正基 (6546)-國票券商分點個股進出

台股 » 個股 » 正基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正基

(6546)

可現股當沖

股價
136.0
漲跌
▲7.0
漲幅
+5.43%
成交量
4,665張
產業
上櫃通信網路類股
48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

正基 (6546)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
2024/05/07	28.5	138.06	2	138.00	136.00	26.5	3,128	0.85%
2024/05/06	13	128.96	14	129.14	129.00	-1	3,212	-0.03%
2024/05/03	0	0.00	32.2	128.92	127.00	-32.2	3,250	-0.99%
2024/05/02	32	123.27	0	124.70	125.00	32	3,254	0.98%
2024/04/30	0	0.00	0.4	124.00	123.00	-0.4	3,338	-0.01%
2024/04/29	0	0.00	2.7	122.37	123.50	-2.7	3,363	-0.08%
2024/04/26	0	0.00	2.1	122.80	121.50	-2.1	3,408	-0.06%
2024/04/25	0.1	123.00	0.2	125.22	123.50	-0.1	3,404	0.00%
2024/04/24	0	127.00	11.7	128.47	127.00	-11.7	3,403	-0.34%
2024/04/23	23	123.50	15.6	126.40	127.00	7.4	3,407	0.22%
2024/04/22	6	123.75	3.6	125.64	124.00	2.4	3,394	0.07%
2024/04/19	2	118.25	9.1	119.93	119.50	-7.1	3,410	-0.21%
2024/04/18	0	0.00	4.3	126.59	124.50	-4.3	3,418	-0.12%
2024/04/17	0	0.00	2	124.79	125.00	-2	3,487	-0.06%
2024/04/16	4	124.88	5.2	121.64	123.00	-1.2	3,488	-0.03%
2024/04/15	0.2	133.51	0	0.00	128.50	0.2	3,483	0.00%
2024/04/12	0	0.00	4	139.50	135.50	-4	3,474	-0.12%
2024/04/11	4	140.00	19	140.70	139.50	-15	3,487	-0.43%
2024/04/10	2.1	143.17	3.1	141.21	141.00	-1	3,531	-0.03%
2024/04/09	5.6	137.03	4.1	135.06	134.50	1.4	3,491	0.04%
2024/04/08	7	132.43	12.6	132.10	133.50	-5.6	3,483	-0.16%
2024/04/03	26.2	129.32	0	131.00	129.00	26.2	3,478	0.75%
2024/04/02	0	0.00	0	130.00	128.00	0	3,486	0.00%
2024/04/01	0	0.00	0.7	128.72	127.50	-0.7	3,543	-0.02%
2024/03/29	4.3	130.20	5.1	128.52	128.00	-0.8	3,564	-0.02%
2024/03/28	29.8	128.97	7.4	128.25	127.50	22.4	3,622	0.62%
2024/03/27	0	0.00	2.6	124.81	122.00	-2.6	3,792	-0.07%
2024/03/26	14	127.79	10.2	127.89	124.50	3.8	3,936	0.10%
2024/03/25	2	135.25	22.1	133.43	133.00	-20.1	3,955	-0.51%
2024/03/22	4	130.50	10.8	129.89	129.00	-6.8	4,001	-0.17%
2024/03/21	15	131.40	0.8	131.68	129.00	14.2	4,106	0.35%
2024/03/20	30.1	131.76	53.3	132.99	130.50	-23.2	4,184	-0.55%
2024/03/19	47.4	143.77	11.3	142.24	140.50	36.1	4,342	0.83%
2024/03/18	2.2	133.96	100.3	130.46	135.00	-98	4,410	-2.22%
2024/03/15	9.2	123.13	3	125.33	123.00	6.2	4,502	0.14%
2024/03/14	1.1	121.02	2.1	122.49	120.50	-1	4,472	-0.02%
2024/03/13	18	121.67	86.2	120.89	118.50	-68.2	4,463	-1.53%
2024/03/12	78.1	130.36	3.2	129.45	127.00	74.9	4,409	1.70%
2024/03/11	24	127.96	4	126.97	126.00	20	4,379	0.46%
2024/03/08	13.2	127.78	5.9	125.37	121.50	7.3	4,332	0.17%
2024/03/07	24	138.35	4.7	140.58	135.00	19.4	4,219	0.46%
2024/03/06	2.4	152.25	2.7	153.12	150.00	-0.2	4,076	-0.01%
2024/03/05	27.7	153.01	111.3	148.89	154.50	-83.7	4,043	-2.07%	大賣/
2024/03/04	54.3	150.63	159.4	151.36	152.50	-105.1	3,969	-2.65%	大賣/鉅額交易
2024/03/01	141	144.30	1.6	142.11	143.00	139.4	3,887	3.59%	大買/鉅額交易
2024/02/29	21.6	139.96	1.3	141.00	143.00	20.2	3,869	0.52%
2024/02/27	2	139.00	0.9	139.05	138.00	1.1	3,876	0.03%
2024/02/26	8.2	141.67	3.3	142.05	141.00	4.9	3,847	0.13%
2024/02/23	1.1	147.26	59.3	150.46	146.00	-58.2	3,801	-1.53%
2024/02/22	91.4	151.32	63.3	151.38	153.00	28.1	3,731	0.75%
2024/02/21	43.8	150.14	1.3	149.55	150.00	42.5	3,660	1.16%
2024/02/20	1.2	143.32	7.5	145.95	143.50	-6.3	3,603	-0.17%
2024/02/19	8.2	149.37	23	147.22	146.50	-14.8	3,550	-0.42%
2024/02/16	16.3	149.14	5.9	151.56	149.00	10.4	3,485	0.30%
2024/02/15	90.9	143.98	31.8	141.65	146.50	59	3,373	1.75%
2024/02/05	50.5	132.42	72.1	138.41	139.00	-21.6	3,277	-0.66%
2024/02/02	8.2	136.42	8.4	135.94	135.00	-0.3	3,187	-0.01%
2024/02/01	9	138.50	8.7	142.91	137.00	0.3	3,143	0.01%
2024/01/31	1.7	132.85	0.1	134.09	133.00	1.6	3,040	0.05%
2024/01/30	12.3	135.62	11.3	137.00	137.00	1	2,982	0.03%
2024/01/29	45.8	136.12	20.6	135.36	135.00	25.3	2,848	0.89%
2024/01/26	22.5	128.22	56	127.98	129.50	-33.5	2,689	-1.24%
2024/01/25	0.1	125.71	4	126.13	123.50	-3.9	2,632	-0.15%
2024/01/24	60.2	125.42	4	124.75	125.50	56.2	2,594	2.17%
2024/01/23	6	117.50	1	119.00	118.00	5	2,510	0.20%
2024/01/22	4	119.37	26.3	118.94	119.50	-22.3	2,482	-0.90%
2024/01/19	1	113.00	18	114.42	112.50	-17	2,434	-0.70%
2024/01/18	21	112.90	0.6	114.17	113.00	20.4	2,424	0.84%
2024/01/17	0.3	112.57	39.6	111.82	113.00	-39.3	2,413	-1.63%
2024/01/16	1	116.50	73	115.29	115.00	-72	2,385	-3.02%
2024/01/15	46	115.76	2.1	116.14	116.00	43.9	2,370	1.85%
2024/01/12	0	116.00	33.3	115.85	112.50	-33.3	2,328	-1.43%
2024/01/11	52	118.86	13.4	119.66	118.00	38.6	2,288	1.69%
2024/01/10	20	112.00	0.1	111.84	112.50	19.9	2,205	0.90%
2024/01/09	40.2	113.61	0.6	113.92	114.00	39.6	2,195	1.80%
2024/01/08	0	0.00	1.2	111.06	111.00	-1.2	2,165	-0.05%
2024/01/05	2	112.25	8.2	112.26	113.50	-6.2	2,144	-0.29%
2024/01/04	8.1	119.04	11.1	114.88	112.00	-3	2,098	-0.14%
2024/01/03	0	121.67	4.5	122.71	124.00	-4.5	1,999	-0.22%
2024/01/02	1.2	122.56	2.5	123.52	123.00	-1.3	1,946	-0.07%
2023/12/29	0	118.00	2.5	118.51	120.00	-2.5	1,906	-0.13%
2023/12/28	20.2	117.38	60.4	118.45	119.50	-40.2	1,884	-2.13%
2023/12/27	7.3	122.95	46.7	118.38	118.00	-39.3	1,855	-2.12%
2023/12/26	10.6	120.83	12.1	121.21	121.50	-1.5	1,791	-0.08%
2023/12/25	10.9	121.76	2.6	123.60	122.00	8.3	1,755	0.47%
2023/12/22	14.7	125.19	27	123.85	123.50	-12.3	1,678	-0.73%
2023/12/21	15.4	117.61	11	112.10	119.00	4.4	1,465	0.30%
2023/12/20	0	113.00	0.5	110.39	110.00	-0.5	1,310	-0.04%
2023/12/19	0	109.55	62.5	111.19	111.00	-62.5	1,252	-4.99%
2023/12/18	12.5	115.21	21	113.91	116.00	-8.5	1,177	-0.72%
2023/12/15	23	111.28	25.7	112.25	108.50	-2.7	1,062	-0.25%
2023/12/14	49.2	114.91	28.9	116.15	117.00	20.3	963	2.11%
2023/12/13	134	109.76	3	112.97	114.50	131	737	17.75%	大買/鉅額交易
2023/12/12	12.8	103.38	11.9	104.48	104.50	0.9	573	0.15%
2023/12/11	3.8	95.49	1.1	95.97	96.10	2.8	433	0.64%
2023/12/08	5.9	95.44	8.2	95.68	94.70	-2.3	422	-0.55%
2023/12/07	0.5	93.93	3	93.67	93.60	-2.5	396	-0.63%
2023/12/06	2.3	93.05	0	0.00	93.60	2.3	397	0.58%
2023/12/05	0.7	92.80	0.4	93.07	93.10	0.3	391	0.07%
2023/12/04	2.1	93.41	1.3	93.34	93.50	0.9	390	0.22%
2023/12/01	0.5	92.50	0	92.60	92.20	0.5	387	0.12%
2023/11/30	3.6	91.65	0	0.00	92.40	3.6	386	0.93%
2023/11/29	0	91.70	1.6	91.82	92.00	-1.6	384	-0.42%
2023/11/28	1.4	91.42	0.1	91.72	91.30	1.3	379	0.34%
2023/11/27	1	91.96	0.2	92.31	91.40	0.8	375	0.21%
2023/11/24	10	92.65	0.3	94.40	91.40	9.7	371	2.60%
2023/11/22	1.7	88.36	2.2	88.58	88.80	-0.5	327	-0.15%
2023/11/21	0.4	87.55	0	87.60	87.00	0.4	322	0.11%
2023/11/20	0.3	86.76	0.2	86.50	87.00	0.2	322	0.05%
2023/11/17	0.1	86.44	3	86.80	86.50	-2.9	318	-0.90%
2023/11/16	0.8	86.08	0	86.21	85.90	0.7	317	0.23%
2023/11/15	0.2	85.26	0	0.00	86.00	0.2	313	0.06%
2023/11/13	2	84.05	0.2	83.53	83.10	1.8	307	0.59%
2023/11/10	0.2	84.90	0	84.90	85.00	0.2	304	0.07%
2023/11/09	1	83.00	0.3	85.50	85.60	0.7	297	0.25%
2023/11/08	0.2	81.60	0.2	82.50	82.00	0	289	-0.01%
2023/11/07	0	0.00	0	80.20	80.20	0	288	0.00%
2023/11/06	0	80.00	5	80.50	80.40	-5	300	-1.67%
2023/11/03	0	0.00	0.3	79.79	79.30	-0.3	307	-0.09%
2023/11/01	0	0.00	0.2	79.05	79.20	-0.2	315	-0.08%
2023/10/31	0	0.00	1.9	80.52	78.00	-1.9	325	-0.59%
2023/10/30	0.4	81.10	0.1	81.51	81.30	0.4	351	0.10%
2023/10/27	0	0.00	0.4	81.40	80.90	-0.4	393	-0.10%
2023/10/26	0	0.00	0	81.90	82.00	0	417	0.00%
2023/10/25	0	82.50	0	0.00	82.50	0	434	0.00%
2023/10/24	0	0.00	0	81.40	81.70	0	447	0.00%
2023/10/23	0	0.00	0.1	82.01	81.30	-0.1	464	-0.02%
2023/10/20	0	0.00	0.3	81.13	81.40	-0.3	491	-0.06%
2023/10/19	0	0.00	0.1	81.74	81.40	-0.1	540	-0.01%
2023/10/18	0	0.00	3.6	82.07	81.50	-3.6	589	-0.61%
2023/10/17	0	0.00	1.1	83.41	82.60	-1.1	649	-0.17%
2023/10/16	0	0.00	0	84.67	83.60	0	817	-0.01%
2023/10/13	0	0.00	0.1	85.27	84.70	-0.1	950	-0.01%
2023/10/12	1	83.50	0	0.00	83.90	1	977	0.10%
2023/10/11	0	0.00	0.5	83.50	83.10	-0.5	984	-0.05%
2023/10/06	1	83.40	0	0.00	84.20	1	992	0.10%
2023/10/05	0	0.00	0.4	84.03	83.50	-0.4	998	-0.04%
2023/10/04	0	0.00	0.3	83.91	83.40	-0.3	1,005	-0.03%
2023/10/03	0	0.00	0.3	85.83	84.50	-0.3	1,018	-0.03%
2023/10/02	0	0.00	0	87.30	85.00	0	1,077	0.00%
2023/09/28	0	0.00	0.9	84.24	83.80	-0.9	1,131	-0.08%
2023/09/26	0	0.00	0.2	85.58	85.20	-0.2	1,156	-0.02%
2023/09/25	0.1	85.80	1.1	85.77	86.40	-0.9	1,164	-0.08%
2023/09/22	1.1	82.83	0	0.00	84.80	1.1	1,167	0.09%
2023/09/21	0	0.00	2	83.84	83.10	-2	1,173	-0.17%
2023/09/20	2	86.00	1.7	84.97	84.80	0.3	1,194	0.02%
2023/09/19	0	0.00	2.7	87.32	86.50	-2.7	1,210	-0.22%
2023/09/18	0	0.00	0.8	88.79	87.70	-0.8	1,229	-0.07%
2023/09/15	0	0.00	1.2	87.16	88.80	-1.2	1,234	-0.10%
2023/09/14	0	0.00	0	88.65	88.50	0	1,235	0.00%
2023/09/13	0	88.20	1.7	87.37	86.80	-1.7	1,239	-0.13%
2023/09/12	0	0.00	0.2	88.85	88.00	-0.2	1,250	-0.02%
2023/09/11	0	90.10	1.2	88.73	88.20	-1.2	1,286	-0.09%
2023/09/08	0	0.00	0	91.50	91.90	0	1,297	0.00%
2023/09/07	0	92.70	0.1	92.36	92.00	-0.1	1,329	-0.01%
2023/09/06	0.1	92.69	0.2	92.25	92.80	-0.1	1,337	-0.01%
2023/09/05	0.2	92.40	0.4	91.94	92.30	-0.2	1,356	-0.01%
2023/09/04	0.4	89.50	0.2	89.35	89.70	0.2	1,354	0.01%
2023/09/01	0	0.00	0.9	90.59	90.10	-0.9	1,355	-0.07%
2023/08/31	0.1	91.61	0.8	91.96	91.60	-0.7	1,358	-0.05%
2023/08/30	0	90.35	1.3	89.61	91.40	-1.3	1,367	-0.09%
2023/08/29	0.9	87.40	0	0.00	88.00	0.9	1,362	0.06%
2023/08/28	0.2	87.10	2.7	86.91	87.00	-2.5	1,366	-0.18%
2023/08/25	0.1	87.19	0.2	87.60	87.30	-0.1	1,382	-0.01%
2023/08/24	2	88.00	0.8	87.46	86.10	1.2	1,382	0.09%
2023/08/23	0.1	86.36	0.1	85.96	87.30	0	1,384	0.00%
2023/08/22	0.1	85.20	0.5	85.18	84.70	-0.4	1,390	-0.03%
2023/08/21	0.1	86.10	0.2	85.92	86.00	-0.1	1,397	0.00%
2023/08/18	0	0.00	0.8	86.53	85.10	-0.8	1,405	-0.06%
2023/08/17	0.2	87.21	0	0.00	88.40	0.2	1,417	0.01%
2023/08/16	0	0.00	0.9	85.42	85.30	-0.9	1,433	-0.06%
2023/08/15	1	86.10	1.6	86.28	86.10	-0.6	1,437	-0.04%
2023/08/14	0	87.50	1.2	86.42	85.20	-1.2	1,438	-0.09%
2023/08/11	0.8	88.90	0.8	89.12	88.30	-0.1	1,432	0.00%
2023/08/10	0	89.35	1.9	89.11	88.90	-1.9	1,438	-0.13%
2023/08/09	0.2	92.48	2.5	92.51	91.50	-2.3	1,427	-0.16%
2023/08/08	0.6	93.66	0.2	93.95	93.80	0.4	1,420	0.03%
2023/08/07	1.7	95.03	0.3	93.83	95.40	1.5	1,424	0.10%
2023/08/04	1.1	94.28	0.6	94.52	95.20	0.5	1,422	0.04%
2023/08/02	1.8	94.75	9.3	97.93	93.60	-7.4	1,445	-0.51%
2023/08/01	6.8	98.82	1.8	99.74	99.00	5	1,411	0.35%
2023/07/31	3.7	97.97	0.5	97.65	98.10	3.2	1,368	0.24%
2023/07/28	0	95.60	1.4	96.55	95.50	-1.4	1,339	-0.10%
2023/07/27	4.7	93.33	0.5	93.85	96.10	4.2	1,322	0.32%
2023/07/26	0.4	93.47	1.3	93.14	92.40	-0.9	1,310	-0.07%
2023/07/25	0.6	93.31	1	93.02	94.10	-0.4	1,294	-0.03%
2023/07/24	8.4	97.06	5.3	94.09	93.00	3.2	1,268	0.25%
2023/07/21	2.3	98.52	0.4	98.06	99.10	1.9	1,220	0.15%
2023/07/20	2.4	100.76	2.7	100.79	100.00	-0.3	1,175	-0.03%
2023/07/19	15.3	105.30	2	105.45	103.00	13.3	1,113	1.20%
2023/07/18	20	98.54	9.1	99.85	98.50	10.9	949	1.15%
2023/07/17	10.1	89.20	4.1	87.82	91.00	6	827	0.72%
2023/07/14	1	84.23	0.1	84.10	85.00	1	802	0.12%
2023/07/13	0.1	84.00	2.1	83.03	83.00	-2	801	-0.25%
2023/07/12	0.1	84.00	1	83.00	83.00	-0.9	801	-0.12%
2023/07/11	2	84.20	1.2	83.51	83.40	0.8	798	0.11%
2023/07/10	2.2	85.55	1.4	84.51	84.20	0.8	797	0.10%
2023/07/07	2.4	88.21	7.3	87.28	86.10	-5	787	-0.63%
2023/07/06	11.4	86.18	13	83.68	88.80	-1.7	732	-0.23%
2023/07/05	10	81.10	0	0.00	80.80	10	675	1.48%
2023/07/04	4	82.80	0	83.40	82.30	4	667	0.60%
2023/07/03	0	0.00	1.2	83.76	83.20	-1.2	656	-0.19%
2023/06/30	0	84.40	0.9	84.49	84.00	-0.9	653	-0.13%
2023/06/29	0.7	86.01	0.5	86.06	85.80	0.2	664	0.03%
2023/06/28	5.8	86.88	9	86.86	86.30	-3.3	667	-0.49%
2023/06/27	1	84.90	0.2	83.61	82.50	0.9	661	0.13%
2023/06/26	0	0.00	0	89.40	90.30	0	703	0.00%
2023/06/21	5	89.54	9	89.57	89.40	-4	742	-0.54%
2023/06/20	8	88.26	0	88.50	88.20	8	738	1.08%
2023/06/19	1	90.00	2	88.97	89.10	-1	745	-0.14%
2023/06/16	0	89.00	0	90.50	89.00	0	742	-0.01%
2023/06/15	0	0.00	0.2	90.53	90.20	-0.2	749	-0.03%
2023/06/14	0	0.00	0.1	90.22	90.20	-0.1	716	-0.01%
2023/06/13	4.8	89.40	5.1	89.91	90.50	-0.3	705	-0.05%
2023/06/12	14	87.20	16.4	88.37	88.50	-2.4	676	-0.36%
2023/06/09	2.5	88.55	20	88.50	89.00	-17.5	667	-2.62%
2023/06/08	7	86.84	0.1	87.30	86.30	6.9	650	1.06%
2023/06/07	1.1	87.30	0	0.00	87.30	1.1	656	0.17%
2023/06/06	9	86.92	0.7	87.48	86.90	8.3	664	1.26%
2023/06/05	2.7	88.22	8	87.90	88.10	-5.3	662	-0.81%
2023/06/02	6	86.13	32.3	86.04	86.00	-26.3	654	-4.03%
2023/06/01	3.3	87.19	5	87.00	86.60	-1.7	656	-0.25%
2023/05/31	0	86.92	28	86.40	86.10	-28	661	-4.23%
2023/05/30	9	85.00	3	85.37	84.80	6	648	0.93%
2023/05/29	8	85.00	0	85.60	85.00	8	651	1.23%
2023/05/26	4	85.38	10.6	84.90	84.80	-6.6	651	-1.01%
2023/05/25	13.3	88.36	3.1	87.61	87.00	10.2	649	1.57%
2023/05/24	11.4	87.98	11.6	88.36	88.30	-0.2	654	-0.02%
2023/05/23	15.8	87.30	13	87.77	88.80	2.8	664	0.42%
2023/05/22	21.7	86.57	20.1	87.59	87.00	1.7	682	0.24%
2023/05/19	0.1	84.95	0	0.00	85.20	0.1	671	0.01%
2023/05/18	47	84.24	0.6	84.22	84.00	46.4	673	6.89%
2023/05/17	0.1	85.08	1.1	84.70	84.30	-1	682	-0.15%
2023/05/16	2.6	84.11	12	83.13	84.50	-9.4	686	-1.37%
2023/05/15	6	81.13	0	0.00	81.30	6	693	0.87%
2023/05/11	5	82.52	0	85.00	81.80	5	812	0.62%
2023/05/10	1	86.20	1	85.30	85.50	0	837	0.00%
2023/05/09	0	0.00	13	87.56	85.50	-13	869	-1.49%
2023/05/08	8	82.60	1	83.00	83.00	7	906	0.77%
2023/05/05	0	82.30	0	0.00	83.00	0	1,032	0.00%
2023/05/04	0	0.00	1	82.80	82.80	-1	1,080	-0.09%
2023/05/03	1	81.20	0	0.00	80.70	1	1,085	0.09%
2023/04/26	0	0.00	4	79.00	79.50	-4	1,092	-0.37%
2023/04/24	0	0.00	1	81.70	81.40	-1	1,092	-0.09%
2023/04/21	4	81.93	0	0.00	80.80	4	1,092	0.37%
2023/04/20	4	84.90	0.1	86.65	83.80	3.9	1,087	0.36%
2023/04/19	0.1	87.50	3	87.63	87.00	-2.9	1,078	-0.27%
2023/04/18	1	88.00	0	0.00	87.20	1	1,074	0.09%
2023/04/17	6	88.05	2	88.50	88.00	4	1,070	0.37%
2023/04/14	1	86.70	0	0.00	86.60	1	1,064	0.09%
2023/04/13	1	86.90	0	0.00	86.60	1	1,062	0.09%
2023/04/12	0	0.00	1.3	87.87	87.80	-1.3	1,059	-0.12%
2023/04/11	0.3	88.01	2	88.45	88.40	-1.7	1,055	-0.16%
2023/04/10	1	87.00	0.6	87.04	87.00	0.4	1,052	0.04%
2023/04/07	1.6	87.29	0	0.00	87.30	1.6	1,051	0.15%
2023/04/06	1	87.50	0	0.00	87.40	1	1,048	0.10%
2023/03/31	0	0.00	0.1	89.89	88.90	-0.1	1,044	-0.01%
2023/03/30	1.1	90.00	1	90.70	89.50	0.1	1,040	0.01%
2023/03/29	2	89.30	1	88.41	88.30	1	1,029	0.10%
2023/03/28	0	89.20	3.2	89.61	89.00	-3.2	1,025	-0.31%
2023/03/27	6.2	91.53	6.2	91.65	90.50	0	1,005	0.00%
2023/03/24	4.2	87.94	16	89.39	90.00	-11.8	943	-1.25%
2023/03/23	2	85.90	0	85.50	85.50	2	882	0.23%
2023/03/22	4	84.48	2	85.60	86.60	2	877	0.23%
2023/03/21	2	84.70	0.8	85.00	84.70	1.2	868	0.14%
2023/03/20	2.8	85.00	6	85.08	85.10	-3.2	877	-0.37%
2023/03/17	0	81.10	0	0.00	81.70	0	859	0.00%
2023/03/16	0	0.00	7	81.11	80.20	-7	857	-0.82%
2023/03/15	5	81.08	4	81.95	80.60	1	864	0.12%
2023/03/14	0	0.00	3	80.37	80.60	-3	879	-0.34%
2023/03/13	0	0.00	1	80.10	80.50	-1	894	-0.11%
2023/03/10	5	82.36	3.2	82.33	81.70	1.8	915	0.20%
2023/03/09	7.2	85.50	11	86.65	85.10	-3.8	958	-0.40%
2023/03/08	0	85.20	1	85.40	85.40	-1	969	-0.10%
2023/03/07	3	85.03	0	85.00	84.60	3	992	0.30%
2023/03/06	1	85.60	1	85.90	85.10	0	997	0.00%
2023/03/03	2	84.80	12	83.94	84.80	-10	1,001	-1.00%
2023/03/02	7	82.10	0	0.00	82.70	7	1,000	0.70%
2023/03/01	5	82.76	2	83.50	83.30	3	1,002	0.30%
2023/02/24	8	84.95	2	84.15	84.30	6	1,008	0.59%
2023/02/23	2	85.35	0	0.00	85.20	2	1,026	0.19%
2023/02/22	6	85.88	1	85.70	84.80	5	1,093	0.46%
2023/02/21	6	87.62	0.1	88.95	87.70	5.9	1,103	0.54%
2023/02/20	1.1	89.41	13	88.42	89.50	-11.9	1,096	-1.09%
2023/02/17	0	0.00	2	85.70	85.40	-2	1,078	-0.19%
2023/02/16	0	84.70	0	0.00	85.40	0	1,089	0.00%
2023/02/15	2	85.80	3	85.80	84.60	-1	1,106	-0.09%
2023/02/14	3	85.20	3	86.13	85.00	0	1,147	0.00%
2023/02/13	10	84.95	2	84.85	84.30	8	1,162	0.69%
2023/02/10	13	87.59	6	88.50	86.70	7	1,161	0.60%
2023/02/09	0	0.00	4	90.30	90.20	-4	1,129	-0.35%
2023/02/08	3	88.50	3	88.23	88.20	0	1,054	0.00%
2023/02/07	7	88.64	0	89.70	88.50	7	1,027	0.68%
2023/02/06	0	88.40	0.3	88.91	88.30	-0.3	1,007	-0.03%
2023/02/03	3.3	85.73	0.1	84.59	87.70	3.2	949	0.34%
2023/02/02	7.1	78.81	2	79.80	82.10	5.1	829	0.61%
2023/02/01	0	0.00	0	74.00	74.70	0	788	0.00%
2023/01/31	0	73.50	0.2	73.67	73.60	-0.2	791	-0.02%
2023/01/30	0.2	71.80	1	71.70	72.80	-0.8	796	-0.11%
2023/01/16	1	70.50	0	0.00	70.60	1	806	0.12%
2023/01/11	0	0.00	0.2	72.04	71.10	-0.2	823	-0.02%
2023/01/10	0.2	72.30	0	0.00	71.60	0.2	829	0.02%
2023/01/09	0	0.00	0	73.80	72.90	0	842	0.00%
2023/01/06	0	72.30	0	0.00	72.60	0	859	0.00%
2023/01/05	0	0.00	0	73.30	71.70	0	870	0.00%
2023/01/04	0	72.90	0	0.00	72.50	0	880	0.00%
2023/01/03	0	0.00	0	75.60	72.00	0	887	0.00%
2022/12/30	0	72.10	0	0.00	71.10	0	890	0.00%
2022/12/28	0	0.00	0	71.00	70.30	0	897	0.00%
2022/12/27	0	71.08	0	0.00	70.50	0	900	0.00%
2022/12/20	1	73.00	0	0.00	70.80	1	926	0.11%
2022/12/15	0	0.00	0.5	76.42	76.50	-0.5	966	-0.05%
2022/12/14	0.5	76.10	0	0.00	76.00	0.5	969	0.05%
2022/12/13	1	76.40	0.4	77.00	75.80	0.6	984	0.06%
2022/12/12	1.4	76.48	0	77.70	76.20	1.4	986	0.14%
2022/12/09	0	80.50	0.1	80.37	80.00	-0.1	984	-0.01%
2022/12/08	0.1	80.70	5	81.02	81.00	-4.9	991	-0.49%
2022/12/07	0	0.00	3	81.23	80.20	-3	998	-0.30%
2022/12/06	0	0.00	1.1	85.14	82.10	-1.1	1,004	-0.11%
2022/12/05	0.1	85.01	0.3	84.79	85.50	-0.2	1,009	-0.02%
2022/12/02	7.3	84.53	7.7	84.47	84.70	-0.4	1,000	-0.04%
2022/12/01	9.7	83.88	6	84.60	83.10	3.7	992	0.38%
2022/11/29	3	79.93	1	80.60	81.50	2	963	0.21%
2022/11/28	1	78.60	0.1	79.50	78.50	0.9	953	0.10%
2022/11/24	0	0.00	1	80.00	79.00	-1	976	-0.10%
2022/11/23	0	79.50	0.1	80.00	79.40	-0.1	981	-0.01%
2022/11/22	6	78.55	23.3	79.03	78.70	-17.3	990	-1.74%
2022/11/21	22	80.53	0.2	81.00	80.40	21.8	1,026	2.13%
2022/11/18	5.2	81.66	1.2	79.91	80.30	3.9	1,088	0.36%
2022/11/17	0.2	75.63	1.5	76.03	77.20	-1.3	1,058	-0.12%
2022/11/16	0.5	73.60	0.1	72.80	73.50	0.4	1,057	0.04%
2022/11/10	3	72.10	1.7	72.94	71.90	1.3	1,177	0.11%
2022/11/09	0.7	80.00	0	80.55	79.80	0.7	1,203	0.06%
2022/11/08	0	79.70	0.4	79.46	77.40	-0.4	1,225	-0.03%
2022/11/07	1	79.40	0	79.00	78.80	1	1,264	0.08%
2022/11/03	0	0.00	0.8	79.14	78.20	-0.8	1,323	-0.06%
2022/11/02	1.3	78.55	0	79.01	78.40	1.3	1,371	0.09%
2022/11/01	0	76.05	0	75.17	76.40	0	1,483	0.00%
2022/10/28	3	74.07	0.1	77.75	74.00	2.9	1,603	0.18%
2022/10/27	0.1	77.55	0.2	76.97	78.40	-0.2	1,617	-0.01%
2022/10/26	0.2	75.50	0.6	75.00	76.20	-0.4	1,638	-0.02%
2022/10/25	2	77.10	0.7	78.91	76.80	1.3	1,640	0.08%
2022/10/24	0.5	82.10	0	0.00	80.70	0.5	1,645	0.03%
2022/10/21	0	0.00	3.1	80.36	79.00	-3.1	1,653	-0.19%
2022/10/20	0	0.00	1.1	83.53	83.00	-1.1	1,668	-0.07%
2022/10/19	2.1	85.75	0.2	87.03	85.40	1.8	1,684	0.11%
2022/10/18	0.2	84.66	0.2	86.12	85.90	0	1,700	0.00%
2022/10/17	0.1	84.95	0	81.07	86.30	0	1,722	0.00%
2022/10/14	0	86.68	0.5	85.22	84.50	-0.4	1,732	-0.03%
2022/10/13	0.1	86.20	1.1	87.13	83.70	-1.1	1,738	-0.06%
2022/10/12	0	93.85	0.6	91.24	92.20	-0.6	1,746	-0.03%
2022/10/11	0	0.00	2.1	95.21	92.30	-2.1	1,763	-0.12%
2022/10/06	1	104.00	0	0.00	104.00	1	1,864	0.05%
2022/10/05	0	0.00	0	111.00	105.00	0	1,925	0.00%
2022/10/04	0	107.50	0	105.50	108.00	0	1,981	0.00%
2022/10/03	0	103.75	0.4	103.06	104.50	-0.4	2,038	-0.02%
2022/09/30	0	103.50	0	102.50	105.00	0	2,081	0.00%
2022/09/29	1	108.00	1	106.96	103.50	0	2,092	0.00%
2022/09/28	2	109.50	2.3	109.51	105.50	-0.3	2,104	-0.01%
2022/09/27	2	112.00	0	0.00	115.50	2	2,105	0.10%
2022/09/26	0	0.00	1.8	116.01	112.00	-1.8	2,106	-0.09%
2022/09/23	0.3	120.50	0	0.00	119.00	0.3	2,113	0.02%
2022/09/21	0	0.00	0.1	116.00	115.50	-0.1	2,101	0.00%
2022/09/20	0	0.00	1.4	115.97	116.00	-1.4	2,119	-0.07%
2022/09/16	5	119.70	5	119.50	119.00	0	2,127	0.00%
2022/09/15	1	124.00	0	0.00	122.00	1	2,128	0.05%
2022/09/13	0	0.00	1	131.00	128.50	-1	2,170	-0.05%
2022/09/08	0	0.00	1.5	128.53	128.50	-1.5	2,195	-0.07%
2022/09/07	1.5	128.37	1	129.00	127.00	0.5	2,233	0.02%
2022/09/06	0	0.00	0.1	140.00	130.50	-0.1	2,293	0.00%
2022/09/05	0.1	140.50	0.5	137.89	139.00	-0.4	2,312	-0.02%
2022/09/02	1.5	141.47	1	140.00	140.50	0.5	2,322	0.02%
2022/09/01	1	138.50	1	138.50	138.00	0	2,342	0.00%
2022/08/31	13	139.23	10	140.00	142.50	3	2,356	0.13%
2022/08/30	11	141.55	10	142.50	142.00	1	2,369	0.04%
2022/08/29	0	0.00	0.2	139.17	141.50	-0.2	2,399	-0.01%
2022/08/26	2.2	150.11	3.7	146.47	142.50	-1.4	2,395	-0.06%
2022/08/25	8.4	148.83	29.9	148.16	145.50	-21.4	2,381	-0.90%
2022/08/24	22.1	144.72	0.8	139.44	144.00	21.4	2,303	0.93%
2022/08/23	6.8	139.23	1.3	137.54	138.50	5.6	2,269	0.24%
2022/08/22	0	142.00	3.1	138.02	138.50	-3.1	2,264	-0.14%
2022/08/19	2.3	145.87	4	143.63	142.00	-1.7	2,256	-0.07%
2022/08/18	1.8	142.55	3.3	140.67	144.00	-1.5	2,231	-0.07%
2022/08/17	0.3	136.96	3.4	137.27	135.00	-3.1	2,217	-0.14%
2022/08/16	10.3	138.90	4.2	136.81	136.50	6.1	2,177	0.28%
2022/08/15	1	133.00	1	134.00	133.00	0	2,103	0.00%
2022/08/12	10.5	131.10	1.6	130.37	131.00	8.9	2,059	0.43%
2022/08/11	0.6	123.25	1	125.00	126.00	-0.4	2,006	-0.02%
2022/08/10	1	120.00	2	120.75	120.00	-1	1,970	-0.05%
2022/08/09	0	0.00	1	130.00	126.50	-1	1,935	-0.05%
2022/08/08	5.2	130.87	1	134.00	126.50	4.2	1,883	0.22%
2022/08/05	0	0.00	8	124.69	127.50	-8	1,757	-0.46%
2022/08/04	3	115.50	5	118.50	117.50	-2	1,678	-0.12%
2022/08/03	2	111.50	0	0.00	112.50	2	1,631	0.12%
2022/08/02	7	117.43	4.1	115.90	115.00	2.9	1,614	0.18%
2022/08/01	0.1	122.02	0.3	125.97	123.50	-0.3	1,583	-0.02%
2022/07/29	1.3	124.00	0	0.00	123.50	1.3	1,573	0.09%
2022/07/28	2	121.00	1	121.00	120.50	1	1,568	0.06%
2022/07/27	0	0.00	0.4	121.29	124.00	-0.4	1,561	-0.02%
2022/07/26	2.4	121.63	0.1	123.97	120.50	2.3	1,544	0.15%
2022/07/25	1.1	125.17	0	126.00	126.50	1.1	1,522	0.07%
2022/07/22	0	133.00	1.1	134.83	129.00	-1.1	1,495	-0.07%
2022/07/21	1.1	130.46	1.3	131.57	132.00	-0.2	1,467	-0.01%
2022/07/20	0.3	129.34	0.2	131.07	127.00	0.1	1,442	0.01%
2022/07/19	0.2	129.50	10.5	129.53	127.50	-10.3	1,418	-0.73%
2022/07/18	10.5	128.76	0	128.07	128.50	10.5	1,404	0.74%
2022/07/14	0	128.89	3	130.33	128.50	-3	1,331	-0.22%
2022/07/13	0	124.50	4	124.50	122.50	-4	1,269	-0.32%
2022/07/12	1	117.00	3	118.33	116.00	-2	1,209	-0.17%
2022/07/11	3	115.17	4	115.00	113.50	-1	1,146	-0.09%
2022/07/08	4	112.50	7	114.07	116.00	-3	1,082	-0.28%
2022/07/07	0	99.32	2	104.50	105.50	-2	1,038	-0.19%
2022/07/06	3	99.67	0.2	102.96	96.00	2.8	1,021	0.27%
2022/07/05	2.2	102.39	2	107.00	104.50	0.2	1,002	0.02%
2022/07/04	4	102.63	2.1	103.07	103.00	1.9	992	0.19%
2022/07/01	4.1	109.68	0	0.00	105.00	4.1	984	0.42%
2022/06/30	3	117.50	0	123.50	116.50	3	962	0.31%
2022/06/29	0	124.50	2.3	123.85	124.00	-2.3	948	-0.24%
2022/06/28	4.3	123.35	20	123.00	121.00	-15.7	936	-1.68%
2022/06/24	10	134.50	21	131.45	132.00	-11	901	-1.22%
2022/06/23	2	133.50	0	0.00	133.00	2	887	0.23%
2022/06/22	2	137.50	0	0.00	133.50	2	872	0.23%
2022/06/21	0	0.00	1	144.00	145.00	-1	836	-0.12%
2022/06/20	1	140.00	3	145.50	140.00	-2	807	-0.25%
2022/06/17	10	143.50	2	142.00	145.50	8	778	1.03%
2022/06/16	1	145.00	16	150.41	142.00	-15	742	-2.02%
2022/06/15	42	151.30	1	152.50	150.00	41	698	5.87%
2022/06/14	1	150.50	4	147.50	149.00	-3	621	-0.48%
2022/06/13	0	0.00	0.6	139.50	138.00	-0.6	573	-0.10%
2022/06/10	1.6	138.03	1	142.01	138.50	0.5	548	0.10%
2022/06/09	0	133.50	0.6	134.05	139.00	-0.6	513	-0.12%
2022/06/08	0.6	133.25	2	134.00	138.00	-1.4	489	-0.28%
2022/06/07	0	0.00	6	125.50	131.00	-6	448	-1.34%
2022/06/06	2	120.25	1	122.41	119.50	1	409	0.24%
2022/06/02	2	121.03	0.1	123.00	121.00	1.9	402	0.47%
2022/05/31	0	0.00	0	113.00	114.00	0	370	0.00%
2022/05/30	0	115.00	0	0.00	116.00	0	365	0.00%
2022/05/24	0	0.00	4	121.13	123.00	-4	303	-1.32%