材料-KY (4763)-富邦-竹北券商分點個股進出

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
861
漲跌
▲27
漲幅
+3.24%
成交量
2,559張
產業
上市化學類股
206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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/17	6	834.00	6.2	852.28	861.00	-0.2	2,814	-0.01%
2024/05/16	1	827.26	0	832.00	834.00	1	2,811	0.04%
2024/05/15	1	829.00	3.3	837.04	834.00	-2.3	2,821	-0.08%
2024/05/14	0.1	803.00	1	805.00	803.00	-0.9	2,826	-0.03%
2024/05/13	5	829.08	1.2	814.33	808.00	3.8	2,822	0.14%
2024/05/10	1.1	786.00	1.2	772.69	783.00	-0.1	2,773	0.00%
2024/05/09	2	767.48	1	773.00	760.00	1	2,774	0.04%
2024/05/08	1	766.82	1	768.00	773.00	0	2,787	0.00%
2024/05/07	5.1	755.27	3	758.00	745.00	2.1	2,811	0.07%
2024/05/06	4.5	757.05	1	748.00	752.00	3.5	2,804	0.12%
2024/05/03	6.3	802.79	0	0.00	794.00	6.3	2,761	0.23%
2024/05/02	1	829.00	1.2	829.51	825.00	-0.2	2,771	-0.01%
2024/04/30	5	806.00	3	815.67	819.00	2	2,817	0.07%
2024/04/29	7.1	804.62	2.1	812.95	808.00	5	2,819	0.18%
2024/04/26	5	785.36	3.1	784.75	779.00	2	2,816	0.07%
2024/04/25	1	755.00	2	761.50	762.00	-1	2,816	-0.04%
2024/04/24	11.2	762.08	4	774.97	778.00	7.2	2,833	0.25%
2024/04/23	3.2	746.94	0.1	733.00	733.00	3.2	2,832	0.11%
2024/04/22	7.2	733.29	4	737.50	730.00	3.2	2,852	0.11%
2024/04/19	3.1	768.99	1.4	767.50	764.00	1.7	2,836	0.06%
2024/04/18	3.1	807.47	1.1	806.17	810.00	2	2,802	0.07%
2024/04/17	1.1	827.64	0	0.00	829.00	1.1	2,828	0.04%
2024/04/16	3.5	839.03	2.1	850.37	821.00	1.5	2,850	0.05%
2024/04/15	3	909.33	2	918.50	900.00	1	2,862	0.03%
2024/04/12	3	912.65	2.3	914.95	917.00	0.7	2,993	0.02%
2024/04/11	2.1	915.71	1	904.00	904.00	1.1	3,072	0.04%
2024/04/10	2	917.66	0	928.00	915.00	2	3,130	0.06%
2024/04/09	0.7	928.41	1.1	923.90	920.00	-0.3	3,151	-0.01%
2024/04/08	2.2	948.74	1.4	942.63	942.00	0.8	3,138	0.03%
2024/04/03	1.6	960.90	1	948.18	965.00	0.6	3,113	0.02%
2024/04/02	12.7	938.70	8	952.00	951.00	4.7	3,095	0.15%
2024/03/29	0.1	901.00	0	0.00	898.00	0.1	3,064	0.00%
2024/03/28	2	897.51	1	902.78	896.00	1	3,114	0.03%
2024/03/27	2	892.00	0	0.00	892.00	2	3,238	0.06%
2024/03/26	3.1	894.42	1	885.00	888.00	2.1	3,279	0.06%
2024/03/25	1.1	904.55	1	909.00	900.00	0.1	3,284	0.00%
2024/03/22	3	895.67	5	893.62	894.00	-2	3,302	-0.06%
2024/03/21	2	914.00	3	919.67	919.00	-1	3,298	-0.03%
2024/03/20	4	891.99	0	0.00	883.00	4	3,289	0.12%
2024/03/19	1.3	916.58	1	904.00	908.00	0.3	3,311	0.01%
2024/03/18	0	913.00	2	910.50	916.00	-2	3,366	-0.06%
2024/03/15	3	890.68	0	903.00	889.00	3	3,409	0.09%
2024/03/14	2.2	915.23	3	899.00	898.00	-0.9	3,412	-0.02%
2024/03/13	6.1	922.76	5.2	910.82	898.00	0.9	3,410	0.03%
2024/03/12	5	921.60	4.2	923.93	927.00	0.9	3,388	0.03%
2024/03/11	5	897.60	5.1	907.55	915.00	-0.1	3,443	0.00%
2024/03/08	8.2	901.18	4.8	905.23	879.00	3.4	3,501	0.10%
2024/03/07	2.1	959.91	1.1	949.05	940.00	1.1	3,475	0.03%
2024/03/06	2.3	1053.00	2.1	1023.04	978.00	0.2	3,502	0.01%
2024/03/05	1	1020.10	2.1	1039.90	1025.00	-1.1	3,444	-0.03%
2024/03/04	2.5	1063.96	5	1084.92	1050.00	-2.5	3,440	-0.07%
2024/03/01	0	999.00	1.6	1005.56	1020.00	-1.6	3,381	-0.05%
2024/02/29	1	941.00	2	942.00	968.00	-1	3,315	-0.03%
2024/02/27	7.1	945.92	9	949.44	948.00	-1.9	3,312	-0.06%
2024/02/26	2.2	906.60	3.2	927.66	950.00	-1	3,261	-0.03%
2024/02/23	0	0.00	3.1	872.98	869.00	-3.1	3,180	-0.10%
2024/02/22	0.1	861.00	0	0.00	858.00	0.1	3,215	0.00%
2024/02/21	1	883.99	0	870.00	865.00	1	3,279	0.03%
2024/02/20	0	878.00	4.2	880.69	871.00	-4.2	3,335	-0.13%
2024/02/19	1	867.78	0	871.00	871.00	1	3,345	0.03%
2024/02/16	2	861.00	1.2	855.65	849.00	0.9	3,401	0.02%
2024/02/15	2	869.50	1	872.94	873.00	1	3,476	0.03%
2024/02/05	0	838.00	0	837.00	831.00	0	3,575	0.00%
2024/02/02	1	846.00	1	839.00	839.00	0	3,657	0.00%
2024/02/01	1.1	833.14	1	833.00	832.00	0.1	3,707	0.00%
2024/01/31	1	867.82	2.2	856.64	842.00	-1.2	3,750	-0.03%
2024/01/30	4.2	872.31	5	871.79	868.00	-0.8	3,807	-0.02%
2024/01/29	1	857.00	3	860.32	865.00	-2	3,848	-0.05%
2024/01/26	1	832.98	1.1	833.91	834.00	-0.1	3,884	0.00%
2024/01/25	1.1	848.32	1	838.00	830.00	0.1	3,988	0.00%
2024/01/24	1	855.14	0.5	873.71	852.00	0.5	4,045	0.01%
2024/01/23	1	845.00	1	839.00	838.00	0	4,089	0.00%
2024/01/22	1	830.97	2.1	840.13	840.00	-1.1	4,115	-0.03%
2024/01/19	2	838.92	2	837.00	833.00	0	4,167	0.00%
2024/01/18	2.3	842.93	2	847.00	836.00	0.3	4,222	0.01%
2024/01/17	3.9	839.74	2	846.00	838.00	1.9	4,231	0.04%
2024/01/16	3	871.67	2	867.00	857.00	1	4,224	0.02%
2024/01/15	3	883.00	5	880.80	881.00	-2	4,242	-0.05%
2024/01/12	4	879.50	3.1	881.76	874.00	0.9	4,250	0.02%
2024/01/11	4	881.97	5	878.99	894.00	-1	4,278	-0.02%
2024/01/10	6.1	865.18	5	869.23	864.00	1.1	4,259	0.03%
2024/01/09	20	874.87	21.1	862.32	865.00	-1.1	4,295	-0.03%
2024/01/08	9.1	859.09	16.3	876.67	870.00	-7.2	4,269	-0.17%
2024/01/05	19.1	808.54	23.3	811.21	823.00	-4.2	4,201	-0.10%
2024/01/04	6.1	795.94	10.4	792.42	801.00	-4.3	4,183	-0.10%
2024/01/03	2.3	764.78	0.2	769.43	761.00	2	4,157	0.05%
2024/01/02	0.2	785.93	0	0.00	782.00	0.2	4,215	0.01%
2023/12/29	0.1	805.00	0	0.00	798.00	0.1	4,246	0.00%
2023/12/28	2	803.04	6.1	802.33	804.00	-4.1	4,254	-0.10%
2023/12/27	5.2	803.52	2.2	810.33	797.00	2.9	4,291	0.07%
2023/12/26	5	816.20	4.1	817.29	810.00	0.9	4,305	0.02%
2023/12/25	8.1	830.53	7.1	831.24	820.00	1	4,308	0.02%
2023/12/22	12.4	841.55	7.5	842.46	832.00	4.9	4,285	0.11%
2023/12/21	5	794.60	7.2	796.65	802.00	-2.2	4,221	-0.05%
2023/12/20	1	787.00	4	791.25	791.00	-3	4,238	-0.07%
2023/12/19	6.2	782.32	1	785.00	781.00	5.2	4,267	0.12%
2023/12/18	2	807.99	1	802.00	805.00	1	4,272	0.02%
2023/12/15	3.2	795.17	1	788.00	787.00	2.2	4,292	0.05%
2023/12/14	3	791.66	2	791.00	786.00	1	4,326	0.02%
2023/12/13	2	790.75	2	805.00	799.00	0	4,348	0.00%
2023/12/12	0.3	779.38	3.2	784.18	778.00	-2.9	4,353	-0.07%
2023/12/11	3.5	804.02	2	794.00	795.00	1.5	4,354	0.03%
2023/12/08	1	802.00	1.1	808.82	802.00	-0.1	4,362	0.00%
2023/12/07	4.6	805.20	2	803.94	805.00	2.6	4,388	0.06%
2023/12/06	6.4	809.03	8	810.88	796.00	-1.6	4,384	-0.04%
2023/12/05	5.3	833.59	5.4	825.16	828.00	-0.1	4,332	0.00%
2023/12/04	7.3	907.52	5.1	903.03	898.00	2.2	4,320	0.05%
2023/12/01	7.3	913.13	7.5	929.18	929.00	-0.2	4,334	0.00%
2023/11/30	3.1	882.87	1.1	885.18	887.00	2	4,310	0.05%
2023/11/29	6	882.33	3	874.67	870.00	3	4,358	0.07%
2023/11/28	3	865.59	1	871.86	860.00	2	4,463	0.04%
2023/11/27	2	860.86	2	863.00	848.00	0	4,521	0.00%
2023/11/24	5.1	877.57	6.2	871.69	859.00	-1.1	4,602	-0.02%
2023/11/22	3	917.33	4	914.50	907.00	-1	4,732	-0.02%
2023/11/21	9	915.77	7	910.43	905.00	2	4,772	0.04%
2023/11/20	8.3	930.98	8.1	924.23	923.00	0.2	4,814	0.00%
2023/11/17	7.2	976.50	9	982.33	966.00	-1.8	4,783	-0.04%
2023/11/16	7	967.46	7.1	961.97	967.00	-0.1	4,770	0.00%
2023/11/15	8.1	954.15	4	955.25	958.00	4.1	4,762	0.09%
2023/11/14	7	946.57	9	941.56	959.00	-2	4,826	-0.04%
2023/11/13	6.6	930.03	1.2	903.92	893.00	5.3	4,779	0.11%
2023/11/10	8.2	1007.49	5	1019.40	982.00	3.2	4,693	0.07%
2023/11/09	4	1017.56	6	1028.33	1030.00	-2	4,649	-0.04%
2023/11/08	2.1	1069.52	1	1030.00	1045.00	1.1	4,672	0.02%
2023/11/07	2.3	1036.43	5	1037.00	1040.00	-2.7	4,685	-0.06%
2023/11/06	10.1	989.25	5.1	994.17	1010.00	5	4,686	0.11%
2023/11/03	5	978.36	8.1	975.39	945.00	-3	4,686	-0.06%
2023/11/02	6.2	970.10	3	991.00	972.00	3.2	4,680	0.07%
2023/11/01	5.2	974.76	1	963.32	981.00	4.1	4,608	0.09%
2023/10/31	7	1060.41	4.4	1035.61	968.00	2.6	4,555	0.06%
2023/10/30	3.2	1092.21	1.3	1087.70	1075.00	1.9	4,532	0.04%
2023/10/27	6.1	1097.14	8.6	1081.16	1075.00	-2.4	4,573	-0.05%
2023/10/26	2.1	1171.35	2.5	1184.49	1135.00	-0.3	4,546	-0.01%
2023/10/25	2.1	1208.64	1.1	1187.96	1155.00	1	4,507	0.02%
2023/10/24	2	1192.21	5	1189.03	1200.00	-3	4,544	-0.07%
2023/10/23	3	1196.63	5.1	1213.27	1165.00	-2.1	4,586	-0.05%
2023/10/20	6	1200.00	4	1193.71	1220.00	2	4,557	0.04%
2023/10/19	6.4	1230.09	4	1215.03	1235.00	2.4	4,543	0.05%
2023/10/18	2	1157.50	2	1165.00	1170.00	0	4,541	0.00%
2023/10/17	1.1	1197.24	1	1175.50	1165.00	0.1	4,550	0.00%
2023/10/16	3	1191.67	6.1	1205.97	1235.00	-3.1	4,523	-0.07%
2023/10/13	3	1175.00	4.7	1186.43	1185.00	-1.7	4,521	-0.04%
2023/10/12	5.2	1154.90	4	1134.98	1180.00	1.2	4,495	0.03%
2023/10/11	3	1093.24	2	1122.50	1075.00	1	4,484	0.02%
2023/10/06	3	1104.93	5	1126.00	1090.00	-2	4,533	-0.04%
2023/10/05	6	1097.50	3	1103.33	1120.00	3	4,529	0.07%
2023/10/04	1.3	1039.63	1	1075.00	1030.00	0.3	4,571	0.01%
2023/10/03	1.1	1041.90	1	1080.00	1050.00	0.1	4,611	0.00%
2023/10/02	3	1155.00	1	1125.00	1165.00	2	4,659	0.04%
2023/09/28	0	1110.00	1	1105.00	1105.00	-1	4,743	-0.02%
2023/09/27	1.4	1150.71	7.2	1146.48	1135.00	-5.8	4,861	-0.12%
2023/09/26	8	1120.00	4.1	1145.51	1115.00	3.9	4,946	0.08%
2023/09/25	3.1	1147.20	4.3	1128.56	1160.00	-1.2	4,963	-0.02%
2023/09/22	5	1081.00	3	1065.00	1090.00	2	5,002	0.04%
2023/09/21	6	1044.15	5	1034.02	1045.00	1	5,074	0.02%
2023/09/20	1.3	1057.41	1.1	1067.12	1030.00	0.2	5,125	0.00%
2023/09/19	0.2	1096.75	1	1080.00	1070.00	-0.8	5,098	-0.02%
2023/09/18	3.2	1179.80	3	1200.90	1155.00	0.1	5,071	0.00%
2023/09/15	5	1178.00	7	1178.57	1185.00	-2	5,020	-0.04%
2023/09/14	6.1	1120.17	4	1112.53	1140.00	2.1	4,987	0.04%
2023/09/13	2	1047.50	2	1057.46	1070.00	0	4,979	0.00%
2023/09/12	3	1036.61	4	1041.25	1040.00	-1	5,055	-0.02%
2023/09/11	0	1062.50	3	1048.34	1055.00	-3	5,052	-0.06%
2023/09/08	2	1099.83	1	1114.80	1060.00	1	5,051	0.02%
2023/09/07	8.1	1083.08	5	1110.00	1095.00	3.1	5,116	0.06%
2023/09/06	4	1070.00	6.4	1077.42	1045.00	-2.4	5,045	-0.05%
2023/09/05	3	1076.67	4.2	1031.33	1090.00	-1.2	5,000	-0.02%
2023/09/04	3.3	998.29	3	993.00	997.00	0.3	4,978	0.01%
2023/09/01	1	954.00	2.3	970.06	990.00	-1.3	5,038	-0.03%
2023/08/31	2	931.00	2.1	929.11	936.00	-0.1	5,005	0.00%
2023/08/30	3	890.90	6.1	901.53	912.00	-3.1	4,962	-0.06%
2023/08/29	1.9	861.91	4.1	867.15	880.00	-2.1	5,027	-0.04%
2023/08/28	5	835.16	2	827.50	810.00	3	5,005	0.06%
2023/08/25	1	822.04	0	0.00	835.00	1	5,005	0.02%
2023/08/24	0.1	853.56	3	839.01	850.00	-2.9	4,983	-0.06%
2023/08/23	0	785.00	0	0.00	791.00	0	4,905	0.00%
2023/08/22	1	806.94	4	814.25	792.00	-3	4,913	-0.06%
2023/08/21	1	786.87	5	789.80	787.00	-4	4,909	-0.08%
2023/08/18	9	809.11	4	843.50	756.00	5	4,934	0.10%
2023/08/17	5	771.84	7	799.43	813.00	-2	4,887	-0.04%
2023/08/16	1.2	781.86	0	0.00	771.00	1.2	4,905	0.02%
2023/08/15	0	780.00	1	776.00	776.00	-1	4,942	-0.02%
2023/08/14	0	734.67	1	752.00	743.00	-1	5,002	-0.02%
2023/08/11	9	772.11	5	769.00	772.00	4	5,062	0.08%
2023/08/10	5.1	778.90	3	777.34	750.00	2.1	5,058	0.04%
2023/08/09	4.1	866.71	3	863.01	833.00	1	5,070	0.02%
2023/08/08	10.3	913.20	6	920.17	899.00	4.3	5,113	0.08%
2023/08/07	3	867.18	3	886.00	907.00	0	5,146	0.00%
2023/08/04	1	839.00	3	842.67	842.00	-2	5,224	-0.04%
2023/08/02	3	871.33	0.1	881.29	841.00	2.9	5,277	0.06%
2023/08/01	2.1	853.52	7.2	868.86	850.00	-5.1	5,314	-0.10%
2023/07/31	0	949.00	0	0.00	938.00	0	5,331	0.00%
2023/07/28	1	955.00	2	943.00	950.00	-1	5,415	-0.02%
2023/07/27	4.1	903.57	6.1	911.92	925.00	-2	5,565	-0.04%
2023/07/26	5	931.57	1	921.89	898.00	4	5,634	0.07%
2023/07/25	1	900.00	2	911.00	911.00	-1	5,649	-0.02%
2023/07/24	2	878.99	1	829.00	829.00	1	5,778	0.02%
2023/07/21	14	834.91	6	822.69	841.00	8	5,752	0.14%
2023/07/20	7	804.57	7	793.74	806.00	0	5,699	0.00%
2023/07/19	5.1	774.85	4	774.02	774.00	1	5,651	0.02%
2023/07/18	6.2	781.99	6	778.67	779.00	0.2	5,611	0.00%
2023/07/17	5	753.00	5	771.60	767.00	0	5,554	0.00%
2023/07/14	8	754.50	9	743.44	757.00	-1	5,498	-0.02%
2023/07/13	5	710.25	5	733.40	712.00	0	5,438	0.00%
2023/07/12	4	725.75	4	711.34	722.00	0	5,340	0.00%
2023/07/11	6.2	682.51	6	687.53	679.00	0.1	5,256	0.00%
2023/07/10	2	655.94	1	664.00	658.00	1	5,166	0.02%
2023/07/07	1	638.00	0	0.00	655.00	1	5,115	0.02%
2023/07/06	6	658.98	8.1	651.80	660.00	-2.1	5,028	-0.04%
2023/07/05	0	648.00	10.1	613.52	649.00	-10	4,948	-0.20%
2023/07/04	6	583.50	6	580.50	590.00	0	4,860	0.00%
2023/07/03	1	550.00	0	0.00	555.00	1	4,768	0.02%
2023/06/30	12	574.58	13.1	556.83	552.00	-1.1	4,710	-0.02%
2023/06/29	4	556.00	8	568.49	575.00	-4	4,618	-0.09%
2023/06/28	4.2	531.39	7	543.29	542.00	-2.8	4,509	-0.06%
2023/06/27	0	519.67	1	513.00	517.00	-1	4,423	-0.02%
2023/06/26	6	518.67	5	514.80	515.00	1	4,507	0.02%
2023/06/21	1	528.00	1	533.00	533.00	0	4,679	0.00%
2023/06/20	1	536.99	1	528.00	530.00	0	4,886	0.00%
2023/06/19	2	565.00	2.1	560.57	544.00	-0.1	5,080	0.00%
2023/06/16	7.1	558.83	8	565.75	562.00	-0.9	5,139	-0.02%
2023/06/14	0	0.00	1	528.00	528.00	-1	5,232	-0.02%
2023/06/13	1	526.00	1	533.00	531.00	0	5,286	0.00%
2023/06/12	6	515.83	5	516.00	516.00	1	5,274	0.02%
2023/06/08	1	530.00	2	516.00	518.00	-1	5,513	-0.02%
2023/06/07	9	550.44	8	539.00	533.00	1	5,577	0.02%
2023/06/06	6	546.67	7	534.86	550.00	-1	5,565	-0.02%
2023/06/05	10	509.60	10	519.70	522.00	0	5,695	0.00%
2023/06/02	9	550.56	10	534.44	506.00	-1	5,800	-0.02%
2023/06/01	2	546.00	3	552.00	553.00	-1	5,780	-0.02%
2023/05/31	8	531.75	5	534.00	527.00	3	5,918	0.05%
2023/05/30	2	545.00	1	537.00	538.00	1	5,977	0.02%
2023/05/29	4	558.50	2.1	552.66	550.00	1.9	6,164	0.03%
2023/05/26	6	564.00	7	566.43	556.00	-1	6,499	-0.02%
2023/05/25	4	568.25	5	571.60	560.00	-1	6,593	-0.02%
2023/05/24	10	562.19	8	561.00	563.00	2	6,653	0.03%
2023/05/23	11	592.19	9	567.78	565.00	2	6,694	0.03%
2023/05/22	3	579.11	4	597.50	599.00	-1	6,674	-0.01%
2023/05/19	7	571.87	6	574.67	578.00	1	6,669	0.02%
2023/05/18	8	555.38	8	564.10	558.00	0	6,685	0.00%
2023/05/17	8	540.31	11	547.45	557.00	-3	6,750	-0.04%
2023/05/16	12	527.92	12	522.50	520.00	0	6,714	0.00%
2023/05/15	9	536.11	9	523.44	522.00	0	6,712	0.00%
2023/05/12	10	529.00	11.1	542.43	546.00	-1.1	6,806	-0.02%
2023/05/11	6	523.00	5	523.00	520.00	1	6,816	0.01%
2023/05/10	3	531.00	5	537.19	528.00	-2	6,948	-0.03%
2023/05/09	8	524.50	6	517.00	515.00	2	7,101	0.03%
2023/05/08	16	522.50	8	523.75	511.00	8	7,094	0.11%
2023/05/05	4	548.00	2	551.50	548.00	2	7,103	0.03%
2023/05/04	3	537.86	5	534.00	545.00	-2	7,112	-0.03%
2023/05/03	14	525.14	13	519.94	530.00	1	7,234	0.01%
2023/05/02	4	492.25	38	507.44	517.00	-34	7,232	-0.47%
2023/04/28	3	437.33	10.2	462.80	470.50	-7.2	7,254	-0.10%
2023/04/27	2	441.25	2.1	429.00	428.00	-0.1	7,463	0.00%
2023/04/25	0	426.50	0	0.00	427.50	0	7,915	0.00%
2023/04/24	0	446.00	0	0.00	447.00	0	8,205	0.00%
2023/04/20	0	0.00	2.1	462.29	465.00	-2.1	8,820	-0.02%
2023/04/19	0	0.00	2	472.50	480.00	-2	9,026	-0.02%
2023/04/18	1	454.50	0	0.00	454.50	1	9,146	0.01%
2023/04/14	0	470.00	5.1	465.54	471.00	-5	9,517	-0.05%
2023/04/13	0	0.00	1	440.00	438.50	-1	9,623	-0.01%
2023/04/12	1.1	437.62	1.1	443.81	436.50	0	9,734	0.00%
2023/04/11	1	432.00	1.2	432.42	437.00	-0.2	9,791	0.00%
2023/04/10	2.1	430.31	22.7	425.77	437.00	-20.7	9,805	-0.21%
2023/04/07	5.1	378.81	3.1	392.58	400.00	2	9,816	0.02%
2023/04/06	1	359.00	3	352.50	364.00	-2	9,765	-0.02%
2023/03/31	2	348.76	1.1	349.82	348.00	0.9	9,778	0.01%
2023/03/30	0	0.00	0	334.00	335.00	0	9,864	0.00%
2023/03/29	0	0.00	3	329.50	329.50	-3	9,909	-0.03%
2023/03/28	4.1	321.26	1.2	329.39	320.50	2.9	9,950	0.03%
2023/03/27	0.2	313.90	2.3	326.36	322.50	-2.1	9,937	-0.02%
2023/03/24	7.3	316.16	8	315.85	307.00	-0.8	9,843	-0.01%
2023/03/23	8	333.05	7.2	334.23	333.00	0.8	9,649	0.01%
2023/03/22	5	327.04	10.2	327.98	330.50	-5.2	9,436	-0.05%
2023/03/20	6	306.84	8	307.81	305.00	-2	9,190	-0.02%
2023/03/17	3	302.17	3	303.67	306.50	0	9,206	0.00%
2023/03/16	9	305.71	3	303.00	307.00	6	9,055	0.07%
2023/03/15	0	308.00	0	308.50	302.00	0	8,993	0.00%
2023/03/14	4.2	306.02	3	304.31	299.00	1.2	8,930	0.01%
2023/03/13	7	322.14	7	319.50	321.50	0	8,749	0.00%
2023/03/10	5.3	321.49	5.1	325.97	321.50	0.2	8,685	0.00%
2023/03/09	3.1	335.43	6.1	334.42	335.00	-2.9	8,591	-0.03%
2023/03/08	11	339.03	11.1	341.30	341.00	0	8,474	0.00%
2023/03/07	13	352.61	9	352.00	347.50	4	8,264	0.05%
2023/03/06	3	347.85	2	346.25	348.00	1	8,170	0.01%
2023/03/03	10	341.90	9	327.44	338.00	1	8,065	0.01%
2023/03/02	3.1	319.69	1	311.50	318.00	2.1	7,875	0.03%
2023/03/01	17	320.63	19.5	313.77	307.50	-2.4	7,758	-0.03%
2023/02/24	13.2	337.17	11.1	346.59	339.00	2.1	7,589	0.03%
2023/02/23	4	330.00	2.1	342.37	356.00	1.9	7,252	0.03%
2023/02/22	22.1	321.77	26.9	320.03	324.00	-4.9	7,156	-0.07%
2023/02/21	10	314.20	8	317.31	318.00	2	7,113	0.03%
2023/02/20	7	310.06	10.2	309.34	312.50	-3.2	7,095	-0.04%
2023/02/17	2.1	297.70	3.2	301.44	301.00	-1.1	7,039	-0.02%
2023/02/16	9.2	307.07	7.1	304.30	306.00	2.1	7,017	0.03%
2023/02/15	4.1	303.93	4.2	308.15	310.00	-0.2	6,954	0.00%
2023/02/14	6.1	294.23	6	296.42	297.50	0.1	6,802	0.00%
2023/02/13	3	288.01	3.1	290.01	289.50	0	6,722	0.00%
2023/02/10	13.2	294.68	14	295.79	286.00	-0.8	6,710	-0.01%
2023/02/09	5.2	296.00	4.1	292.38	291.50	1.1	6,540	0.02%
2023/02/08	28.1	296.78	22	294.34	299.50	6.1	6,420	0.09%
2023/02/07	29.1	287.99	32	285.83	293.50	-2.9	6,241	-0.05%
2023/02/06	21.1	266.99	19	256.47	267.00	2.1	5,999	0.03%
2023/02/03	10	258.60	13	266.04	260.50	-3	5,925	-0.05%
2023/02/02	22	267.89	23.7	270.64	269.50	-1.7	5,794	-0.03%
2023/02/01	17	277.68	20.2	285.53	271.00	-3.2	5,688	-0.06%
2023/01/31	27	283.57	25	289.02	288.00	2	5,439	0.04%
2023/01/30	2	278.00	2	282.75	283.00	0	5,267	0.00%
2023/01/17	7	277.29	4	274.50	276.00	3	5,107	0.06%
2023/01/16	5.1	270.65	7	271.64	275.00	-2	4,814	-0.04%
2023/01/13	7.4	259.75	12	260.42	254.50	-4.6	4,476	-0.10%
2023/01/12	16	248.53	15	254.43	272.00	1	4,215	0.02%
2023/01/11	3.4	243.45	5.3	249.07	251.00	-1.9	3,927	-0.05%
2023/01/10	22.3	244.56	26.1	237.88	246.00	-3.8	3,669	-0.10%
2023/01/09	5.1	214.12	7	234.00	234.00	-1.9	3,333	-0.06%
2023/01/06	6.1	209.91	1	206.50	213.00	5.1	3,140	0.16%
2023/01/05	5	205.50	0	0.00	208.00	5	3,037	0.16%
2023/01/04	4	204.00	6	209.42	209.50	-2	2,961	-0.07%
2023/01/03	3	180.33	1	195.00	195.50	2	2,701	0.07%
2022/12/30	1	191.00	1	178.50	178.00	0	2,652	0.00%
2022/12/29	1	181.50	1.1	183.43	187.00	-0.1	2,590	0.00%
2022/12/28	0.1	182.50	0	0.00	180.00	0.1	2,607	0.00%
2022/12/27	3.1	173.13	5	175.30	178.50	-2	2,593	-0.08%
2022/12/26	2	169.00	0	0.00	169.00	2	2,543	0.08%
2022/12/23	1	172.00	0	0.00	172.00	1	2,534	0.04%
2022/12/22	1	175.50	1	180.50	180.00	0	2,503	0.00%
2022/12/20	7	174.21	7	171.57	168.50	0	2,357	0.00%
2022/12/15	5	178.40	6	180.08	179.00	-1	2,307	-0.04%
2022/12/13	0	0.00	1	180.00	173.00	-1	2,317	-0.04%
2022/12/12	2	181.75	6	180.08	177.50	-4	2,309	-0.17%
2022/12/09	3	184.33	3	185.67	185.00	0	2,253	0.00%
2022/12/08	4	170.38	3	170.83	171.00	1	2,175	0.05%
2022/12/07	2	170.25	1	171.00	165.50	1	2,180	0.05%
2022/12/06	2	165.25	0	0.00	164.50	2	2,174	0.09%
2022/12/05	1	169.50	0	0.00	168.50	1	2,176	0.05%
2022/12/02	11	174.68	9	171.11	171.00	2	2,201	0.09%
2022/11/29	8	171.00	7	168.50	167.50	1	2,222	0.04%
2022/11/28	6	173.00	7	174.07	173.50	-1	2,199	-0.05%
2022/11/25	3	169.17	1	169.00	165.00	2	2,127	0.09%
2022/11/22	0	0.00	1	160.50	159.50	-1	2,025	-0.05%
2022/11/18	6	159.00	10.4	157.89	157.50	-4.4	1,949	-0.22%
2022/11/17	6	149.67	28	151.46	154.00	-22	1,921	-1.14%
2022/11/16	6	142.25	5	145.50	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	132.00	1	132.00	132.00	0	1,749	0.00%
2022/11/11	5	128.00	0	0.00	126.00	5	1,704	0.29%
2022/10/28	0	0.00	1	109.50	108.00	-1	1,394	-0.07%
2022/10/25	1	108.50	0	0.00	108.00	1	1,358	0.07%
2022/10/07	1	131.50	0	0.00	129.50	1	1,173	0.09%
2022/10/05	1	135.00	1	136.00	136.00	0	1,044	0.00%
2022/09/14	2	140.00	0	0.00	143.00	2	712	0.28%
2022/09/06	10	139.50	0	0.00	139.50	10	545	1.83%
2022/09/05	22	139.11	2	135.00	136.00	20	505	3.95%
2022/09/02	5	132.00	0	0.00	131.00	5	464	1.08%
2022/08/25	10	124.80	0	0.00	123.00	10	442	2.26%
2022/08/24	11	124.82	0	0.00	122.50	11	422	2.60%
2022/08/17	0	0.00	1	118.50	116.50	-1	325	-0.31%
2022/08/15	0	0.00	0.5	117.40	118.00	-0.5	297	-0.17%
2022/07/05	0.5	111.50	0	0.00	112.50	0.5	242	0.21%
2022/07/01	0	0.00	0.5	105.50	106.00	-0.5	249	-0.20%
2022/06/16	2	115.00	0	0.00	111.50	2	221	0.90%
2022/06/15	0.5	115.50	0	0.00	115.50	0.5	216	0.23%
2022/06/14	1	118.00	0	0.00	114.50	1	214	0.47%
2022/05/03	5	94.18	0	0.00	94.60	5	228	2.19%
2022/04/06	0	0.00	2	97.40	97.80	-2	248	-0.80%
2022/03/11	1	89.40	11.2	90.10	90.30	-10.2	233	-4.35%
2022/03/10	1	91.80	22	93.74	93.70	-21	224	-9.34%
2022/01/17	0	0.00	1	109.00	112.00	-1	107	-0.93%
2022/01/14	0	0.00	1	107.00	106.50	-1	97	-1.03%
2022/01/07	1	104.50	0	0.00	103.50	1	87	1.14%
2021/08/13	0	0.00	1	101.00	100.00	-1	153	-0.65%
2021/08/11	0	0.00	1	97.50	97.80	-1	158	-0.63%
2021/08/06	0	0.00	0.2	95.50	95.50	-0.2	165	-0.09%
2021/08/05	2	96.30	0	0.00	96.00	2	169	1.18%
2021/07/19	1	101.00	1	100.50	101.00	0	192	0.00%
2021/06/16	1	109.00	0	0.00	107.00	1	248	0.40%
2021/04/29	0	0.00	1	132.50	133.00	-1	236	-0.42%
2021/04/08	1	138.50	0	0.00	138.00	1	213	0.47%
2021/04/07	5	135.00	1	136.00	136.50	4	203	1.96%
2021/04/06	1	131.50	0	0.00	131.00	1	196	0.51%
2021/04/01	1	133.00	0	0.00	132.00	1	197	0.51%
2021/03/17	0	0.00	1	131.50	131.50	-1	195	-0.51%
2021/03/10	1	132.50	0	0.00	131.50	1	216	0.46%
2021/03/09	10	131.30	0	0.00	131.50	10	241	4.14%
2021/02/25	0	0.00	5	128.50	127.50	-5	324	-1.54%
2021/02/24	5	128.40	3	128.00	129.00	2	323	0.62%
2021/02/22	1	126.00	0	0.00	125.50	1	332	0.30%
2021/01/15	1	123.00	0	0.00	122.00	1	398	0.25%
2021/01/04	0	0.00	2	127.00	126.50	-2	472	-0.42%
2020/12/28	1	120.50	1	121.00	121.00	0	526	0.00%
2020/12/21	1	123.00	0	0.00	122.50	1	627	0.16%
2020/12/15	1	127.00	1	126.00	125.00	0	856	0.00%
2020/12/07	1	125.50	3	125.67	125.50	-2	929	-0.22%
2020/12/04	0	0.00	1	131.00	129.00	-1	922	-0.11%
2020/12/02	15	144.90	8	145.38	140.50	7	896	0.78%
2020/12/01	16	137.97	11	138.59	139.50	5	824	0.61%
2020/11/26	2	125.00	0	0.00	125.00	2	797	0.25%
2020/11/24	1	125.00	0	0.00	125.00	1	793	0.13%
2020/11/11	5	131.00	0	0.00	130.50	5	761	0.66%
2020/11/06	5	130.00	0	0.00	130.00	5	750	0.67%
2020/10/29	0	0.00	2	130.00	129.00	-2	746	-0.27%
2020/10/28	0	0.00	2	132.25	132.00	-2	742	-0.27%
2020/10/27	0	0.00	9	136.00	135.50	-9	734	-1.23%
2020/10/20	3	138.50	0	0.00	136.00	3	725	0.41%
2020/10/19	3	138.50	0	0.00	139.00	3	720	0.42%
2020/10/16	2	140.25	0	0.00	137.50	2	716	0.28%
2020/10/15	5	141.50	2	142.00	141.50	3	706	0.42%
2020/10/08	0	0.00	1	148.00	147.50	-1	658	-0.15%
2020/10/06	2	147.00	0	0.00	145.50	2	647	0.31%
2020/09/29	1	144.00	0	0.00	145.50	1	606	0.16%
2020/09/25	1	138.50	11	137.82	137.00	-10	578	-1.73%
2020/09/24	9	145.44	1	147.50	144.50	8	553	1.45%
2020/09/18	3	155.50	3	158.33	151.00	0	431	0.00%
2020/09/17	2	139.50	0	0.00	145.50	2	301	0.66%
2020/09/15	0	0.00	6	128.33	130.00	-6	240	-2.49%
2020/09/10	0	0.00	5	126.10	126.50	-5	222	-2.25%
2020/09/07	0	0.00	15	119.83	118.50	-15	202	-7.40%
2020/09/04	0	0.00	4	121.25	121.50	-4	202	-1.98%
2020/08/05	5	129.00	0	0.00	128.00	5	254	1.97%
2020/08/04	5	135.00	0	0.00	129.00	5	259	1.93%
2020/06/10	5	124.50	0	0.00	122.00	5	317	1.57%
2020/06/09	0	0.00	1	130.00	126.50	-1	321	-0.31%
2020/04/17	9	105.44	1	105.00	104.00	8	321	2.49%
2020/04/15	2	103.50	0	0.00	106.00	2	323	0.62%
2020/04/08	1	102.50	0	0.00	102.50	1	342	0.29%
2020/03/12	9	124.61	0	0.00	115.00	9	296	3.04%
2020/03/09	1	134.00	0	0.00	131.00	1	287	0.35%
2020/03/06	1	134.00	0	0.00	135.00	1	282	0.35%
2020/03/02	0	0.00	23	128.24	129.00	-23	284	-8.07%
2020/02/19	1	134.50	0	0.00	134.50	1	288	0.35%
2019/09/02	10	147.80	2	148.00	148.00	8	167	4.78%
2019/08/30	5	146.90	0	0.00	147.50	5	176	2.83%
2019/08/29	12	144.50	0	0.00	145.50	12	185	6.48%
2019/08/28	5	143.10	0	0.00	143.50	5	186	2.69%
2019/05/29	0	0.00	1	148.50	149.00	-1	207	-0.48%
2019/05/23	0	0.00	1	150.50	152.00	-1	211	-0.47%
2019/05/09	0	0.00	3	142.50	143.50	-3	230	-1.30%
2019/04/22	1	149.00	0	0.00	150.00	1	223	0.45%
2019/01/25	0	0.00	1	133.00	131.00	-1	223	-0.45%
2019/01/11	0	0.00	2	131.00	129.50	-2	201	-0.99%
2018/12/26	3	139.00	0	0.00	133.00	3	173	1.73%
2018/12/13	3	126.50	0	0.00	125.50	3	71	4.21%
2018/12/04	0	0.00	1	124.00	123.00	-1	66	-1.50%
2018/12/03	0	0.00	12	123.00	124.00	-12	67	-17.71%
2018/10/19	3	120.50	0	0.00	121.00	3	87	3.42%
2018/10/15	10	120.00	0	0.00	119.00	10	86	11.52%
2018/10/12	0	0.00	15	117.50	119.00	-15	86	-17.31%
2018/09/03	1	130.00	0	0.00	129.50	1	108	0.93%
2018/08/01	1	124.00	1	125.00	125.00	0	98	0.00%
2018/07/30	1	124.50	0	0.00	124.00	1	98	1.02%
2018/07/27	1	125.50	0	0.00	124.50	1	98	1.02%
2018/07/11	1	123.00	0	0.00	122.50	1	91	1.09%
2018/06/22	5	125.50	0	0.00	124.50	5	93	5.34%
2018/06/21	6	121.50	0	0.00	122.00	6	93	6.39%
2018/04/02	1	130.50	0	0.00	130.50	1	145	0.69%