志強-KY (6768)-國泰-敦南券商分點個股進出

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

志強-KY

(6768)

可現股當沖

股價
86.8
漲跌
▼0.2
漲幅
-0.23%
成交量
319張
產業
上市運動休閒
26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

志強-KY (6768)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/02	1	86.50	1	87.00	86.80	0	378	0.00%
2024/04/30	3	86.73	1	86.80	87.00	2	373	0.54%
2024/04/29	6	87.68	5	87.56	86.80	1	368	0.27%
2024/04/26	6.4	87.08	2.5	87.00	87.00	3.9	355	1.11%
2024/04/25	5.1	85.72	5	86.76	86.40	0.1	344	0.03%
2024/04/24	11	83.06	14	83.66	83.80	-3	315	-0.95%
2024/04/23	7	80.31	8	81.22	81.70	-1	294	-0.35%
2024/04/22	1	78.10	5	79.40	79.00	-4	281	-1.42%
2024/04/19	8	78.91	19	78.59	79.30	-11	278	-3.94%
2024/04/18	0	0.00	7	79.77	79.90	-7	273	-2.56%
2024/04/17	1	78.10	0	0.00	78.00	1	262	0.38%
2024/04/16	5	75.54	2	75.40	75.20	3	256	1.17%
2024/04/15	1	77.00	0	0.00	76.80	1	251	0.40%
2024/04/12	0	0.00	2	77.79	77.60	-2	249	-0.81%
2024/04/11	12	76.80	5	77.60	76.50	7	246	2.84%
2024/04/10	3	78.17	6	78.42	78.50	-3	241	-1.26%
2024/04/09	1	78.70	18	78.12	77.90	-17	237	-7.15%
2024/04/08	5	76.44	0	0.00	76.60	5	226	2.21%
2024/04/03	0	0.00	1	75.70	75.80	-1	222	-0.45%
2024/04/02	0	0.00	8.2	75.24	75.90	-8.2	221	-3.68%
2024/03/29	0.5	73.96	4	74.00	74.10	-3.5	217	-1.59%
2024/03/28	1.6	74.07	0.1	74.00	74.20	1.5	216	0.70%
2024/03/27	0.4	74.50	1	74.70	74.60	-0.6	213	-0.28%
2024/03/26	0.1	74.50	0.2	74.35	74.70	-0.2	213	-0.09%
2024/03/25	1.7	74.73	4.1	74.59	75.00	-2.4	212	-1.13%
2024/03/22	1	74.60	1	74.70	74.30	0	210	0.01%
2024/03/21	0	0.00	3	74.60	74.60	-3	209	-1.43%
2024/03/20	1.4	74.26	1	74.50	74.20	0.4	206	0.20%
2024/03/19	1.2	73.95	2	74.20	74.20	-0.8	204	-0.39%
2024/03/18	1	73.90	1.1	73.88	74.20	-0.1	202	-0.03%
2024/03/15	2	73.95	1	74.00	73.90	1	201	0.50%
2024/03/14	0	74.40	0	0.00	74.70	0	199	0.01%
2024/03/13	0	0.00	0.7	74.76	74.90	-0.7	201	-0.37%
2024/03/12	5.1	74.93	2	75.50	74.80	3.1	199	1.55%
2024/03/11	7.3	74.84	3	74.87	74.70	4.3	194	2.23%
2024/03/08	8	72.81	5.2	73.23	73.40	2.8	180	1.56%
2024/03/07	7	73.10	14	73.03	72.70	-7	172	-4.07%
2024/03/06	3	73.27	14	73.45	73.70	-11	164	-6.69%
2024/03/05	2	71.90	1	72.00	72.20	1	152	0.66%
2024/03/04	5	71.90	1.6	71.84	71.90	3.4	148	2.30%
2024/03/01	0	0.00	3	72.53	72.00	-3	145	-2.06%
2024/02/29	0.1	72.00	2	71.75	72.40	-1.9	142	-1.31%
2024/02/27	0.1	71.96	6	71.45	71.50	-5.9	138	-4.28%
2024/02/26	45.6	73.00	9.3	73.10	72.70	36.2	132	27.33%
2024/02/23	2	71.10	0	70.90	70.90	2	114	1.73%
2024/02/22	0	0.00	2.1	70.04	71.00	-2.1	106	-1.99%
2024/02/21	1	69.10	1.1	69.09	68.80	-0.1	97	-0.07%
2024/02/19	1	67.90	0	0.00	68.20	1	90	1.10%
2024/02/16	0	0.00	1	67.80	68.10	-1	89	-1.12%
2024/02/15	0	0.00	1	68.00	67.90	-1	87	-1.14%
2024/02/05	0	0.00	0.1	68.90	68.40	-0.1	85	-0.12%
2024/02/02	0	0.00	0.2	68.48	68.70	-0.2	85	-0.20%
2024/02/01	4.4	69.59	3	69.60	69.10	1.4	82	1.71%
2024/01/31	1	68.00	0.2	68.94	68.80	0.8	75	1.00%
2024/01/30	2	68.35	3.1	68.32	67.90	-1.1	67	-1.66%
2024/01/29	1.5	66.20	1	66.80	66.60	0.5	61	0.78%
2024/01/23	1	64.80	0	0.00	64.50	1	59	1.68%
2024/01/22	0	64.70	0	0.00	64.50	0	59	0.07%
2024/01/19	5	64.46	0.1	65.00	64.70	4.9	58	8.34%
2024/01/18	0	0.00	1	64.50	64.40	-1	58	-1.71%
2024/01/10	0	0.00	1	66.00	66.20	-1	60	-1.65%
2024/01/09	0.1	66.30	20	66.10	66.10	-19.9	61	-32.59%
2024/01/08	1	66.20	0	0.00	66.50	1	61	1.62%
2024/01/03	1	66.80	0	0.00	66.80	1	70	1.43%
2023/12/28	1	66.80	0	0.00	67.00	1	80	1.25%
2023/12/27	2	66.85	0	0.00	67.10	2	79	2.50%
2023/12/22	0	0.00	1	66.80	66.80	-1	79	-1.25%
2023/12/21	2	67.10	1.1	67.25	67.10	0.9	80	1.14%
2023/12/20	1.2	67.09	0	67.50	67.30	1.1	81	1.39%
2023/12/19	0	0.00	4	66.95	67.20	-4	82	-4.86%
2023/12/18	2	67.25	0	0.00	67.40	2	82	2.42%
2023/12/15	0	0.00	0.1	67.30	67.40	-0.1	81	-0.12%
2023/12/14	0	0.00	1	67.10	67.40	-1	82	-1.21%
2023/12/13	0	67.30	0.2	67.50	67.00	-0.1	82	-0.13%
2023/12/12	0.2	67.27	2.1	67.62	67.80	-2	82	-2.39%
2023/12/08	1	66.70	0	0.00	67.20	1	82	1.22%
2023/12/07	0.1	66.30	0	0.00	66.30	0.1	78	0.06%
2023/12/06	1	65.60	0	0.00	65.50	1	74	1.33%
2023/12/05	0	0.00	0	65.20	65.60	0	74	0.00%
2023/12/01	1	65.90	0	0.00	65.80	1	74	1.34%
2023/11/30	0.1	65.00	0	0.00	65.30	0.1	74	0.07%
2023/11/29	0	0.00	0.7	65.46	65.00	-0.7	76	-0.95%
2023/11/28	0	0.00	1	65.20	65.10	-1	75	-1.32%
2023/11/27	1	64.60	0.2	65.15	64.40	0.8	75	1.02%
2023/11/23	1	64.80	0.1	66.00	64.50	0.9	75	1.19%
2023/11/20	0	0.00	1	65.30	65.40	-1	76	-1.30%
2023/11/16	0	0.00	1	65.00	64.90	-1	79	-1.25%
2023/11/15	2	64.80	3	64.97	64.90	-1	79	-1.26%
2023/11/14	1	64.50	0	0.00	64.60	1	79	1.26%
2023/11/10	1	64.60	0	0.00	64.60	1	80	1.24%
2023/11/06	0	65.90	0	0.00	66.30	0	83	0.04%
2023/11/03	1	65.70	1	66.20	66.20	0	83	0.00%
2023/11/02	1	65.70	0	66.13	66.20	1	83	1.16%
2023/11/01	1	65.50	0.3	66.43	66.20	0.7	83	0.86%
2023/10/31	0	0.00	2	66.00	66.00	-2	84	-2.38%
2023/10/30	0	0.00	0.1	66.00	66.10	-0.1	86	-0.16%
2023/10/24	1	65.20	1	65.40	65.80	0	91	0.00%
2023/10/23	0	0.00	0.2	65.81	65.70	-0.2	92	-0.24%
2023/10/20	1	66.10	0.1	66.00	66.30	0.9	93	0.99%
2023/10/19	0	0.00	1	66.31	66.30	-1	94	-1.07%
2023/10/18	0	0.00	0	67.10	67.30	0	93	-0.01%
2023/10/17	0	0.00	0	67.30	66.90	0	92	-0.01%
2023/10/13	1	67.90	2.1	67.42	67.30	-1.1	94	-1.14%
2023/10/12	0	0.00	0.2	68.00	67.90	-0.2	95	-0.16%
2023/10/11	0	0.00	1	67.18	67.40	-1	96	-1.08%
2023/10/06	1.1	66.69	0.1	66.60	66.70	1	93	1.08%
2023/10/05	0.1	67.00	0.1	67.00	66.00	0	95	-0.01%
2023/10/04	0	0.00	0	66.00	64.10	0	92	-0.02%
2023/10/02	1	65.50	0	0.00	65.70	1	93	1.07%
2023/09/28	0	0.00	2	65.80	65.70	-2	97	-2.06%
2023/09/27	0	0.00	2	65.80	65.80	-2	99	-2.00%
2023/09/26	0	0.00	0	65.50	66.30	0	101	-0.02%
2023/09/25	0	0.00	1	66.61	66.40	-1	102	-1.00%
2023/09/22	1	65.40	0	0.00	65.80	1	101	0.99%
2023/09/20	1	66.00	0.1	67.00	66.20	0.9	109	0.83%
2023/09/19	0	0.00	2.1	66.44	66.50	-2.1	116	-1.80%
2023/09/18	0	0.00	1	66.30	66.00	-1	117	-0.85%
2023/09/15	0	0.00	2.1	65.70	65.80	-2.1	118	-1.73%
2023/09/14	0	0.00	0	67.00	65.80	0	120	0.00%
2023/09/13	2	64.90	1	65.40	65.60	1	122	0.82%
2023/09/11	1	64.60	3	64.00	63.90	-2	123	-1.62%
2023/09/08	0	0.00	0	65.50	64.60	0	124	-0.04%
2023/09/06	0	0.00	2	64.50	64.30	-2	126	-1.58%
2023/09/04	1.1	65.00	0.1	65.00	65.00	1	129	0.77%
2023/09/01	0	64.00	0	0.00	64.20	0	130	0.00%
2023/08/30	0	0.00	3	63.10	63.90	-3	133	-2.25%
2023/08/29	0	0.00	1	62.70	63.10	-1	133	-0.75%
2023/08/28	1	62.60	0	0.00	62.90	1	142	0.70%
2023/08/25	0.1	63.60	0	0.00	62.80	0.1	143	0.07%
2023/08/24	1	64.00	0	63.60	63.40	1	143	0.67%
2023/08/23	3	63.50	0.2	64.05	64.60	2.8	141	2.00%
2023/08/22	1	62.10	1	62.50	62.40	0	139	0.00%
2023/08/21	1	61.90	1	62.50	62.50	0	140	0.00%
2023/08/18	2	61.80	0.5	61.86	61.60	1.5	140	1.09%
2023/08/17	0	0.00	0.6	61.85	61.60	-0.6	140	-0.45%
2023/08/16	1	61.30	0.4	62.20	61.30	0.6	141	0.42%
2023/08/15	2	62.20	1.1	62.86	62.40	0.9	140	0.61%
2023/08/14	2.1	62.22	1	63.21	62.10	1.1	140	0.76%
2023/08/11	1	63.30	1	63.30	63.40	0	139	0.00%
2023/08/10	0	0.00	1	63.80	63.60	-1	139	-0.72%
2023/08/09	1.1	63.73	0.5	64.06	63.80	0.6	141	0.43%
2023/08/08	2	63.60	1	63.70	63.60	1	142	0.70%
2023/08/07	1	63.50	0.1	64.43	64.10	0.9	146	0.62%
2023/08/02	1.1	63.82	0.4	64.24	63.50	0.7	149	0.43%
2023/08/01	0.1	64.50	0.6	64.52	64.10	-0.5	147	-0.35%
2023/07/31	1.1	64.02	1	64.20	64.00	0.1	149	0.03%
2023/07/27	0	0.00	1.3	63.99	63.60	-1.3	147	-0.88%
2023/07/26	4	63.55	1.7	63.98	63.40	2.3	147	1.58%
2023/07/25	1	63.60	0.6	64.50	64.00	0.4	146	0.28%
2023/07/24	2	63.80	1	63.71	63.80	1	145	0.68%
2023/07/21	0	0.00	1	64.10	63.80	-1	144	-0.69%
2023/07/20	1	63.90	0	64.49	64.10	1	148	0.66%
2023/07/19	1	63.70	0.6	64.06	63.70	0.4	151	0.24%
2023/07/18	2.1	64.16	1.1	64.48	63.90	1	158	0.61%
2023/07/17	2.1	64.33	0	64.80	64.80	2.1	173	1.19%
2023/07/14	6	63.55	2	63.91	63.80	4	174	2.32%
2023/07/13	2	64.71	2.1	64.91	64.40	-0.1	175	-0.06%
2023/07/12	1.1	65.47	1	65.99	65.40	0.1	176	0.04%
2023/07/11	2.1	66.31	0.5	66.57	66.30	1.5	178	0.84%
2023/07/10	1.1	66.40	3.3	66.77	66.30	-2.2	177	-1.27%
2023/07/07	2.3	66.62	1.7	66.69	67.00	0.6	177	0.32%
2023/07/06	2.1	67.31	2.6	67.37	67.40	-0.6	179	-0.33%
2023/07/05	1.1	67.71	0.8	67.90	67.70	0.3	177	0.19%
2023/07/04	1	67.70	0	0.00	67.70	1	175	0.57%
2023/07/03	0.1	68.10	0	0.00	67.80	0.1	174	0.03%
2023/06/30	1.1	67.61	0.1	67.81	68.10	1	173	0.55%
2023/06/29	2.2	67.77	1	67.82	68.00	1.2	173	0.69%
2023/06/28	2.1	67.92	3.5	68.09	67.80	-1.4	173	-0.80%
2023/06/27	3	71.87	0.2	71.99	71.90	2.8	167	1.65%
2023/06/26	4.1	71.36	0	0.00	71.60	4.1	160	2.55%
2023/06/20	0.3	71.94	0.7	71.93	71.60	-0.5	159	-0.28%
2023/06/16	1.3	72.38	0	0.00	72.20	1.3	162	0.78%
2023/06/15	2	71.96	1	72.00	72.10	1	164	0.63%
2023/06/14	1	71.90	0	0.00	72.00	1	169	0.59%
2023/06/12	0	0.00	0.2	71.49	71.90	-0.2	182	-0.12%
2023/06/09	0.1	71.70	3	71.60	71.80	-2.9	184	-1.58%
2023/06/08	0	71.20	0.4	71.20	70.90	-0.4	189	-0.21%
2023/06/07	0	71.90	9.1	71.87	71.80	-9.1	196	-4.65%
2023/06/06	0	0.00	5.1	71.50	71.40	-5.1	197	-2.57%
2023/06/05	2.3	71.32	2	71.50	71.30	0.3	203	0.15%
2023/06/02	1	71.10	1.2	71.27	71.40	-0.2	207	-0.10%
2023/06/01	5.1	70.31	0	0.00	71.10	5.1	211	2.41%
2023/05/31	0	0.00	0.4	70.30	70.40	-0.4	206	-0.19%
2023/05/30	1	69.70	0.5	69.74	69.80	0.6	208	0.26%
2023/05/29	0	0.00	0.1	69.80	69.70	-0.1	213	-0.06%
2023/05/26	0	0.00	1	69.70	69.70	-1	218	-0.47%
2023/05/25	1	69.99	0	0.00	69.90	1	225	0.46%
2023/05/23	1	69.60	0.1	70.13	70.10	0.9	236	0.38%
2023/05/19	0	0.00	0.1	70.20	69.70	-0.1	240	-0.04%
2023/05/18	1	70.40	0	0.00	70.20	1	242	0.42%
2023/05/17	0	0.00	3	70.10	70.70	-3	248	-1.21%
2023/05/16	1.1	68.34	3	69.10	69.50	-1.9	249	-0.76%
2023/05/15	3.1	68.10	2	68.33	68.10	1.1	251	0.42%
2023/05/12	2	68.20	0	0.00	68.40	2	253	0.79%
2023/05/11	5.1	68.82	1	68.50	68.60	4.1	255	1.59%
2023/05/10	1	69.90	0.5	70.00	70.30	0.5	254	0.20%
2023/05/09	0	70.50	1	70.70	70.30	-1	257	-0.38%
2023/05/08	3.2	70.00	3	69.90	69.90	0.2	257	0.06%
2023/05/04	1	69.90	0	0.00	69.80	1	264	0.38%
2023/05/03	0	71.50	1	69.70	69.70	-1	271	-0.37%
2023/05/02	1	69.12	1	69.60	69.70	0	278	0.01%
2023/04/28	2	69.26	0	0.00	69.10	2	285	0.71%
2023/04/27	0	0.00	4	68.60	69.00	-4	285	-1.40%
2023/04/25	5.1	68.43	4	68.20	68.20	1.1	291	0.37%
2023/04/24	2.1	68.16	1	68.60	68.70	1.1	290	0.36%
2023/04/21	15	69.28	0.8	69.45	68.70	14.2	291	4.88%
2023/04/20	10.2	70.25	0.8	70.40	70.00	9.4	286	3.28%
2023/04/18	1	72.81	3	72.80	72.80	-2	278	-0.71%
2023/04/17	4.1	72.45	0	0.00	72.60	4.1	277	1.49%
2023/04/14	0.1	71.60	4	71.60	71.80	-4	275	-1.43%
2023/04/12	0	0.00	1	71.20	71.30	-1	281	-0.36%
2023/04/11	0	0.00	1	71.50	71.40	-1	292	-0.34%
2023/04/10	2.1	70.22	0	0.00	70.50	2.1	307	0.67%
2023/04/07	0.1	70.80	0	0.00	70.30	0.1	324	0.02%
2023/03/30	1	70.20	0	0.00	70.40	1	362	0.28%
2023/03/29	0.1	70.30	0	0.00	70.10	0.1	368	0.02%
2023/03/27	0.1	70.67	0	0.00	70.60	0.1	390	0.03%
2023/03/24	2	70.65	0	0.00	70.50	2	407	0.49%
2023/03/23	1	70.80	0	0.00	70.80	1	417	0.24%
2023/03/22	2.4	70.12	1	70.70	70.60	1.4	429	0.32%
2023/03/21	1.1	69.55	0	0.00	69.60	1.1	449	0.25%
2023/03/20	2	69.45	0	0.00	69.70	2	469	0.43%
2023/03/17	5.1	69.61	2	69.60	69.80	3.1	510	0.61%
2023/03/16	3.1	70.23	0	0.00	70.20	3.1	521	0.59%
2023/03/15	1	71.52	3.2	71.61	71.00	-2.2	535	-0.41%
2023/03/14	2	71.40	0.5	71.77	71.50	1.5	563	0.26%
2023/03/13	3.1	71.54	0	0.00	71.80	3.1	580	0.53%
2023/03/10	6	72.00	0	0.00	72.00	6	585	1.02%
2023/03/08	6	72.50	0	0.00	72.60	6	597	1.01%
2023/03/07	4	73.80	4	73.95	73.90	0	597	0.00%
2023/03/06	0	0.00	0	73.50	73.50	0	603	-0.01%
2023/03/03	1	72.90	5	73.10	73.10	-4	608	-0.66%
2023/03/02	1	73.10	1	73.30	73.30	0	632	0.00%
2023/03/01	7.1	73.09	1.2	73.39	73.50	5.9	641	0.92%
2023/02/24	0	72.80	3	72.23	72.40	-3	657	-0.45%
2023/02/23	5.1	71.84	5	72.01	71.70	0.1	675	0.02%
2023/02/22	9.3	71.96	2	71.80	72.00	7.3	700	1.04%
2023/02/21	2.2	72.61	1	73.00	72.60	1.2	713	0.17%
2023/02/17	1	73.40	1	73.50	73.50	0	788	0.00%
2023/02/16	2.1	72.70	2	72.90	73.00	0.1	861	0.01%
2023/02/15	1.1	72.43	0	72.80	72.30	1	882	0.12%
2023/02/14	0	0.00	3	73.27	73.30	-3	881	-0.34%
2023/02/13	1	72.21	1.4	72.11	72.10	-0.4	893	-0.04%
2023/02/10	3.3	72.58	2	72.60	72.30	1.3	916	0.14%
2023/02/09	0	0.00	0.1	73.40	73.00	-0.1	919	-0.01%
2023/02/08	3.1	73.11	0	0.00	73.40	3.1	926	0.33%
2023/02/07	0	72.90	3	73.43	73.60	-3	928	-0.32%
2023/02/06	0	73.00	0	0.00	73.10	0	926	0.00%
2023/02/03	0	0.00	2	73.30	73.20	-2	929	-0.22%
2023/02/02	0	0.00	1	73.80	73.80	-1	928	-0.11%
2023/02/01	1	72.81	1	73.20	74.00	0	925	0.00%
2023/01/31	2.1	73.30	8	72.85	72.70	-6	919	-0.65%
2023/01/30	4	72.18	6	72.99	71.60	-2	928	-0.21%
2023/01/17	1	72.30	2	72.30	72.30	-1	925	-0.11%
2023/01/16	1	72.50	0.1	75.00	72.50	1	928	0.10%
2023/01/13	1	73.30	7.1	72.77	72.60	-6.1	931	-0.65%
2023/01/12	4	72.45	2.9	72.55	72.30	1.1	942	0.12%
2023/01/11	5	72.26	3	72.37	72.50	2	955	0.21%
2023/01/10	1.4	72.76	1.2	72.80	72.90	0.3	975	0.03%
2023/01/09	4	72.45	2	72.80	72.80	2	981	0.20%
2023/01/06	4	72.13	2	73.05	73.00	2	984	0.20%
2023/01/05	2	71.50	7	71.50	71.70	-5	990	-0.50%
2023/01/04	2	71.10	10.1	71.14	71.10	-8.1	996	-0.81%
2023/01/03	4.1	71.23	5	71.18	71.30	-1	1,007	-0.09%
2022/12/30	4	71.68	5	71.83	71.50	-1	1,013	-0.10%
2022/12/29	1.1	71.71	2.5	71.70	71.60	-1.5	1,008	-0.15%
2022/12/28	12	73.47	5.6	74.06	72.90	6.5	1,004	0.64%
2022/12/27	17	73.85	4.4	74.27	74.30	12.7	992	1.27%
2022/12/26	3.3	72.96	3.1	73.51	74.30	0.2	984	0.02%
2022/12/23	0	74.20	1	74.00	74.00	-1	975	-0.10%
2022/12/22	5	73.62	1.3	73.61	73.30	3.7	976	0.38%
2022/12/21	1	72.20	1	72.70	72.70	0	980	0.00%
2022/12/20	10	72.27	2	72.36	71.50	8	983	0.81%
2022/12/19	4	73.88	1	74.00	74.10	3	977	0.31%
2022/12/16	7	75.24	8	74.90	74.60	-1	983	-0.10%
2022/12/15	11	76.18	5	76.90	77.30	6	975	0.62%
2022/12/14	2	74.96	0	0.00	75.60	2	975	0.21%
2022/12/13	11	76.50	5	75.48	75.10	6	972	0.62%
2022/12/12	6	78.90	3	77.97	77.20	3	961	0.31%
2022/12/09	6	81.13	20	82.67	81.10	-14	950	-1.48%
2022/12/08	5	78.36	4	78.38	78.50	1	928	0.11%
2022/12/07	6	81.38	17	82.64	79.90	-11	931	-1.18%
2022/12/06	14.3	82.14	13.1	82.06	81.70	1.2	967	0.13%
2022/12/05	12	81.80	6	81.95	82.00	6	979	0.61%
2022/12/02	6	80.38	0	0.00	80.90	6	1,075	0.56%
2022/12/01	5	79.72	1	79.00	80.00	4	1,088	0.37%
2022/11/30	1	77.50	1	77.90	77.70	0	1,106	0.00%
2022/11/29	0	0.00	4	77.13	77.10	-4	1,110	-0.36%
2022/11/28	4	77.18	8	77.21	77.00	-4	1,115	-0.36%
2022/11/25	1	77.82	12.6	78.07	78.00	-11.5	1,113	-1.04%
2022/11/24	5	79.46	5.2	79.41	79.00	-0.2	1,124	-0.01%
2022/11/23	2.1	81.95	2	82.00	82.00	0.1	1,120	0.00%
2022/11/22	11	82.33	12.1	82.27	81.10	-1.1	1,125	-0.10%
2022/11/21	13	81.72	13	81.83	81.60	0	1,146	0.00%
2022/11/18	36	82.71	17.5	81.77	80.20	18.5	1,136	1.63%
2022/11/17	11	82.45	8.1	82.61	82.20	2.9	1,107	0.27%
2022/11/16	4.1	82.86	9	82.01	81.40	-4.9	1,092	-0.44%
2022/11/15	40.6	83.92	46	84.29	84.10	-5.4	1,066	-0.50%
2022/11/14	43	81.18	44	82.46	83.90	-1	1,016	-0.10%
2022/11/11	4	74.88	12	75.68	76.30	-8	945	-0.85%
2022/11/10	1	74.40	1	73.20	73.20	0	925	0.00%
2022/11/09	17	75.47	10	74.91	74.20	7	921	0.76%
2022/11/08	12.1	75.81	4	75.20	74.40	8.1	914	0.88%
2022/11/07	3	73.07	0	0.00	73.90	3	892	0.34%
2022/11/04	3	74.17	1	73.70	73.40	2	900	0.22%
2022/11/03	1	73.10	0	0.00	74.10	1	905	0.11%
2022/10/31	0	70.40	0	0.00	70.10	0	904	0.00%
2022/10/28	0	72.20	0	0.00	70.00	0	905	0.00%
2022/10/26	1.1	70.54	0	0.00	70.20	1.1	904	0.12%
2022/10/25	0	72.20	1	72.30	71.50	-1	888	-0.11%
2022/10/24	0	73.20	1	73.70	72.80	-1	884	-0.11%
2022/10/21	1	72.61	4	72.85	72.70	-3	881	-0.34%
2022/10/20	4	72.88	2	75.30	72.60	2	878	0.23%
2022/10/19	9	79.26	16	78.85	78.10	-7	862	-0.81%
2022/10/18	7	76.96	0	0.00	76.60	7	845	0.83%
2022/10/17	1	72.90	2	72.70	74.70	-1	823	-0.12%
2022/10/14	0	0.00	3.1	72.04	73.90	-3.1	816	-0.38%
2022/10/13	5.1	69.88	1	71.00	69.60	4.1	811	0.50%
2022/10/12	1	72.90	4	71.85	72.50	-3	802	-0.37%
2022/10/11	5.1	72.50	5	72.70	72.80	0.1	797	0.01%
2022/10/07	1	78.00	4.1	76.75	76.80	-3.1	785	-0.39%
2022/10/06	0	0.00	1	79.00	78.80	-1	779	-0.13%
2022/10/05	1	79.56	2	78.40	78.50	-1	777	-0.12%
2022/10/04	3	79.67	0	0.00	80.30	3	771	0.39%
2022/10/03	0	0.00	5	78.34	77.60	-5	770	-0.65%
2022/09/30	4	77.95	3	79.10	79.60	1	765	0.13%
2022/09/29	0	80.20	5	79.86	80.30	-5	760	-0.66%
2022/09/28	5	79.30	6	78.58	77.70	-1	753	-0.13%
2022/09/27	3	82.83	1.1	82.26	83.20	2	739	0.26%
2022/09/26	8	81.85	6	81.63	81.70	2	733	0.27%
2022/09/23	8	84.68	6	85.30	84.00	2	731	0.27%
2022/09/22	2	87.10	9	86.78	87.70	-7	722	-0.97%
2022/09/21	4	89.75	8	88.86	87.90	-4	719	-0.56%
2022/09/20	4.1	89.55	8	89.70	90.00	-3.9	710	-0.55%
2022/09/19	3	90.77	4	90.43	90.80	-1	702	-0.14%
2022/09/16	6	92.75	3	93.13	91.60	3	696	0.43%
2022/09/15	23	94.47	9.1	92.57	92.80	13.9	695	2.00%
2022/09/14	13	94.28	11.1	94.80	95.10	1.9	697	0.28%
2022/09/13	33.2	96.40	35	95.61	93.70	-1.8	706	-0.26%
2022/09/12	34.1	93.59	19	93.29	93.10	15.1	661	2.28%
2022/09/08	61	90.39	74.8	91.32	93.10	-13.8	625	-2.21%
2022/09/07	13	85.88	12	85.32	84.70	1	519	0.18%
2022/09/06	34	84.13	43.1	83.82	83.70	-9	505	-1.79%
2022/09/05	2	85.35	17.3	85.93	85.90	-15.3	486	-3.15%
2022/09/02	9	86.50	4.1	86.11	84.70	4.9	507	0.97%
2022/09/01	10.8	84.36	4	84.78	85.00	6.8	557	1.23%
2022/08/31	7.2	85.24	5.1	84.87	85.50	2.2	636	0.34%
2022/08/30	15.1	83.68	7	83.99	83.30	8.1	634	1.28%
2022/08/29	8	80.25	9.1	79.85	81.50	-1.1	610	-0.18%
2022/08/26	8	79.68	12.2	80.50	81.50	-4.2	594	-0.71%
2022/08/25	5	76.24	1.5	76.61	76.70	3.5	551	0.63%
2022/08/24	0	0.00	1	74.10	73.80	-1	539	-0.19%
2022/08/23	0.1	75.00	2	73.80	73.90	-1.9	536	-0.35%
2022/08/22	1	74.00	1	73.80	73.80	0	531	0.00%
2022/08/19	2.3	74.36	0	0.00	73.90	2.3	529	0.43%
2022/08/18	3	73.30	0	0.00	73.80	3	526	0.57%
2022/08/17	0	74.50	6	73.92	73.80	-6	521	-1.15%
2022/08/16	0.3	75.42	2	75.20	74.30	-1.7	520	-0.32%
2022/08/15	0	0.00	1	73.90	75.00	-1	518	-0.19%
2022/08/12	1.1	75.69	1.2	75.04	74.50	-0.2	511	-0.04%
2022/08/11	7	75.96	1	75.70	75.50	6	507	1.18%
2022/08/10	11	73.30	5	72.56	74.00	6	494	1.22%
2022/08/09	2	70.90	0	0.00	71.20	2	478	0.42%
2022/08/08	0.2	72.00	0.1	72.00	71.50	0.1	475	0.02%
2022/08/05	0.1	71.00	0	0.00	71.10	0.1	470	0.02%
2022/08/04	1.1	67.82	12	68.69	68.60	-10.9	469	-2.33%
2022/08/03	2	69.50	1	69.60	69.40	1	463	0.22%
2022/08/02	0	0.00	2	69.85	70.40	-2	462	-0.44%
2022/08/01	0	0.00	3	70.70	70.40	-3	462	-0.65%
2022/07/29	0	0.00	1	70.91	70.90	-1	460	-0.22%
2022/07/28	0	0.00	2	70.55	70.50	-2	460	-0.43%
2022/07/26	0	0.00	3	71.53	71.30	-3	463	-0.65%
2022/07/22	0	0.00	3	71.50	71.90	-3	463	-0.65%
2022/07/21	0	70.30	1	70.70	71.40	-1	463	-0.21%
2022/07/20	1.1	71.32	0.1	71.90	70.50	1	463	0.21%
2022/07/19	0	0.00	0	71.90	71.80	0	461	0.00%
2022/07/18	0	0.00	1	72.10	71.90	-1	461	-0.22%
2022/07/14	0	70.50	0	0.00	70.70	0	457	0.00%
2022/07/13	0.1	69.50	2	68.90	68.80	-1.9	455	-0.42%
2022/07/12	1	69.00	0	0.00	69.10	1	458	0.22%
2022/07/11	1	68.91	1	69.00	68.90	0	456	0.00%
2022/07/08	3	72.88	2	72.50	71.30	1	450	0.23%
2022/07/07	0	71.30	0	0.00	71.50	0	448	0.00%
2022/07/06	1	69.40	0	0.00	69.40	1	442	0.23%
2022/07/05	3	69.93	2	70.45	71.00	1	442	0.23%
2022/07/04	1	68.60	0	0.00	68.30	1	439	0.23%
2022/07/01	11	69.85	8	69.15	68.40	3	438	0.69%
2022/06/30	4	70.95	3	71.57	70.60	1	428	0.23%
2022/06/29	2	73.25	1	72.70	73.00	1	423	0.24%
2022/06/28	1	75.00	0	0.00	74.60	1	416	0.24%
2022/06/27	0.1	75.60	0	0.00	75.10	0.1	415	0.02%
2022/06/24	2	75.54	5	73.80	73.40	-3	413	-0.72%
2022/06/23	10	76.09	6	74.99	74.90	4	408	0.97%
2022/06/22	35.1	80.62	13.1	80.10	79.00	22	400	5.49%
2022/06/21	9.1	79.83	11	80.12	80.30	-1.9	376	-0.51%
2022/06/20	2.2	78.58	2	78.45	76.20	0.2	348	0.06%
2022/06/17	4	76.48	14	76.09	75.80	-10	335	-2.98%
2022/06/16	8	78.66	10	77.09	76.00	-2	326	-0.61%
2022/06/15	3	78.27	7	78.70	78.80	-4	316	-1.27%
2022/06/14	4	77.53	9.3	76.67	78.90	-5.3	306	-1.73%
2022/06/13	19	79.74	29	79.54	77.00	-10	289	-3.46%
2022/06/10	70.3	82.39	58	81.41	80.50	12.3	259	4.74%
2022/06/09	77	78.84	64	79.86	82.00	13	198	6.55%
2022/06/08	12	75.97	4	75.73	76.40	8	111	7.19%
2022/06/02	1	72.90	0	0.00	73.00	1	94	1.06%
2022/06/01	2	73.80	0	0.00	73.00	2	96	2.06%
2022/05/27	1	71.80	0	0.00	72.00	1	107	0.93%
2022/05/12	1	70.00	0	0.00	70.00	1	108	0.92%
2022/05/10	0	0.00	1	70.90	70.80	-1	109	-0.91%
2022/05/05	4	73.58	0	0.00	73.00	4	110	3.60%
2022/05/04	2	72.60	1	73.00	73.00	1	110	0.91%
2022/04/29	0	0.00	1	72.50	72.20	-1	106	-0.94%
2022/04/27	0	0.00	5	72.00	72.20	-5	106	-4.69%
2022/04/26	4	72.95	2	72.55	73.30	2	105	1.89%
2022/04/25	2	72.25	0	0.00	72.50	2	103	1.92%
2022/04/22	1	72.90	0	0.00	72.60	1	102	0.98%
2022/04/21	0	0.00	1	73.20	72.70	-1	102	-0.98%
2022/04/20	1	71.60	0	0.00	71.70	1	101	0.98%
2022/04/18	3	72.13	2	72.60	71.50	1	101	0.98%
2022/04/15	0	0.00	1	70.00	70.00	-1	97	-1.03%
2022/04/13	1	70.20	0	0.00	70.20	1	98	1.01%
2022/04/11	1	69.10	0	0.00	68.50	1	100	1.00%
2022/03/18	0	0.00	1	70.50	70.00	-1	97	-1.03%
2022/03/17	0	0.00	1	70.00	70.40	-1	97	-1.02%
2022/03/15	4	67.75	0	0.00	67.30	4	99	4.01%
2022/03/14	1	68.40	0	0.00	68.90	1	105	0.95%
2022/03/11	1	69.50	0	0.00	68.80	1	108	0.92%
2022/03/08	1	69.00	0	0.00	68.80	1	113	0.88%
2022/03/04	0	0.00	1	71.90	72.10	-1	115	-0.87%
2022/02/25	0	0.00	1	69.70	69.70	-1	102	-0.97%
2022/02/21	0	0.00	1	70.50	70.40	-1	106	-0.94%
2022/02/14	0	0.00	5	69.62	69.60	-5	124	-4.03%
2022/01/26	0	0.00	2	68.35	68.10	-2	128	-1.55%
2022/01/21	0	0.00	3	69.80	69.20	-3	135	-2.22%
2022/01/11	0	0.00	2	69.70	68.90	-2	141	-1.41%
2022/01/07	1	69.60	3	70.00	69.80	-2	138	-1.44%
2022/01/06	0	0.00	1	70.70	70.80	-1	137	-0.72%
2022/01/05	2	68.80	4	69.50	70.20	-2	135	-1.47%
2022/01/03	0	68.00	0	0.00	68.10	0	134	0.01%
2021/12/14	1	66.00	0	0.00	65.60	1	137	0.73%
2021/12/10	0	0.00	1	66.60	66.50	-1	137	-0.72%
2021/12/09	4	67.18	1	66.80	66.70	3	137	2.18%
2021/12/08	1	66.80	0	0.00	66.80	1	134	0.74%
2021/12/07	1	65.10	0	0.00	65.10	1	127	0.79%
2021/12/06	1	66.00	0	0.00	65.60	1	123	0.81%
2021/12/03	1	65.00	0	0.00	65.30	1	122	0.82%
2021/12/01	1	66.30	0	0.00	66.40	1	118	0.85%
2021/11/30	2	68.45	0	0.00	65.50	2	116	1.72%
2021/11/22	2	69.65	0	0.00	69.20	2	114	1.75%
2021/11/19	1	70.40	0	0.00	69.50	1	116	0.86%
2021/11/18	2	70.65	0	0.00	70.50	2	112	1.77%
2021/11/15	2	71.65	0	0.00	71.00	2	109	1.83%
2021/11/12	1	73.70	0	0.00	73.00	1	105	0.95%
2021/11/10	1	73.40	0	0.00	73.40	1	95	1.04%
2021/11/02	0	0.00	1	75.00	74.40	-1	102	-0.97%
2021/10/27	0	0.00	1	73.00	73.10	-1	97	-1.03%
2021/10/22	0	0.00	1	74.00	73.90	-1	97	-1.02%
2021/10/21	0	0.00	1	74.20	74.00	-1	97	-1.02%
2021/10/20	1	74.50	1	73.50	74.20	0	96	0.00%
2021/10/18	0	0.00	1	69.90	70.20	-1	97	-1.03%
2021/10/04	0	0.00	1	69.40	69.40	-1	135	-0.74%
2021/09/15	0	0.00	2	68.90	69.70	-2	180	-1.11%
2021/09/06	0	0.00	1	68.30	68.20	-1	189	-0.53%
2021/08/30	0	0.00	1	66.50	68.10	-1	188	-0.53%
2021/08/25	1	65.50	0	0.00	66.60	1	195	0.51%
2021/08/19	1	63.20	0	0.00	63.20	1	214	0.47%
2021/08/16	0	0.00	1	67.70	68.00	-1	242	-0.41%
2021/08/11	1	70.00	1	69.74	69.80	0	251	-0.01%
2021/08/10	1	70.00	0	0.00	69.70	1	251	0.40%
2021/08/06	1	70.80	0	0.00	71.60	1	266	0.38%
2021/08/03	0	0.00	1	72.40	72.60	-1	287	-0.35%
2021/07/30	1	71.80	0	0.00	72.00	1	292	0.34%
2021/07/27	0	0.00	0.1	72.80	72.60	-0.1	313	-0.03%
2021/07/26	0	0.00	2	73.30	73.10	-2	328	-0.61%
2021/07/23	0	0.00	1	74.30	72.90	-1	332	-0.30%
2021/07/19	0	0.00	2	73.60	73.90	-2	393	-0.51%
2021/07/16	1	75.10	1	75.00	74.80	0	528	0.00%
2021/07/14	1	74.10	1	73.80	73.90	0	535	0.00%
2021/07/13	0	0.00	0.1	73.70	73.80	-0.1	540	-0.02%
2021/07/07	1	74.60	0	0.00	74.00	1	554	0.18%
2021/07/06	0	0.00	0.1	75.20	74.30	-0.1	561	-0.01%
2021/07/05	2	75.50	0	0.00	75.20	2	569	0.35%
2021/07/02	2	75.50	0.1	75.00	75.50	1.9	575	0.33%
2021/07/01	0.1	77.50	1	76.68	75.50	-0.9	581	-0.16%
2021/06/30	1	77.20	2.1	76.51	76.00	-1.1	581	-0.19%
2021/06/29	0	0.00	1	74.30	74.50	-1	579	-0.17%
2021/06/28	0	0.00	5	74.12	74.90	-5	585	-0.85%
2021/06/24	0	0.00	1	71.30	71.20	-1	592	-0.17%
2021/06/23	0	0.00	4	71.58	71.70	-4	603	-0.66%
2021/06/22	0	0.00	2	71.50	71.60	-2	617	-0.32%
2021/06/21	1	70.50	0	0.00	71.60	1	631	0.16%
2021/06/18	2	71.40	0	0.00	71.80	2	635	0.31%
2021/06/17	0	0.00	2	70.50	73.00	-2	647	-0.31%
2021/06/11	0	0.00	0.4	70.44	71.00	-0.4	693	-0.06%
2021/06/09	0.2	72.00	0	0.00	71.40	0.2	730	0.02%
2021/06/08	0.1	72.10	0	0.00	72.30	0.1	750	0.02%
2021/06/07	1	72.33	0	0.00	72.10	1	772	0.13%
2021/06/04	1.1	72.85	0	0.00	72.90	1.1	793	0.14%
2021/06/01	0.1	74.70	0	0.00	74.90	0.1	857	0.01%
2021/05/31	0	74.60	2	75.35	75.10	-2	882	-0.23%
2021/05/28	1.4	74.89	1	75.40	74.60	0.4	898	0.04%
2021/05/27	0.1	73.60	2	74.10	74.40	-1.9	918	-0.21%
2021/05/26	0	0.00	2	73.55	73.00	-2	940	-0.21%
2021/05/25	2.1	73.13	4	71.40	73.70	-1.9	965	-0.20%
2021/05/21	0.1	64.40	0	0.00	65.30	0.1	982	0.01%
2021/05/19	1	63.50	6	64.30	64.80	-5	1,051	-0.48%
2021/05/18	0.1	65.10	0	0.00	65.30	0.1	1,093	0.00%
2021/05/13	0	0.00	2	69.80	69.80	-2	1,204	-0.17%
2021/05/12	2	73.20	1.1	73.14	71.10	0.9	1,274	0.07%
2021/05/11	0	0.00	3	71.90	69.70	-3	1,291	-0.23%
2021/05/10	0	73.00	1	72.10	73.00	-1	1,374	-0.07%
2021/05/07	0.1	74.00	5	73.58	73.30	-4.9	1,478	-0.33%
2021/05/06	0	0.00	1	74.00	74.10	-1	1,599	-0.06%
2021/05/05	1	74.70	2	70.25	74.10	-1	1,738	-0.06%
2021/05/04	1	70.10	4	70.00	70.00	-3	1,883	-0.16%
2021/05/03	5	70.27	6	71.02	70.00	-1	2,059	-0.05%
2021/04/29	2	74.40	5	74.52	74.40	-3	2,234	-0.13%
2021/04/28	3.1	74.44	6	74.28	74.60	-2.9	2,610	-0.11%
2021/04/27	1	75.92	4	76.43	75.80	-3	3,042	-0.10%
2021/04/26	8	76.77	3.4	77.45	76.90	4.6	3,859	0.12%
2021/04/23	7.4	73.65	29.1	73.66	74.30	-21.7	5,210	-0.42%
2021/04/22	61.2	88.05	50	86.64	79.90	11.2	8,289	0.14%