材料-KY (4763)-臺銀-臺南券商分點個股進出

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
783
漲跌
▲23
漲幅
+3.03%
成交量
1,740張
產業
上市化學類股
205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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/10	0	773.00	0.9	787.65	783.00	-0.8	2,773	-0.03%
2024/05/09	1.1	763.09	0	0.00	760.00	1.1	2,774	0.04%
2024/05/08	0.1	755.00	1.1	763.09	773.00	-1	2,787	-0.04%
2024/05/07	2	767.50	0	0.00	745.00	2	2,811	0.07%
2024/05/06	9.6	782.76	10	749.00	752.00	-0.5	2,804	-0.02%
2024/05/03	7.2	815.49	7	794.00	794.00	0.2	2,761	0.01%
2024/05/02	1.1	811.36	1	825.05	825.00	0.1	2,771	0.00%
2024/04/30	1	818.80	0	0.00	819.00	1	2,817	0.04%
2024/04/29	11.1	790.98	6	809.67	808.00	5.1	2,819	0.18%
2024/04/26	3	781.67	1	779.00	779.00	2	2,816	0.07%
2024/04/25	1.1	757.05	0	0.00	762.00	1.1	2,816	0.04%
2024/04/24	1	746.22	1	778.00	778.00	0	2,833	0.00%
2024/04/23	5	746.80	16	730.19	733.00	-11	2,832	-0.39%
2024/04/22	2	747.25	19	723.84	730.00	-17	2,852	-0.59%
2024/04/19	17.2	789.10	5.2	763.26	764.00	12	2,836	0.42%
2024/04/18	6	801.36	3	807.67	810.00	3	2,802	0.11%
2024/04/17	0	0.00	1.1	826.67	829.00	-1.1	2,828	-0.04%
2024/04/16	12.2	841.20	4	824.75	821.00	8.2	2,850	0.29%
2024/04/15	1.1	906.27	0	907.00	900.00	1.1	2,862	0.04%
2024/04/12	11	908.75	0	0.00	917.00	11	2,993	0.37%
2024/04/11	6.2	913.83	5	904.00	904.00	1.2	3,072	0.04%
2024/04/10	1.2	917.04	0	929.00	915.00	1.2	3,130	0.04%
2024/04/09	11.2	925.67	12	921.67	920.00	-0.8	3,151	-0.03%
2024/04/08	8.1	946.86	7.3	937.03	942.00	0.8	3,138	0.03%
2024/04/03	6.1	948.74	5.1	978.67	965.00	1	3,113	0.03%
2024/04/02	7.1	950.97	2.3	949.43	951.00	4.8	3,095	0.15%
2024/04/01	1	906.20	0	0.00	907.00	1	3,059	0.03%
2024/03/28	1.1	890.32	0.1	902.00	896.00	0.9	3,114	0.03%
2024/03/27	0	896.50	2	892.06	892.00	-2	3,238	-0.06%
2024/03/26	1	900.66	1	886.00	888.00	0	3,279	0.00%
2024/03/25	0.1	912.02	0	0.00	900.00	0.1	3,284	0.00%
2024/03/22	1.1	898.85	1.1	894.27	894.00	0	3,302	0.00%
2024/03/21	0.1	919.64	0.1	918.00	919.00	-0.1	3,298	0.00%
2024/03/20	3.2	888.05	0	0.00	883.00	3.2	3,289	0.10%
2024/03/19	10.2	905.92	0	0.00	908.00	10.2	3,311	0.31%
2024/03/18	2.1	905.77	1.1	915.09	916.00	1	3,366	0.03%
2024/03/15	4.4	898.03	4	893.50	889.00	0.4	3,409	0.01%
2024/03/14	5.1	895.43	3	905.30	898.00	2.1	3,412	0.06%
2024/03/13	3.1	910.93	1	906.98	898.00	2.1	3,410	0.06%
2024/03/12	2.1	919.89	2.1	930.27	927.00	0	3,388	0.00%
2024/03/11	3.2	901.38	2	911.50	915.00	1.2	3,443	0.03%
2024/03/08	17.9	912.78	1	877.19	879.00	16.8	3,501	0.48%
2024/03/07	13.1	950.02	4	953.50	940.00	9.1	3,475	0.26%
2024/03/06	8.3	1000.58	4	1012.88	978.00	4.2	3,502	0.12%
2024/03/05	3.1	1038.18	0	0.00	1025.00	3.1	3,444	0.09%
2024/03/04	0.3	1056.11	4.3	1073.56	1050.00	-4	3,440	-0.12%
2024/03/01	1	1019.98	3.1	998.50	1020.00	-2.1	3,381	-0.06%
2024/02/29	1	967.28	0	950.00	968.00	1	3,315	0.03%
2024/02/27	0	931.00	2	939.58	948.00	-2	3,312	-0.06%
2024/02/26	2.1	948.39	48.2	932.54	950.00	-46.1	3,261	-1.41%
2024/02/23	3	872.35	2.1	881.33	869.00	0.9	3,180	0.03%
2024/02/22	0	860.00	1	861.00	858.00	-1	3,215	-0.03%
2024/02/21	1	874.95	0.1	878.93	865.00	1	3,279	0.03%
2024/02/20	3.1	885.67	1.1	874.69	871.00	2.1	3,335	0.06%
2024/02/19	0.1	842.49	2.1	870.76	871.00	-2	3,345	-0.06%
2024/02/16	12.2	849.11	6	854.00	849.00	6.2	3,401	0.18%
2024/02/15	6.1	877.97	0	862.00	873.00	6	3,476	0.17%
2024/02/05	0	838.00	0	0.00	831.00	0	3,575	0.00%
2024/02/02	1	836.00	0	0.00	839.00	1	3,657	0.03%
2024/02/01	12	831.92	0.5	834.00	832.00	11.5	3,707	0.31%
2024/01/31	13	846.85	2	845.01	842.00	11	3,750	0.29%
2024/01/30	0.1	868.00	0	0.00	868.00	0.1	3,807	0.00%
2024/01/29	4.4	859.71	3.1	861.27	865.00	1.3	3,848	0.03%
2024/01/26	0	0.00	0.1	835.63	834.00	-0.1	3,884	0.00%
2024/01/25	1.2	844.97	2	833.04	830.00	-0.8	3,988	-0.02%
2024/01/24	0	858.18	1.1	854.21	852.00	-1.1	4,045	-0.03%
2024/01/23	1	840.00	0	846.00	838.00	1	4,089	0.02%
2024/01/22	1	826.19	1.1	837.16	840.00	-0.1	4,115	0.00%
2024/01/19	2.1	836.57	2	839.00	833.00	0.1	4,167	0.00%
2024/01/18	2	840.50	2	836.00	836.00	0	4,222	0.00%
2024/01/17	1	854.82	2.1	837.54	838.00	-1.1	4,231	-0.02%
2024/01/16	3.1	867.94	2	863.00	857.00	1.1	4,224	0.02%
2024/01/15	1	873.23	2.2	882.83	881.00	-1.2	4,242	-0.03%
2024/01/12	2	885.50	1.3	890.82	874.00	0.7	4,250	0.02%
2024/01/11	0	889.00	3.2	873.18	894.00	-3.2	4,278	-0.07%
2024/01/10	1.2	862.91	7	867.71	864.00	-5.8	4,259	-0.14%
2024/01/09	1.1	870.45	0.2	862.00	865.00	0.9	4,295	0.02%
2024/01/08	10	850.24	5.4	870.36	870.00	4.6	4,269	0.11%
2024/01/05	5.1	805.07	2	805.00	823.00	3.1	4,201	0.07%
2024/01/04	1.2	800.43	6.2	795.32	801.00	-5	4,183	-0.12%
2024/01/03	3.1	767.32	4.3	762.61	761.00	-1.3	4,157	-0.03%
2024/01/02	0.2	784.67	0	787.23	782.00	0.1	4,215	0.00%
2023/12/29	4	802.49	3	798.67	798.00	1	4,246	0.02%
2023/12/28	3	796.00	3	803.00	804.00	0	4,254	0.00%
2023/12/27	2.1	800.72	1	803.04	797.00	1.1	4,291	0.03%
2023/12/26	2.1	812.09	3	814.67	810.00	-0.9	4,305	-0.02%
2023/12/25	2.2	824.06	2	817.50	820.00	0.2	4,308	0.00%
2023/12/22	6.3	843.51	7.9	832.35	832.00	-1.6	4,285	-0.04%
2023/12/21	3.1	795.77	3	800.00	802.00	0.1	4,221	0.00%
2023/12/19	2.1	783.79	2	781.00	781.00	0.1	4,267	0.00%
2023/12/18	1.1	804.26	0	0.00	805.00	1.1	4,272	0.02%
2023/12/15	0.3	795.00	0	0.00	787.00	0.3	4,292	0.01%
2023/12/14	4.1	795.09	3.1	787.41	786.00	1.1	4,326	0.02%
2023/12/13	0.4	805.02	2.2	803.72	799.00	-1.8	4,348	-0.04%
2023/12/12	8.2	781.23	7	782.00	778.00	1.2	4,353	0.03%
2023/12/11	4.1	798.03	2.2	801.78	795.00	1.9	4,354	0.04%
2023/12/08	3	804.67	4	806.00	802.00	-1	4,362	-0.02%
2023/12/07	4.2	804.29	5	803.20	805.00	-0.8	4,388	-0.02%
2023/12/06	8.3	802.68	5.2	810.00	796.00	3	4,384	0.07%
2023/12/05	8.3	841.91	2.1	826.86	828.00	6.1	4,332	0.14%
2023/12/04	1	911.82	0	0.00	898.00	1	4,320	0.02%
2023/12/01	3	885.04	6	919.50	929.00	-3	4,334	-0.07%
2023/11/30	1	886.00	6	884.67	887.00	-5	4,310	-0.12%
2023/11/29	1	879.99	1	873.02	870.00	0	4,358	0.00%
2023/11/28	6	871.66	1.2	850.42	860.00	4.8	4,463	0.11%
2023/11/27	0	857.25	1	875.76	848.00	-1	4,521	-0.02%
2023/11/24	2.2	869.36	1.1	861.42	859.00	1	4,602	0.02%
2023/11/22	6	911.67	6	913.17	907.00	0	4,732	0.00%
2023/11/21	7.2	909.46	2	922.00	905.00	5.2	4,772	0.11%
2023/11/20	5.4	929.70	2	922.00	923.00	3.4	4,814	0.07%
2023/11/17	6.1	970.01	5	971.82	966.00	1.1	4,783	0.02%
2023/11/16	1.1	961.15	0.2	965.00	967.00	0.9	4,770	0.02%
2023/11/15	1.1	937.07	3.6	961.36	958.00	-2.4	4,762	-0.05%
2023/11/14	7.7	934.76	6	942.17	959.00	1.7	4,826	0.04%
2023/11/13	6.2	946.52	9.9	922.73	893.00	-3.7	4,779	-0.08%
2023/11/10	8	997.69	5	993.00	982.00	3	4,693	0.06%
2023/11/09	0.1	1019.90	1.2	1014.58	1030.00	-1.1	4,649	-0.02%
2023/11/08	4.2	1055.83	1.1	1054.76	1045.00	3.2	4,672	0.07%
2023/11/07	2	1012.50	1.9	1050.84	1040.00	0.1	4,685	0.00%
2023/11/06	2.1	990.11	1.4	1013.96	1010.00	0.7	4,686	0.01%
2023/11/03	3.4	962.70	2	947.50	945.00	1.4	4,686	0.03%
2023/11/02	3.4	971.44	3.1	966.45	972.00	0.3	4,680	0.01%
2023/11/01	0.3	974.70	2	979.00	981.00	-1.7	4,608	-0.04%
2023/10/31	7.2	1062.17	2.5	972.80	968.00	4.6	4,555	0.10%
2023/10/30	1	1089.95	2	1090.10	1075.00	-1	4,532	-0.02%
2023/10/27	6.5	1108.73	7.7	1100.16	1075.00	-1.2	4,573	-0.03%
2023/10/26	4.6	1151.19	3	1156.65	1135.00	1.6	4,546	0.04%
2023/10/25	4.2	1180.11	7	1195.71	1155.00	-2.8	4,507	-0.06%
2023/10/24	10.1	1189.52	7	1190.00	1200.00	3.1	4,544	0.07%
2023/10/23	7	1209.29	4	1184.96	1165.00	3	4,586	0.06%
2023/10/20	2	1204.93	5	1201.00	1220.00	-3	4,557	-0.07%
2023/10/19	7	1207.86	7.1	1190.23	1235.00	-0.1	4,543	0.00%
2023/10/18	12	1160.83	10	1168.49	1170.00	2	4,541	0.04%
2023/10/17	12.2	1250.48	15	1189.33	1165.00	-2.8	4,550	-0.06%
2023/10/16	12	1204.24	11.1	1197.12	1235.00	0.9	4,523	0.02%
2023/10/13	11	1180.45	11.3	1183.94	1185.00	-0.3	4,521	-0.01%
2023/10/12	10	1149.49	11.4	1151.27	1180.00	-1.4	4,495	-0.03%
2023/10/11	1	1099.46	1	1085.00	1075.00	0	4,484	0.00%
2023/10/06	1.1	1128.08	5	1126.00	1090.00	-3.9	4,533	-0.09%
2023/10/05	0	1100.00	0.1	1100.00	1120.00	0	4,529	0.00%
2023/10/04	2	1032.52	1.1	1049.92	1030.00	0.9	4,571	0.02%
2023/10/03	4	1067.47	0	0.00	1050.00	4	4,611	0.09%
2023/09/28	1.1	1114.13	1	1110.37	1105.00	0.1	4,743	0.00%
2023/09/27	0	1140.00	0.2	1145.00	1135.00	-0.2	4,861	0.00%
2023/09/26	2.1	1124.38	1	1095.00	1115.00	1.1	4,946	0.02%
2023/09/25	1	1125.14	2	1122.69	1160.00	-1	4,963	-0.02%
2023/09/22	4.1	1066.42	3	1058.33	1090.00	1.1	5,002	0.02%
2023/09/21	4.1	1042.07	3	1030.00	1045.00	1.1	5,074	0.02%
2023/09/20	2.1	1040.72	10	1041.00	1030.00	-7.9	5,125	-0.15%
2023/09/19	6.5	1126.23	5	1090.00	1070.00	1.5	5,098	0.03%
2023/09/18	10.4	1198.74	1	1145.00	1155.00	9.4	5,071	0.19%
2023/09/15	2.1	1190.00	1.2	1181.67	1185.00	0.9	5,020	0.02%
2023/09/14	0	0.00	2.1	1110.71	1140.00	-2.1	4,987	-0.04%
2023/09/13	0	1045.00	1	1045.00	1070.00	-1	4,979	-0.02%
2023/09/12	4.1	1041.95	2.2	1053.96	1040.00	1.9	5,055	0.04%
2023/09/11	1	1055.05	2	1052.50	1055.00	-1	5,052	-0.02%
2023/09/08	3.1	1095.57	2.2	1075.92	1060.00	0.9	5,051	0.02%
2023/09/07	2	1107.50	5.5	1096.91	1095.00	-3.5	5,116	-0.07%
2023/09/06	3.2	1073.23	0	0.00	1045.00	3.2	5,045	0.06%
2023/09/05	3	1053.33	3.1	1059.03	1090.00	-0.1	5,000	0.00%
2023/09/04	5.1	993.19	5.4	992.30	997.00	-0.3	4,978	-0.01%
2023/09/01	4.4	962.07	3.1	969.12	990.00	1.3	5,038	0.03%
2023/08/31	0	0.00	1.2	905.37	936.00	-1.2	5,005	-0.02%
2023/08/30	6.2	901.91	8.4	902.63	912.00	-2.2	4,962	-0.04%
2023/08/29	3.1	853.32	4.2	852.60	880.00	-1.1	5,027	-0.02%
2023/08/28	8.1	837.99	11	807.55	810.00	-2.9	5,005	-0.06%
2023/08/25	6.1	832.92	7.1	821.59	835.00	-1	5,005	-0.02%
2023/08/24	3	811.11	5.3	834.42	850.00	-2.3	4,983	-0.05%
2023/08/23	3.1	795.52	3	791.00	791.00	0.1	4,905	0.00%
2023/08/22	4	817.50	3.2	793.17	792.00	0.8	4,913	0.02%
2023/08/21	3.1	782.25	3.2	793.76	787.00	-0.1	4,909	0.00%
2023/08/18	6.5	814.37	3	803.98	756.00	3.5	4,934	0.07%
2023/08/17	3	774.30	3.4	814.75	813.00	-0.3	4,887	-0.01%
2023/08/16	1	767.08	0	0.00	771.00	1	4,905	0.02%
2023/08/15	0.4	771.50	1.2	768.30	776.00	-0.7	4,942	-0.02%
2023/08/14	4.2	742.65	3.3	748.64	743.00	0.9	5,002	0.02%
2023/08/11	1.2	757.15	1.1	768.62	772.00	0.1	5,062	0.00%
2023/08/10	1.3	788.64	7.2	819.91	750.00	-5.9	5,058	-0.12%
2023/08/09	1.3	833.65	3.2	878.81	833.00	-1.9	5,070	-0.04%
2023/08/08	6.4	932.08	3.1	910.00	899.00	3.3	5,113	0.06%
2023/08/07	2.5	857.05	4.2	893.19	907.00	-1.7	5,146	-0.03%
2023/08/04	4.1	853.30	1	842.00	842.00	3.1	5,224	0.06%
2023/08/02	11.2	864.07	5.1	838.18	841.00	6.1	5,277	0.12%
2023/08/01	2.2	935.07	7.7	862.83	850.00	-5.4	5,314	-0.10%
2023/07/31	5	979.60	5.1	970.20	938.00	-0.1	5,331	0.00%
2023/07/28	3	953.01	3.3	959.09	950.00	-0.3	5,415	0.00%
2023/07/27	7	889.00	7.2	884.64	925.00	-0.2	5,565	0.00%
2023/07/26	2.3	933.82	3	947.67	898.00	-0.7	5,634	-0.01%
2023/07/25	0	894.00	0.1	893.00	911.00	-0.1	5,649	0.00%
2023/07/24	1.3	840.36	1	829.00	829.00	0.3	5,778	0.01%
2023/07/21	1	811.37	1.1	817.68	841.00	-0.1	5,752	0.00%
2023/07/20	0.1	808.24	0.1	795.00	806.00	0	5,699	0.00%
2023/07/19	0.1	780.70	0	781.00	774.00	0.1	5,651	0.00%
2023/07/18	2	782.05	1.2	786.82	779.00	0.8	5,611	0.01%
2023/07/17	6.2	763.74	5	756.40	767.00	1.2	5,554	0.02%
2023/07/14	2	737.00	3	744.02	757.00	-1	5,498	-0.02%
2023/07/13	1	731.80	1	734.00	712.00	0	5,438	0.00%
2023/07/12	4.1	705.81	2	695.00	722.00	2.1	5,340	0.04%
2023/07/11	3	683.67	4.7	688.56	679.00	-1.7	5,256	-0.03%
2023/07/10	2.1	656.18	2	651.50	658.00	0.1	5,166	0.00%
2023/07/07	4	650.24	3	652.33	655.00	1	5,115	0.02%
2023/07/06	2.7	653.64	3.1	656.71	660.00	-0.4	5,028	-0.01%
2023/07/05	1	596.00	2.2	617.50	649.00	-1.2	4,948	-0.02%
2023/07/04	3.2	585.25	3.7	578.95	590.00	-0.5	4,860	-0.01%
2023/07/03	3.3	542.47	1	542.00	555.00	2.3	4,768	0.05%
2023/06/30	6.5	571.47	3	572.61	552.00	3.5	4,710	0.07%
2023/06/29	1	551.41	1.9	568.70	575.00	-0.8	4,618	-0.02%
2023/06/28	0.1	520.00	1	534.00	542.00	-0.9	4,509	-0.02%
2023/06/26	0.2	520.00	6	513.00	515.00	-5.8	4,507	-0.13%
2023/06/20	1	530.02	0.3	529.92	530.00	0.7	4,886	0.01%
2023/06/19	2.2	552.85	0	0.00	544.00	2.2	5,080	0.04%
2023/06/16	5.5	562.11	0.1	563.00	562.00	5.4	5,139	0.11%
2023/06/15	2.2	534.19	1	540.01	544.00	1.1	5,111	0.02%
2023/06/14	0	529.00	0.1	520.44	528.00	-0.1	5,232	0.00%
2023/06/13	0.1	530.00	6	545.67	531.00	-5.9	5,286	-0.11%
2023/06/12	1	518.00	1.2	514.07	516.00	-0.2	5,274	0.00%
2023/06/07	2	539.00	0	0.00	533.00	2	5,577	0.04%
2023/06/06	1	547.00	2	535.50	550.00	-1	5,565	-0.02%
2023/06/05	1	518.00	0.1	514.64	522.00	0.9	5,695	0.02%
2023/06/02	3.1	534.32	4.7	534.32	506.00	-1.6	5,800	-0.03%
2023/06/01	2	546.50	2.7	547.07	553.00	-0.7	5,780	-0.01%
2023/05/31	1.1	547.27	0	0.00	527.00	1.1	5,918	0.02%
2023/05/30	4.6	545.14	2	548.65	538.00	2.5	5,977	0.04%
2023/05/29	0.1	559.94	4	556.00	550.00	-3.9	6,164	-0.06%
2023/05/26	0.2	562.50	3	562.67	556.00	-2.8	6,499	-0.04%
2023/05/25	4.2	565.10	2	564.50	560.00	2.2	6,593	0.03%
2023/05/24	4	563.50	1.6	565.50	563.00	2.4	6,653	0.04%
2023/05/23	8	579.26	19.4	590.43	565.00	-11.4	6,694	-0.17%
2023/05/22	4	599.00	3.3	581.06	599.00	0.7	6,674	0.01%
2023/05/19	2.3	576.52	0.1	578.00	578.00	2.2	6,669	0.03%
2023/05/18	1.1	558.00	1.2	550.67	558.00	-0.1	6,685	0.00%
2023/05/17	11.4	565.09	0.6	558.67	557.00	10.8	6,750	0.16%
2023/05/16	1.2	530.73	1	524.00	520.00	0.2	6,714	0.00%
2023/05/15	0.2	541.75	1.2	529.75	522.00	-1	6,712	-0.01%
2023/05/12	6.1	539.00	3.5	528.44	546.00	2.6	6,806	0.04%
2023/05/11	0	0.00	0.3	527.13	520.00	-0.3	6,816	0.00%
2023/05/10	7.2	534.58	6.4	532.82	528.00	0.8	6,948	0.01%
2023/05/09	1.1	530.09	3.3	518.13	515.00	-2.2	7,101	-0.03%
2023/05/08	4.1	522.69	4	518.25	511.00	0.1	7,094	0.00%
2023/05/05	1	540.00	2.1	550.00	548.00	-1.1	7,103	-0.02%
2023/05/04	5.5	524.33	5	522.20	545.00	0.5	7,112	0.01%
2023/05/03	6.1	520.49	14	522.00	530.00	-7.9	7,234	-0.11%
2023/05/02	4	495.25	2.1	505.05	517.00	1.9	7,232	0.03%
2023/04/28	3	436.17	2.1	448.11	470.50	0.9	7,254	0.01%
2023/04/27	4	432.25	3	428.50	428.00	1	7,463	0.01%
2023/04/26	0	0.00	1	439.00	435.00	-1	7,651	-0.01%
2023/04/24	0	0.00	11.1	421.10	447.00	-11.1	8,205	-0.14%
2023/04/21	0	0.00	2.1	449.50	435.00	-2.1	8,464	-0.02%
2023/04/20	0	488.50	0	0.00	465.00	0	8,820	0.00%
2023/04/17	0	0.00	0.1	490.00	478.50	-0.1	9,233	0.00%
2023/04/14	0	0.00	3.5	449.74	471.00	-3.5	9,517	-0.04%
2023/04/12	1	440.50	3	432.61	436.50	-2	9,734	-0.02%
2023/04/11	5	425.71	1.5	434.48	437.00	3.5	9,791	0.04%
2023/04/10	1	412.47	0.5	407.00	437.00	0.5	9,805	0.01%
2023/04/07	7	381.36	0.4	374.92	400.00	6.6	9,816	0.07%
2023/04/06	0.1	352.00	2	354.25	364.00	-1.9	9,765	-0.02%
2023/03/31	2.5	346.54	1.1	345.52	348.00	1.5	9,778	0.02%
2023/03/30	1.1	335.00	4.1	334.34	335.00	-3	9,864	-0.03%
2023/03/29	2.6	327.72	1	326.50	329.50	1.6	9,909	0.02%
2023/03/28	2	321.51	2	312.11	320.50	0	9,950	0.00%
2023/03/27	4	318.50	4.4	320.85	322.50	-0.4	9,937	0.00%
2023/03/24	9	320.17	4	307.75	307.00	5	9,843	0.05%
2023/03/23	13.1	334.22	15	333.10	333.00	-2	9,649	-0.02%
2023/03/22	7.1	327.18	5	329.30	330.50	2.1	9,436	0.02%
2023/03/21	3	314.33	2	309.00	308.00	1	9,229	0.01%
2023/03/20	0	0.00	1	306.50	305.00	-1	9,190	-0.01%
2023/03/17	10	303.50	10	298.55	306.50	0	9,206	0.00%
2023/03/16	2	306.25	3	301.17	307.00	-1	9,055	-0.01%
2023/03/15	5	307.70	4	308.50	302.00	1	8,993	0.01%
2023/03/14	3.2	310.94	2	309.00	299.00	1.2	8,930	0.01%
2023/03/13	2.1	316.81	3	317.83	321.50	-0.9	8,749	-0.01%
2023/03/10	5.1	322.55	5	325.10	321.50	0.1	8,685	0.00%
2023/03/09	14	335.39	13	336.12	335.00	1	8,591	0.01%
2023/03/08	7.1	335.75	8	333.50	341.00	-0.9	8,474	-0.01%
2023/03/07	7	354.14	5	355.80	347.50	2	8,264	0.02%
2023/03/06	9	346.44	11	348.08	348.00	-2	8,170	-0.02%
2023/03/03	6	335.83	5.4	336.66	338.00	0.6	8,065	0.01%
2023/03/02	2	314.50	2	316.25	318.00	0	7,875	0.00%
2023/03/01	4.2	314.26	7	316.21	307.50	-2.8	7,758	-0.04%
2023/02/24	23.2	343.33	19	350.55	339.00	4.2	7,589	0.06%
2023/02/23	6	342.83	5	342.80	356.00	1	7,252	0.01%
2023/02/22	3	312.17	3	317.17	324.00	0	7,156	0.00%
2023/02/21	1	315.00	4	315.38	318.00	-3	7,113	-0.04%
2023/02/20	1	304.50	2	306.50	312.50	-1	7,095	-0.01%
2023/02/17	2	303.75	0	0.00	301.00	2	7,039	0.03%
2023/02/16	3	307.67	4	306.38	306.00	-1	7,017	-0.01%
2023/02/15	9	310.67	3	311.17	310.00	6	6,954	0.09%
2023/02/14	3	293.00	4	296.00	297.50	-1	6,802	-0.01%
2023/02/13	1	283.50	1	285.00	289.50	0	6,722	0.00%
2023/02/10	10	294.90	11	293.55	286.00	-1	6,710	-0.01%
2023/02/09	7	296.07	20	295.03	291.50	-13	6,540	-0.20%
2023/02/08	17	297.44	7	295.79	299.50	10	6,420	0.16%
2023/02/07	23	286.93	19	286.37	293.50	4	6,241	0.06%
2023/02/06	1	263.00	1	264.50	267.00	0	5,999	0.00%
2023/02/03	2	260.50	2	259.75	260.50	0	5,925	0.00%
2023/02/02	15	269.60	13	270.50	269.50	2	5,794	0.03%
2023/02/01	17	276.82	18	278.58	271.00	-1	5,688	-0.02%
2023/01/31	2	288.00	3	283.50	288.00	-1	5,439	-0.02%
2023/01/30	9	282.44	7.3	283.01	283.00	1.7	5,267	0.03%
2023/01/17	15	275.57	17	274.85	276.00	-2	5,107	-0.04%
2023/01/16	18	271.25	18	271.08	275.00	0	4,814	0.00%
2023/01/13	8.3	262.74	25	260.98	254.50	-16.7	4,476	-0.37%
2023/01/12	13	259.62	5	253.10	272.00	8	4,215	0.19%
2023/01/11	11	248.23	23	245.70	251.00	-12	3,927	-0.31%
2023/01/10	13	239.58	10	239.40	246.00	3	3,669	0.08%
2023/01/09	4	221.00	4	224.88	234.00	0	3,333	0.00%
2023/01/06	10	208.00	5.1	208.32	213.00	4.9	3,140	0.16%
2023/01/05	8	206.63	2	207.75	208.00	6	3,037	0.20%
2023/01/04	10.1	203.17	10	206.20	209.50	0.1	2,961	0.00%
2023/01/03	10	191.15	10	191.50	195.50	0	2,701	0.00%
2022/12/30	4	187.25	4	180.00	178.00	0	2,652	0.00%
2022/12/29	3	181.17	3	183.50	187.00	0	2,590	0.00%
2022/12/28	1	178.00	1	180.50	180.00	0	2,607	0.00%
2022/12/27	8	180.56	9	179.17	178.50	-1	2,593	-0.04%
2022/12/26	1	171.00	0	0.00	169.00	1	2,543	0.04%
2022/12/23	1	172.00	1	172.50	172.00	0	2,534	0.00%
2022/12/22	9	180.39	4	184.00	180.00	5	2,503	0.20%
2022/12/21	1	182.00	1	183.50	185.00	0	2,407	0.00%
2022/12/20	0	0.00	5	170.50	168.50	-5	2,357	-0.21%
2022/12/12	1	188.00	1	182.00	177.50	0	2,309	0.00%
2022/12/09	1	187.00	1	185.00	185.00	0	2,253	0.00%
2022/12/02	0	0.00	1	171.00	171.00	-1	2,201	-0.05%
2022/11/22	0	0.00	2	161.25	159.50	-2	2,025	-0.10%
2022/11/21	1	157.50	0	0.00	158.50	1	1,967	0.05%
2022/11/18	21	156.55	20	156.60	157.50	1	1,949	0.05%
2022/11/16	1	144.00	1	137.00	145.00	0	1,844	0.00%
2022/11/15	1	134.50	0	0.00	134.50	1	1,752	0.06%
2022/11/14	5	129.50	11	130.95	132.00	-6	1,749	-0.34%
2022/11/11	1	129.50	0	0.00	126.00	1	1,704	0.06%
2022/11/10	10	129.00	0	0.00	128.00	10	1,652	0.61%
2022/11/08	0	0.00	1	125.50	124.50	-1	1,629	-0.06%
2022/11/07	1	122.50	1	122.50	122.00	0	1,566	0.00%
2022/11/03	1	122.50	1	123.00	123.00	0	1,518	0.00%
2022/11/01	1	113.50	6	114.17	115.00	-5	1,424	-0.35%
2022/10/28	1	109.50	1	110.00	108.00	0	1,394	0.00%
2022/10/27	0	0.00	1	108.50	111.50	-1	1,388	-0.07%
2022/10/26	1	106.50	1	108.00	107.00	0	1,375	0.00%
2022/10/25	0	0.00	1	109.00	108.00	-1	1,358	-0.07%
2022/10/24	1	113.50	0	0.00	108.50	1	1,342	0.07%
2022/10/20	2	111.50	1	112.00	111.00	1	1,313	0.08%
2022/10/13	1	120.50	1	122.00	118.50	0	1,231	0.00%
2022/10/11	1	122.50	0	0.00	122.00	1	1,197	0.08%
2022/10/07	2	132.50	0	0.00	129.50	2	1,173	0.17%
2022/10/06	8	138.44	5	140.20	135.00	3	1,107	0.27%
2022/10/05	1	132.50	1	134.50	136.00	0	1,044	0.00%
2022/09/28	1	129.50	1	124.50	124.50	0	891	0.00%
2022/09/14	0	0.00	1.1	141.43	143.00	-1.1	712	-0.15%
2022/09/13	1	141.50	1	141.00	140.00	0	683	0.00%
2022/09/06	3	139.50	3	139.50	139.50	0	545	0.00%
2022/09/05	0	0.00	1	134.50	136.00	-1	505	-0.20%
2022/08/23	1	123.00	0	0.00	122.50	1	392	0.25%
2022/08/19	0	0.00	0.1	120.00	125.00	-0.1	367	-0.03%
2022/08/15	0	0.00	0.1	118.00	118.00	-0.1	297	-0.03%
2022/08/10	0	0.00	15	111.00	111.00	-15	273	-5.48%
2022/08/09	0	0.00	15	111.17	111.00	-15	273	-5.48%
2022/08/08	0	0.00	5	107.00	108.00	-5	267	-1.87%
2022/08/04	1	102.50	1	103.50	103.50	0	266	0.00%
2022/08/01	0	0.00	1	107.50	107.50	-1	270	-0.37%
2022/07/28	1	105.50	0	0.00	105.50	1	269	0.37%
2022/07/25	0	0.00	1	109.50	107.50	-1	272	-0.37%
2022/07/15	6	106.67	0	0.00	107.00	6	258	2.32%
2022/07/12	1	112.00	0	0.00	112.00	1	249	0.40%
2022/07/06	0.3	113.00	0	0.00	111.50	0.3	243	0.14%
2022/06/14	0	0.00	2.4	115.67	114.50	-2.4	214	-1.12%
2022/06/13	0	0.00	3	116.00	117.00	-3	210	-1.43%
2022/06/07	3	113.00	0	0.00	111.00	3	213	1.41%
2022/06/06	1	106.99	0	0.00	106.50	1	196	0.51%
2022/06/02	0.3	105.00	0	0.00	105.00	0.3	196	0.13%
2022/05/30	2	105.00	0	0.00	105.00	2	197	1.01%
2022/05/27	1	101.50	20	101.00	102.00	-19	193	-9.81%
2022/05/20	1	101.50	1	100.50	100.50	0	205	0.00%
2022/05/18	0	0.00	4	100.50	101.50	-4	210	-1.90%
2022/05/17	0	0.00	1	99.90	99.30	-1	211	-0.47%
2022/05/11	0	0.00	1	99.90	98.70	-1	215	-0.46%
2022/05/09	0	0.00	1	100.50	100.00	-1	215	-0.46%
2022/05/06	1	99.00	0	0.00	98.90	1	221	0.45%
2022/05/03	0	0.00	0	94.50	94.60	0	228	-0.01%
2022/04/18	0	0.00	1	99.00	100.50	-1	261	-0.38%
2022/04/11	0.5	99.70	0	0.00	99.50	0.5	263	0.19%
2022/04/07	2.1	102.14	0	0.00	99.20	2.1	258	0.81%
2022/03/30	0	96.20	0	0.00	96.50	0	245	0.01%
2022/03/21	0	95.20	0	0.00	95.00	0	241	0.01%
2022/03/17	0.1	93.20	0	0.00	94.00	0.1	241	0.04%
2022/03/16	0	92.50	0	0.00	92.50	0	239	0.00%
2022/03/11	1.1	90.09	0.3	90.80	90.30	0.8	233	0.36%
2022/03/10	4.1	94.49	0	0.00	93.70	4.1	224	1.82%
2022/03/07	0.1	105.00	0	0.00	104.00	0.1	183	0.05%
2022/03/03	0.1	108.00	0	0.00	108.00	0.1	180	0.06%
2022/02/24	0.2	108.25	0	0.00	105.50	0.2	176	0.11%
2022/02/18	0	0.00	1	112.00	114.00	-1	163	-0.61%
2022/02/17	0.2	115.00	0	0.00	112.50	0.2	160	0.12%
2022/02/16	1.2	115.75	0	0.00	115.50	1.2	157	0.76%
2022/02/14	5	109.50	0	0.00	111.50	5	152	3.28%
2022/02/09	0	0.00	10	114.50	114.50	-10	147	-6.78%
2022/02/08	0.1	116.00	0	0.00	116.00	0.1	143	0.07%
2022/01/26	0.1	109.00	1	109.50	109.50	-0.9	130	-0.69%
2022/01/20	0	0.00	0.1	112.50	111.00	-0.1	121	-0.05%
2022/01/19	1	108.00	0	0.00	108.50	1	111	0.91%
2022/01/17	0.1	111.00	1	110.00	112.00	-0.9	107	-0.84%
2022/01/14	0.1	105.00	0	0.00	106.50	0.1	97	0.10%
2021/12/23	0.1	100.00	0	0.00	102.50	0.1	80	0.07%
2021/11/09	0.1	100.00	0	0.00	99.30	0.1	90	0.11%
2021/11/03	0.1	99.96	0	0.00	99.30	0.1	95	0.10%
2021/09/23	0.8	99.50	0	0.00	99.20	0.8	130	0.61%
2021/09/13	0	0.00	1	100.50	101.50	-1	134	-0.74%
2021/09/07	0.1	103.00	0	0.00	103.00	0.1	140	0.07%
2021/09/06	0	108.00	0	0.00	106.00	0	139	0.01%
2021/09/02	0.1	103.00	0	0.00	104.00	0.1	132	0.08%
2021/08/31	3	102.00	0	0.00	103.00	3	130	2.30%
2021/08/30	1	98.70	3	99.33	99.80	-2	130	-1.54%
2021/08/19	3	96.50	0	0.00	96.10	3	139	2.16%
2021/08/09	0.3	98.00	0	0.00	95.50	0.3	163	0.18%
2021/07/26	0	0.00	1.2	101.00	102.00	-1.2	189	-0.61%
2021/07/21	0.1	100.84	0	0.00	98.70	0.1	191	0.05%
2021/07/12	0.2	105.50	0	0.00	105.00	0.2	207	0.07%
2021/06/21	1	106.00	0	0.00	105.50	1	241	0.41%
2021/06/15	0	0.00	0.1	111.00	110.00	-0.1	248	-0.04%
2021/06/02	0.1	107.50	0	0.00	107.00	0.1	280	0.04%
2021/05/25	0	0.00	3	106.50	105.00	-3	288	-1.04%
2021/05/24	1	104.00	0	0.00	106.00	1	290	0.34%
2021/05/21	10	106.20	0	0.00	107.00	10	290	3.45%
2021/05/20	0	0.00	0	129.00	127.50	0	281	-0.01%
2021/05/10	1	134.53	0	0.00	134.50	1	247	0.41%
2021/04/26	0	0.00	1	133.50	134.00	-1	236	-0.42%
2021/04/23	1	130.00	0	0.00	130.00	1	232	0.43%
2021/04/22	0	0.00	1	131.00	131.00	-1	233	-0.43%
2021/04/20	10	134.00	0	0.00	134.00	10	228	4.37%
2021/04/16	0	0.00	1	138.00	137.00	-1	224	-0.45%
2021/04/14	0	0.00	4	133.00	135.00	-4	215	-1.86%
2021/04/09	1	136.00	0	0.00	135.00	1	215	0.46%
2021/04/08	2	139.25	0	0.00	138.00	2	213	0.93%
2021/03/26	0	0.00	1	134.50	134.00	-1	198	-0.50%
2021/03/19	1	132.50	0	0.00	132.50	1	195	0.51%
2021/03/16	0	0.00	2	131.00	131.50	-2	197	-1.01%
2021/03/08	2	132.50	0.1	133.00	134.00	1.9	310	0.63%
2021/03/05	0.1	129.00	0	0.00	128.50	0.1	317	0.02%
2021/02/25	0	0.00	1	129.00	127.50	-1	324	-0.31%
2021/02/04	1	120.00	0	0.00	119.50	1	352	0.28%
2021/01/29	0	0.00	0.3	120.50	120.00	-0.3	365	-0.08%
2021/01/28	0	0.00	3	122.00	120.50	-3	365	-0.82%
2021/01/21	0	0.00	1	121.50	121.50	-1	382	-0.26%
2021/01/20	0	0.00	1	122.50	121.50	-1	389	-0.26%
2021/01/18	1	123.50	0	0.00	124.00	1	394	0.25%
2021/01/15	2	124.00	8	123.38	122.00	-6	398	-1.51%
2021/01/14	1	125.00	0	0.00	124.50	1	399	0.25%
2020/12/29	0	0.00	2	120.00	119.00	-2	500	-0.40%
2020/12/21	3	123.33	1	123.50	122.50	2	627	0.32%
2020/12/15	1	125.00	1	125.50	125.00	0	856	0.00%
2020/12/10	1	128.00	0	0.00	126.50	1	921	0.11%
2020/12/08	0	0.00	3	125.83	125.50	-3	920	-0.33%
2020/12/07	5	126.00	0	0.00	125.50	5	929	0.54%
2020/12/04	5	130.20	0	0.00	129.00	5	922	0.54%
2020/12/03	14	134.79	16.3	134.40	130.50	-2.3	921	-0.24%
2020/12/02	31	146.76	10	145.00	140.50	21	896	2.34%
2020/12/01	4.3	136.91	1	135.00	139.50	3.3	824	0.39%
2020/11/30	0	0.00	1	128.50	127.00	-1	803	-0.12%
2020/11/26	1	125.50	0	0.00	125.00	1	797	0.13%
2020/11/23	0	0.00	4	128.75	128.00	-4	790	-0.51%
2020/11/20	4	131.50	0	0.00	128.00	4	789	0.51%
2020/11/11	0	0.00	4	131.50	130.50	-4	761	-0.53%
2020/11/10	0	0.00	4	130.50	130.00	-4	761	-0.53%
2020/11/09	4	133.50	0	0.00	131.00	4	758	0.53%
2020/11/06	0	0.00	1	130.00	130.00	-1	750	-0.13%
2020/11/05	0	0.00	1	130.00	129.50	-1	750	-0.13%
2020/11/03	4	129.50	4	129.00	130.50	0	748	0.00%
2020/11/02	1	128.50	0	0.00	126.50	1	749	0.13%
2020/10/30	0	0.00	1	127.50	126.00	-1	746	-0.13%
2020/10/28	0.3	134.50	0	0.00	132.00	0.3	742	0.04%
2020/10/21	1	135.50	0	0.00	135.00	1	726	0.14%
2020/10/20	1	136.00	0	0.00	136.00	1	725	0.14%
2020/10/14	1	144.00	4	145.50	144.00	-3	703	-0.43%
2020/10/13	4	150.50	0	0.00	146.00	4	700	0.57%
2020/10/08	0	0.00	1	148.00	147.50	-1	658	-0.15%
2020/10/07	1	144.50	0	0.00	144.00	1	643	0.16%
2020/10/05	1	145.00	1	146.00	144.50	0	642	0.00%
2020/09/30	1	144.00	0	0.00	142.50	1	625	0.16%
2020/09/29	2	148.25	1	145.50	145.50	1	606	0.16%
2020/09/25	1	138.00	5	138.20	137.00	-4	578	-0.69%
2020/09/24	2	146.50	2	145.50	144.50	0	553	0.00%
2020/09/22	1	150.00	9	151.00	148.00	-8	501	-1.60%
2020/09/21	15	155.20	8	152.50	153.00	7	462	1.52%
2020/09/18	11	157.23	2	157.00	151.00	9	431	2.08%
2020/09/17	11	143.32	0	0.00	145.50	11	301	3.65%
2020/09/16	0	0.00	1	132.50	132.50	-1	254	-0.39%
2020/08/26	1	126.50	0	0.00	126.00	1	206	0.48%
2020/08/20	0	0.00	1	125.00	122.50	-1	213	-0.47%
2020/08/14	0	0.00	0.1	128.50	128.50	-0.1	215	-0.05%
2020/07/09	0	0.00	3	127.33	128.00	-3	271	-1.10%
2020/07/08	1	124.50	0	0.00	124.00	1	262	0.38%
2020/07/06	0	0.00	0	130.00	123.50	0	258	0.00%
2020/06/19	1	124.00	0	0.00	123.00	1	266	0.38%
2020/06/16	2	120.50	0	0.00	120.50	2	276	0.72%
2020/06/04	0	127.50	0	0.00	126.00	0	333	0.00%
2020/05/07	2	118.75	2	120.00	122.00	0	307	0.00%
2020/04/15	1	105.50	1	106.00	106.00	0	323	0.00%
2020/03/02	0	0.00	1	127.50	129.00	-1	284	-0.35%
2020/01/20	0	0.00	1	135.00	135.00	-1	232	-0.43%
2020/01/09	1	128.00	0	0.00	127.00	1	230	0.43%
2020/01/02	0	0.00	1	124.00	126.00	-1	213	-0.47%
2019/12/27	3	128.50	4	128.38	125.00	-1	209	-0.48%
2019/12/03	1	114.00	0	0.00	113.00	1	174	0.57%
2019/12/02	1	112.00	0	0.00	114.00	1	177	0.56%
2019/11/19	0	0.00	2	118.00	117.50	-2	165	-1.21%
2019/11/18	0	0.00	1	121.50	121.00	-1	160	-0.62%
2019/11/14	1	124.00	1	122.50	123.00	0	160	0.00%
2019/11/11	2	125.50	0	0.00	124.50	2	159	1.26%
2019/10/29	1	124.00	0	0.00	123.00	1	166	0.60%
2019/10/18	0	0.00	1	124.00	128.00	-1	143	-0.70%
2019/10/17	1	122.50	0	0.00	123.00	1	140	0.71%
2019/09/25	0	0.00	1	124.50	125.00	-1	161	-0.62%
2019/09/23	0	0.00	1	122.00	122.50	-1	165	-0.60%
2019/09/19	1	125.00	0	0.00	123.00	1	166	0.60%
2019/09/18	1	121.50	1	123.00	124.00	0	166	0.00%
2019/09/17	1	120.50	0	0.00	120.00	1	165	0.60%
2019/09/16	0	0.00	1	124.00	123.50	-1	165	-0.60%
2019/09/12	1	123.00	0	0.00	124.00	1	165	0.60%
2019/08/08	0	0.00	1	146.50	146.50	-1	217	-0.46%
2019/07/30	1	138.50	0.1	139.00	138.50	0.9	217	0.41%
2019/07/17	0	0.00	1	143.00	141.50	-1	237	-0.42%
2019/07/15	0.1	166.50	0	0.00	148.50	0.1	246	0.04%
2019/07/11	1	148.00	1	148.50	148.00	0	240	0.00%
2019/07/01	1	156.50	0	0.00	157.50	1	249	0.40%
2019/06/25	1	159.00	0	0.00	158.00	1	244	0.41%
2019/06/11	0	0.00	1	161.00	161.00	-1	242	-0.41%
2019/06/05	1	159.50	0	0.00	160.00	1	221	0.45%
2019/04/17	1	136.00	0	0.00	135.50	1	209	0.48%
2019/02/21	0	0.00	3	140.50	139.50	-3	278	-1.08%
2019/02/20	0	0.00	2	140.00	142.00	-2	274	-0.73%
2019/02/18	0	0.00	3	141.00	139.00	-3	263	-1.14%
2019/02/15	5	139.60	0	0.00	139.00	5	252	1.98%
2019/01/09	3	130.00	0	0.00	129.00	3	197	1.52%
2018/12/25	0	0.00	1	136.00	139.00	-1	160	-0.62%
2018/12/24	1	143.00	0	0.00	138.00	1	150	0.66%
2018/12/19	0	0.00	1	129.50	131.00	-1	92	-1.08%
2018/12/14	1	128.00	0	0.00	131.00	1	77	1.28%
2018/08/20	0	0.00	1	122.00	122.50	-1	102	-0.97%
2018/08/08	1	134.00	0	0.00	133.00	1	112	0.89%
2018/07/12	2	127.75	2	128.25	124.00	0	99	0.00%
2018/03/21	0	0.00	1	119.50	120.50	-1	138	-0.72%