00	533.00	2	5,577	0.04%
2023/06/06	20	533.25	17	536.65	550.00	3	5,565	0.05%
2023/06/05	11	522.36	11.2	523.25	522.00	-0.2	5,695	0.00%
2023/06/02	10	537.72	9	531.78	506.00	1	5,800	0.02%
2023/06/01	1	552.00	1	551.00	553.00	0	5,780	0.00%
2023/05/31	3	534.67	2	532.00	527.00	1	5,918	0.02%
2023/05/30	1	552.00	1.1	557.48	538.00	-0.1	5,977	0.00%
2023/05/29	2	554.00	1	560.00	550.00	1	6,164	0.02%
2023/05/26	4	563.75	3	561.33	556.00	1	6,499	0.02%
2023/05/25	3	571.00	4	572.75	560.00	-1	6,593	-0.02%
2023/05/24	1	559.19	1	570.00	563.00	0	6,653	0.00%
2023/05/23	1	593.00	6	584.83	565.00	-5	6,694	-0.07%
2023/05/22	5	590.80	1	598.00	599.00	4	6,674	0.06%
2023/05/19	1	565.00	2	581.50	578.00	-1	6,669	-0.01%
2023/05/18	14	567.79	14	563.29	558.00	0	6,685	0.00%
2023/05/17	10	549.60	8.1	555.34	557.00	1.9	6,750	0.03%
2023/05/16	5	526.20	2	526.53	520.00	3	6,714	0.04%
2023/05/15	1	547.00	1	527.00	522.00	0	6,712	0.00%
2023/05/12	2	528.00	3	527.97	546.00	-1	6,806	-0.02%
2023/05/11	2	528.00	2	519.50	520.00	0	6,816	0.00%
2023/05/10	3	536.00	1	528.00	528.00	2	6,948	0.03%
2023/05/09	9	522.44	2.1	525.37	515.00	7	7,101	0.10%
2023/05/08	6.1	529.50	28	522.71	511.00	-21.9	7,094	-0.31%
2023/05/05	18	549.06	15	549.13	548.00	3	7,103	0.04%
2023/05/04	11	536.45	3	543.00	545.00	8	7,112	0.11%
2023/05/03	14	523.36	19	521.01	530.00	-5	7,234	-0.07%
2023/05/02	11.2	513.88	1	511.00	517.00	10.2	7,232	0.14%
2023/04/28	4	467.63	7	447.14	470.50	-3	7,254	-0.04%
2023/04/27	2.1	438.24	1	437.50	428.00	1.1	7,463	0.01%
2023/04/26	4	435.00	0	0.00	435.00	4	7,651	0.05%
2023/04/21	0	0.00	1	449.50	435.00	-1	8,464	-0.01%
2023/04/20	0	466.00	0	0.00	465.00	0	8,820	0.00%
2023/04/19	0	0.00	0.5	470.00	480.00	-0.5	9,026	-0.01%
2023/04/18	0.1	468.00	0	0.00	454.50	0.1	9,146	0.00%
2023/04/14	0	0.00	2	454.33	471.00	-2	9,517	-0.02%
2023/04/13	0.2	428.70	0	0.00	438.50	0.2	9,623	0.00%
2023/04/12	0	0.00	8	440.63	436.50	-8	9,734	-0.08%
2023/04/11	1.1	430.00	4.1	431.55	437.00	-3	9,791	-0.03%
2023/04/10	2	427.67	6	412.00	437.00	-4	9,805	-0.04%
2023/04/07	32	397.27	29	392.50	400.00	3	9,816	0.03%
2023/04/06	1.1	358.36	1	364.00	364.00	0.1	9,765	0.00%
2023/03/31	2	348.75	0	0.00	348.00	2	9,778	0.02%
2023/03/30	7	334.00	1	332.00	335.00	6	9,864	0.06%
2023/03/29	3	328.33	0.1	329.00	329.50	2.9	9,909	0.03%
2023/03/28	2	316.50	1	315.00	320.50	1	9,950	0.01%
2023/03/27	3	316.83	5	321.20	322.50	-2	9,937	-0.02%
2023/03/24	6.1	312.23	13	321.96	307.00	-6.9	9,843	-0.07%
2023/03/23	9	336.17	5	334.00	333.00	4	9,649	0.04%
2023/03/22	3	331.83	0	0.00	330.50	3	9,436	0.03%
2023/03/21	3.1	309.81	2.1	313.38	308.00	1	9,229	0.01%
2023/03/20	2	305.00	3.1	307.63	305.00	-1.1	9,190	-0.01%
2023/03/17	3.6	305.58	2.1	309.19	306.50	1.5	9,206	0.02%
2023/03/16	1	304.00	1	303.50	307.00	0	9,055	0.00%
2023/03/15	12.6	305.15	12.1	304.92	302.00	0.5	8,993	0.01%
2023/03/14	0.9	305.53	0	0.00	299.00	0.9	8,930	0.01%
2023/03/10	1	327.00	2	320.75	321.50	-1	8,685	-0.01%
2023/03/09	2	335.00	9	336.83	335.00	-7	8,591	-0.08%
2023/03/08	4.1	335.63	3	339.33	341.00	1.1	8,474	0.01%
2023/03/07	5	351.50	7	351.07	347.50	-2	8,264	-0.02%
2023/03/06	24	347.73	24	344.69	348.00	0	8,170	0.00%
2023/03/03	10	337.85	12.1	331.20	338.00	-2.1	8,065	-0.03%
2023/03/02	5.1	318.61	4	313.38	318.00	1.1	7,875	0.01%
2023/03/01	8	308.31	12	313.21	307.50	-4	7,758	-0.05%
2023/02/24	11.1	357.16	5	353.20	339.00	6.1	7,589	0.08%
2023/02/23	2	351.00	7	339.93	356.00	-5	7,252	-0.07%
2023/02/22	7	318.86	3	316.17	324.00	4	7,156	0.06%
2023/02/21	12	319.08	17	317.71	318.00	-5	7,113	-0.07%
2023/02/20	17	311.68	10.1	303.84	312.50	7	7,095	0.10%
2023/02/17	3.9	300.01	3	300.83	301.00	0.9	7,039	0.01%
2023/02/16	5.1	306.18	7	307.86	306.00	-1.9	7,017	-0.03%
2023/02/15	5	308.60	0	0.00	310.00	5	6,954	0.07%
2023/02/14	6	294.00	6.1	291.05	297.50	-0.1	6,802	0.00%
2023/02/13	1	289.50	1	287.50	289.50	0	6,722	0.00%
2023/02/10	11	293.50	10.1	296.80	286.00	0.9	6,710	0.01%
2023/02/09	5	291.50	6	297.33	291.50	-1	6,540	-0.02%
2023/02/08	16	300.00	34	298.93	299.50	-18	6,420	-0.28%
2023/02/07	24.1	291.10	2.1	280.43	293.50	22.1	6,241	0.35%
2023/02/06	3	262.33	2	261.75	267.00	1	5,999	0.02%
2023/02/03	4	260.75	3	269.50	260.50	1	5,925	0.02%
2023/02/02	9.2	269.50	7	273.00	269.50	2.2	5,794	0.04%
2023/02/01	3.1	271.03	4	284.50	271.00	-1	5,688	-0.02%
2023/01/31	6	288.00	6	285.00	288.00	0	5,439	0.00%
2023/01/30	4	284.00	6.4	285.26	283.00	-2.4	5,267	-0.05%
2023/01/17	19	273.24	20.3	274.32	276.00	-1.3	5,107	-0.03%
2023/01/16	29	273.50	29.1	260.42	275.00	-0.1	4,814	0.00%
2023/01/13	22.1	260.56	25	260.46	254.50	-2.9	4,476	-0.07%
2023/01/12	24	263.88	23	254.35	272.00	1	4,215	0.02%
2023/01/11	8.1	248.80	7	249.14	251.00	1.1	3,927	0.03%
2023/01/10	54	234.30	60	239.43	246.00	-6	3,669	-0.16%
2023/01/09	69.1	216.04	95	220.79	234.00	-25.9	3,333	-0.78%
2023/01/06	51	205.81	50.1	206.61	213.00	0.9	3,140	0.03%
2023/01/05	23	206.22	23	207.26	208.00	0	3,037	0.00%
2023/01/04	17	198.85	25	199.40	209.50	-8	2,961	-0.27%
2023/01/03	37.3	194.04	26	182.02	195.50	11.3	2,701	0.42%
2022/12/30	6	186.25	6	184.92	178.00	0	2,652	0.00%
2022/12/29	2	183.00	2	185.50	187.00	0	2,590	0.00%
2022/12/28	0	0.00	1	179.00	180.00	-1	2,607	-0.04%
2022/12/27	1	179.00	5	178.00	178.50	-4	2,593	-0.15%
2022/12/23	5	172.00	0	0.00	172.00	5	2,534	0.20%
2022/12/22	1	186.50	11.8	185.72	180.00	-10.8	2,503	-0.43%
2022/12/21	10.4	184.81	1.2	182.43	185.00	9.3	2,407	0.38%
2022/12/20	2	175.75	7	182.00	168.50	-5	2,357	-0.21%
2022/12/19	0	0.00	1	172.50	173.00	-1	2,310	-0.04%
2022/12/16	0	0.00	1	174.00	176.50	-1	2,311	-0.04%
2022/12/15	1	181.00	0	0.00	179.00	1	2,307	0.04%
2022/12/14	0	0.00	1	176.50	177.00	-1	2,308	-0.04%
2022/12/13	3	173.00	13	178.73	173.00	-10	2,317	-0.43%
2022/12/12	2	177.50	9	185.83	177.50	-7	2,309	-0.30%
2022/12/09	6	174.33	43	180.93	185.00	-37	2,253	-1.64%
2022/12/05	5	170.50	4	170.50	168.50	1	2,176	0.05%
2022/12/02	0	0.00	6	177.00	171.00	-6	2,201	-0.27%
2022/12/01	6	170.33	2	172.75	172.00	4	2,180	0.18%
2022/11/30	1	169.00	47	167.24	169.00	-46	2,193	-2.10%
2022/11/29	0	0.00	11	166.68	167.50	-11	2,222	-0.49%
2022/11/28	1	176.50	0	0.00	173.50	1	2,199	0.05%
2022/11/25	2	167.25	2	165.00	165.00	0	2,127	0.00%
2022/11/24	0	0.00	1	163.50	164.00	-1	2,076	-0.05%
2022/11/22	0.1	161.50	0	0.00	159.50	0.1	2,025	0.01%
2022/11/18	0	0.00	1	158.00	157.50	-1	1,949	-0.05%
2022/11/17	1.1	155.47	1.1	148.55	154.00	0	1,921	0.00%
2022/11/16	2	147.00	3	142.17	145.00	-1	1,844	-0.05%
2022/11/15	0	0.00	1	134.00	134.50	-1	1,752	-0.06%
2022/11/14	1.1	131.93	2	131.75	132.00	-0.9	1,749	-0.05%
2022/11/11	2	127.99	0	0.00	126.00	2	1,704	0.12%
2022/11/10	0	0.00	1.1	126.91	128.00	-1.1	1,652	-0.07%
2022/11/09	1.1	124.68	1	126.00	126.00	0.1	1,642	0.01%
2022/11/08	2	125.75	6	125.33	124.50	-4	1,629	-0.25%
2022/11/07	1	122.00	1	122.00	122.00	0	1,566	0.00%
2022/11/04	2	120.50	0.1	122.50	120.50	1.9	1,541	0.12%
2022/11/03	2	121.75	0	0.00	123.00	2	1,518	0.13%
2022/11/01	0	0.00	2	114.25	115.00	-2	1,424	-0.14%
2022/10/31	0	0.00	1	109.00	109.50	-1	1,402	-0.07%
2022/10/26	0	0.00	2	107.00	107.00	-2	1,375	-0.15%
2022/10/25	2	106.75	3	107.83	108.00	-1	1,358	-0.07%
2022/10/24	1	108.50	0	113.00	108.50	1	1,342	0.07%
2022/10/21	0	0.00	1.1	111.94	110.50	-1.1	1,329	-0.08%
2022/10/20	1	110.00	0	0.00	111.00	1	1,313	0.08%
2022/10/19	9	113.50	0	0.00	113.50	9	1,297	0.69%
2022/10/17	24	116.63	1	116.50	116.50	23	1,277	1.80%
2022/10/14	0	0.00	1	123.50	123.00	-1	1,244	-0.08%
2022/10/13	1	122.00	1	119.50	118.50	0	1,231	0.00%
2022/10/11	1.4	128.27	1	124.00	122.00	0.4	1,197	0.03%
2022/10/07	8	135.88	1	133.50	129.50	7	1,173	0.60%
2022/10/05	7	133.93	16	135.22	136.00	-9	1,044	-0.86%
2022/10/04	9.7	130.30	3	131.50	132.00	6.7	945	0.71%
2022/09/30	1	120.00	0	0.00	120.00	1	908	0.11%
2022/09/23	0	0.00	1	131.50	131.00	-1	850	-0.12%
2022/09/22	0	0.00	3	131.50	133.50	-3	843	-0.36%
2022/09/20	2	137.50	0	0.00	136.00	2	806	0.25%
2022/09/19	0	0.00	4	133.88	139.50	-4	783	-0.51%
2022/09/16	1	141.00	0	0.00	138.00	1	759	0.13%
2022/09/14	4	139.00	0	0.00	143.00	4	712	0.56%
2022/09/13	2	139.25	1	141.00	140.00	1	683	0.15%
2022/09/12	0	0.00	14	145.00	136.50	-14	649	-2.16%
2022/09/08	18.3	141.39	5	136.30	141.50	13.3	609	2.18%
2022/09/07	4	135.00	4.1	135.23	129.00	-0.1	574	-0.01%
2022/09/06	5.1	139.02	5	143.50	139.50	0.1	545	0.01%
2022/09/02	0	0.00	4	127.38	131.00	-4	464	-0.86%
2022/08/30	0	0.00	1	130.50	128.50	-1	475	-0.21%
2022/08/24	0	0.00	5	123.50	122.50	-5	422	-1.18%
2022/08/23	0	0.00	10	121.70	122.50	-10	392	-2.55%
2022/08/22	0	0.00	10	123.45	121.50	-10	385	-2.60%
2022/08/19	0	0.00	46	123.92	125.00	-46	367	-12.51%
2022/08/16	9	118.89	16	118.75	119.00	-7	320	-2.19%
2022/08/15	0	0.00	43	116.29	118.00	-43	297	-14.46%
2022/08/09	2	111.00	0	0.00	111.00	2	273	0.73%
2022/07/19	1	104.00	54	105.06	104.00	-53	265	-19.99%
2022/07/18	0	0.00	15	105.67	105.50	-15	260	-5.76%
2022/07/14	0	0.00	70	112.36	112.50	-70	251	-27.81%
2022/07/11	5	113.50	5	113.50	113.50	0	249	0.00%
2022/07/08	0	0.00	15	113.80	114.00	-15	249	-6.01%
2022/07/07	0	0.00	18	112.50	113.50	-18	246	-7.31%
2022/07/06	2	111.50	0	0.00	111.50	2	243	0.82%
2022/06/22	0	0.00	50	111.40	111.50	-50	230	-21.73%
2022/06/10	0	0.00	5	118.50	117.50	-5	207	-2.41%
2022/04/15	0	0.00	1	99.30	99.30	-1	261	-0.38%
2022/03/29	1	96.90	1	95.60	96.00	0	246	0.00%
2022/03/23	1	95.50	0	0.00	95.30	1	240	0.42%
2022/03/15	0	0.00	1	90.00	89.50	-1	236	-0.42%
2022/03/11	2	91.10	0	0.00	90.30	2	233	0.86%
2022/03/10	1	93.80	0	0.00	93.70	1	224	0.44%
2022/02/08	2	115.50	2	116.00	116.00	0	143	0.00%
2022/01/25	1	112.50	5	110.10	108.50	-4	128	-3.11%
2022/01/24	3	108.17	0	0.00	110.00	3	126	2.38%
2022/01/20	2	113.50	1	113.00	111.00	1	121	0.82%
2021/09/08	1	100.50	0	0.00	99.60	1	138	0.72%
2021/08/16	1	97.80	0	0.00	97.70	1	142	0.70%
2021/08/02	1	99.20	0	0.00	101.00	1	180	0.55%
2021/07/13	1	104.00	0	0.00	105.50	1	200	0.50%
2021/06/17	0	0.00	3	107.67	107.50	-3	246	-1.22%
2021/05/21	0	0.00	20	107.10	107.00	-20	290	-6.89%
2021/05/18	2	123.75	0	0.00	125.00	2	272	0.73%
2021/05/17	18	119.47	0	0.00	119.50	18	270	6.64%
2021/05/14	0	0.00	10	120.90	122.00	-10	266	-3.76%
2021/04/22	3	131.50	0	0.00	131.00	3	233	1.28%
2021/04/16	7	137.00	0	0.00	137.00	7	224	3.12%
2021/04/13	0	0.00	1	134.50	133.00	-1	213	-0.47%
2021/04/08	2	139.75	1	138.50	138.00	1	213	0.47%
2021/04/07	0	0.00	6	137.00	136.50	-6	203	-2.94%
2021/03/22	0	0.00	2	133.50	134.00	-2	197	-1.01%
2021/03/11	0	0.00	2	131.50	131.50	-2	210	-0.95%
2021/03/03	2	126.50	0	0.00	126.00	2	319	0.63%
2020/12/03	3	135.83	1	135.50	130.50	2	921	0.22%
2020/12/02	3	143.33	2	144.75	140.50	1	896	0.11%
2020/12/01	0	0.00	2	139.25	139.50	-2	824	-0.24%
2020/11/24	1	125.00	0	0.00	125.00	1	793	0.13%
2020/10/28	1	132.50	0	0.00	132.00	1	742	0.13%
2020/10/16	1	137.50	0	0.00	137.50	1	716	0.14%
2020/10/12	0	0.00	2	146.25	146.50	-2	676	-0.30%
2020/10/08	2	146.00	0	0.00	147.50	2	658	0.30%
2020/10/06	1	145.00	0	0.00	145.50	1	647	0.15%
2020/10/05	2	144.75	1	148.00	144.50	1	642	0.16%
2020/09/30	1	143.50	0	0.00	142.50	1	625	0.16%
2020/09/25	2	136.75	2	139.25	137.00	0	578	0.00%
2020/09/24	3	146.83	4	144.88	144.50	-1	553	-0.18%
2020/09/23	3	148.33	1	146.50	145.00	2	533	0.38%
2020/09/22	3	150.33	3	151.67	148.00	0	501	0.00%
2020/09/21	7	153.29	5	154.40	153.00	2	462	0.43%
2020/09/18	8	155.06	8	157.38	151.00	0	431	0.00%
2020/09/17	0	0.00	0.3	145.50	145.50	-0.3	301	-0.10%
2020/09/10	0	0.00	4	125.25	126.50	-4	222	-1.80%
2020/07/29	0	0.00	1	130.00	129.00	-1	283	-0.35%
2020/07/28	0	0.00	2	126.00	126.00	-2	283	-0.71%
2020/07/13	2	134.00	3	134.50	135.00	-1	286	-0.35%
2020/05/20	0	0.00	1	126.00	125.50	-1	337	-0.30%
2020/05/19	1	126.00	0	0.00	125.50	1	340	0.29%
2020/05/15	0	0.00	1	123.00	124.50	-1	335	-0.30%
2020/05/12	1	119.00	0	0.00	121.50	1	322	0.31%
2020/05/08	2	122.00	1	122.00	119.00	1	318	0.31%
2020/04/28	0	0.00	1	108.50	108.50	-1	309	-0.32%
2020/04/22	1	109.00	1	105.00	109.50	0	324	0.00%
2020/04/16	1	104.50	0	0.00	105.00	1	321	0.31%
2020/04/08	1	101.50	0	0.00	102.50	1	342	0.29%
2020/01/31	0	0.00	5.1	129.53	131.50	-5.1	247	-2.06%
2020/01/08	2	128.00	0	0.00	128.00	2	227	0.88%
2020/01/02	0	0.00	1	125.50	126.00	-1	213	-0.47%
2019/11/27	1	112.50	0	0.00	113.00	1	183	0.55%
2019/11/20	1	115.00	0	0.00	114.00	1	170	0.59%
2019/11/19	1	118.50	0	0.00	117.50	1	165	0.60%
2019/09/09	1	133.00	0	0.00	132.50	1	163	0.61%
2019/09/04	1	134.00	0	0.00	135.00	1	167	0.60%
2019/08/15	1	143.00	0	0.00	144.50	1	206	0.48%
2019/07/15	1	149.50	0	0.00	148.50	1	246	0.41%
2019/06/25	1	158.00	0	0.00	158.00	1	244	0.41%
2019/06/17	1	161.00	0	0.00	160.50	1	247	0.40%
2019/06/14	1	164.00	1	165.00	163.50	0	246	0.00%
2019/06/10	0	0.00	1	162.50	164.50	-1	237	-0.42%
2019/06/05	2	158.50	3	160.00	160.00	-1	221	-0.45%
2019/06/04	1	155.00	1	155.00	155.00	0	214	0.00%
2019/06/03	1	154.50	0	0.00	154.50	1	214	0.47%
2019/05/15	0	0.00	1	151.00	149.50	-1	241	-0.41%
2019/05/03	1	144.00	0	0.00	144.50	1	235	0.42%
2019/04/24	1	145.00	0	0.00	145.00	1	231	0.43%
2019/04/22	0	0.00	2	145.50	150.00	-2	223	-0.89%
2019/03/13	2	132.75	0	0.00	133.50	2	299	0.67%
2019/03/04	0	0.00	1	131.50	131.50	-1	289	-0.35%
2019/02/22	0	0.00	5	136.00	135.50	-5	282	-1.77%
2019/02/21	1	142.00	0	0.00	139.50	1	278	0.36%
2019/02/15	1	135.50	0	0.00	139.00	1	252	0.40%
2019/01/30	1	130.00	0	0.00	129.00	1	222	0.45%
2019/01/29	3	130.00	0	0.00	130.00	3	222	1.35%
2019/01/24	0	0.00	1	129.00	127.50	-1	217	-0.46%
2019/01/21	1	121.50	0	0.00	123.00	1	214	0.47%
2018/12/25	0	0.00	1.1	135.27	139.00	-1.1	160	-0.69%
2018/12/24	1	143.00	0	0.00	138.00	1	150	0.66%
2018/12/14	0.1	131.00	0	0.00	131.00	0.1	77	0.13%
2018/12/11	2	122.50	2	122.50	122.50	0	65	0.00%
2018/11/15	0	0.00	0	121.00	121.50	0	79	-0.03%
2018/11/13	0	0.00	0.1	121.00	121.50	-0.1	79	-0.09%
2018/11/05	0.1	130.00	0	0.00	129.50	0.1	80	0.12%
2018/10/18	0	0.00	10	120.40	120.50	-10	87	-11.36%
2018/10/17	0	0.00	4	121.25	121.50	-4	87	-4.56%
2018/09/10	0	0.00	0.1	127.00	128.50	-0.1	105	-0.10%
2018/09/06	0.1	132.00	0	0.00	132.00	0.1	107	0.09%
2018/07/05	0	0.00	1	123.50	124.00	-1	93	-1.07%
2018/07/02	1	124.50	0	0.00	123.50	1	93	1.07%
2018/06/29	0	0.00	1	123.00	123.00	-1	93	-1.07%
2018/06/22	1	125.00	0	0.00	124.50	1	93	1.07%
2018/04/19	0	0.00	1	127.50	128.00	-1	150	-0.66%
2018/03/13	1	130.00	0	0.00	131.50	1	145	0.69%