百達-KY (2236)-國票券商分點個股進出

台股 » 個股 » 百達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百達-KY

(2236)

可現股當沖

股價
113.5
漲跌
▲3.0
漲幅
+2.71%
成交量
144張
產業
上市汽車類股
41人加入追蹤

立即追蹤
本地時間:13:30

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

百達-KY (2236)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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	大量交易提示
2024/11/22	0.2	112.31	0	0.00	113.50	0.2	801	0.02%
2024/11/21	0	0.00	0.4	112.34	110.50	-0.4	811	-0.05%
2024/11/20	0.3	112.21	0.1	112.50	113.00	0.2	819	0.03%
2024/11/19	1.2	113.11	0	0.00	112.00	1.2	822	0.14%
2024/11/18	0	0.00	0.1	115.00	112.00	-0.1	826	-0.02%
2024/11/15	0.1	117.00	0.3	115.79	114.50	-0.2	832	-0.02%
2024/11/14	0.3	118.14	0	0.00	116.00	0.3	837	0.04%
2024/11/13	0	0.00	0.4	117.00	117.00	-0.4	850	-0.04%
2024/11/12	0.4	118.00	0.6	119.07	117.50	-0.2	864	-0.02%
2024/11/11	0.4	118.50	0	0.00	119.00	0.4	890	0.04%
2024/11/08	0	0.00	0	119.00	118.00	0	938	0.00%
2024/11/07	0	119.00	0	0.00	118.50	0	967	0.00%
2024/11/04	0	0.00	1	117.55	118.00	-1	1,121	-0.09%
2024/11/01	1	118.89	0.4	116.16	117.50	0.6	1,205	0.05%
2024/10/30	0.4	117.25	0	0.00	118.00	0.4	1,243	0.03%
2024/10/29	1	118.50	0.1	127.79	117.50	0.9	1,249	0.07%
2024/10/25	0.1	123.99	0	0.00	125.50	0.1	1,235	0.01%
2024/10/24	0	0.00	0	123.50	122.00	0	1,245	0.00%
2024/10/23	0	122.00	0	0.00	123.00	0	1,250	0.00%
2024/10/22	1	122.00	0	0.00	121.50	1	1,245	0.08%
2024/10/21	0	0.00	1.1	122.88	122.50	-1.1	1,242	-0.09%
2024/10/18	1.1	127.97	0	0.00	128.00	1.1	1,240	0.09%
2024/10/17	0	0.00	0.2	126.09	124.00	-0.2	1,227	-0.01%
2024/10/16	1.2	125.26	0.4	123.56	126.00	0.8	1,226	0.06%
2024/10/15	1.4	122.93	1	123.07	119.00	0.4	1,220	0.03%
2024/10/14	1	121.96	0	120.00	122.00	1	1,221	0.08%
2024/10/11	0	119.50	0.1	119.05	119.50	-0.1	1,225	-0.01%
2024/10/09	0.1	117.50	0.2	117.72	117.00	-0.1	1,252	-0.01%
2024/10/08	1	120.00	1.1	120.92	117.50	-0.1	1,284	-0.01%
2024/10/07	0.3	118.53	0	0.00	118.00	0.3	1,327	0.02%
2024/10/04	0	0.00	0.2	113.81	112.50	-0.2	1,365	-0.01%
2024/10/01	0.2	106.00	0	0.00	106.00	0.2	1,387	0.01%
2024/09/30	0	0.00	0.1	110.00	107.00	-0.1	1,410	0.00%
2024/09/27	0.1	110.00	0	0.00	109.50	0.1	1,443	0.00%
2024/09/26	0	0.00	0	120.00	109.50	0	1,513	0.00%
2024/09/25	0	112.00	0.6	112.90	110.50	-0.6	1,525	-0.04%
2024/09/24	0.6	110.02	0	0.00	109.50	0.6	1,549	0.04%
2024/09/19	0	0.00	0.1	115.36	114.00	-0.1	1,582	-0.01%
2024/09/18	0	116.50	0	0.00	115.00	0	1,582	0.00%
2024/09/16	0	0.00	0	118.00	117.50	0	1,582	0.00%
2024/09/13	0	117.00	0	0.00	117.00	0	1,569	0.00%
2024/09/11	0	0.00	0.2	114.38	113.50	-0.2	1,567	-0.01%
2024/09/10	0.2	111.17	0	0.00	113.50	0.2	1,564	0.01%
2024/09/09	0	0.00	0	118.50	113.50	0	1,558	0.00%
2024/09/06	1	115.50	43.2	115.52	119.50	-42.2	1,554	-2.71%
2024/09/05	87.2	120.90	45.6	118.04	116.50	41.6	1,540	2.70%
2024/09/04	0.6	111.58	0.1	114.68	110.00	0.5	1,505	0.03%
2024/09/03	1.1	112.54	1	113.50	113.50	0.1	1,510	0.01%
2024/09/02	0.1	112.00	0	0.00	111.50	0.1	1,524	0.01%
2024/08/30	0	102.50	0	0.00	102.00	0	1,499	0.00%
2024/08/29	0	0.00	0	101.00	101.00	0	1,507	0.00%
2024/08/28	0	97.00	45	97.39	99.00	-45	1,521	-2.96%
2024/08/27	0	100.00	0.3	100.28	100.00	-0.3	1,531	-0.02%
2024/08/26	0.3	105.50	0.1	102.50	102.00	0.2	1,525	0.01%
2024/08/23	0	0.00	0.1	107.00	106.00	-0.1	1,535	0.00%
2024/08/22	0.1	109.45	0	0.00	106.00	0.1	1,552	0.01%
2024/08/21	0	0.00	10	108.24	107.00	-10	1,585	-0.63%
2024/08/20	0	104.50	0.1	104.39	104.00	0	1,632	0.00%
2024/08/19	0.1	101.38	0	102.00	104.00	0.1	1,646	0.00%
2024/08/16	0	103.50	0	0.00	103.00	0	1,672	0.00%
2024/08/15	5	105.50	0.5	106.93	103.50	4.5	1,671	0.27%
2024/08/14	0.5	111.94	1.6	108.42	107.00	-1.1	1,662	-0.07%
2024/08/13	2.1	112.27	1.7	113.15	113.00	0.4	1,643	0.02%
2024/08/12	8.3	109.48	1.4	111.57	113.00	6.9	1,631	0.42%
2024/08/09	6.5	114.68	1	115.00	113.00	5.5	1,599	0.34%
2024/08/08	1.1	110.00	2.1	110.20	108.50	-1	1,547	-0.07%
2024/08/07	126.8	112.95	87.5	113.80	113.50	39.3	1,515	2.59%	大買/
2024/08/06	2.8	105.67	2.8	106.34	104.00	0	1,464	0.00%
2024/08/05	0.8	109.03	3.1	105.91	106.00	-2.3	1,406	-0.16%
2024/08/02	41.1	112.41	81	111.90	111.50	-39.9	1,344	-2.96%
2024/08/01	42	104.11	0	0.00	106.50	42	1,262	3.33%
2024/07/31	1	102.00	1.4	100.40	100.00	-0.4	1,218	-0.03%
2024/07/30	0.4	99.00	0	0.00	101.00	0.4	1,209	0.03%
2024/07/29	99	101.00	100	100.95	97.50	-1	1,194	-0.08%
2024/07/23	0	0.00	0.2	94.00	93.00	-0.2	1,169	-0.02%
2024/07/22	0.2	92.90	0	0.00	93.10	0.2	1,174	0.02%
2024/07/19	0	0.00	0.1	95.04	93.00	-0.1	1,180	-0.01%
2024/07/18	0.1	95.80	0	0.00	96.20	0.1	1,184	0.01%
2024/07/17	0	0.00	0.7	97.60	96.80	-0.7	1,185	-0.06%
2024/07/16	0.7	98.69	0.2	98.70	97.20	0.6	1,188	0.05%
2024/07/15	2.2	96.76	2.5	98.62	97.40	-0.4	1,186	-0.03%
2024/07/12	0.3	102.36	2.2	102.72	102.00	-1.9	1,172	-0.16%
2024/07/11	2.5	102.18	0.2	101.00	102.00	2.3	1,177	0.19%
2024/07/10	2.2	102.84	1.1	104.12	104.00	1.1	1,170	0.09%
2024/07/09	0.1	101.74	14.6	103.61	105.00	-14.4	1,152	-1.25%
2024/07/08	1.6	99.74	102.1	101.30	98.20	-100.5	1,111	-9.05%	大賣/
2024/07/05	283	97.49	181	97.68	97.70	102	1,065	9.57%	大買/大賣/鉅額交易
2024/07/04	0.1	89.00	0.8	88.76	88.90	-0.7	1,034	-0.06%
2024/07/03	1.8	88.74	2.7	88.91	87.50	-1	1,026	-0.09%
2024/07/02	1.7	86.94	7.8	86.74	88.00	-6	1,025	-0.59%
2024/07/01	0.2	83.55	1	83.98	83.20	-0.8	964	-0.08%
2024/06/28	1.2	82.09	1	83.00	83.00	0.2	964	0.02%
2024/06/27	0	0.00	0.1	79.44	78.30	-0.1	946	-0.01%
2024/06/26	0.1	82.20	1.8	80.06	79.50	-1.7	951	-0.18%
2024/06/25	12.2	83.06	2.3	82.17	82.00	9.9	948	1.04%
2024/06/24	0.1	81.01	0.2	80.54	81.20	-0.1	946	-0.01%
2024/06/21	0.1	81.00	1.8	80.80	80.70	-1.8	974	-0.18%
2024/06/20	2.2	81.47	0.5	81.41	81.40	1.7	1,030	0.16%
2024/06/19	0.5	80.30	0	80.06	80.50	0.5	1,162	0.04%
2024/06/18	0	79.30	0	0.00	80.40	0	1,309	0.00%
2024/06/17	2	79.15	0	0.00	78.40	2	1,361	0.15%
2024/06/13	0	0.00	0.7	80.01	77.60	-0.7	1,377	-0.05%
2024/06/12	0.7	79.43	0.9	79.66	79.50	-0.2	1,368	-0.01%
2024/06/11	0.9	80.70	1.2	80.42	81.50	-0.3	1,370	-0.02%
2024/06/07	0.2	79.60	2.8	80.35	80.30	-2.6	1,356	-0.19%
2024/06/06	2.6	81.01	1.4	81.47	81.40	1.2	1,337	0.09%
2024/06/05	1.6	78.82	0.5	78.55	78.60	1.2	1,302	0.09%
2024/06/04	0.5	79.83	0.2	78.90	78.60	0.2	1,302	0.02%
2024/06/03	0.2	79.33	0.4	79.56	80.10	-0.2	1,308	-0.01%
2024/05/31	0.4	77.37	0.1	78.23	79.10	0.3	1,291	0.03%
2024/05/30	0.1	77.30	0.7	77.73	76.30	-0.6	1,282	-0.05%
2024/05/29	0.7	79.20	0	0.00	78.60	0.7	1,286	0.05%
2024/05/28	0	0.00	2	79.30	79.20	-2	1,276	-0.16%
2024/05/24	0	0.00	1	78.00	78.50	-1	1,226	-0.08%
2024/05/23	0	0.00	0.2	75.52	74.10	-0.2	1,177	-0.02%
2024/05/22	0.2	72.35	2.2	76.53	74.90	-1.9	1,169	-0.17%
2024/05/21	0.2	68.59	0.4	68.79	70.80	-0.3	1,136	-0.02%
2024/05/20	0.4	67.13	0	0.00	67.30	0.4	1,134	0.04%
2024/05/17	0	0.00	0	70.00	67.20	0	1,143	0.00%
2024/05/16	0	69.50	0	69.97	69.50	0	1,152	0.00%
2024/05/15	0	69.50	0.7	70.19	69.50	-0.6	1,157	-0.05%
2024/05/14	0.1	69.73	0.2	70.13	70.00	-0.1	1,153	-0.01%
2024/05/13	0.8	69.46	0	0.00	71.00	0.8	1,152	0.07%
2024/05/09	0	0.00	1	71.00	71.00	-1	1,155	-0.09%
2024/05/03	0	0.00	0	73.00	71.30	0	1,154	0.00%
2024/05/02	0	72.60	0.1	73.27	73.00	-0.1	1,162	-0.01%
2024/04/30	0.1	73.04	0	0.00	73.30	0.1	1,159	0.01%
2024/04/26	0	0.00	0.4	76.16	74.40	-0.4	1,155	-0.04%
2024/04/25	0.4	76.60	1.5	75.63	75.50	-1.1	1,150	-0.10%
2024/04/24	0.6	73.74	0.5	73.53	74.80	0	1,140	0.00%
2024/04/23	0.6	69.69	0.4	70.15	71.00	0.2	1,125	0.02%
2024/04/22	1.3	70.86	1.2	70.48	70.40	0.1	1,122	0.01%
2024/04/19	0.2	70.05	1	70.84	70.40	-0.9	1,118	-0.08%
2024/04/18	2	71.51	1.1	71.10	72.10	0.9	1,115	0.08%
2024/04/17	0.1	70.15	0	0.00	69.60	0.1	1,104	0.01%
2024/04/16	4	70.55	1.4	73.33	70.30	2.6	1,086	0.24%
2024/04/15	1.4	77.78	0.3	78.99	77.90	1.1	1,060	0.10%
2024/04/12	0.3	77.30	0.2	77.34	77.30	0	1,044	0.00%
2024/04/11	0.2	76.94	0	0.00	77.00	0.2	1,037	0.02%
2024/04/10	1	77.60	7.1	77.84	77.00	-6.1	1,029	-0.60%
2024/04/09	2.1	79.87	0.9	80.35	79.20	1.3	1,019	0.13%
2024/04/08	1.9	78.62	2.3	77.72	80.80	-0.4	1,004	-0.04%
2024/04/03	1.3	76.14	3.2	76.28	76.20	-1.9	968	-0.20%
2024/04/02	0.2	75.25	0.5	75.10	74.90	-0.3	958	-0.03%
2024/04/01	0.5	73.63	0	0.00	74.40	0.5	943	0.05%
2024/03/29	0	0.00	0.2	74.59	73.10	-0.2	928	-0.02%
2024/03/28	0.2	76.34	0.1	76.50	75.50	0	913	0.01%
2024/03/27	0.1	75.78	3.3	76.21	76.20	-3.2	906	-0.35%
2024/03/26	3.3	75.37	6.2	75.33	73.80	-2.9	886	-0.32%
2024/03/25	6.2	77.83	2.6	77.30	76.90	3.6	855	0.42%
2024/03/22	6.6	83.97	6.9	84.69	81.50	-0.3	799	-0.04%
2024/03/21	11.8	85.17	2.4	85.21	86.10	9.4	695	1.35%
2024/03/20	0.5	76.92	3.5	79.18	78.30	-3	564	-0.54%
2024/03/19	0.8	72.50	1	73.80	73.80	-0.2	519	-0.05%
2024/03/18	0.7	70.99	0.2	70.99	71.30	0.6	502	0.11%
2024/03/15	0	0.00	0	72.17	71.90	0	500	-0.01%
2024/03/14	0.2	72.30	0.7	72.12	72.40	-0.5	496	-0.10%
2024/03/13	0.2	71.70	2.2	71.42	71.10	-2	488	-0.41%
2024/03/12	0.4	71.42	1	72.20	72.20	-0.6	486	-0.13%
2024/03/11	1.1	71.31	0	0.00	71.00	1.1	486	0.22%
2024/03/08	0.4	71.26	0.1	71.40	70.10	0.3	487	0.05%
2024/03/07	0.1	72.02	0.3	71.06	71.40	-0.2	489	-0.05%
2024/03/06	0.3	70.79	0.5	70.86	70.80	-0.2	478	-0.05%
2024/03/05	8.5	72.54	0	73.25	72.40	8.5	480	1.77%
2024/03/04	0	72.43	1.2	71.98	72.50	-1.1	478	-0.24%
2024/03/01	0.1	70.70	0.2	70.40	70.80	-0.1	470	-0.02%
2024/02/29	0.5	70.10	0.3	69.83	70.20	0.2	466	0.03%
2024/02/27	0	70.50	0.5	69.04	69.40	-0.5	459	-0.11%
2024/02/26	1	69.31	1.3	69.28	69.30	-0.3	460	-0.07%
2024/02/23	0.8	68.50	0.3	68.49	68.40	0.5	458	0.10%
2024/02/22	1.2	68.54	1.2	68.38	68.10	0	463	0.00%
2024/02/21	1.4	68.85	1.1	69.37	69.40	0.4	471	0.08%
2024/02/20	1.1	68.09	0.9	69.73	68.70	0.1	475	0.03%
2024/02/19	0.9	68.10	0.2	67.38	69.90	0.8	461	0.17%
2024/02/16	0.1	65.23	0.1	66.40	66.00	0	449	0.00%
2024/02/15	0.1	65.90	0.3	65.26	65.00	-0.2	457	-0.03%
2024/02/05	0.1	66.00	0.2	65.90	66.60	-0.1	456	-0.02%
2024/02/02	0	0.00	0.2	66.58	66.90	-0.2	459	-0.04%
2024/02/01	0	66.30	0	0.00	66.70	0	455	0.00%
2024/01/31	0.1	67.38	0.1	67.13	66.20	0	451	0.00%
2024/01/30	0	0.00	0.4	66.12	66.50	-0.4	442	-0.09%
2024/01/29	0.5	66.60	0	0.00	67.00	0.5	446	0.11%
2024/01/26	0.5	66.70	0.1	66.70	66.90	0.4	446	0.10%
2024/01/25	0.1	66.83	0	0.00	66.70	0.1	443	0.01%
2024/01/24	0	0.00	0.1	65.03	64.70	-0.1	432	-0.03%
2024/01/23	0.1	63.79	0.1	64.00	64.10	0	432	0.01%
2024/01/22	0.1	63.90	0.1	65.00	63.50	0	426	-0.01%
2024/01/19	0.1	64.00	0	0.00	64.30	0.1	428	0.02%
2024/01/18	0.1	63.20	0.1	63.08	63.70	0	426	-0.01%
2024/01/17	0.1	63.90	0	0.00	62.10	0.1	425	0.02%
2024/01/16	0	0.00	0.3	63.17	65.30	-0.3	425	-0.06%
2024/01/15	0.3	62.20	0	0.00	65.40	0.3	428	0.06%
2024/01/12	0	0.00	0	63.75	61.70	0	438	0.00%
2024/01/11	0	63.10	0	0.00	63.90	0	438	0.00%
2024/01/10	0	0.00	0	64.00	63.40	0	442	-0.01%
2024/01/09	0	64.00	0	0.00	64.60	0	465	0.01%
2024/01/05	0	0.00	0.5	67.07	66.80	-0.5	480	-0.11%
2024/01/04	1.5	68.07	0	69.70	67.20	1.5	492	0.31%
2024/01/03	0	69.90	0.1	70.01	69.50	-0.1	504	-0.02%
2024/01/02	0.1	69.60	0.1	71.00	70.90	0	512	0.00%
2023/12/29	0.1	69.80	0.3	69.72	69.90	-0.2	531	-0.03%
2023/12/28	0.3	70.90	0	0.00	69.90	0.3	532	0.05%
2023/12/27	0	0.00	0.1	71.00	70.30	-0.1	536	-0.01%
2023/12/26	0.1	71.00	1	71.18	70.90	-0.9	550	-0.17%
2023/12/25	0	71.40	0.7	71.50	71.70	-0.7	555	-0.12%
2023/12/22	1	71.20	0.4	71.05	71.50	0.5	563	0.09%
2023/12/21	0.5	72.26	0.2	72.30	71.80	0.3	567	0.06%
2023/12/20	0.5	71.70	0.8	72.25	71.80	-0.4	579	-0.06%
2023/12/19	1.1	71.18	0.2	72.00	71.20	0.9	580	0.15%
2023/12/18	1.2	74.00	0.3	74.82	72.70	0.9	584	0.16%
2023/12/15	0.3	80.76	0.1	79.00	80.30	0.3	563	0.04%
2023/12/14	0.1	74.72	0.5	77.16	78.80	-0.5	539	-0.08%
2023/12/13	0.5	74.94	0	0.00	73.90	0.5	524	0.10%
2023/12/12	0	0.00	0.9	73.14	72.70	-0.9	529	-0.17%
2023/12/11	0.6	72.81	0	73.50	73.40	0.6	535	0.11%
2023/12/08	0.3	72.04	0	0.00	72.90	0.3	550	0.06%
2023/12/07	0	0.00	0.5	72.50	71.80	-0.5	572	-0.10%
2023/12/06	0.5	73.15	0.3	74.40	73.00	0.3	579	0.05%
2023/12/05	0.3	76.70	0	77.00	74.20	0.3	582	0.05%
2023/12/04	0	79.40	0.8	78.74	77.00	-0.8	600	-0.13%
2023/12/01	0.5	78.84	0.4	78.70	78.70	0.1	600	0.01%
2023/11/30	0.3	78.00	0.3	78.06	78.60	-0.1	625	-0.01%
2023/11/29	0	0.00	0.5	78.36	78.60	-0.5	664	-0.07%
2023/11/28	0	77.00	0	0.00	77.30	0	676	0.01%
2023/11/27	0.5	76.67	0	0.00	76.00	0.5	678	0.08%
2023/11/24	0	77.70	0.1	77.76	77.80	0	675	0.00%
2023/11/22	0.1	77.47	1.6	77.18	77.80	-1.5	668	-0.22%
2023/11/21	1.3	77.80	0.3	77.23	76.80	1	668	0.15%
2023/11/20	0.5	74.73	0.2	75.38	75.80	0.3	660	0.04%
2023/11/17	0.8	72.84	0	0.00	73.40	0.8	648	0.13%
2023/11/14	0	0.00	1.2	69.46	69.50	-1.2	659	-0.18%
2023/11/13	0.6	71.87	0.4	71.44	70.30	0.2	653	0.04%
2023/11/10	0.3	70.80	0.2	70.08	71.80	0.1	652	0.02%
2023/11/09	0.8	69.93	0.6	69.76	71.00	0.2	648	0.04%
2023/11/08	0.1	70.55	0.1	70.60	70.50	0	648	0.00%
2023/11/07	0.6	71.00	0.1	71.18	71.70	0.5	651	0.08%
2023/11/06	0	70.73	0.2	70.97	71.00	-0.1	652	-0.02%
2023/11/03	0.2	69.68	0	0.00	70.00	0.2	652	0.02%
2023/11/02	0	0.00	0.5	69.88	69.60	-0.5	651	-0.07%
2023/11/01	0.4	69.88	0.3	69.65	70.40	0	648	0.01%
2023/10/31	0.4	71.13	0.3	70.69	70.10	0.1	649	0.01%
2023/10/30	0	71.25	0.2	71.00	71.60	-0.2	650	-0.04%
2023/10/27	0.6	71.47	0	72.00	71.90	0.5	655	0.08%
2023/10/26	0	72.51	0.3	73.48	72.00	-0.3	663	-0.04%
2023/10/25	0	0.00	0.4	73.67	73.50	-0.4	666	-0.06%
2023/10/24	0.5	71.79	0.4	71.51	73.30	0.1	672	0.01%
2023/10/23	0.2	71.55	0.1	72.90	71.50	0.1	678	0.01%
2023/10/20	0.5	72.00	0.8	74.01	71.60	-0.2	680	-0.03%
2023/10/19	0.8	76.00	0.9	75.92	76.50	-0.1	674	-0.01%
2023/10/18	0.4	75.80	3.4	75.96	76.70	-3	674	-0.45%
2023/10/17	3.9	80.11	0.6	80.88	77.00	3.3	672	0.49%
2023/10/16	0.6	80.00	1	79.90	79.90	-0.4	664	-0.06%
2023/10/13	0	0.00	0.4	79.88	78.80	-0.4	661	-0.06%
2023/10/12	0.4	78.06	0	0.00	80.50	0.4	659	0.06%
2023/10/11	0	0.00	0	78.50	75.90	0	648	0.00%
2023/10/06	0	81.27	1.6	80.71	80.20	-1.6	639	-0.25%
2023/10/05	0	81.01	0.5	81.69	82.00	-0.4	637	-0.07%
2023/10/04	0.1	77.00	1.1	77.04	78.00	-1.1	624	-0.17%
2023/10/03	0.2	79.00	0.2	77.69	77.00	0	624	0.01%
2023/10/02	4.1	78.53	0.1	78.68	78.00	4	627	0.64%
2023/09/28	0.1	79.55	0	0.00	80.60	0.1	627	0.01%
2023/09/26	0	0.00	0.7	81.00	80.00	-0.7	648	-0.10%
2023/09/25	0.7	82.81	0.2	82.38	83.00	0.5	654	0.07%
2023/09/22	0	0.00	0.1	80.20	80.80	-0.1	658	-0.02%
2023/09/21	0.3	79.12	0.1	79.90	80.00	0.1	677	0.02%
2023/09/20	0.1	80.52	0	0.00	81.50	0.1	670	0.02%
2023/09/18	0	0.00	1	81.40	79.90	-1	672	-0.15%
2023/09/15	1	79.50	0.4	81.04	78.10	0.6	671	0.09%
2023/09/14	0.4	81.13	0.1	81.48	81.00	0.3	673	0.05%
2023/09/13	2.1	85.27	2.4	82.06	81.80	-0.3	684	-0.04%
2023/09/12	0.4	79.00	2.5	81.02	82.70	-2.2	690	-0.31%
2023/09/11	0.5	76.19	2.7	77.14	76.50	-2.2	695	-0.32%
2023/09/08	0.7	75.22	1.1	75.02	76.00	-0.3	702	-0.04%
2023/09/07	2.1	77.41	1	75.00	75.00	1	698	0.15%
2023/09/06	1	82.70	0.2	84.38	82.20	0.9	680	0.12%
2023/09/05	1.2	81.61	1	84.30	85.40	0.2	686	0.02%
2023/09/04	2	80.90	2	83.00	82.40	0	682	0.00%
2023/09/01	1	75.10	1.8	73.50	77.00	-0.8	686	-0.11%
2023/08/31	3.6	68.81	0	0.00	70.00	3.6	670	0.54%
2023/08/30	0.2	65.79	0	0.00	66.20	0.2	673	0.03%
2023/08/28	0	0.00	0.1	67.08	66.00	-0.1	730	-0.02%
2023/08/25	0.1	67.25	0	0.00	67.00	0.1	768	0.02%
2023/08/22	0	0.00	0.2	67.00	65.90	-0.2	765	-0.02%
2023/08/21	0.2	66.00	0.7	66.16	65.60	-0.5	766	-0.06%
2023/08/18	0.5	67.14	1.3	66.74	68.40	-0.9	767	-0.12%
2023/08/17	1.6	66.40	0	0.00	67.30	1.6	756	0.21%
2023/08/14	0	0.00	0	61.90	62.20	0	761	0.00%
2023/08/11	0	63.30	0	0.00	63.20	0	762	0.00%
2023/08/10	0	0.00	0	62.00	60.90	0	767	0.00%
2023/08/09	0	62.33	0.1	63.28	62.90	-0.1	764	-0.02%
2023/08/07	0.1	64.97	0.1	65.00	64.50	0	775	0.01%
2023/08/04	0.1	64.01	0	0.00	63.90	0.1	775	0.01%
2023/08/02	0	0.00	0.1	63.00	62.10	-0.1	774	-0.01%
2023/08/01	0.1	64.10	0.1	64.38	62.40	0	773	0.00%
2023/07/31	1.1	66.29	1.1	66.86	65.10	0	786	0.00%
2023/07/28	0.1	63.00	0.6	62.85	62.40	-0.5	781	-0.06%
2023/07/27	0.6	66.70	0	66.00	64.00	0.6	780	0.08%
2023/07/26	0	0.00	0.6	66.12	65.70	-0.6	772	-0.08%
2023/07/25	0.6	64.15	0.2	62.84	64.30	0.4	766	0.05%
2023/07/24	0.2	60.65	0.3	60.66	61.80	-0.1	760	-0.02%
2023/07/21	0.3	61.84	0	0.00	63.80	0.3	753	0.04%
2023/07/20	0	0.00	0.1	63.90	62.80	-0.1	757	-0.01%
2023/07/19	0.1	64.97	0	66.70	63.00	0.1	761	0.01%
2023/07/18	0	67.00	1	68.62	67.00	-1	757	-0.13%
2023/07/17	0.6	67.50	0.3	68.06	68.90	0.3	762	0.04%
2023/07/14	0.7	67.03	0.9	67.09	66.70	-0.2	770	-0.02%
2023/07/13	0.7	68.01	0.4	67.84	66.70	0.3	803	0.04%
2023/07/12	0.6	65.69	0.2	67.30	65.40	0.4	844	0.05%
2023/07/11	0.2	68.52	4.1	68.39	66.80	-3.9	888	-0.44%
2023/07/10	0.5	68.90	0.7	69.34	68.50	-0.2	929	-0.02%
2023/07/07	0.7	67.25	0.6	68.52	69.00	0.1	924	0.01%
2023/07/06	1.1	69.30	0.1	69.80	68.30	1	915	0.11%
2023/07/05	4.1	67.23	1.1	68.01	67.20	3	902	0.33%
2023/07/04	0.1	64.84	0.5	65.14	63.50	-0.4	892	-0.04%
2023/07/03	0.5	64.65	0	65.10	65.80	0.5	875	0.05%
2023/06/30	0	60.94	1.2	60.72	64.10	-1.2	862	-0.13%
2023/06/29	5.2	60.04	4	59.85	60.40	1.2	844	0.14%
2023/06/28	0	0.00	0	56.70	56.30	0	821	0.00%
2023/06/27	0	54.70	0	56.40	55.50	0	817	0.00%
2023/06/26	0	56.24	0	0.00	56.40	0	807	0.00%
2023/06/21	0	0.00	1	58.69	58.90	-1	800	-0.13%
2023/06/20	1	58.00	2	57.90	57.90	-1	791	-0.12%
2023/06/19	0	0.00	1.4	56.68	58.10	-1.4	779	-0.18%
2023/06/16	0.1	55.00	1.1	55.14	55.10	-1	760	-0.13%
2023/06/15	1.6	52.03	0.4	53.46	53.20	1.2	737	0.16%
2023/06/14	1.2	51.86	0.1	50.37	49.80	1.1	711	0.15%
2023/06/13	0	49.68	1.1	49.70	49.55	-1.1	698	-0.15%
2023/06/12	0.2	49.50	1.1	49.49	50.20	-0.9	694	-0.13%
2023/06/09	2.1	51.14	0.6	49.50	50.90	1.5	688	0.22%
2023/06/08	2.6	50.97	0.2	50.21	50.10	2.4	672	0.36%
2023/06/07	0.2	49.78	0.9	49.24	48.85	-0.7	651	-0.10%
2023/06/06	0.8	47.85	0.2	47.27	46.65	0.6	606	0.09%
2023/06/05	0.3	46.21	0.3	46.40	47.35	0.1	611	0.01%
2023/06/02	0.3	48.24	2.7	47.66	47.10	-2.4	615	-0.40%
2023/06/01	2.4	46.36	0.6	44.77	48.00	1.8	589	0.30%
2023/05/31	0.1	44.34	1.3	44.49	45.65	-1.2	578	-0.20%
2023/05/30	0.3	41.90	0	41.90	41.90	0.3	572	0.05%
2023/05/29	0.3	41.50	0	0.00	41.90	0.3	581	0.05%
2023/05/24	1	41.55	0	41.60	40.85	1	623	0.15%
2023/05/23	0	41.33	0	0.00	41.60	0	627	0.00%
2023/05/22	0.1	40.48	0	41.25	41.00	0.1	634	0.02%
2023/05/19	0.5	39.45	0	39.38	39.85	0.4	628	0.07%
2023/05/17	0	39.30	0.2	39.70	39.50	-0.2	644	-0.03%
2023/05/16	0.2	38.12	0	0.00	39.05	0.2	664	0.03%
2023/05/15	0	0.00	0.5	36.57	36.75	-0.5	715	-0.08%
2023/05/12	0.5	36.96	0	37.85	37.00	0.5	732	0.06%
2023/05/11	0.5	36.96	0	37.85	36.60	0.5	813	0.06%
2023/05/10	0	39.10	0.1	39.01	38.85	-0.1	845	-0.01%
2023/05/09	0	39.45	0	39.50	39.25	0	880	0.00%
2023/05/08	0.1	40.25	2	39.85	40.40	-2	937	-0.21%
2023/05/05	2	39.50	0.3	40.26	39.70	1.7	964	0.18%
2023/05/03	0.3	40.00	0	0.00	40.25	0.3	963	0.03%
2023/05/02	0	0.00	0	41.00	40.20	0	969	0.00%
2023/04/28	0	39.50	0	0.00	40.25	0	994	0.00%
2023/04/27	0	0.00	0	40.00	39.50	0	1,013	0.00%
2023/04/26	0	39.85	0.1	39.90	39.90	-0.1	1,051	-0.01%
2023/04/25	0.1	40.49	0	40.00	39.75	0.1	1,053	0.01%
2023/04/24	0	41.74	0	0.00	41.15	0	1,056	0.00%
2023/04/21	0	0.00	1	41.50	41.35	-1	1,056	-0.09%
2023/04/20	0	44.70	2.3	43.83	43.75	-2.3	1,064	-0.22%
2023/04/19	0.3	46.87	1.1	46.39	46.35	-0.8	1,070	-0.08%
2023/04/18	0.1	47.68	2.2	46.29	46.15	-2.1	1,065	-0.20%
2023/04/17	0.2	46.36	1	46.10	46.45	-0.8	1,043	-0.08%
2023/04/14	4	44.47	1.1	42.26	45.70	3	1,010	0.29%
2023/04/13	3.1	42.13	0	0.00	41.55	3.1	988	0.31%
2023/04/12	0	0.00	0	39.05	38.90	0	959	0.00%
2023/04/11	0	39.00	0	0.00	38.70	0	977	0.00%
2023/04/07	0	0.00	0	39.54	38.70	0	1,012	0.00%
2023/04/06	0	39.40	0	0.00	39.80	0	1,007	0.00%
2023/03/31	0	0.00	0.2	39.06	38.55	-0.2	1,005	-0.02%
2023/03/30	0.1	38.37	0	0.00	38.50	0.1	1,005	0.01%
2023/03/29	0.1	38.15	0	0.00	38.35	0.1	1,006	0.01%
2023/03/28	0	0.00	0.1	38.62	38.25	-0.1	1,009	-0.01%
2023/03/27	0	0.00	0.1	39.04	38.80	-0.1	1,012	-0.01%
2023/03/24	0.2	39.62	0	0.00	39.10	0.2	1,018	0.02%
2023/03/23	0	0.00	0.1	39.00	38.80	-0.1	1,023	-0.01%
2023/03/22	0.1	38.80	0.1	39.00	38.95	0	1,036	0.00%
2023/03/21	0.1	38.66	0	0.00	38.55	0.1	1,070	0.01%
2023/03/20	0	0.00	0	39.85	38.55	0	1,112	0.00%
2023/03/17	0	38.00	0	0.00	38.05	0	1,156	0.00%
2023/03/16	0	0.00	0.1	37.21	36.75	-0.1	1,194	-0.01%
2023/03/15	0.1	37.95	0	0.00	37.75	0.1	1,194	0.01%
2023/03/14	0	0.00	0	37.50	37.30	0	1,192	0.00%
2023/03/13	0	37.13	0.1	37.52	37.75	-0.1	1,190	-0.01%
2023/03/10	0.1	38.56	0	0.00	38.55	0.1	1,184	0.00%
2023/03/09	0.1	39.80	0.1	39.77	38.90	0	1,178	0.00%
2023/03/08	0.1	39.12	0	39.50	39.75	0.1	1,173	0.00%
2023/03/07	0	40.41	0	40.21	39.80	0	1,161	0.00%
2023/03/06	0	41.03	0	41.83	41.30	0	1,145	0.00%
2023/03/03	0	41.90	0	41.99	41.55	0	1,132	0.00%
2023/03/02	2.1	43.57	2.2	42.24	41.45	-0.2	1,120	-0.01%
2023/03/01	0.2	41.78	0	41.85	41.95	0.2	1,085	0.02%
2023/02/24	0	41.16	1.1	41.66	41.90	-1.1	1,069	-0.10%
2023/02/23	1.1	41.53	0	41.45	40.85	1.1	1,053	0.10%
2023/02/22	2	41.25	2	40.65	40.65	0	1,030	0.00%
2023/02/21	0	40.35	0.4	40.13	40.90	-0.4	1,015	-0.04%
2023/02/20	0.4	40.26	0	41.00	41.15	0.4	1,001	0.04%
2023/02/17	0.1	39.58	1.2	39.51	39.50	-1.1	986	-0.11%
2023/02/16	0.2	39.50	0	0.00	39.55	0.2	978	0.02%
2023/02/15	0	0.00	0.3	39.47	39.50	-0.3	972	-0.03%
2023/02/14	0.3	39.71	0.5	39.66	39.45	-0.2	958	-0.02%
2023/02/13	1.6	41.11	0.2	38.10	39.45	1.3	934	0.14%
2023/02/10	0.2	38.62	0.1	39.75	39.45	0.2	873	0.02%
2023/02/09	1.1	41.86	0	0.00	40.70	1.1	854	0.12%
2023/02/08	0	0.00	0	39.08	39.30	0	770	0.00%
2023/02/07	0	37.90	4	37.26	36.70	-4	723	-0.55%
2023/02/06	0	36.86	0.2	35.79	37.30	-0.2	686	-0.03%
2023/02/03	4.2	34.28	0	35.75	36.05	4.2	626	0.68%
2023/02/02	0	32.40	0	32.17	32.80	0	594	0.00%
2023/02/01	0	32.63	4.1	32.59	32.60	-4.1	578	-0.71%
2023/01/31	0	32.11	0	32.80	33.15	0	569	0.00%
2023/01/30	0.1	32.39	0	32.20	32.40	0.1	558	0.01%
2023/01/17	0	30.15	2.2	30.95	31.10	-2.2	531	-0.41%
2023/01/16	5.2	29.05	6	29.21	30.35	-0.8	508	-0.16%
2023/01/13	0	0.00	0	28.15	27.90	0	469	0.00%
2023/01/12	0	28.70	0.1	28.30	28.10	-0.1	464	-0.02%
2023/01/11	0.1	27.55	0	27.94	27.80	0.1	452	0.02%
2023/01/10	4	27.92	1	27.80	27.80	3	444	0.68%
2023/01/09	4	27.10	3	26.13	27.20	1	424	0.24%
2023/01/06	1	26.60	6	26.29	26.25	-5	403	-1.24%
2023/01/05	2	26.40	0	0.00	26.60	2	394	0.51%
2023/01/04	0	0.00	2.2	26.56	25.85	-2.2	379	-0.58%
2023/01/03	5.2	26.48	0.4	26.41	26.05	4.9	364	1.33%
2022/12/30	1.2	25.70	0.4	25.02	25.90	0.8	333	0.23%
2022/12/29	2.4	24.66	0.1	24.87	24.75	2.3	314	0.73%
2022/12/28	0.3	24.64	0	0.00	25.55	0.3	296	0.10%
2022/12/26	0	0.00	0.1	23.22	23.15	-0.1	258	-0.04%
2022/12/23	0	0.00	1.2	23.47	23.60	-1.2	257	-0.45%
2022/12/22	1.1	23.89	0	0.00	23.50	1.1	254	0.43%
2022/12/21	0	0.00	0.2	23.56	23.65	-0.2	250	-0.08%
2022/12/20	0.4	24.30	0.2	24.15	23.80	0.2	247	0.08%
2022/12/19	0	24.38	16	24.47	24.30	-16	243	-6.56%
2022/12/16	1.2	24.19	0	24.25	24.60	1.1	239	0.48%
2022/12/15	15	24.86	1	24.85	24.50	14	231	6.04%
2022/12/14	1	24.35	0	0.00	24.55	1	223	0.45%
2022/12/12	0	0.00	1	25.00	25.95	-1	174	-0.57%
2022/12/09	1	24.70	0	0.00	23.70	1	129	0.77%
2022/11/30	0	0.00	0	20.25	20.05	0	36	0.00%
2022/11/24	0	0.00	0	20.10	20.10	0	39	-0.04%
2022/11/22	0	0.00	0	20.10	20.00	0	40	-0.03%
2022/11/18	0	0.00	0.1	20.00	20.25	-0.1	40	-0.25%
2022/11/16	0	0.00	0.2	20.25	20.05	-0.2	40	-0.50%
2022/11/14	0	0.00	0	20.95	20.55	0	39	0.00%
2022/11/11	0	0.00	0.1	20.80	21.00	-0.1	38	-0.26%
2022/11/10	0	0.00	0	20.70	20.80	0	36	-0.11%
2022/11/07	0	0.00	0.1	20.40	20.40	-0.1	35	-0.14%
2022/11/03	0.5	20.60	0	0.00	20.50	0.5	36	1.43%
2022/09/29	0	0.00	0	20.55	20.60	0	37	0.00%
2022/09/26	0	20.45	0	0.00	20.45	0	39	0.00%
2022/09/22	0	0.00	0	20.80	20.75	0	42	0.00%
2022/09/21	0	20.80	0	0.00	20.95	0	42	0.00%
2022/09/01	0	0.00	0	22.25	22.05	0	44	-0.02%
2022/08/31	0	0.00	0.2	22.76	22.65	-0.2	43	-0.37%
2022/08/29	0	0.00	0.1	21.28	21.15	-0.1	39	-0.14%
2022/08/25	0.2	21.00	0	0.00	21.10	0.2	41	0.55%
2022/08/19	0	0.00	0	21.10	21.20	0	43	0.00%
2022/08/18	0	21.00	0	0.00	21.10	0	42	0.00%
2022/07/26	0	0.00	0	21.80	21.25	0	41	0.00%
2022/07/25	0	20.95	0	0.00	21.80	0	41	0.00%
2022/07/21	0	0.00	0	21.00	20.70	0	43	-0.11%
2022/07/20	0	20.80	0	0.00	20.75	0	43	0.11%
2022/04/29	0	0.00	0	26.50	26.10	0	80	-0.05%
2022/04/28	0	26.50	0	0.00	26.35	0	80	0.05%
2022/04/26	0	0.00	0	25.90	26.05	0	77	0.00%
2022/04/22	0	25.90	0	0.00	26.05	0	75	0.00%
2022/04/07	0	0.00	0	26.40	26.00	0	66	0.00%
2022/03/31	0	28.30	0	27.50	26.60	0	51	-0.01%
2022/03/28	0	25.40	0	0.00	25.70	0	20	0.00%
2022/03/21	0	25.48	0	0.00	25.75	0	22	0.01%
2022/03/18	0	25.25	0	0.00	25.55	0	23	0.00%
2022/02/14	0	0.00	0	26.80	27.20	0	23	0.00%
2022/02/09	0	26.80	0	0.00	26.90	0	23	0.00%
2022/01/04	0	0.00	0	27.90	27.85	0	31	0.00%
2022/01/03	0	27.70	0.1	28.08	27.90	-0.1	32	-0.44%
2021/12/28	0.1	27.05	0	0.00	27.45	0.1	32	0.27%
2021/12/27	0	27.00	0	0.00	27.55	0	33	0.03%
2021/12/22	0	27.30	0	0.00	27.10	0	38	0.12%
2021/12/13	0	0.00	0.1	27.30	27.40	-0.1	112	-0.08%
2021/12/08	0.1	26.60	0	0.00	27.50	0.1	111	0.08%
2020/11/16	1	16.90	1	16.90	16.90	0	27	0.00%
2020/09/02	0	0.00	1	17.80	17.80	-1	60	-1.65%
2020/08/28	1	16.90	0	0.00	17.15	1	59	1.68%
2019/04/25	0	0.00	5	32.70	33.00	-5	77	-6.42%
2018/12/10	5	30.60	0	0.00	29.85	5	109	4.55%
2018/07/25	0	0.00	1	52.10	51.80	-1	71	-1.40%
2018/07/09	1	52.70	0	0.00	53.00	1	73	1.36%
2018/01/26	0	0.00	1	54.20	53.90	-1	48	-2.07%
2018/01/15	1	52.50	0	0.00	52.00	1	42	2.34%