材料-KY (4763)-凱基-嘉義券商分點個股進出

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
839
漲跌
▼22
漲幅
-2.56%
成交量
3,682張
產業
上市化學類股
208人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

材料-KY (4763)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/20	1	863.05	1	838.00	839.00	0	2,815	0.00%
2024/05/17	2	840.50	1	826.00	861.00	1	2,814	0.04%
2024/05/16	0	0.00	1.2	835.83	834.00	-1.2	2,811	-0.04%
2024/05/15	0	0.00	0.1	828.00	834.00	-0.1	2,821	0.00%
2024/05/14	0	805.00	0	0.00	803.00	0	2,826	0.00%
2024/05/13	0.1	837.00	3	827.67	808.00	-2.9	2,822	-0.10%
2024/05/10	1	786.66	0.1	771.00	783.00	0.9	2,773	0.03%
2024/05/09	0	0.00	1	779.78	760.00	-1	2,774	-0.04%
2024/05/08	0.1	767.50	0	763.76	773.00	0	2,787	0.00%
2024/05/07	10.1	751.32	2.1	763.26	745.00	8	2,811	0.28%
2024/05/06	1.3	758.71	1	751.00	752.00	0.3	2,804	0.01%
2024/05/03	0.2	807.67	0	0.00	794.00	0.2	2,761	0.01%
2024/04/30	0	0.00	1	820.00	819.00	-1	2,817	-0.04%
2024/04/29	1	813.00	0	0.00	808.00	1	2,819	0.04%
2024/04/26	2	775.51	2	782.50	779.00	0	2,816	0.00%
2024/04/25	0	0.00	2	755.50	762.00	-2	2,816	-0.07%
2024/04/24	2	776.50	0	0.00	778.00	2	2,833	0.07%
2024/04/23	2	731.50	0	0.00	733.00	2	2,832	0.07%
2024/04/22	2	736.50	12	748.00	730.00	-10	2,852	-0.35%
2024/04/19	7	774.74	0	769.00	764.00	7	2,836	0.25%
2024/04/18	3	805.02	0	0.00	810.00	3	2,802	0.11%
2024/04/16	6.1	840.10	1	820.00	821.00	5.1	2,850	0.18%
2024/04/15	0	0.00	1	912.00	900.00	-1	2,862	-0.03%
2024/04/12	1	905.00	7	917.00	917.00	-6	2,993	-0.20%
2024/04/11	1	911.00	2	914.00	904.00	-1	3,072	-0.03%
2024/04/10	1	930.00	0	0.00	915.00	1	3,130	0.03%
2024/04/09	1	938.00	2	923.00	920.00	-1	3,151	-0.03%
2024/04/03	21	976.00	14	964.57	965.00	7	3,113	0.22%
2024/04/02	1	935.00	2.1	948.55	951.00	-1.1	3,095	-0.04%
2024/03/28	1	897.00	0	0.00	896.00	1	3,114	0.03%
2024/03/26	1.1	889.18	1	895.00	888.00	0.1	3,279	0.00%
2024/03/25	1	908.00	0	0.00	900.00	1	3,284	0.03%
2024/03/21	0	0.00	1	919.01	919.00	-1	3,298	-0.03%
2024/03/20	1	895.00	0	0.00	883.00	1	3,289	0.03%
2024/03/18	1	895.00	1	899.00	916.00	0	3,366	0.00%
2024/03/15	1	897.00	2	897.00	889.00	-1	3,409	-0.03%
2024/03/14	1	910.00	1	896.00	898.00	0	3,412	0.00%
2024/03/13	2	914.00	4	898.00	898.00	-2	3,410	-0.06%
2024/03/12	1	933.00	1.1	919.36	927.00	-0.1	3,388	0.00%
2024/03/11	0	900.00	0	0.00	915.00	0	3,443	0.00%
2024/03/08	3.2	896.45	1	884.00	879.00	2.2	3,501	0.06%
2024/03/07	7.4	961.64	0	0.00	940.00	7.4	3,475	0.21%
2024/03/06	6.6	1010.72	2	1014.50	978.00	4.6	3,502	0.13%
2024/03/05	3	1031.67	2.5	1029.44	1025.00	0.5	3,444	0.01%
2024/03/04	1	1080.00	3.1	1076.72	1050.00	-2.1	3,440	-0.06%
2024/03/01	9	994.89	10.8	992.09	1020.00	-1.8	3,381	-0.05%
2024/02/29	0.2	936.00	1	936.00	968.00	-0.8	3,315	-0.02%
2024/02/27	2.6	958.73	1	944.00	948.00	1.6	3,312	0.05%
2024/02/26	0	941.00	2.4	915.96	950.00	-2.4	3,261	-0.07%
2024/02/23	1	872.00	1	874.00	869.00	0	3,180	0.00%
2024/02/22	0	0.00	1	858.00	858.00	-1	3,215	-0.03%
2024/02/21	2	877.50	2	875.00	865.00	0	3,279	0.00%
2024/02/20	1	892.00	0	0.00	871.00	1	3,335	0.03%
2024/02/16	1.2	865.08	1	873.00	849.00	0.2	3,401	0.01%
2024/02/15	6	871.33	1	881.00	873.00	5	3,476	0.14%
2024/02/05	0	0.00	6	833.50	831.00	-6	3,575	-0.17%
2024/02/01	1.1	832.00	0	0.00	832.00	1.1	3,707	0.03%
2024/01/31	0.1	851.00	0	0.00	842.00	0.1	3,750	0.00%
2024/01/30	1	868.00	1	871.00	868.00	0	3,807	0.00%
2024/01/29	1	854.00	1	860.00	865.00	0	3,848	0.00%
2024/01/25	0.2	841.00	2	840.50	830.00	-1.8	3,988	-0.05%
2024/01/24	2.1	863.00	0	0.00	852.00	2.1	4,045	0.05%
2024/01/23	1	844.00	1.1	846.00	838.00	-0.1	4,089	0.00%
2024/01/22	1	827.00	1	838.00	840.00	0	4,115	0.00%
2024/01/19	8	839.13	1	840.00	833.00	7	4,167	0.17%
2024/01/17	2.2	842.05	1	830.00	838.00	1.2	4,231	0.03%
2024/01/16	8.4	884.69	11	866.82	857.00	-2.6	4,224	-0.06%
2024/01/15	21	886.66	16	878.19	881.00	5	4,242	0.12%
2024/01/12	5	888.80	4.2	875.81	874.00	0.8	4,250	0.02%
2024/01/11	48	884.19	51	891.55	894.00	-3	4,278	-0.07%
2024/01/10	6	873.00	8	865.13	864.00	-2	4,259	-0.05%
2024/01/09	3	877.33	1	858.02	865.00	2	4,295	0.05%
2024/01/08	9	864.78	11.6	859.28	870.00	-2.6	4,269	-0.06%
2024/01/05	1	811.00	2	818.00	823.00	-1	4,201	-0.02%
2024/01/04	2	807.00	3	796.67	801.00	-1	4,183	-0.02%
2024/01/03	0	0.00	5	761.00	761.00	-5	4,157	-0.12%
2024/01/02	2.2	780.37	0	0.00	782.00	2.2	4,215	0.05%
2023/12/29	1	806.00	1	797.00	798.00	0	4,246	0.00%
2023/12/28	7	800.87	2	806.50	804.00	5	4,254	0.12%
2023/12/27	2.2	808.73	2	803.00	797.00	0.2	4,291	0.00%
2023/12/26	1	821.91	1	813.29	810.00	0	4,305	0.00%
2023/12/25	3	825.30	2	817.00	820.00	1	4,308	0.02%
2023/12/22	2	840.50	2	848.36	832.00	0	4,285	0.00%
2023/12/21	1	793.00	1	800.01	802.00	0	4,221	0.00%
2023/12/19	2.2	793.12	6	789.83	781.00	-3.8	4,267	-0.09%
2023/12/18	1.1	788.90	2.1	798.86	805.00	-1.1	4,272	-0.02%
2023/12/15	3	792.33	2	793.50	787.00	1	4,292	0.02%
2023/12/14	2	794.43	2	790.50	786.00	0	4,326	0.00%
2023/12/13	2	803.50	3	806.67	799.00	-1	4,348	-0.02%
2023/12/12	1	791.63	1	774.00	778.00	0	4,353	0.00%
2023/12/08	1	802.00	1	800.00	802.00	0	4,362	0.00%
2023/12/07	2	803.99	1.1	804.83	805.00	0.9	4,388	0.02%
2023/12/06	8.1	813.48	3.1	799.91	796.00	5	4,384	0.11%
2023/12/05	6.1	839.49	1	840.00	828.00	5.1	4,332	0.12%
2023/12/01	1	886.00	2	913.50	929.00	-1	4,334	-0.02%
2023/11/30	1	884.00	2	887.00	887.00	-1	4,310	-0.02%
2023/11/29	1	872.08	2	892.50	870.00	-1	4,358	-0.02%
2023/11/28	5.1	868.42	1.3	866.88	860.00	3.8	4,463	0.08%
2023/11/27	0.3	851.67	0	0.00	848.00	0.3	4,521	0.01%
2023/11/24	14.1	869.79	0	0.00	859.00	14.1	4,602	0.31%
2023/11/22	6	919.00	0.2	914.00	907.00	5.8	4,732	0.12%
2023/11/21	3.3	913.00	0	0.00	905.00	3.3	4,772	0.07%
2023/11/20	1.3	942.65	51	930.86	923.00	-49.7	4,814	-1.03%
2023/11/17	13	984.77	13	971.15	966.00	0	4,783	0.00%
2023/11/16	33.1	977.40	1	961.00	967.00	32.1	4,770	0.67%
2023/11/15	6	953.67	2	961.00	958.00	4	4,762	0.08%
2023/11/14	1	957.00	0	0.00	959.00	1	4,826	0.02%
2023/11/13	2.1	913.48	8.3	943.99	893.00	-6.2	4,779	-0.13%
2023/11/10	2.3	1015.78	38	985.63	982.00	-35.7	4,693	-0.76%
2023/11/09	49	1027.14	68	1009.78	1030.00	-19	4,649	-0.41%
2023/11/08	15	1070.33	13	1045.77	1045.00	2	4,672	0.04%
2023/11/07	25	1044.40	12	1043.33	1040.00	13	4,685	0.28%
2023/11/06	43.2	992.86	16	1011.81	1010.00	27.2	4,686	0.58%
2023/11/03	20	982.34	30	946.73	945.00	-10	4,686	-0.21%
2023/11/02	33	984.66	1	990.00	972.00	32	4,680	0.68%
2023/11/01	0	0.00	1	940.00	981.00	-1	4,608	-0.02%
2023/10/31	39.1	1114.90	78	969.03	968.00	-38.9	4,555	-0.85%
2023/10/30	42	1092.74	1	1075.13	1075.00	41	4,532	0.90%
2023/10/27	3.1	1073.49	10	1090.00	1075.00	-6.9	4,573	-0.15%
2023/10/26	10.1	1184.54	81	1163.45	1135.00	-70.9	4,546	-1.56%
2023/10/25	15	1191.98	15	1165.33	1155.00	0	4,507	0.00%
2023/10/24	9	1192.20	10	1201.00	1200.00	-1	4,544	-0.02%
2023/10/23	6	1202.47	6	1156.67	1165.00	0	4,586	0.00%
2023/10/20	13	1199.61	10	1190.50	1220.00	3	4,557	0.07%
2023/10/19	9	1203.34	9	1231.67	1235.00	0	4,543	0.00%
2023/10/18	7	1171.43	8	1168.75	1170.00	-1	4,541	-0.02%
2023/10/17	8.1	1205.32	7	1160.00	1165.00	1.1	4,550	0.02%
2023/10/16	8	1196.88	9.1	1228.41	1235.00	-1.1	4,523	-0.02%
2023/10/13	11	1183.64	10	1185.00	1185.00	1	4,521	0.02%
2023/10/12	6	1134.17	7	1146.61	1180.00	-1	4,495	-0.02%
2023/10/11	9	1097.78	8	1075.00	1075.00	1	4,484	0.02%
2023/10/06	8.1	1089.35	9	1097.78	1090.00	-1	4,533	-0.02%
2023/10/05	8	1088.14	10	1110.49	1120.00	-2	4,529	-0.04%
2023/10/04	8	1053.75	4	1033.77	1030.00	4	4,571	0.09%
2023/10/03	10	1064.00	10	1053.00	1050.00	0	4,611	0.00%
2023/10/02	19	1142.37	19	1143.16	1165.00	0	4,659	0.00%
2023/09/28	8	1138.08	7	1105.00	1105.00	1	4,743	0.02%
2023/09/27	18	1148.33	18	1135.00	1135.00	0	4,861	0.00%
2023/09/26	20	1145.75	20	1117.50	1115.00	0	4,946	0.00%
2023/09/25	14	1129.65	15	1156.00	1160.00	-1	4,963	-0.02%
2023/09/22	10	1052.00	10	1087.50	1090.00	0	5,002	0.00%
2023/09/21	15	1036.67	9	1045.00	1045.00	6	5,074	0.12%
2023/09/20	5.1	1058.63	3	1030.00	1030.00	2.1	5,125	0.04%
2023/09/19	7	1129.97	8	1074.38	1070.00	-1	5,098	-0.02%
2023/09/18	9	1186.67	3	1155.00	1155.00	6	5,071	0.12%
2023/09/15	6	1185.00	6	1185.00	1185.00	0	5,020	0.00%
2023/09/14	9	1110.00	9	1139.44	1140.00	0	4,987	0.00%
2023/09/13	7	1051.43	8	1062.50	1070.00	-1	4,979	-0.02%
2023/09/12	5	1037.00	6	1035.00	1040.00	-1	5,055	-0.02%
2023/09/11	5	1065.00	5	1055.00	1055.00	0	5,052	0.00%
2023/09/08	4	1108.75	2	1080.00	1060.00	2	5,051	0.04%
2023/09/07	12	1099.58	10	1097.01	1095.00	2	5,116	0.04%
2023/09/06	16	1064.99	15	1043.06	1045.00	1	5,045	0.02%
2023/09/05	6	1038.98	6	1086.64	1090.00	0	5,000	0.00%
2023/09/04	35	999.09	6	995.83	997.00	29	4,978	0.58%
2023/09/01	11	968.45	37	986.94	990.00	-26	5,038	-0.52%
2023/08/31	11	933.00	11	935.55	936.00	0	5,005	0.00%
2023/08/30	21	903.90	8.2	908.88	912.00	12.8	4,962	0.26%
2023/08/29	16	849.63	2.3	843.48	880.00	13.7	5,027	0.27%
2023/08/28	11.1	844.22	0	0.00	810.00	11.1	5,005	0.22%
2023/08/25	27	834.33	4	816.00	835.00	23	5,005	0.46%
2023/08/24	28	836.93	32.1	831.00	850.00	-4.1	4,983	-0.08%
2023/08/23	2	791.50	2	794.00	791.00	0	4,905	0.00%
2023/08/22	11	821.55	18	809.56	792.00	-7	4,913	-0.14%
2023/08/21	1	798.00	0	0.00	787.00	1	4,909	0.02%
2023/08/18	9.2	820.11	69	749.28	756.00	-59.8	4,934	-1.21%
2023/08/17	11	801.27	1	810.00	813.00	10	4,887	0.20%
2023/08/16	13	771.92	12	771.00	771.00	1	4,905	0.02%
2023/08/15	34	772.09	1	765.00	776.00	33	4,942	0.67%
2023/08/14	15	754.27	8	745.50	743.00	7	5,002	0.14%
2023/08/11	23	778.96	1	771.00	772.00	22	5,062	0.43%
2023/08/10	7.2	794.74	83	762.72	750.00	-75.8	5,058	-1.50%
2023/08/09	4.1	863.89	4	852.74	833.00	0.1	5,070	0.00%
2023/08/08	11	928.11	11.2	906.99	899.00	-0.1	5,113	0.00%
2023/08/07	12	877.25	12	904.17	907.00	0	5,146	0.00%
2023/08/04	6	846.67	11	838.09	842.00	-5	5,224	-0.10%
2023/08/02	15	876.77	13	854.77	841.00	2	5,277	0.04%
2023/08/01	2.1	927.37	5	878.80	850.00	-2.9	5,314	-0.05%
2023/07/31	13	972.23	7.1	957.50	938.00	6	5,331	0.11%
2023/07/28	14	960.00	4.1	950.31	950.00	10	5,415	0.18%
2023/07/27	17.1	920.69	17.1	933.13	925.00	0	5,565	0.00%
2023/07/26	6.1	946.98	6	925.00	898.00	0.1	5,634	0.00%
2023/07/25	0	0.00	1	895.00	911.00	-1	5,649	-0.02%
2023/07/24	13	866.92	12	852.25	829.00	1	5,778	0.02%
2023/07/21	18	820.94	19	832.46	841.00	-1	5,752	-0.02%
2023/07/20	9	799.33	10	806.60	806.00	-1	5,699	-0.02%
2023/07/19	12.1	779.87	11	774.64	774.00	1.1	5,651	0.02%
2023/07/18	11	787.09	10	779.30	779.00	1	5,611	0.02%
2023/07/17	10	761.40	10	768.40	767.00	0	5,554	0.00%
2023/07/14	15	741.80	15	750.53	757.00	0	5,498	0.00%
2023/07/13	38	712.61	38	698.58	712.00	0	5,438	0.00%
2023/07/12	14	697.65	14.2	721.30	722.00	-0.2	5,340	0.00%
2023/07/11	9.2	686.66	9	679.00	679.00	0.2	5,256	0.00%
2023/07/10	15	654.40	15	653.27	658.00	0	5,166	0.00%
2023/07/07	20	652.85	20	655.30	655.00	0	5,115	0.00%
2023/07/06	11	657.09	10.3	659.27	660.00	0.8	5,028	0.01%
2023/07/05	13.3	616.02	15.3	643.04	649.00	-2	4,948	-0.04%
2023/07/04	39	572.64	9	585.33	590.00	30	4,860	0.62%
2023/07/03	46	541.13	3	546.00	555.00	43	4,768	0.90%
2023/06/30	6.1	565.84	81	552.65	552.00	-74.9	4,710	-1.59%
2023/06/29	8	559.13	13.6	569.05	575.00	-5.6	4,618	-0.12%
2023/06/28	22	543.00	31	541.39	542.00	-9	4,509	-0.20%
2023/06/27	4	522.25	3	517.00	517.00	1	4,423	0.02%
2023/06/26	6	519.00	4	515.00	515.00	2	4,507	0.04%
2023/06/21	4	533.75	4	533.00	533.00	0	4,679	0.00%
2023/06/20	4	531.00	1	547.00	530.00	3	4,886	0.06%
2023/06/19	7	563.00	7	545.43	544.00	0	5,080	0.00%
2023/06/16	27	561.26	29.2	563.60	562.00	-2.2	5,139	-0.04%
2023/06/15	13	538.77	15	543.13	544.00	-2	5,111	-0.04%
2023/06/14	11	529.27	11	527.27	528.00	0	5,232	0.00%
2023/06/13	22	536.45	21.1	535.76	531.00	0.9	5,286	0.02%
2023/06/12	7	517.71	6	516.83	516.00	1	5,274	0.02%
2023/06/09	6.1	522.98	11	519.00	514.00	-5	5,434	-0.09%
2023/06/08	11	525.55	9	518.44	518.00	2	5,513	0.04%
2023/06/07	26	548.54	25.3	535.05	533.00	0.7	5,577	0.01%
2023/06/06	21	539.19	20.1	548.25	550.00	0.9	5,565	0.02%
2023/06/05	1	518.00	0	0.00	522.00	1	5,695	0.02%
2023/06/02	14.5	531.43	14	515.14	506.00	0.5	5,800	0.01%
2023/06/01	15	549.34	15.2	551.24	553.00	-0.2	5,780	0.00%
2023/05/31	14.2	529.63	13	526.23	527.00	1.2	5,918	0.02%
2023/05/30	10	554.45	5	538.00	538.00	5	5,977	0.08%
2023/05/29	8.6	563.01	7	551.29	550.00	1.6	6,164	0.03%
2023/05/26	7	571.43	9	560.11	556.00	-2	6,499	-0.03%
2023/05/25	18.1	564.56	16	561.75	560.00	2.1	6,593	0.03%
2023/05/24	20	562.20	19	562.74	563.00	1	6,653	0.02%
2023/05/23	12.1	594.33	11	577.00	565.00	1.1	6,694	0.02%
2023/05/22	9	590.11	9.1	599.03	599.00	-0.1	6,674	0.00%
2023/05/19	12	572.58	12	578.00	578.00	0	6,669	0.00%
2023/05/18	10	560.90	10.1	558.52	558.00	-0.1	6,685	0.00%
2023/05/17	14	540.57	16.1	554.16	557.00	-2.1	6,750	-0.03%
2023/05/16	7.1	527.96	6	520.00	520.00	1.1	6,714	0.02%
2023/05/15	12.1	542.47	12	522.00	522.00	0.1	6,712	0.00%
2023/05/12	3	529.33	5	541.80	546.00	-2	6,806	-0.03%
2023/05/11	3	527.67	1	523.00	520.00	2	6,816	0.03%
2023/05/10	12	533.50	12	529.67	528.00	0	6,948	0.00%
2023/05/09	15	526.80	2	521.00	515.00	13	7,101	0.18%
2023/05/08	8.1	531.80	10	514.30	511.00	-1.9	7,094	-0.03%
2023/05/05	10	546.60	9	548.89	548.00	1	7,103	0.01%
2023/05/04	8	521.13	8	543.38	545.00	0	7,112	0.00%
2023/05/03	7	522.29	6	520.83	530.00	1	7,234	0.01%
2023/05/02	14	498.39	12.1	501.88	517.00	1.9	7,232	0.03%
2023/04/28	16	443.44	16	468.63	470.50	0	7,254	0.00%
2023/04/27	18.1	433.73	17	427.94	428.00	1.1	7,463	0.01%
2023/04/26	0	0.00	2	423.50	435.00	-2	7,651	-0.03%
2023/04/24	0	0.00	1	444.50	447.00	-1	8,205	-0.01%
2023/04/19	0	0.00	0.1	477.50	480.00	-0.1	9,026	0.00%
2023/04/17	0	0.00	0	499.00	478.50	0	9,233	0.00%
2023/04/13	0	433.00	0	0.00	438.50	0	9,623	0.00%
2023/04/12	1.1	442.73	0	0.00	436.50	1.1	9,734	0.01%
2023/04/10	3	425.00	0.2	400.00	437.00	2.8	9,805	0.03%
2023/04/07	0.2	394.00	7	391.64	400.00	-6.8	9,816	-0.07%
2023/04/06	0	364.00	0	352.00	364.00	0	9,765	0.00%
2023/03/31	0	348.00	6.3	347.24	348.00	-6.2	9,778	-0.06%
2023/03/30	0.3	335.50	1	335.00	335.00	-0.8	9,864	-0.01%
2023/03/29	0	0.00	1	327.50	329.50	-1	9,909	-0.01%
2023/03/28	0	0.00	1	319.50	320.50	-1	9,950	-0.01%
2023/03/27	15	320.23	12	322.58	322.50	3	9,937	0.03%
2023/03/24	22	327.43	21	307.52	307.00	1	9,843	0.01%
2023/03/23	22	327.73	21	332.60	333.00	1	9,649	0.01%
2023/03/22	44	328.08	42.2	329.55	330.50	1.8	9,436	0.02%
2023/03/21	21	312.48	17	308.00	308.00	4	9,229	0.04%
2023/03/20	8	312.19	9	305.56	305.00	-1	9,190	-0.01%
2023/03/17	9	302.83	9	305.11	306.50	0	9,206	0.00%
2023/03/16	34	305.84	5	306.40	307.00	29	9,055	0.32%
2023/03/15	36	310.17	3	305.33	302.00	33	8,993	0.37%
2023/03/14	23.2	311.76	91	305.23	299.00	-67.8	8,930	-0.76%
2023/03/13	33	318.92	32	320.36	321.50	1	8,749	0.01%
2023/03/10	35	324.11	35	320.17	321.50	0	8,685	0.00%
2023/03/09	30	338.38	28	334.30	335.00	2	8,591	0.02%
2023/03/08	29	336.34	29	339.26	341.00	0	8,474	0.00%
2023/03/07	24	354.73	24	351.06	347.50	0	8,264	0.00%
2023/03/06	47	347.21	44	345.95	348.00	3	8,170	0.04%
2023/03/03	46	332.30	45	337.01	338.00	1	8,065	0.01%
2023/03/02	17	315.68	17	318.06	318.00	0	7,875	0.00%
2023/03/01	28	321.50	28	306.99	307.50	0	7,758	0.00%
2023/02/24	33	349.82	32	340.98	339.00	1	7,589	0.01%
2023/02/23	11	327.32	11	356.00	356.00	0	7,252	0.00%
2023/02/22	17	314.70	23	322.04	324.00	-6	7,156	-0.08%
2023/02/21	19	316.84	19	318.87	318.00	0	7,113	0.00%
2023/02/20	25	307.50	25	312.50	312.50	0	7,095	0.00%
2023/02/17	13	303.46	13	301.00	301.00	0	7,039	0.00%
2023/02/16	17	309.38	16	306.00	306.00	1	7,017	0.01%
2023/02/15	29	301.05	29	309.95	310.00	0	6,954	0.00%
2023/02/14	17	294.56	19	297.34	297.50	-2	6,802	-0.03%
2023/02/13	17	290.38	17	289.59	289.50	0	6,722	0.00%
2023/02/10	95	298.47	83	290.08	286.00	12	6,710	0.18%
2023/02/09	16	300.53	16	291.50	291.50	0	6,540	0.00%
2023/02/08	18	295.72	15	300.13	299.50	3	6,420	0.05%
2023/02/07	35	283.00	28	290.64	293.50	7	6,241	0.11%
2023/02/06	32	265.16	35	267.01	267.00	-3	5,999	-0.05%
2023/02/03	25	260.96	25	260.54	260.50	0	5,925	0.00%
2023/02/02	31	273.11	1	268.50	269.50	30	5,794	0.52%
2023/02/01	37	280.77	68	270.07	271.00	-31	5,688	-0.54%
2023/01/31	20	289.03	20	287.78	288.00	0	5,439	0.00%
2023/01/30	26	281.75	10	283.00	283.00	16	5,267	0.30%
2023/01/17	25	274.98	25	275.32	276.00	0	5,107	0.00%
2023/01/16	47	266.22	46	272.92	275.00	1	4,814	0.02%
2023/01/13	33	265.36	32.7	253.83	254.50	0.3	4,476	0.01%
2023/01/12	31	249.74	24	271.06	272.00	7	4,215	0.17%
2023/01/11	22	248.36	22	250.00	251.00	0	3,927	0.00%
2023/01/10	22	241.32	28	244.68	246.00	-6	3,669	-0.16%
2023/01/09	11	218.77	7.9	233.87	234.00	3.1	3,333	0.09%
2023/01/06	26	208.25	30	211.78	213.00	-4	3,140	-0.13%
2023/01/05	37	207.62	0	0.00	208.00	37	3,037	1.22%
2023/01/04	29.7	202.20	34	207.87	209.50	-4.3	2,961	-0.15%
2023/01/03	5	190.90	0	0.00	195.50	5	2,701	0.19%
2022/12/30	14	191.79	14	180.93	178.00	0	2,652	0.00%
2022/12/29	14	184.93	14	186.99	187.00	0	2,590	0.00%
2022/12/28	0	179.00	0	0.00	180.00	0	2,607	0.00%
2022/12/22	1	186.00	1	179.00	180.00	0	2,503	0.00%
2022/12/21	0	0.00	0	185.00	185.00	0	2,407	0.00%
2022/12/20	0	0.00	2	176.75	168.50	-2	2,357	-0.08%
2022/12/19	0	0.00	1	172.00	173.00	-1	2,310	-0.04%
2022/12/16	2	179.00	0	0.00	176.50	2	2,311	0.09%
2022/12/15	0	0.00	3	181.50	179.00	-3	2,307	-0.13%
2022/12/14	0	0.00	0	176.00	177.00	0	2,308	0.00%
2022/12/13	4	179.00	0	0.00	173.00	4	2,317	0.17%
2022/12/12	0	0.00	3	188.33	177.50	-3	2,309	-0.13%
2022/12/09	0	186.00	1	186.37	185.00	-1	2,253	-0.04%
2022/12/08	1	170.99	0	0.00	171.00	1	2,175	0.05%
2022/12/02	3	178.50	0	0.00	171.00	3	2,201	0.14%
2022/11/25	0	0.00	0	166.00	165.00	0	2,127	0.00%
2022/11/23	0	162.00	0	162.00	163.00	0	2,040	0.00%
2022/11/21	0	158.06	0	0.00	158.50	0	1,967	0.00%
2022/11/18	0	0.00	2	157.25	157.50	-2	1,949	-0.10%
2022/11/17	0	0.00	4	150.50	154.00	-4	1,921	-0.21%
2022/11/16	2	144.00	3	144.50	145.00	-1	1,844	-0.05%
2022/11/14	25	131.92	27	132.04	132.00	-2	1,749	-0.11%
2022/11/08	0	0.00	1	127.50	124.50	-1	1,629	-0.06%
2022/11/04	0	0.00	4	121.00	120.50	-4	1,541	-0.26%
2022/11/03	2	121.00	2	122.50	123.00	0	1,518	0.00%
2022/10/25	5	109.50	6	107.33	108.00	-1	1,358	-0.07%
2022/10/24	1	112.50	0	0.00	108.50	1	1,342	0.07%
2022/10/20	5	111.90	0	0.00	111.00	5	1,313	0.38%
2022/10/17	2	116.25	1	119.00	116.50	1	1,277	0.08%
2022/10/11	0	0.00	1	127.50	122.00	-1	1,197	-0.08%
2022/10/07	1	130.00	0	0.00	129.50	1	1,173	0.09%
2022/10/06	1	140.00	1	138.00	135.00	0	1,107	0.00%
2022/10/05	1	134.50	1	136.50	136.00	0	1,044	0.00%
2022/09/14	1	140.50	2	141.25	143.00	-1	712	-0.14%
2022/09/13	5	138.00	2	140.25	140.00	3	683	0.44%
2022/09/12	0	138.00	0	0.00	136.50	0	649	0.00%
2022/08/16	0	0.00	2	120.00	119.00	-2	320	-0.62%
2022/06/08	2	111.75	0	0.00	116.00	2	198	1.01%
2022/03/10	1	98.60	1	94.10	93.70	0	224	0.00%
2021/09/06	1	104.00	0	0.00	106.00	1	139	0.72%
2021/06/16	0	0.00	1	109.50	107.00	-1	248	-0.40%
2021/06/15	1	110.50	0	0.00	110.00	1	248	0.40%
2021/03/04	3	125.83	0	0.00	128.50	3	322	0.93%
2020/10/12	2	144.25	2	143.00	146.50	0	676	0.00%
2020/09/29	1	148.00	1	145.00	145.50	0	606	0.00%
2020/09/22	1	154.00	1	149.50	148.00	0	501	0.00%
2020/09/21	2	155.00	2	153.50	153.00	0	462	0.00%
2020/09/18	7	155.50	7	156.36	151.00	0	431	0.00%
2020/09/17	28	144.41	28	144.41	145.50	0	301	0.00%
2020/09/11	4	128.00	4	124.75	126.00	0	229	0.00%
2020/07/27	0	0.00	7	126.50	127.00	-7	283	-2.47%
2020/05/26	5	126.00	0	0.00	126.00	5	336	1.48%
2020/05/18	2	126.50	0	0.00	126.00	2	341	0.59%
2020/04/22	3	109.50	3	109.50	109.50	0	324	0.00%
2020/03/16	1	99.70	0	0.00	98.00	1	315	0.32%
2020/03/13	1	103.50	0	0.00	104.00	1	304	0.33%
2020/02/14	1	133.50	1	132.50	133.00	0	276	0.00%
2020/02/04	0	0.00	2	130.50	128.50	-2	251	-0.79%
2019/12/27	2	129.50	0	0.00	125.00	2	209	0.95%
2019/11/25	1	113.50	0	0.00	114.00	1	179	0.56%
2019/08/20	0	0.00	2	145.50	146.00	-2	194	-1.03%
2019/08/14	1	142.50	0	0.00	142.00	1	208	0.48%
2019/08/08	1	146.50	0	0.00	146.50	1	217	0.46%
2019/07/01	0	0.00	1	157.00	157.50	-1	249	-0.40%
2019/06/21	0	0.00	1	160.00	158.50	-1	247	-0.40%
2019/06/12	0	0.00	1	161.00	162.50	-1	243	-0.41%
2019/06/11	0	0.00	1	161.00	161.00	-1	242	-0.41%
2019/06/10	1	165.00	0	0.00	164.50	1	237	0.42%
2019/06/05	1	160.00	0	0.00	160.00	1	221	0.45%
2019/05/21	0	0.00	2	148.00	148.00	-2	208	-0.96%
2019/05/20	4	149.50	0	0.00	148.00	4	212	1.89%
2019/03/08	0	0.00	1	133.50	134.50	-1	295	-0.34%
2019/02/22	1	136.00	0	0.00	135.50	1	282	0.35%
2019/02/18	0	0.00	1	141.00	139.00	-1	263	-0.38%
2019/02/15	1	136.00	2	139.00	139.00	-1	252	-0.40%
2019/01/28	2	133.50	0	0.00	131.50	2	224	0.89%