jpp-KY (5284)-國票券商分點個股進出

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

jpp-KY

(5284)

可現股當沖

股價
159.0
漲跌
▲1.0
漲幅
+0.63%
成交量
849張
產業
上市其他類股▼0.11%
86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

jpp-KY (5284)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
2024/04/26	3	163.83	0	0.00	159.00	3	2,637	0.11%
2024/04/25	1	157.00	1	159.00	158.00	0	2,626	0.00%
2024/04/24	0	0.00	1	159.50	161.50	-1	2,618	-0.04%
2024/04/23	5	154.70	0.2	157.00	153.00	4.8	2,596	0.18%
2024/04/22	1.2	151.67	0	0.00	153.00	1.2	2,582	0.05%
2024/04/19	3	170.67	0	0.00	167.00	3	2,539	0.12%
2024/04/18	0	0.00	3	173.00	172.50	-3	2,538	-0.12%
2024/04/17	0	0.00	1.1	180.95	176.50	-1.1	2,529	-0.04%
2024/04/16	3.1	180.45	17	179.12	178.00	-13.9	2,521	-0.55%
2024/04/15	2	192.25	0	199.00	191.00	2	2,504	0.08%
2024/04/12	2	198.73	0.2	198.00	198.00	1.8	2,499	0.07%
2024/04/11	0.2	205.00	1.6	200.63	196.50	-1.4	2,486	-0.06%
2024/04/10	0.6	210.04	0.2	211.23	205.00	0.4	2,461	0.02%
2024/04/09	0.2	204.36	0.4	205.01	207.00	-0.2	2,436	-0.01%
2024/04/08	0.4	199.35	2.4	204.53	201.50	-1.9	2,408	-0.08%
2024/04/03	0.4	208.70	2.6	209.47	211.00	-2.2	2,357	-0.09%
2024/04/02	1.6	208.31	1.5	206.97	210.00	0.2	2,340	0.01%
2024/04/01	0.5	213.82	4.8	213.67	207.00	-4.3	2,319	-0.19%
2024/03/29	5	211.50	4	214.75	212.50	1	2,292	0.04%
2024/03/28	7.8	224.75	3.1	225.98	218.00	4.6	2,250	0.21%
2024/03/27	0	0.00	3	219.83	220.50	-3	2,058	-0.15%
2024/03/26	2.1	198.76	3.7	198.66	200.50	-1.5	1,997	-0.08%
2024/03/25	11.7	203.94	27.3	205.89	205.50	-15.6	1,939	-0.81%
2024/03/22	2.3	197.55	4	201.88	196.50	-1.7	1,900	-0.09%
2024/03/21	0	0.00	0	194.48	195.00	0	1,861	0.00%
2024/03/20	2	194.06	0	201.08	193.00	2	1,845	0.11%
2024/03/19	2	198.53	0.1	204.02	196.50	1.9	1,829	0.10%
2024/03/18	0.1	201.26	1.4	203.96	204.00	-1.2	1,803	-0.07%
2024/03/15	1.4	193.61	1.2	196.94	193.00	0.1	1,775	0.01%
2024/03/14	2	196.32	2.5	198.12	196.50	-0.4	1,752	-0.03%
2024/03/13	12.7	197.81	4.3	201.58	197.00	8.4	1,750	0.48%
2024/03/12	3.3	209.95	3.4	207.23	208.50	-0.1	1,699	-0.01%
2024/03/11	1.4	206.11	3.4	202.00	207.50	-2	1,669	-0.12%
2024/03/08	4	207.75	1	209.00	210.00	3	1,606	0.19%
2024/03/07	0	0.00	8	228.38	228.00	-8	1,577	-0.51%
2024/03/06	0	0.00	11	221.95	232.00	-11	1,568	-0.70%
2024/03/05	12	217.54	1	221.00	221.00	11	1,550	0.71%
2024/03/04	2	203.50	1	203.50	202.50	1	1,537	0.07%
2024/03/01	1	202.00	0	0.00	202.00	1	1,524	0.07%
2024/02/27	0	0.00	4	186.38	184.50	-4	1,523	-0.26%
2024/02/26	17	188.65	25	185.20	189.00	-8	1,520	-0.53%
2024/02/23	1	185.50	20	183.23	179.50	-19	1,505	-1.26%
2024/02/22	50	190.25	0	0.00	189.00	50	1,486	3.36%
2024/02/20	15	170.13	20	174.25	171.50	-5	1,260	-0.40%
2024/02/19	7	175.86	5	174.50	175.00	2	1,037	0.19%
2024/02/16	0.9	161.75	6.8	165.72	173.00	-5.9	911	-0.65%
2024/02/15	1.6	152.68	1.1	157.12	157.50	0.4	771	0.06%
2024/02/05	6.9	141.19	7.1	143.70	143.50	-0.2	698	-0.03%
2024/02/02	2.1	132.00	5	132.00	134.50	-2.9	597	-0.48%
2024/02/01	0	0.00	2	125.00	124.00	-2	556	-0.36%
2024/01/31	0	0.00	0.5	128.22	126.50	-0.5	548	-0.10%
2024/01/30	0.5	127.61	1.6	126.24	129.00	-1	543	-0.19%
2024/01/29	0.7	127.53	3.2	128.62	127.50	-2.5	526	-0.48%
2024/01/26	20.1	131.16	12.1	130.51	131.50	8	511	1.56%
2024/01/25	23.9	120.06	1.2	119.39	131.00	22.6	439	5.14%
2024/01/24	5.3	118.64	0	0.00	119.50	5.3	392	1.34%
2024/01/23	0	0.00	0.1	115.80	115.50	-0.1	392	-0.04%
2024/01/22	0.1	113.32	0	0.00	115.50	0.1	392	0.04%
2024/01/19	0	0.00	0	109.00	111.00	0	390	0.00%
2024/01/18	0.1	110.00	0	0.00	109.00	0.1	393	0.02%
2024/01/16	0	112.50	0	114.50	113.50	0	398	0.00%
2024/01/15	0	114.92	1.2	114.33	114.50	-1.2	396	-0.30%
2024/01/12	1.2	114.63	0	0.00	114.00	1.2	395	0.30%
2024/01/11	1	109.00	0	0.00	110.50	1	383	0.26%
2024/01/10	0	0.00	0	109.50	107.00	0	387	0.00%
2024/01/09	0	108.52	0	0.00	107.50	0	383	0.01%
2024/01/08	0	0.00	1	110.00	108.50	-1	381	-0.26%
2023/12/28	1	118.00	0	0.00	117.00	1	405	0.25%
2023/12/26	0	117.00	0	0.00	116.00	0	422	0.00%
2023/12/25	0	0.00	1	117.00	117.00	-1	425	-0.24%
2023/12/22	1	118.00	0	0.00	118.00	1	431	0.23%
2023/12/21	0	0.00	0.2	120.50	118.50	-0.2	436	-0.04%
2023/12/20	0.2	118.00	0	0.00	118.00	0.2	444	0.04%
2023/12/19	0	0.00	0.1	118.74	118.00	-0.1	449	-0.03%
2023/12/18	0.1	120.00	0	0.00	119.00	0.1	453	0.03%
2023/12/11	1	120.00	0	0.00	119.00	1	520	0.19%
2023/12/08	2	122.75	0	0.00	122.00	2	523	0.38%
2023/12/04	0	0.00	0.4	132.75	132.00	-0.4	664	-0.06%
2023/12/01	1.4	131.19	1	132.00	133.50	0.4	725	0.05%
2023/11/30	0.1	129.00	0	130.50	129.00	0.1	723	0.01%
2023/11/29	1	130.50	0	0.00	130.00	1	734	0.14%
2023/11/28	0	0.00	0.2	128.86	128.50	-0.2	750	-0.02%
2023/11/27	1.2	133.61	0	132.50	128.00	1.2	792	0.15%
2023/11/24	4	133.00	3	134.00	133.00	1	816	0.12%
2023/11/21	1	128.50	0.2	129.50	128.50	0.8	1,099	0.08%
2023/11/20	0.2	129.00	0	0.00	129.50	0.2	1,211	0.01%
2023/11/09	0	0.00	0.2	128.74	128.50	-0.2	1,405	-0.01%
2023/11/08	0.2	127.99	0	0.00	128.50	0.2	1,432	0.01%
2023/11/07	0	0.00	0.1	127.83	127.00	-0.1	1,450	0.00%
2023/11/06	0.1	128.50	0	130.00	130.00	0	1,504	0.00%
2023/11/03	0	129.00	0	0.00	129.00	0	1,531	0.00%
2023/11/01	1	125.50	1	126.50	125.50	0	1,633	0.00%
2023/10/25	0	0.00	0	127.63	128.00	0	1,795	0.00%
2023/10/24	0	126.25	0	0.00	127.00	0	1,828	0.00%
2023/10/20	0	0.00	0	123.67	123.50	0	1,866	0.00%
2023/10/19	0	124.17	0	0.00	127.00	0	1,885	0.00%
2023/10/18	1	124.50	0	0.00	123.00	1	1,902	0.05%
2023/10/16	1	128.50	6	128.08	126.50	-5	1,926	-0.26%
2023/10/13	2	131.75	0	0.00	129.00	2	1,945	0.10%
2023/10/12	0	0.00	2.2	133.04	132.50	-2.2	1,959	-0.11%
2023/10/11	0.2	137.00	0	137.50	132.00	0.2	1,971	0.01%
2023/10/06	0	135.00	0	0.00	136.00	0	2,006	0.00%
2023/10/05	0	0.00	0	135.50	134.00	0	2,034	0.00%
2023/10/04	0	133.95	4	133.63	136.50	-4	2,061	-0.19%
2023/10/03	0	0.00	0	137.17	135.50	0	2,081	0.00%
2023/10/02	0	135.17	0	0.00	137.50	0	2,106	0.00%
2023/09/28	0	0.00	0	133.50	133.50	0	2,143	0.00%
2023/09/27	0	131.00	0	0.00	132.00	0	2,158	0.00%
2023/09/25	1	130.00	1	131.00	131.50	0	2,196	0.00%
2023/09/19	4	130.75	5	133.00	129.00	-1	2,213	-0.05%
2023/09/15	1	138.00	1	138.00	137.00	0	2,196	0.00%
2023/09/14	1	137.50	0	0.00	138.00	1	2,209	0.05%
2023/09/13	0	0.00	3.9	137.19	138.00	-3.9	2,258	-0.17%
2023/09/12	10.9	139.14	7	141.13	137.50	3.9	2,279	0.17%
2023/09/11	9	149.70	3.6	145.00	142.00	5.4	2,298	0.23%
2023/09/08	9.1	149.12	8.5	148.76	149.50	0.6	2,258	0.03%
2023/09/07	10	148.25	5.4	148.35	146.00	4.6	2,255	0.20%
2023/09/06	1.4	147.49	5	146.80	146.50	-3.6	2,247	-0.16%
2023/09/05	0	141.00	0	0.00	142.50	0	2,215	0.00%
2023/09/04	0	0.00	1	142.50	141.00	-1	2,300	-0.04%
2023/09/01	8	142.56	8	143.63	142.00	0	2,389	0.00%
2023/08/31	3	145.50	4	147.63	143.50	-1	2,404	-0.04%
2023/08/30	3	144.17	3	144.83	144.50	0	2,381	0.00%
2023/08/29	0	144.00	0.2	143.00	146.00	-0.2	2,367	-0.01%
2023/08/28	8	146.69	7	147.71	145.00	1	2,331	0.04%
2023/08/25	6.2	146.40	12.7	147.28	142.00	-6.4	2,245	-0.29%
2023/08/24	8.7	145.81	0	139.50	148.00	8.7	2,133	0.41%
2023/08/23	5	136.60	9	137.33	141.00	-4	2,110	-0.19%
2023/08/22	2	131.50	2.2	132.65	131.50	-0.2	2,064	-0.01%
2023/08/21	0.2	139.48	0.4	138.86	135.00	-0.1	2,112	-0.01%
2023/08/18	0.4	136.51	0.1	137.47	138.50	0.3	2,399	0.01%
2023/08/17	0.1	135.13	0	132.50	138.00	0.1	2,526	0.00%
2023/08/16	2	132.00	3.2	133.51	134.00	-1.2	2,575	-0.05%
2023/08/15	4.2	135.05	4.2	137.37	134.50	0	2,626	0.00%
2023/08/14	2.2	136.00	4	138.00	130.50	-1.8	2,694	-0.07%
2023/08/11	1	136.48	0	0.00	134.00	1	2,760	0.04%
2023/08/10	2	138.50	2.1	141.80	135.50	-0.1	2,911	0.00%
2023/08/09	0.1	135.02	0.5	135.42	139.00	-0.4	3,320	-0.01%
2023/08/08	2.5	139.87	1.7	141.60	138.00	0.8	3,467	0.02%
2023/08/07	0.3	135.00	0.1	133.28	134.50	0.3	3,554	0.01%
2023/08/04	0.1	129.61	0	0.00	130.50	0.1	3,693	0.00%
2023/08/02	0	0.00	0.5	128.26	124.00	-0.5	3,897	-0.01%
2023/08/01	2.5	130.00	2.8	128.16	129.50	-0.3	3,995	-0.01%
2023/07/31	9.8	130.51	8	133.12	133.00	1.8	4,026	0.05%
2023/07/28	0	122.00	0	0.00	123.00	0	3,966	0.00%
2023/07/27	2	122.50	0	0.00	121.50	2	3,984	0.05%
2023/07/26	0	0.00	0	119.50	116.50	0	3,987	0.00%
2023/07/25	0	119.25	0	119.50	120.50	0	4,042	0.00%
2023/07/24	0	120.00	0	121.50	120.50	0	4,056	0.00%
2023/07/21	0	122.50	0	0.00	122.50	0	4,063	0.00%
2023/07/20	0	0.00	3	124.00	124.50	-3	4,114	-0.07%
2023/07/19	1	127.50	0	0.00	126.00	1	4,134	0.02%
2023/07/18	0	0.00	1	124.01	124.00	-1	4,158	-0.02%
2023/07/17	1	127.50	1.7	128.83	128.50	-0.7	4,156	-0.02%
2023/07/14	0.7	130.00	2	131.00	132.00	-1.3	4,153	-0.03%
2023/07/12	1	140.50	1.6	142.39	139.50	-0.6	4,178	-0.01%
2023/07/11	1.9	140.68	1	140.00	141.00	0.9	4,213	0.02%
2023/06/29	2	142.25	0	0.00	142.50	2	4,870	0.04%
2023/06/28	0	0.00	8	142.63	142.50	-8	4,970	-0.16%
2023/06/27	0	0.00	3	142.83	140.50	-3	5,025	-0.06%
2023/06/21	3	145.00	0	0.00	143.50	3	5,206	0.06%
2023/06/19	0	0.00	1	149.50	146.00	-1	5,273	-0.02%
2023/06/16	1	147.00	1	148.01	145.00	0	5,244	0.00%
2023/06/15	1	142.51	1	140.50	146.00	0	5,231	0.00%
2023/06/14	3	142.00	0	0.00	140.00	3	5,198	0.06%
2023/06/13	2	140.25	1	141.57	139.00	1	5,189	0.02%
2023/06/12	5	139.90	3.7	141.15	139.50	1.3	5,177	0.02%
2023/06/09	1.7	144.55	0	0.00	142.50	1.7	5,154	0.03%
2023/06/08	1	145.00	35.2	154.13	143.50	-34.2	5,149	-0.66%
2023/06/07	7.2	159.29	0	0.00	157.50	7.2	5,081	0.14%
2023/06/06	30	161.13	0	162.00	159.50	30	5,061	0.59%
2023/06/05	0	161.50	0	163.50	161.00	0	5,194	0.00%
2023/06/02	0	163.00	1	161.00	160.00	-1	5,279	-0.02%
2023/06/01	1	160.03	0	161.88	161.00	1	5,276	0.02%
2023/05/31	3	163.17	2.1	163.50	162.50	0.9	5,276	0.02%
2023/05/30	3.1	165.07	4.5	167.35	162.00	-1.4	5,278	-0.03%
2023/05/29	9.5	164.99	4	167.51	164.50	5.5	5,244	0.10%
2023/05/25	6	161.83	0	0.00	161.00	6	5,144	0.12%
2023/05/24	6	165.00	7	164.44	165.00	-1	5,113	-0.02%
2023/05/23	1	162.40	8	161.00	167.50	-7	4,860	-0.14%
2023/05/22	1	155.50	1	157.00	152.50	0	4,761	0.00%
2023/05/19	2	155.50	0	0.00	150.50	2	4,745	0.04%
2023/05/18	6	155.42	2	155.00	153.00	4	4,692	0.09%
2023/05/17	11	156.82	5	151.00	157.00	6	4,640	0.13%
2023/05/15	7	151.29	12.1	152.86	153.50	-5.1	4,438	-0.11%
2023/05/12	5.1	145.22	1.3	140.05	147.00	3.8	4,032	0.09%
2023/05/11	2	136.50	1.2	135.78	134.00	0.9	3,913	0.02%
2023/05/09	1.5	129.30	3.4	131.09	135.00	-1.9	3,749	-0.05%
2023/05/08	1.4	128.71	0.7	131.21	129.50	0.7	3,572	0.02%
2023/05/05	0.7	121.40	0.1	122.51	124.00	0.6	3,479	0.02%
2023/05/04	0.1	116.00	0.2	116.00	116.50	0	3,434	0.00%
2023/05/03	0	0.00	0.2	123.00	118.00	-0.2	3,450	-0.01%
2023/05/02	0.2	125.50	0.1	124.42	122.00	0.1	3,447	0.00%
2023/04/28	0.1	123.80	0	123.50	125.00	0.1	3,473	0.00%
2023/04/27	2	118.50	3	119.33	119.00	-1	3,471	-0.03%
2023/04/26	0	0.00	0	116.00	115.50	0	3,525	0.00%
2023/04/25	3	121.33	0.2	122.23	116.00	2.8	3,505	0.08%
2023/04/24	0.2	119.47	0.4	121.05	121.50	-0.2	3,452	-0.01%
2023/04/21	0.4	113.00	0.1	116.00	117.50	0.4	3,478	0.01%
2023/04/20	0.1	116.50	0.4	117.31	115.50	-0.4	3,469	-0.01%
2023/04/19	0.4	120.52	5.6	121.02	119.00	-5.2	3,480	-0.15%
2023/04/18	0.6	125.59	0.1	129.50	120.50	0.5	3,474	0.01%
2023/04/17	6.1	124.67	1	126.00	126.00	5.1	3,476	0.15%
2023/04/14	0	0.00	2	123.00	123.50	-2	3,479	-0.06%
2023/04/12	7.2	127.58	8	123.62	126.00	-0.9	3,362	-0.03%
2023/04/11	1	120.00	1	120.50	121.00	0	3,277	0.00%
2023/04/10	4	119.67	3.6	121.61	123.50	0.4	3,283	0.01%
2023/04/07	19.6	118.52	17.1	118.51	119.50	2.5	3,191	0.08%
2023/04/06	2	112.50	2	113.75	113.50	0	3,017	0.00%
2023/03/31	0	111.00	2.2	111.15	112.50	-2.2	3,017	-0.07%
2023/03/30	4	112.13	3	112.00	112.50	1	3,012	0.03%
2023/03/29	0.3	105.82	0.1	105.50	106.00	0.2	2,934	0.01%
2023/03/28	0.1	103.49	0.3	105.96	101.50	-0.2	2,890	-0.01%
2023/03/27	1.3	108.89	0.1	106.45	107.50	1.2	2,851	0.04%
2023/03/24	1.1	104.79	0.1	105.39	102.50	0.9	2,772	0.03%
2023/03/23	1.1	103.15	1	106.44	106.50	0.1	2,765	0.00%
2023/03/22	0	97.79	0	97.57	97.90	0	2,710	0.00%
2023/03/21	0	97.38	0.1	97.14	97.20	-0.1	2,715	0.00%
2023/03/20	0.1	97.14	1.4	96.31	95.80	-1.3	2,719	-0.05%
2023/03/17	0.4	93.67	0.9	96.23	95.90	-0.6	2,799	-0.02%
2023/03/16	2	92.86	0.1	93.01	93.60	1.8	2,960	0.06%
2023/03/15	0.1	96.80	0.8	95.50	94.60	-0.7	3,016	-0.02%
2023/03/14	0.8	95.83	9.3	96.19	95.80	-8.5	3,020	-0.28%
2023/03/13	1.3	95.91	0.1	96.95	97.20	1.2	3,021	0.04%
2023/03/09	0.1	106.00	2	102.00	101.50	-1.9	2,990	-0.06%
2023/03/08	6	105.33	0.3	107.93	104.00	5.7	2,913	0.20%
2023/03/07	5.3	99.09	3	99.60	105.00	2.3	2,753	0.08%
2023/03/06	0	95.60	0	95.30	95.70	0	2,659	0.00%
2023/03/03	0	95.30	0	0.00	94.60	0	2,646	0.00%
2023/03/01	0	0.00	0	93.60	93.30	0	2,633	0.00%
2023/02/24	0	94.00	16	93.75	92.80	-16	2,661	-0.60%
2023/02/23	0	0.00	0.1	94.40	95.60	-0.1	2,665	0.00%
2023/02/22	0.1	94.81	16.2	94.34	95.50	-16.1	2,654	-0.61%
2023/02/21	5.2	96.89	0.4	96.33	95.20	4.8	2,638	0.18%
2023/02/20	4.4	95.96	1.3	95.71	95.10	3.1	2,603	0.12%
2023/02/17	9.3	94.33	6.3	94.07	93.40	3	2,582	0.11%
2023/02/16	1.2	90.35	3.4	91.08	92.00	-2.2	2,539	-0.09%
2023/02/15	1.5	89.98	3	90.98	90.90	-1.5	2,528	-0.06%
2023/02/14	2	87.98	2	88.45	88.50	0	2,490	0.00%
2023/02/13	0	87.00	0	0.00	86.70	0	2,460	0.00%
2023/02/10	0	0.00	3.5	89.90	88.30	-3.5	2,456	-0.14%
2023/02/09	2.5	86.92	0	85.80	89.00	2.5	2,412	0.10%
2023/02/08	8	86.95	0.4	86.91	85.80	7.6	2,363	0.32%
2023/02/07	10.4	86.69	1.5	83.90	87.80	8.8	2,325	0.38%
2023/02/06	0.5	79.90	0	80.95	81.20	0.5	2,205	0.02%
2023/02/03	1	82.70	0.2	82.08	80.70	0.9	2,156	0.04%
2023/02/02	0.2	81.13	1.1	80.53	81.30	-0.9	2,129	-0.04%
2023/02/01	0.1	81.97	5.6	79.82	80.10	-5.5	2,105	-0.26%
2023/01/31	0.1	81.92	30.5	80.96	82.40	-30.4	2,071	-1.47%
2023/01/30	0.2	78.47	2.4	79.50	80.70	-2.2	2,035	-0.11%
2023/01/17	1.2	76.97	2.1	76.01	77.50	-0.9	1,969	-0.05%
2023/01/16	10.1	73.79	2.2	73.10	75.20	7.9	1,900	0.42%
2023/01/13	0.2	69.94	0.1	69.87	70.40	0.1	1,806	0.01%
2023/01/12	1.1	70.34	0.9	70.79	70.40	0.2	1,797	0.01%
2023/01/11	39.9	72.49	6.5	72.17	71.40	33.4	1,779	1.88%
2023/01/10	1.5	69.24	0	68.00	69.90	1.5	1,714	0.08%
2023/01/09	5	67.90	1.2	67.68	67.60	3.9	1,681	0.23%
2023/01/06	0	70.08	1.5	69.71	70.20	-1.5	1,649	-0.09%
2023/01/05	2.3	72.56	3.9	71.09	69.90	-1.6	1,638	-0.10%
2023/01/04	5.6	70.58	2.6	71.63	72.00	3	1,586	0.19%
2023/01/03	1.2	68.73	0	67.70	69.50	1.1	1,550	0.07%
2022/12/30	0	68.02	1.1	68.13	67.50	-1.1	1,535	-0.07%
2022/12/29	0.1	68.30	1.2	67.99	67.50	-1.1	1,525	-0.07%
2022/12/28	1.2	71.45	1.3	71.00	69.60	-0.1	1,502	0.00%
2022/12/27	1.1	70.29	1	69.20	68.90	0.1	1,423	0.00%
2022/12/26	2.2	67.43	0.6	67.45	67.70	1.5	1,383	0.11%
2022/12/23	0.6	70.59	0.3	69.27	68.80	0.3	1,369	0.02%
2022/12/22	1.3	71.76	2.7	68.62	70.50	-1.4	1,325	-0.10%
2022/12/21	2.7	68.40	0.4	67.03	69.10	2.3	1,217	0.19%
2022/12/20	1.4	67.57	1.9	65.93	64.90	-0.5	1,178	-0.04%
2022/12/19	21.9	69.92	75.9	69.24	67.40	-54	1,119	-4.82%
2022/12/16	63.9	69.09	9.6	69.38	68.10	54.3	1,089	4.98%
2022/12/15	3.6	68.17	16.7	69.16	68.50	-13.1	1,037	-1.26%
2022/12/14	15.7	67.03	0.1	63.81	67.10	15.6	976	1.60%
2022/12/13	3.1	62.60	3	63.20	63.60	0.1	946	0.01%
2022/12/12	0	64.52	12.6	64.29	64.00	-12.6	941	-1.34%
2022/12/09	0.2	66.88	1	66.30	67.60	-0.9	919	-0.09%
2022/12/08	13.5	66.41	0	0.00	66.70	13.5	836	1.61%
2022/12/07	0	0.00	5	63.10	63.10	-5	684	-0.73%
2022/12/06	0	57.50	1.3	58.79	57.40	-1.3	664	-0.19%
2022/12/05	0	0.00	0.2	59.29	61.10	-0.2	669	-0.02%
2022/12/02	0	58.95	0.5	58.68	58.30	-0.4	656	-0.07%
2022/12/01	0	57.90	0.3	57.60	57.70	-0.3	650	-0.04%
2022/11/30	0	57.40	1.1	58.26	57.50	-1.1	650	-0.17%
2022/11/29	1	57.80	0	0.00	57.70	1	645	0.16%
2022/11/28	0	56.40	0.3	56.39	56.50	-0.3	634	-0.05%
2022/11/25	0	0.00	0.8	56.81	55.90	-0.8	623	-0.13%
2022/11/24	0	58.30	0.8	57.63	57.90	-0.8	615	-0.12%
2022/11/23	0.6	59.00	1.3	58.91	58.60	-0.7	607	-0.12%
2022/11/22	1	58.50	0.6	58.12	58.70	0.4	590	0.06%
2022/11/21	2.3	57.91	7.1	57.53	58.90	-4.8	558	-0.86%
2022/11/18	8	55.74	3.5	56.00	55.80	4.5	536	0.84%
2022/11/17	0.7	56.70	0.2	56.59	56.50	0.5	534	0.10%
2022/11/16	4	55.00	6.4	55.55	56.60	-2.4	519	-0.47%
2022/11/15	0.2	54.99	2	55.49	57.20	-1.8	501	-0.35%
2022/11/14	3.3	53.79	1.1	53.91	54.00	2.2	475	0.47%
2022/11/11	0	0.00	63.2	53.38	52.40	-63.2	465	-13.55%
2022/11/10	1	53.50	0.4	53.25	53.70	0.6	452	0.14%
2022/11/09	67.2	53.87	5.5	54.10	54.20	61.6	449	13.72%
2022/11/08	0	0.00	5.7	54.48	52.20	-5.7	434	-1.32%
2022/11/07	3.5	53.54	0.3	52.19	53.70	3.3	414	0.79%
2022/11/04	1.1	52.46	0.7	52.20	52.30	0.3	395	0.08%
2022/11/03	0.8	51.96	0.1	51.60	52.90	0.8	388	0.20%
2022/11/02	1.2	51.14	0	51.00	52.00	1.2	384	0.30%
2022/11/01	0.4	48.00	0	0.00	48.60	0.4	385	0.10%
2022/10/26	1.1	47.05	0	0.00	47.00	1.1	396	0.27%
2022/10/24	0	47.55	0	48.05	47.65	0	395	0.00%
2022/10/21	0	0.00	0.1	48.00	47.65	-0.1	394	-0.02%
2022/10/20	0	0.00	0.1	47.45	47.95	-0.1	394	-0.02%
2022/10/19	0	48.10	0.2	48.09	47.80	-0.2	393	-0.04%
2022/10/18	0	0.00	0	48.45	47.90	0	393	0.00%
2022/10/17	0	47.80	0	0.00	48.35	0	393	0.00%
2022/10/14	1.4	47.58	0	0.00	47.80	1.4	393	0.34%
2022/10/13	0.8	46.45	0	0.00	45.90	0.8	392	0.20%
2022/10/11	0	0.00	0.1	48.85	48.25	-0.1	389	-0.03%
2022/10/07	0.1	51.00	0.2	51.37	51.20	-0.2	385	-0.04%
2022/10/06	0.3	52.12	0	53.00	51.80	0.2	385	0.06%
2022/10/05	0	51.30	0	0.00	50.20	0	379	0.00%
2022/10/04	0	0.00	0.2	51.50	51.00	-0.2	376	-0.06%
2022/10/03	0	49.45	1.1	50.95	50.70	-1.1	370	-0.29%
2022/09/30	3.5	46.99	3.1	47.69	49.15	0.4	360	0.12%
2022/09/29	0.3	48.57	0.2	48.79	48.75	0.1	358	0.03%
2022/09/28	2.3	48.84	6.3	48.40	47.60	-3.9	357	-1.10%
2022/09/27	4.3	50.42	0.3	49.95	50.50	4	351	1.14%
2022/09/26	0.7	49.75	0	0.00	49.65	0.7	348	0.20%
2022/09/23	0	0.00	0.7	53.64	52.70	-0.7	336	-0.20%
2022/09/22	0.7	53.71	0.4	53.01	54.70	0.2	331	0.07%
2022/09/21	0.4	55.40	0	55.00	54.00	0.4	325	0.14%
2022/09/20	0	55.53	0.4	54.82	55.70	-0.4	319	-0.14%
2022/09/19	2.4	55.08	5	56.82	55.00	-2.6	310	-0.83%
2022/09/16	5	56.06	0.3	55.97	54.50	4.7	293	1.60%
2022/09/15	5	57.70	0	0.00	55.50	5	277	1.80%
2022/09/14	0.3	58.50	30.3	57.80	57.70	-30	263	-11.39%
2022/09/13	0.3	57.59	0.1	57.27	58.40	0.3	235	0.11%
2022/09/12	0	0.00	0.2	56.27	56.60	-0.2	183	-0.09%
2022/09/08	0	51.30	0	0.00	51.50	0	155	0.00%
2022/09/07	0	0.00	0.3	50.50	49.65	-0.3	149	-0.17%
2022/09/06	0.3	50.00	0.8	50.39	50.20	-0.5	138	-0.34%
2022/09/02	0.1	48.55	0	48.80	48.60	0.1	128	0.07%
2022/09/01	0.6	48.25	0	0.00	48.55	0.6	127	0.50%
2022/08/31	0.1	48.30	0	0.00	49.00	0.1	125	0.10%
2022/08/29	0.1	47.49	1.1	47.14	47.20	-1	122	-0.83%
2022/08/26	1.1	49.92	0.9	50.00	48.60	0.2	118	0.16%
2022/08/25	0	0.00	1	50.20	50.40	-1	106	-0.94%
2022/08/24	1.1	50.77	0.2	50.50	50.80	0.9	101	0.88%
2022/08/23	0	0.00	0.3	49.88	49.75	-0.3	95	-0.29%
2022/08/19	0	0.00	0.1	49.95	50.10	-0.1	93	-0.06%
2022/08/18	0	49.85	0	50.30	49.95	0	92	0.01%
2022/08/17	0	49.75	0	0.00	50.00	0	90	0.00%
2022/08/16	0.1	50.20	0	50.10	49.95	0	88	0.06%
2022/08/15	0.3	49.85	0	0.00	50.60	0.3	85	0.30%
2022/08/12	0.1	49.93	0	50.00	49.85	0.1	82	0.12%
2022/08/11	0	0.00	0.8	50.62	50.20	-0.8	80	-0.96%
2022/08/10	0.5	50.50	0.1	50.50	50.50	0.3	78	0.44%
2022/08/09	0	51.40	0.6	51.38	51.20	-0.6	76	-0.85%
2022/08/08	0.9	51.00	0	52.50	51.70	0.9	70	1.33%
2022/08/05	0.3	49.84	0	49.90	50.50	0.3	60	0.42%
2022/08/04	0.4	49.24	0	0.00	49.90	0.4	54	0.75%
2022/08/03	0.4	46.00	0	0.00	46.90	0.4	48	0.75%
2022/08/02	0	45.85	0	0.00	46.10	0	45	0.01%
2022/07/29	0	45.75	0	45.93	45.70	0	44	-0.03%
2022/07/27	0.1	45.95	0	0.00	46.20	0.1	43	0.15%
2022/07/18	0	0.00	5	46.50	46.30	-5	36	-13.88%
2022/07/15	5	45.50	0.3	45.60	45.65	4.7	33	14.15%
2022/07/12	0	0.00	0	45.05	44.80	0	28	-0.07%
2022/07/06	0.2	44.35	0	0.00	44.00	0.2	26	0.90%
2022/07/01	0	0.00	1.1	42.16	42.50	-1.1	25	-4.44%
2022/06/30	0	0.00	0	43.15	43.10	0	24	-0.01%
2022/06/29	0	0.00	16	43.47	43.80	-16	24	-64.91%
2022/06/22	11	46.12	0	45.60	45.05	11	24	45.36%
2022/06/20	6.2	45.66	0	45.50	44.50	6.2	21	29.38%
2022/06/17	0	44.55	0	0.00	44.70	0	18	0.01%
2020/11/10	0	0.00	3	34.80	34.90	-3	18	-16.20%
2020/09/29	3	33.50	0	0.00	33.50	3	27	10.80%
2020/09/07	0	0.00	1	34.50	34.50	-1	37	-2.66%
2020/08/26	1	34.70	0	0.00	34.70	1	53	1.88%
2019/11/04	0	0.00	1	53.20	52.00	-1	33	-2.98%
2019/09/25	1	51.40	0	0.00	50.70	1	41	2.38%
2018/07/16	0	0.00	1	61.00	61.50	-1	30	-3.28%
2018/01/31	0	0.00	4	64.10	64.80	-4	81	-4.91%