材料-KY (4763)-第一金-自由券商分點個股進出

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
794
漲跌
▼31
漲幅
-3.76%
成交量
2,292張
產業
上市化學類股
204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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	6.1	810.15	3	805.71	794.00	3.1	2,761	0.11%
2024/05/02	3	825.00	2	822.00	825.00	1	2,771	0.04%
2024/04/30	5	813.99	5	813.20	819.00	0	2,817	0.00%
2024/04/29	2.1	813.97	6	817.16	808.00	-4	2,819	-0.14%
2024/04/26	2	776.50	26.2	780.41	779.00	-24.2	2,816	-0.86%
2024/04/25	1.1	764.67	0	0.00	762.00	1.1	2,816	0.04%
2024/04/24	10.1	776.94	1.1	766.07	778.00	9	2,833	0.32%
2024/04/23	27	730.26	25	744.60	733.00	2	2,832	0.07%
2024/04/22	3.5	731.12	0.1	734.22	730.00	3.4	2,852	0.12%
2024/04/19	3.3	778.31	4	762.27	764.00	-0.7	2,836	-0.02%
2024/04/18	0.2	805.92	2	810.00	810.00	-1.8	2,802	-0.06%
2024/04/17	2.3	833.65	1	834.02	829.00	1.3	2,828	0.05%
2024/04/16	5.3	833.68	0.2	835.00	821.00	5.1	2,850	0.18%
2024/04/15	0.2	908.00	1.1	915.61	900.00	-0.9	2,862	-0.03%
2024/04/12	0	906.00	0	0.00	917.00	0	2,993	0.00%
2024/04/11	0.1	920.29	0	0.00	904.00	0.1	3,072	0.00%
2024/04/10	2	934.44	1	922.00	915.00	1	3,130	0.03%
2024/04/09	0	933.25	0	0.00	920.00	0	3,151	0.00%
2024/04/08	3	963.00	2	952.00	942.00	1	3,138	0.03%
2024/04/03	16	948.94	16	955.94	965.00	0	3,113	0.00%
2024/04/02	11	947.27	25.5	942.44	951.00	-14.5	3,095	-0.47%
2024/04/01	6	914.33	6	918.50	907.00	0	3,059	0.00%
2024/03/29	1	908.00	1	902.00	898.00	0	3,064	0.00%
2024/03/28	1	899.81	11	903.00	896.00	-10	3,114	-0.32%
2024/03/27	1.1	895.06	0	899.00	892.00	1.1	3,238	0.03%
2024/03/26	2.1	905.48	1	887.99	888.00	1.1	3,279	0.03%
2024/03/25	2	922.50	2	904.00	900.00	0	3,284	0.00%
2024/03/22	3	895.67	0	0.00	894.00	3	3,302	0.09%
2024/03/21	5	916.60	6	920.00	919.00	-1	3,298	-0.03%
2024/03/20	0.5	896.94	0	0.00	883.00	0.5	3,289	0.02%
2024/03/19	1	914.00	0	917.00	908.00	1	3,311	0.03%
2024/03/18	4	914.00	0.1	910.00	916.00	3.9	3,366	0.12%
2024/03/15	6.1	903.44	5	896.20	889.00	1.1	3,409	0.03%
2024/03/14	13.2	908.48	13	909.85	898.00	0.2	3,412	0.01%
2024/03/13	14.3	932.91	14	932.07	898.00	0.3	3,410	0.01%
2024/03/12	3	920.67	3	927.01	927.00	0	3,388	0.00%
2024/03/11	1.1	908.41	11	889.39	915.00	-9.9	3,443	-0.29%
2024/03/08	1	930.66	0	0.00	879.00	1	3,501	0.03%
2024/03/07	0.2	955.00	0	0.00	940.00	0.2	3,475	0.01%
2024/03/06	2	1025.00	1.3	1004.37	978.00	0.7	3,502	0.02%
2024/03/05	1	1060.00	3.1	1059.03	1025.00	-2.1	3,444	-0.06%
2024/03/04	13.2	1078.56	3.1	1079.93	1050.00	10.1	3,440	0.29%
2024/03/01	2	995.00	5.4	997.18	1020.00	-3.4	3,381	-0.10%
2024/02/29	2	947.00	12	963.91	968.00	-10	3,315	-0.30%
2024/02/27	17	949.47	24.4	947.15	948.00	-7.4	3,312	-0.22%
2024/02/26	31	928.61	17	927.49	950.00	14	3,261	0.43%
2024/02/23	1.1	872.23	1.1	878.90	869.00	0	3,180	0.00%
2024/02/22	0.1	860.40	0	0.00	858.00	0.1	3,215	0.00%
2024/02/21	21	871.33	21	883.81	865.00	0	3,279	0.00%
2024/02/20	17	874.05	6	875.36	871.00	11	3,335	0.33%
2024/02/19	1.1	856.60	0	869.50	871.00	1.1	3,345	0.03%
2024/02/16	0.1	857.45	0	0.00	849.00	0.1	3,401	0.00%
2024/02/15	12.1	872.98	0	867.00	873.00	12.1	3,476	0.35%
2024/02/05	0	840.00	0	0.00	831.00	0	3,575	0.00%
2024/02/01	0.1	835.00	0	0.00	832.00	0.1	3,707	0.00%
2024/01/31	0	857.19	0.1	858.52	842.00	-0.1	3,750	0.00%
2024/01/30	14.2	870.58	13	873.92	868.00	1.2	3,807	0.03%
2024/01/29	14	861.14	5	859.00	865.00	9	3,848	0.23%
2024/01/26	0	833.00	0	0.00	834.00	0	3,884	0.00%
2024/01/25	5.1	856.61	4	839.59	830.00	1.1	3,988	0.03%
2024/01/24	16.2	861.07	15	864.07	852.00	1.2	4,045	0.03%
2024/01/23	2	848.99	3	838.00	838.00	-1	4,089	-0.02%
2024/01/22	4	843.93	3	842.02	840.00	1	4,115	0.02%
2024/01/19	0	838.00	0	0.00	833.00	0	4,167	0.00%
2024/01/18	5	851.40	5.1	840.19	836.00	-0.1	4,222	0.00%
2024/01/17	9.1	850.94	11.1	848.57	838.00	-1.9	4,231	-0.05%
2024/01/16	13	864.46	2.1	862.21	857.00	10.9	4,224	0.26%
2024/01/15	3	879.95	3	881.33	881.00	0	4,242	0.00%
2024/01/12	6	885.98	5.1	877.50	874.00	1	4,250	0.02%
2024/01/11	30	890.43	13	884.46	894.00	17	4,278	0.40%
2024/01/10	8	869.24	8	865.63	864.00	0	4,259	0.00%
2024/01/09	15.1	866.79	24	879.13	865.00	-8.9	4,295	-0.21%
2024/01/08	7.1	856.53	7.1	862.48	870.00	0	4,269	0.00%
2024/01/05	13	808.06	13.2	804.42	823.00	-0.1	4,201	0.00%
2024/01/04	3	786.00	3	798.28	801.00	0	4,183	0.00%
2024/01/03	2.5	768.88	3	763.00	761.00	-0.5	4,157	-0.01%
2024/01/02	0.2	784.01	1	785.00	782.00	-0.8	4,215	-0.02%
2023/12/29	0	800.00	0	0.00	798.00	0	4,246	0.00%
2023/12/28	1	812.87	0.3	806.79	804.00	0.7	4,254	0.02%
2023/12/27	0.3	804.63	11	803.45	797.00	-10.7	4,291	-0.25%
2023/12/26	6	815.84	0	0.00	810.00	6	4,305	0.14%
2023/12/25	13.1	835.64	13	829.46	820.00	0.1	4,308	0.00%
2023/12/22	8	837.75	11.1	845.22	832.00	-3.1	4,285	-0.07%
2023/12/21	2	798.51	2	800.51	802.00	0	4,221	0.00%
2023/12/20	7	794.42	8	790.13	791.00	-1	4,238	-0.02%
2023/12/19	5.2	780.14	12	789.75	781.00	-6.8	4,267	-0.16%
2023/12/18	0	0.00	0	801.00	805.00	0	4,272	0.00%
2023/12/15	0	785.00	0.1	790.00	787.00	0	4,292	0.00%
2023/12/14	2.2	792.34	1	800.00	786.00	1.2	4,326	0.03%
2023/12/13	11.2	803.66	2.1	808.89	799.00	9.2	4,348	0.21%
2023/12/12	1	777.82	1	766.00	778.00	0	4,353	0.00%
2023/12/11	0	798.00	0	0.00	795.00	0	4,354	0.00%
2023/12/08	2.1	802.17	1	811.00	802.00	1.1	4,362	0.03%
2023/12/07	3	804.97	2	799.60	805.00	1	4,388	0.02%
2023/12/06	0.1	806.22	19	817.89	796.00	-18.9	4,384	-0.43%
2023/12/05	6.2	843.64	1.2	826.72	828.00	4.9	4,332	0.11%
2023/12/04	3	910.96	4.5	902.00	898.00	-1.5	4,320	-0.03%
2023/12/01	16.2	906.14	21.2	922.87	929.00	-5	4,334	-0.12%
2023/11/30	4	884.75	3	889.67	887.00	1	4,310	0.02%
2023/11/29	10	869.21	2	871.65	870.00	8	4,358	0.18%
2023/11/28	2.6	861.13	1	860.23	860.00	1.6	4,463	0.04%
2023/11/27	1	847.16	5	865.91	848.00	-4	4,521	-0.09%
2023/11/24	5.3	863.13	0	0.00	859.00	5.3	4,602	0.11%
2023/11/22	1.1	922.36	1	924.00	907.00	0.1	4,732	0.00%
2023/11/21	1.1	906.57	0.1	909.00	905.00	1	4,772	0.02%
2023/11/20	9	939.73	6	937.00	923.00	3	4,814	0.06%
2023/11/17	8	971.72	1	963.00	966.00	7	4,783	0.15%
2023/11/16	2	970.48	14	973.07	967.00	-12	4,770	-0.25%
2023/11/15	4.2	956.58	4	947.00	958.00	0.2	4,762	0.00%
2023/11/14	3	937.67	5.1	952.66	959.00	-2.1	4,826	-0.04%
2023/11/13	8.4	937.44	6.1	949.93	893.00	2.3	4,779	0.05%
2023/11/10	8.3	1009.85	5	1001.20	982.00	3.3	4,693	0.07%
2023/11/09	6.1	1026.76	4	1017.50	1030.00	2.1	4,649	0.05%
2023/11/08	4	1056.22	5	1056.10	1045.00	-1	4,672	-0.02%
2023/11/07	7	1030.71	6	1049.18	1040.00	1	4,685	0.02%
2023/11/06	4	998.53	5	1004.80	1010.00	-1	4,686	-0.02%
2023/11/03	1	976.00	1	945.00	945.00	0	4,686	0.00%
2023/11/02	0	979.00	1.1	982.90	972.00	-1	4,680	-0.02%
2023/11/01	6.1	988.11	3.2	971.05	981.00	2.9	4,608	0.06%
2023/10/31	8.3	1064.49	4.1	1070.05	968.00	4.2	4,555	0.09%
2023/10/30	3.3	1090.83	2	1075.00	1075.00	1.3	4,532	0.03%
2023/10/27	4.6	1120.22	2.1	1094.55	1075.00	2.5	4,573	0.06%
2023/10/26	11.1	1174.75	10	1153.00	1135.00	1.1	4,546	0.02%
2023/10/25	4.2	1192.86	3	1175.00	1155.00	1.2	4,507	0.03%
2023/10/24	4	1187.50	6.4	1194.86	1200.00	-2.4	4,544	-0.05%
2023/10/23	6.1	1197.15	3.4	1174.59	1165.00	2.7	4,586	0.06%
2023/10/20	1.1	1199.32	2	1200.03	1220.00	-0.9	4,557	-0.02%
2023/10/19	4.1	1205.22	5	1212.00	1235.00	-0.9	4,543	-0.02%
2023/10/18	3.4	1162.54	4	1160.00	1170.00	-0.7	4,541	-0.01%
2023/10/17	5	1212.00	3.1	1172.62	1165.00	2	4,550	0.04%
2023/10/16	2	1200.00	1.4	1223.77	1235.00	0.6	4,523	0.01%
2023/10/13	2	1179.55	3	1175.00	1185.00	-1	4,521	-0.02%
2023/10/12	4	1133.75	6.3	1148.25	1180.00	-2.3	4,495	-0.05%
2023/10/11	2.1	1096.78	1	1075.00	1075.00	1.1	4,484	0.02%
2023/10/06	8.4	1106.70	7	1087.86	1090.00	1.4	4,533	0.03%
2023/10/05	2.1	1104.76	5.2	1126.34	1120.00	-3.2	4,529	-0.07%
2023/10/04	2.1	1057.44	2	1037.50	1030.00	0.1	4,571	0.00%
2023/10/03	5.2	1055.96	4.2	1065.49	1050.00	1	4,611	0.02%
2023/10/02	5	1139.00	4.3	1138.61	1165.00	0.7	4,659	0.02%
2023/09/28	1.1	1142.67	2	1127.50	1105.00	-0.9	4,743	-0.02%
2023/09/27	2.3	1150.00	2	1140.00	1135.00	0.3	4,861	0.01%
2023/09/26	3.2	1147.81	4	1105.02	1115.00	-0.8	4,946	-0.02%
2023/09/25	11.1	1137.15	11	1136.85	1160.00	0.1	4,963	0.00%
2023/09/22	5	1048.02	4.1	1064.51	1090.00	0.9	5,002	0.02%
2023/09/21	8	1028.13	8.1	1046.06	1045.00	-0.1	5,074	0.00%
2023/09/20	6.1	1041.64	1	1035.10	1030.00	5.1	5,125	0.10%
2023/09/19	1	1120.00	2	1079.95	1070.00	-1	5,098	-0.02%
2023/09/18	3	1196.61	2.2	1188.21	1155.00	0.8	5,071	0.02%
2023/09/15	2.1	1184.59	3	1176.67	1185.00	-0.9	5,020	-0.02%
2023/09/14	1	1125.00	2.1	1122.68	1140.00	-1.1	4,987	-0.02%
2023/09/13	1	1045.00	1	1054.90	1070.00	0	4,979	0.00%
2023/09/12	1	1070.00	1	1030.00	1040.00	0	5,055	0.00%
2023/09/11	1	1055.00	1	1050.00	1055.00	0	5,052	0.00%
2023/09/08	2	1090.00	0	0.00	1060.00	2	5,051	0.04%
2023/09/07	4	1098.76	4	1111.10	1095.00	0	5,116	0.00%
2023/09/06	1.1	1083.33	0	1036.00	1045.00	1	5,045	0.02%
2023/09/05	2	1032.50	2	1050.03	1090.00	0	5,000	0.00%
2023/09/04	5.1	995.51	6	987.17	997.00	-0.9	4,978	-0.02%
2023/09/01	13.1	970.26	11.1	973.38	990.00	2	5,038	0.04%
2023/08/31	2	923.00	2	927.49	936.00	0	5,005	0.00%
2023/08/30	7	892.29	9.2	903.91	912.00	-2.2	4,962	-0.04%
2023/08/29	4	854.25	5	855.95	880.00	-1	5,027	-0.02%
2023/08/28	8	843.92	5	827.00	810.00	3	5,005	0.06%
2023/08/25	0	835.05	1.3	829.48	835.00	-1.3	5,005	-0.03%
2023/08/24	7	827.86	11	827.91	850.00	-4	4,983	-0.08%
2023/08/23	1	795.93	1.2	791.67	791.00	-0.2	4,905	0.00%
2023/08/22	0	0.00	1	823.96	792.00	-1	4,913	-0.02%
2023/08/21	9	789.89	11.4	791.75	787.00	-2.4	4,909	-0.05%
2023/08/18	22.3	827.12	18	844.89	756.00	4.3	4,934	0.09%
2023/08/17	1	814.02	1.3	805.20	813.00	-0.2	4,887	0.00%
2023/08/16	2.3	768.13	1	774.00	771.00	1.3	4,905	0.03%
2023/08/15	0	772.00	1	778.00	776.00	-1	4,942	-0.02%
2023/08/14	1	740.10	0	743.00	743.00	1	5,002	0.02%
2023/08/11	4.2	765.70	16	766.19	772.00	-11.8	5,062	-0.23%
2023/08/10	3.1	759.39	6.1	781.84	750.00	-3	5,058	-0.06%
2023/08/09	1.4	886.32	9	852.67	833.00	-7.6	5,070	-0.15%
2023/08/08	6.2	901.04	6	935.17	899.00	0.2	5,113	0.00%
2023/08/04	1	843.01	0	0.00	842.00	1	5,224	0.02%
2023/08/02	1	839.03	0	0.00	841.00	1	5,277	0.02%
2023/08/01	2	956.92	6.1	864.89	850.00	-4.1	5,314	-0.08%
2023/07/31	3	974.99	1	952.00	938.00	2	5,331	0.04%
2023/07/28	4	959.50	3	950.00	950.00	1	5,415	0.02%
2023/07/27	15	921.53	18.1	909.95	925.00	-3.1	5,565	-0.06%
2023/07/26	7	929.44	3.1	933.77	898.00	4	5,634	0.07%
2023/07/25	0	0.00	1	905.00	911.00	-1	5,649	-0.02%
2023/07/24	4.1	858.24	0	0.00	829.00	4.1	5,778	0.07%
2023/07/21	7	814.00	8	807.75	841.00	-1	5,752	-0.02%
2023/07/20	12	798.00	12	804.08	806.00	0	5,699	0.00%
2023/07/19	2	788.50	2	792.00	774.00	0	5,651	0.00%
2023/07/18	3	787.33	0	0.00	779.00	3	5,611	0.05%
2023/07/17	3.1	762.57	3	764.33	767.00	0.1	5,554	0.00%
2023/07/14	1	746.00	2	747.50	757.00	-1	5,498	-0.02%
2023/07/13	14.1	715.27	17	712.00	712.00	-3	5,438	-0.05%
2023/07/12	12	724.08	14	707.57	722.00	-2	5,340	-0.04%
2023/07/11	16	685.00	10	685.80	679.00	6	5,256	0.11%
2023/07/10	1	647.00	2	651.50	658.00	-1	5,166	-0.02%
2023/07/07	4	647.75	3	656.00	655.00	1	5,115	0.02%
2023/07/06	4	655.00	2.1	659.08	660.00	1.9	5,028	0.04%
2023/07/05	6	619.17	7.1	623.55	649.00	-1.1	4,948	-0.02%
2023/07/04	11	577.00	9	581.54	590.00	2	4,860	0.04%
2023/07/03	1	533.92	4.1	547.81	555.00	-3.1	4,768	-0.06%
2023/06/30	16	567.23	14.1	574.54	552.00	1.9	4,710	0.04%
2023/06/29	7	570.71	10.1	569.36	575.00	-3.1	4,618	-0.07%
2023/06/28	0	0.00	18.1	537.65	542.00	-18.1	4,509	-0.40%
2023/06/27	4.1	515.27	0	0.00	517.00	4.1	4,423	0.09%
2023/06/26	10	513.91	0	0.00	515.00	10	4,507	0.22%
2023/06/21	0.1	529.17	1	529.00	533.00	-0.9	4,679	-0.02%
2023/06/20	0.2	530.65	0	0.00	530.00	0.2	4,886	0.00%
2023/06/19	10.3	551.74	7	549.43	544.00	3.3	5,080	0.06%
2023/06/16	12.1	556.14	12	559.82	562.00	0.1	5,139	0.00%
2023/06/15	0	0.00	2.1	540.96	544.00	-2.1	5,111	-0.04%
2023/06/14	0	0.00	0.2	530.00	528.00	-0.2	5,232	0.00%
2023/06/13	3	543.00	1	550.00	531.00	2	5,286	0.04%
2023/06/12	2	511.06	5	515.40	516.00	-3	5,274	-0.06%
2023/06/09	1	515.11	0	0.00	514.00	1	5,434	0.02%
2023/06/08	0.1	515.86	0	0.00	518.00	0.1	5,513	0.00%
2023/06/07	9	539.09	1	562.00	533.00	8	5,577	0.14%
2023/06/06	2.1	527.10	9	530.93	550.00	-7	5,565	-0.13%
2023/06/05	12	521.40	6	512.17	522.00	6	5,695	0.11%
2023/06/02	7	534.82	1	505.00	506.00	6	5,800	0.10%
2023/06/01	0	0.00	18	543.22	553.00	-18	5,780	-0.31%
2023/05/31	22	528.50	4	532.75	527.00	18	5,918	0.30%
2023/05/30	5	538.00	3	538.00	538.00	2	5,977	0.03%
2023/05/29	2	559.00	1	562.00	550.00	1	6,164	0.02%
2023/05/25	2	569.00	0	0.00	560.00	2	6,593	0.03%
2023/05/23	9	592.22	8	590.25	565.00	1	6,694	0.01%
2023/05/22	2	595.00	0	0.00	599.00	2	6,674	0.03%
2023/05/19	4	577.50	6	573.33	578.00	-2	6,669	-0.03%
2023/05/18	3	559.67	3	557.67	558.00	0	6,685	0.00%
2023/05/17	10	540.60	11	542.73	557.00	-1	6,750	-0.01%
2023/05/16	3	523.00	3	528.67	520.00	0	6,714	0.00%
2023/05/15	3	543.67	4	535.00	522.00	-1	6,712	-0.01%
2023/05/12	2	530.00	3	542.67	546.00	-1	6,806	-0.01%
2023/05/11	5.2	528.35	3	521.33	520.00	2.2	6,816	0.03%
2023/05/10	3	546.00	10	540.20	528.00	-7	6,948	-0.10%
2023/05/09	3	522.33	2	524.50	515.00	1	7,101	0.01%
2023/05/08	6	523.50	5	521.40	511.00	1	7,094	0.01%
2023/05/05	1	535.00	3	547.67	548.00	-2	7,103	-0.03%
2023/05/04	7	523.43	11	520.45	545.00	-4	7,112	-0.06%
2023/05/03	5	520.60	3	522.67	530.00	2	7,234	0.03%
2023/05/02	17	495.26	11	502.73	517.00	6	7,232	0.08%
2023/04/28	5	441.30	3	467.00	470.50	2	7,254	0.03%
2023/04/27	9	433.64	10.1	425.13	428.00	-1	7,463	-0.01%
2023/04/26	0.1	416.43	0	0.00	435.00	0.1	7,651	0.00%
2023/04/25	0.1	424.04	0	0.00	427.50	0.1	7,915	0.00%
2023/04/24	0	0.00	0.2	430.50	447.00	-0.2	8,205	0.00%
2023/04/21	0.3	445.50	0	0.00	435.00	0.3	8,464	0.00%
2023/04/20	0.1	468.00	0	0.00	465.00	0.1	8,820	0.00%
2023/04/19	0.1	462.00	1	479.00	480.00	-1	9,026	-0.01%
2023/04/18	0.2	479.25	0.1	463.00	454.50	0.1	9,146	0.00%
2023/04/17	0.3	489.33	1	472.00	478.50	-0.7	9,233	-0.01%
2023/04/14	0	0.00	1	454.50	471.00	-1	9,517	-0.01%
2023/04/13	0	0.00	1	440.00	438.50	-1	9,623	-0.01%
2023/04/12	0.1	440.00	0	0.00	436.50	0.1	9,734	0.00%
2023/04/11	1	426.50	1.1	429.00	437.00	-0.1	9,791	0.00%
2023/04/10	4.1	409.01	5.2	429.37	437.00	-1.2	9,805	-0.01%
2023/04/07	3	379.83	3.2	393.44	400.00	-0.2	9,816	0.00%
2023/04/06	0	0.00	2.1	361.64	364.00	-2.1	9,765	-0.02%
2023/03/31	2.9	349.10	1.2	347.67	348.00	1.7	9,778	0.02%
2023/03/30	2.2	333.88	2	333.00	335.00	0.2	9,864	0.00%
2023/03/29	2	327.50	0.1	329.50	329.50	1.9	9,909	0.02%
2023/03/28	0.5	320.60	3	322.33	320.50	-2.5	9,950	-0.03%
2023/03/27	7.1	316.37	7.1	323.27	322.50	0	9,937	0.00%
2023/03/24	10.1	320.51	6	305.25	307.00	4.1	9,843	0.04%
2023/03/23	10	332.00	9	333.43	333.00	1	9,649	0.01%
2023/03/22	2	335.00	4.1	334.60	330.50	-2.1	9,436	-0.02%
2023/03/21	5	310.10	4	308.05	308.00	1	9,229	0.01%
2023/03/20	0	306.57	0	310.00	305.00	0	9,190	0.00%
2023/03/17	3	298.71	2	301.00	306.50	1	9,206	0.01%
2023/03/16	0	0.00	1	306.50	307.00	-1	9,055	-0.01%
2023/03/15	6	307.33	5	303.40	302.00	1	8,993	0.01%
2023/03/14	2.1	305.83	2	302.00	299.00	0.1	8,930	0.00%
2023/03/13	3	318.83	4	319.00	321.50	-1	8,749	-0.01%
2023/03/10	2	323.25	1	321.50	321.50	1	8,685	0.01%
2023/03/09	0	0.00	1	336.00	335.00	-1	8,591	-0.01%
2023/03/08	5	337.50	6.1	333.98	341.00	-1.1	8,474	-0.01%
2023/03/07	7.2	352.67	5	351.30	347.50	2.2	8,264	0.03%
2023/03/06	5	347.40	4	349.13	348.00	1	8,170	0.01%
2023/03/03	6	334.25	4	338.75	338.00	2	8,065	0.02%
2023/03/02	6.1	311.45	4	319.50	318.00	2.1	7,875	0.03%
2023/03/01	10	317.45	9	312.72	307.50	1	7,758	0.01%
2023/02/24	7	364.57	38	365.89	339.00	-31	7,589	-0.41%
2023/02/23	44	346.40	9	346.00	356.00	35	7,252	0.48%
2023/02/22	2	314.25	2	324.00	324.00	0	7,156	0.00%
2023/02/21	3	319.33	3	321.17	318.00	0	7,113	0.00%
2023/02/20	1	303.50	0	0.00	312.50	1	7,095	0.01%
2023/02/17	5	301.50	9	300.17	301.00	-4	7,039	-0.06%
2023/02/16	3	310.83	3	306.17	306.00	0	7,017	0.00%
2023/02/15	5	305.30	3	305.00	310.00	2	6,954	0.03%
2023/02/14	2	292.50	4	297.50	297.50	-2	6,802	-0.03%
2023/02/13	2	286.00	3	288.88	289.50	-1	6,722	-0.02%
2023/02/10	3	296.60	2	296.00	286.00	1	6,710	0.02%
2023/02/09	3	300.27	1.2	292.83	291.50	1.9	6,540	0.03%
2023/02/08	6	294.00	12	294.88	299.50	-6	6,420	-0.09%
2023/02/07	9	290.83	5	293.48	293.50	4	6,241	0.06%
2023/02/03	5	260.00	7	259.07	260.50	-2	5,925	-0.03%
2023/02/02	3	270.00	3	270.50	269.50	0	5,794	0.00%
2023/02/01	18	288.19	19	282.76	271.00	-1	5,688	-0.02%
2023/01/31	7	287.14	7	284.93	288.00	0	5,439	0.00%
2023/01/30	7	282.21	7	283.49	283.00	0	5,267	0.00%
2023/01/17	7	275.43	5	271.60	276.00	2	5,107	0.04%
2023/01/16	16	266.13	19.1	273.76	275.00	-3.1	4,814	-0.06%
2023/01/13	5	262.60	1	264.50	254.50	4	4,476	0.09%
2023/01/12	9	249.56	9.2	260.17	272.00	-0.2	4,215	0.00%
2023/01/11	10	245.45	11	249.09	251.00	-1	3,927	-0.03%
2023/01/10	14	236.04	14	242.00	246.00	0	3,669	0.00%
2023/01/09	6	213.33	12.1	227.72	234.00	-6.1	3,333	-0.18%
2023/01/06	6	205.00	4	213.00	213.00	2	3,140	0.06%
2023/01/05	4	206.25	4	206.75	208.00	0	3,037	0.00%
2023/01/04	7	198.57	7.2	207.34	209.50	-0.2	2,961	-0.01%
2023/01/03	0	0.00	3	193.33	195.50	-3	2,701	-0.11%
2022/12/30	3	187.12	2	187.50	178.00	1	2,652	0.04%
2022/12/29	4.1	184.49	1	181.50	187.00	3.1	2,590	0.12%
2022/12/28	1	180.00	1	179.00	180.00	0	2,607	0.00%
2022/12/27	0	0.00	1	173.00	178.50	-1	2,593	-0.04%
2022/12/26	1	172.00	1.2	170.00	169.00	-0.2	2,543	-0.01%
2022/12/23	0.1	172.50	0.5	173.14	172.00	-0.4	2,534	-0.01%
2022/12/22	11	185.36	9	180.06	180.00	2	2,503	0.08%
2022/12/21	3	180.17	3.2	184.61	185.00	-0.2	2,407	-0.01%
2022/12/19	0.1	172.50	0	0.00	173.00	0.1	2,310	0.00%
2022/12/16	0	178.00	3	176.17	176.50	-3	2,311	-0.13%
2022/12/15	0	0.00	2	182.00	179.00	-2	2,307	-0.09%
2022/12/14	1	174.00	0	0.00	177.00	1	2,308	0.04%
2022/12/13	1.1	178.20	0	0.00	173.00	1.1	2,317	0.05%
2022/12/12	2.1	187.64	2	185.75	177.50	0.1	2,309	0.00%
2022/12/09	5	176.40	1	188.00	185.00	4	2,253	0.18%
2022/12/08	2	167.50	4	169.75	171.00	-2	2,175	-0.09%
2022/12/07	1	168.50	1	168.00	165.50	0	2,180	0.00%
2022/12/02	2	173.25	3	175.83	171.00	-1	2,201	-0.05%
2022/12/01	0	0.00	1	172.00	172.00	-1	2,180	-0.05%
2022/11/30	1	167.50	0	0.00	169.00	1	2,193	0.05%
2022/11/29	6	171.00	6	168.92	167.50	0	2,222	0.00%
2022/11/28	6	172.75	4	174.50	173.50	2	2,199	0.09%
2022/11/25	1	165.50	1	165.00	165.00	0	2,127	0.00%
2022/11/24	0	0.00	1	165.00	164.00	-1	2,076	-0.05%
2022/11/23	0	0.00	1	161.50	163.00	-1	2,040	-0.05%
2022/11/22	2	155.75	0	0.00	159.50	2	2,025	0.10%
2022/11/18	0	0.00	4	155.00	157.50	-4	1,949	-0.21%
2022/11/17	0	0.00	2	155.00	154.00	-2	1,921	-0.10%
2022/11/16	3	144.17	7.4	145.35	145.00	-4.4	1,844	-0.24%
2022/11/11	1	128.00	4	128.50	126.00	-3	1,704	-0.18%
2022/11/08	1	126.50	1	124.50	124.50	0	1,629	0.00%
2022/11/07	0	0.00	1	123.00	122.00	-1	1,566	-0.06%
2022/11/04	6	119.67	5	121.50	120.50	1	1,541	0.06%
2022/10/25	3	108.00	0	0.00	108.00	3	1,358	0.22%
2022/10/24	0	0.00	1	109.00	108.50	-1	1,342	-0.07%
2022/10/21	1	114.00	1	111.50	110.50	0	1,329	0.00%
2022/10/19	1	113.50	0	0.00	113.50	1	1,297	0.08%
2022/10/18	1	116.50	1	115.50	115.50	0	1,287	0.00%
2022/10/17	5	114.70	5	116.50	116.50	0	1,277	0.00%
2022/10/13	1	122.50	1	118.50	118.50	0	1,231	0.00%
2022/10/11	0	0.00	1	124.00	122.00	-1	1,197	-0.08%
2022/10/07	1	134.00	1	129.50	129.50	0	1,173	0.00%
2022/10/06	2	137.50	1	136.50	135.00	1	1,107	0.09%
2022/10/05	5	132.60	5	135.30	136.00	0	1,044	0.00%
2022/09/21	0	0.00	2	131.00	130.50	-2	831	-0.24%
2022/09/16	3	138.50	0	0.00	138.00	3	759	0.39%
2022/09/12	0	0.00	2	137.50	136.50	-2	649	-0.31%
2022/08/31	2	129.00	0	0.00	127.50	2	462	0.43%
2022/08/26	0	0.00	0	128.00	128.00	0	465	-0.01%
2022/08/25	0	122.00	0	0.00	123.00	0	442	0.01%
2022/08/24	4	124.88	3	123.83	122.50	1	422	0.24%
2022/08/23	2	121.25	2	122.75	122.50	0	392	0.00%
2022/08/16	0	0.00	1	119.50	119.00	-1	320	-0.31%
2022/07/20	0	0.00	1	104.50	104.00	-1	267	-0.37%
2022/06/23	0	0.00	0.2	110.50	110.50	-0.2	230	-0.07%
2022/06/13	0	0.00	1	116.50	117.00	-1	210	-0.48%
2022/06/08	0	0.00	0.8	115.73	116.00	-0.8	198	-0.39%
2022/04/07	1	100.50	1	103.00	99.20	0	258	0.00%
2022/03/22	1	95.10	1	94.90	95.90	0	241	0.00%
2022/03/21	1	95.30	1	95.40	95.00	0	241	0.00%
2022/03/18	0	0.00	1	93.60	93.40	-1	240	-0.42%
2022/03/15	0.1	90.00	1	89.00	89.50	-0.9	236	-0.39%
2022/03/10	2.1	93.13	17	91.81	93.70	-14.9	224	-6.63%
2022/02/24	1	110.00	1	105.50	105.50	0	176	0.00%
2022/02/22	1	112.50	1	112.00	112.00	0	168	0.00%
2022/02/16	0	0.00	2	115.00	115.50	-2	157	-1.27%
2022/02/15	1	110.00	1	110.00	109.50	0	153	0.00%
2022/02/10	6	113.92	1	113.00	113.00	5	148	3.36%
2022/02/09	1	114.50	0	0.00	114.50	1	147	0.68%
2022/01/25	1	111.00	1	109.00	108.50	0	128	0.00%
2022/01/24	1	107.50	1	109.00	110.00	0	126	0.00%
2022/01/21	1	107.00	1	107.50	107.50	0	124	0.00%
2022/01/20	1	110.50	1	113.00	111.00	0	121	0.00%
2022/01/19	0	0.00	1	108.50	108.50	-1	111	-0.90%
2022/01/17	2	109.50	1	110.00	112.00	1	107	0.93%
2022/01/07	1	105.50	0	0.00	103.50	1	87	1.14%
2022/01/04	1	104.00	0	0.00	104.00	1	82	1.22%
2021/12/16	1	104.50	0	0.00	103.50	1	82	1.21%
2021/12/08	12	101.71	0	0.00	103.00	12	77	15.46%
2021/10/05	1	96.80	0	0.00	97.40	1	121	0.82%
2021/08/24	2	95.75	0	0.00	95.70	2	134	1.49%
2021/08/19	1	96.80	0	0.00	96.10	1	139	0.72%
2021/08/18	1	96.90	0	0.00	99.00	1	139	0.72%
2021/08/16	2	97.80	0	0.00	97.70	2	142	1.40%
2021/08/10	0.2	96.00	0	0.00	95.50	0.2	159	0.10%
2021/07/21	0	0.00	1	99.00	98.70	-1	191	-0.52%
2021/07/20	0.1	101.00	0	0.00	100.50	0.1	193	0.05%
2021/07/01	0.4	105.00	0	0.00	105.50	0.4	239	0.18%
2021/06/30	0.4	105.50	0	0.00	106.00	0.4	239	0.18%
2021/05/20	0	0.00	1	133.00	127.50	-1	281	-0.36%
2021/05/19	1	129.50	0	0.00	131.00	1	276	0.36%
2021/03/22	1	135.50	1	133.00	134.00	0	197	0.00%
2021/03/11	1	131.50	0	0.00	131.50	1	210	0.47%
2021/03/10	0.1	135.00	0	0.00	131.50	0.1	216	0.05%
2021/02/26	0	126.00	0	0.00	125.00	0	321	0.01%
2021/02/19	0	123.00	0	0.00	123.50	0	333	0.01%
2021/02/01	0	0.00	0.1	120.00	119.50	-0.1	364	-0.02%
2021/01/28	0	0.00	0	120.50	120.50	0	365	0.00%
2021/01/20	0	0.00	4	122.75	121.50	-4	389	-1.03%
2021/01/18	3	123.00	0	0.00	124.00	3	394	0.76%
2021/01/14	0.1	124.50	0	0.00	124.50	0.1	399	0.03%
2020/12/10	1	128.50	1	126.50	126.50	0	921	0.00%
2020/12/09	1	129.50	1	128.00	128.50	0	920	0.00%
2020/12/04	1	129.50	1	129.00	129.00	0	922	0.00%
2020/12/02	1	148.50	0	0.00	140.50	1	896	0.11%
2020/12/01	0	0.00	1	129.00	139.50	-1	824	-0.12%
2020/11/25	1	125.50	0	0.00	125.00	1	795	0.13%
2020/11/24	1	125.00	0	0.00	125.00	1	793	0.13%
2020/10/12	1	145.00	0	0.00	146.50	1	676	0.15%
2020/10/07	1	144.50	0	0.00	144.00	1	643	0.16%
2020/10/05	1	148.00	0	0.00	144.50	1	642	0.16%
2020/09/29	0	0.00	1	144.50	145.50	-1	606	-0.16%
2020/09/28	2	142.00	1	142.00	144.00	1	585	0.17%
2020/09/25	0	0.00	1	137.00	137.00	-1	578	-0.17%
2020/09/23	1	152.50	0	0.00	145.00	1	533	0.19%
2020/09/17	0	0.00	2	136.00	145.50	-2	301	-0.66%
2020/08/04	4	130.75	2	129.50	129.00	2	259	0.77%
2020/05/29	0	0.00	1	126.50	126.50	-1	336	-0.30%
2020/04/23	0	0.00	3	111.50	108.50	-3	331	-0.91%
2020/04/22	3	108.00	0	0.00	109.50	3	324	0.92%
2020/03/24	1	91.40	0	0.00	91.50	1	348	0.29%
2020/03/17	1	91.90	1	92.40	94.00	0	326	0.00%
2020/02/17	0	0.00	1	132.50	132.00	-1	282	-0.35%
2020/02/10	1	126.00	0	0.00	127.00	1	261	0.38%
2019/08/05	1	141.50	0	0.00	140.50	1	219	0.46%
2019/04/22	0	0.00	2	145.00	150.00	-2	223	-0.89%
2019/03/28	2	134.00	0	0.00	134.00	2	276	0.72%
2019/02/26	0	0.00	2	131.50	131.50	-2	286	-0.70%
2019/02/18	2	139.50	0	0.00	139.00	2	263	0.76%
2019/02/13	0	0.00	5	127.00	127.00	-5	224	-2.23%
2018/12/26	5	136.60	0	0.00	133.00	5	173	2.89%
2018/12/22	2	140.00	2	139.00	139.00	0	133	0.00%
2018/12/20	2	137.50	2	135.50	133.50	0	106	0.00%
2018/07/24	0	0.00	1	121.00	121.50	-1	96	-1.04%
2018/07/12	2	127.00	1	126.50	124.00	1	99	1.00%
2018/07/02	0	0.00	2	124.00	123.50	-2	93	-2.14%
2018/06/07	0	0.00	1	126.00	123.50	-1	99	-1.01%
2018/05/18	1	124.00	0	0.00	123.00	1	91	1.09%
2018/04/26	2	127.50	0	0.00	126.00	2	154	1.30%