北基 (8927)-國票券商分點個股進出

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

北基

(8927)

可現股當沖

股價
51.7
漲跌
▼0.3
漲幅
-0.58%
成交量
675張
產業
上櫃油電燃氣
44人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

北基 (8927)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
2024/11/20	0	50.40	10	51.50	52.00	-10	2,480	-0.40%
2024/11/19	0	50.29	0.7	50.46	50.60	-0.6	2,486	-0.03%
2024/11/18	20.7	50.88	10.1	52.00	50.50	10.6	2,515	0.42%
2024/11/15	10.1	52.01	10.1	53.60	51.90	0	2,531	0.00%
2024/11/14	20.2	53.35	1	53.52	52.50	19.2	2,548	0.75%
2024/11/13	11.1	54.89	11.8	55.58	54.40	-0.7	2,539	-0.03%
2024/11/12	11.8	55.06	0.6	55.29	55.20	11.2	2,540	0.44%
2024/11/11	0.6	56.15	2.9	56.27	55.30	-2.3	2,540	-0.09%
2024/11/08	3.9	56.20	9.9	56.38	56.70	-6	2,553	-0.24%
2024/11/07	2	58.56	12.5	58.23	57.50	-10.5	2,542	-0.41%
2024/11/06	2.9	59.92	17.9	59.14	58.70	-15	2,542	-0.59%
2024/11/05	8	60.94	6.7	60.59	60.50	1.3	2,549	0.05%
2024/11/04	12.9	61.27	0.9	61.29	61.50	12	2,557	0.47%
2024/11/01	22	61.50	0	0.00	61.50	22	2,600	0.85%
2024/10/30	1	61.80	0.7	63.21	62.10	0.3	2,634	0.01%
2024/10/29	0.7	64.01	0.3	64.11	63.30	0.4	2,664	0.02%
2024/10/28	0.3	64.35	47	64.36	64.40	-46.7	2,691	-1.74%
2024/10/25	0	0.00	0	64.50	64.70	0	2,705	0.00%
2024/10/24	0	64.00	4.5	64.71	64.70	-4.5	2,717	-0.16%
2024/10/23	2.7	65.47	0.1	65.68	65.50	2.7	2,694	0.10%
2024/10/22	0.6	65.87	0.5	65.85	66.00	0.1	2,704	0.00%
2024/10/21	1.6	65.66	0.1	65.69	65.70	1.5	2,726	0.05%
2024/10/18	0.2	65.44	0.6	65.47	65.60	-0.4	2,755	-0.01%
2024/10/17	0.6	65.31	0.6	66.05	65.60	0	2,787	0.00%
2024/10/16	0.3	64.00	0.5	63.84	64.90	-0.2	2,842	-0.01%
2024/10/15	0	0.00	1.1	63.89	64.00	-1.1	2,906	-0.04%
2024/10/14	47	65.12	3	63.92	63.70	44	2,896	1.52%
2024/10/11	3	63.02	3.5	62.27	63.20	-0.5	2,873	-0.02%
2024/10/09	1.3	63.82	2.2	64.15	64.30	-0.8	2,851	-0.03%
2024/10/08	1.7	64.00	2.1	63.91	63.80	-0.4	2,829	-0.01%
2024/10/07	2.5	66.40	0.9	65.96	65.50	1.6	2,791	0.06%
2024/10/04	3.6	65.88	1	65.71	66.40	2.6	2,759	0.09%
2024/10/01	3.4	65.12	0.4	65.94	65.60	3.1	2,729	0.11%
2024/09/30	0.3	66.15	2.9	66.30	66.10	-2.7	2,689	-0.10%
2024/09/26	3	65.07	2.2	65.20	65.40	0.9	2,580	0.03%
2024/09/25	2.2	64.07	1.6	64.28	64.00	0.5	2,531	0.02%
2024/09/24	1.6	63.30	2.1	64.10	63.50	-0.5	2,505	-0.02%
2024/09/23	2.1	62.24	0	0.00	63.20	2.1	2,478	0.08%
2024/09/19	0	0.00	3	58.00	60.60	-3	2,417	-0.13%
2024/09/18	0	56.60	0	56.60	57.00	0	2,367	0.00%
2024/09/16	0	55.92	0	0.00	56.10	0	2,353	0.00%
2024/09/13	0	0.00	0	55.00	55.00	0	2,333	0.00%
2024/09/12	0	55.10	0.9	55.03	54.50	-0.9	2,305	-0.04%
2024/09/11	0.9	54.51	1	56.30	54.70	-0.1	2,273	0.00%
2024/09/10	1	54.10	0	0.00	54.00	1	2,223	0.04%
2024/09/09	3	55.60	0	0.00	55.20	3	2,128	0.14%
2024/09/06	0	0.00	0.6	60.35	57.30	-0.6	2,053	-0.03%
2024/09/05	1.6	63.11	1	64.50	64.50	0.6	1,945	0.03%
2024/09/03	1	63.60	1	63.60	63.60	0	1,806	0.00%
2024/09/02	0	0.00	0.1	65.30	64.70	-0.1	1,752	-0.01%
2024/08/30	0.1	65.50	1.4	65.32	64.60	-1.3	1,668	-0.08%
2024/08/29	3.4	67.97	0.2	67.62	65.50	3.2	1,584	0.20%
2024/08/28	43.2	69.69	44	69.29	67.80	-0.9	1,495	-0.06%
2024/08/27	1	62.73	0	0.00	63.40	1	1,363	0.08%
2024/08/22	0	0.00	0.6	67.00	66.30	-0.6	1,225	-0.05%
2024/08/21	0.6	67.03	0.2	66.92	66.90	0.4	1,208	0.03%
2024/08/20	0.2	68.30	0.1	68.30	67.00	0.1	1,194	0.01%
2024/08/19	0.1	67.67	0.6	67.60	68.00	-0.5	1,159	-0.04%
2024/08/16	0.6	66.34	6	66.20	66.60	-5.4	1,114	-0.49%
2024/08/14	0	0.00	0.4	62.64	62.40	-0.4	1,065	-0.04%
2024/08/13	0.4	62.01	0.4	62.86	62.70	0	1,056	0.00%
2024/08/12	0.4	61.69	0.4	61.95	61.90	0.1	1,041	0.01%
2024/08/09	3.4	62.20	0.4	61.67	60.80	3	1,028	0.29%
2024/08/08	0.4	60.10	0.7	59.72	60.00	-0.3	1,011	-0.03%
2024/08/07	0.7	61.52	0.6	61.87	60.00	0.1	1,024	0.01%
2024/08/06	2.6	57.85	2.5	60.33	60.50	0.1	997	0.01%
2024/08/05	0.5	63.33	0.5	63.69	59.40	0	973	0.00%
2024/08/02	3.5	67.53	0.1	67.59	65.80	3.5	927	0.37%
2024/08/01	0.1	67.60	0.4	67.59	67.60	-0.4	878	-0.04%
2024/07/31	0.4	68.96	0.9	68.09	67.40	-0.5	839	-0.05%
2024/07/30	0.9	67.07	0.4	66.75	67.20	0.4	801	0.06%
2024/07/29	0.4	67.40	0	0.00	66.30	0.4	782	0.06%
2024/07/26	0	0.00	0.5	66.09	67.40	-0.5	767	-0.06%
2024/07/23	0.5	67.04	2.7	67.29	66.50	-2.2	763	-0.29%
2024/07/22	1.7	67.71	1.3	68.54	66.90	0.5	738	0.06%
2024/07/19	1.3	70.01	6.1	69.43	69.30	-4.8	702	-0.69%
2024/07/18	1.1	73.87	1.1	74.97	72.70	-0.1	664	-0.01%
2024/07/17	2.1	73.54	0.6	73.76	76.70	1.6	615	0.25%
2024/07/16	36.6	71.96	34.6	72.40	72.40	2	534	0.38%
2024/07/15	3.4	65.79	0.4	65.76	66.00	3	460	0.64%
2024/07/12	0.4	64.88	0.7	64.75	64.60	-0.3	459	-0.07%
2024/07/11	0.9	65.07	2.1	65.53	64.30	-1.2	462	-0.25%
2024/07/10	1.6	63.79	1.6	64.40	64.80	0.1	450	0.01%
2024/07/09	1.3	62.31	0	62.30	63.20	1.3	432	0.29%
2024/07/08	0.8	61.62	0	0.00	61.80	0.8	430	0.18%
2024/07/04	0	0.00	0.5	61.51	61.20	-0.5	432	-0.12%
2024/07/03	0.5	61.01	0	0.00	61.30	0.5	435	0.12%
2024/06/28	0	0.00	0.8	62.32	61.60	-0.8	453	-0.17%
2024/06/27	0.8	62.97	1.6	63.22	62.90	-0.9	455	-0.19%
2024/06/26	1.5	62.63	0	62.90	62.80	1.5	450	0.32%
2024/06/25	0.2	61.30	0	61.00	62.20	0.2	443	0.04%
2024/06/24	0	61.31	0.6	61.95	61.10	-0.6	442	-0.14%
2024/06/21	0.6	60.60	0	0.00	61.90	0.6	445	0.14%
2024/06/19	0	0.00	0.7	60.80	60.40	-0.7	443	-0.15%
2024/06/18	0.7	61.25	0	0.00	60.90	0.7	443	0.15%
2024/06/17	0	0.00	0.1	61.50	60.90	-0.1	442	-0.01%
2024/06/14	2	61.70	2	61.62	61.20	0	441	0.00%
2024/06/13	1.1	61.78	0.4	62.28	62.10	0.7	439	0.16%
2024/06/12	1.3	61.99	1.6	61.98	62.10	-0.2	440	-0.06%
2024/06/11	0.1	63.40	0.8	63.29	63.30	-0.7	438	-0.17%
2024/06/07	2.3	62.63	0.1	62.80	63.20	2.2	440	0.51%
2024/06/06	0.1	61.50	0.1	60.78	61.00	0	435	0.01%
2024/06/05	0.1	61.00	0	0.00	60.30	0.1	452	0.01%
2024/06/04	0	61.50	0.3	61.20	61.00	-0.3	462	-0.07%
2024/06/03	0.2	61.35	0.1	61.02	60.90	0.1	474	0.02%
2024/05/31	0.3	61.50	0	0.00	61.10	0.3	479	0.05%
2024/05/29	0	0.00	0	61.30	60.60	0	490	0.00%
2024/05/28	0	61.30	0	0.00	61.30	0	493	0.00%
2024/05/24	0	0.00	0	61.20	61.80	0	505	0.00%
2024/05/23	0	61.90	1.3	61.80	61.50	-1.3	512	-0.25%
2024/05/22	1.3	62.65	0	62.78	62.60	1.3	519	0.24%
2024/05/21	0	62.02	0.1	62.20	62.50	-0.1	528	-0.01%
2024/05/20	0.1	62.30	0.4	62.67	62.50	-0.2	545	-0.04%
2024/05/17	0.4	62.50	0	0.00	62.80	0.4	560	0.06%
2024/05/16	0	0.00	0.2	64.20	62.50	-0.2	575	-0.03%
2024/05/15	0.2	65.23	2.5	63.39	63.00	-2.3	580	-0.39%
2024/05/14	0.5	65.09	1	65.40	65.20	-0.5	574	-0.09%
2024/05/13	3	64.88	0.8	62.97	65.20	2.1	567	0.37%
2024/05/10	0.2	61.57	0	61.70	62.50	0.2	538	0.03%
2024/05/09	0.3	60.60	0	0.00	60.80	0.3	536	0.06%
2024/05/08	0.4	61.21	3	61.39	60.50	-2.7	536	-0.50%
2024/05/07	1.4	64.12	1.5	63.70	63.10	-0.1	529	-0.02%
2024/05/06	1.3	64.39	0.2	64.39	64.30	1.2	528	0.22%
2024/05/02	1.2	63.44	1.2	63.34	63.20	0	517	0.00%
2024/04/30	0.6	63.38	0.6	63.22	63.10	0	512	0.00%
2024/04/29	0.8	62.22	0.5	62.45	63.20	0.3	507	0.07%
2024/04/26	0.1	61.00	0.3	61.32	61.10	-0.3	497	-0.05%
2024/04/25	0	0.00	0.3	61.56	61.30	-0.3	499	-0.06%
2024/04/24	0.1	61.34	0	61.50	61.50	0.1	500	0.01%
2024/04/23	0	60.90	0.6	61.08	61.40	-0.6	502	-0.11%
2024/04/22	1.1	61.43	1.1	61.28	61.40	0.1	501	0.01%
2024/04/19	2.1	62.51	14.6	62.07	62.50	-12.6	492	-2.56%
2024/04/18	1.1	61.61	0.6	61.84	63.40	0.5	481	0.10%
2024/04/17	0.9	60.81	0.4	60.10	61.80	0.5	462	0.11%
2024/04/16	0.4	59.34	1	59.88	59.10	-0.6	447	-0.14%
2024/04/15	0.4	57.88	0.1	59.70	59.80	0.3	431	0.08%
2024/04/12	0.2	57.55	1.2	57.43	57.20	-1	424	-0.23%
2024/04/11	0.3	59.00	0.2	58.76	58.50	0.1	419	0.03%
2024/04/10	0	0.00	0.5	58.78	58.80	-0.5	417	-0.13%
2024/04/09	0.7	58.16	1.2	58.15	58.80	-0.5	415	-0.12%
2024/04/08	1.3	58.51	0.2	58.55	58.50	1.1	412	0.26%
2024/04/03	1.5	57.23	0	0.00	57.30	1.5	404	0.37%
2024/04/02	0	0.00	0.2	56.24	56.30	-0.2	398	-0.06%
2024/04/01	0.2	56.59	0.3	56.77	56.40	-0.1	394	-0.02%
2024/03/29	0	55.30	0.1	55.51	55.20	-0.1	389	-0.04%
2024/03/28	0.5	55.60	0.4	55.53	55.40	0.1	388	0.01%
2024/03/27	0.4	55.45	0.1	55.73	55.50	0.3	389	0.07%
2024/03/26	0.1	56.00	0	0.00	55.40	0.1	390	0.03%
2024/03/25	0	0.00	0	56.00	55.70	0	389	0.00%
2024/03/22	0	55.50	0	0.00	55.40	0	409	0.00%
2024/03/20	0	0.00	0.1	55.51	55.50	-0.1	413	-0.02%
2024/03/19	0.1	55.50	0.6	55.81	55.20	-0.6	417	-0.13%
2024/03/18	0.1	55.70	0.2	56.10	55.40	-0.1	420	-0.02%
2024/03/15	0	0.00	0.4	56.03	55.40	-0.4	423	-0.10%
2024/03/14	0	0.00	1.5	56.09	55.50	-1.5	427	-0.34%
2024/03/13	0.2	57.50	2.8	56.99	56.80	-2.6	439	-0.59%
2024/03/12	0.2	57.20	2	57.03	57.10	-1.8	440	-0.41%
2024/03/11	2.2	57.43	2.9	57.53	57.50	-0.6	453	-0.14%
2024/03/08	0.3	55.80	1	55.96	55.40	-0.7	435	-0.16%
2024/03/07	1.7	55.50	0.8	55.62	55.40	1	432	0.22%
2024/03/06	0.4	55.70	0.3	55.66	55.20	0.1	470	0.01%
2024/03/05	3	56.01	1	56.20	56.20	2	507	0.39%
2024/03/04	0	53.30	0.2	53.04	53.30	-0.2	497	-0.05%
2024/03/01	0.2	53.77	0.8	53.70	53.00	-0.6	503	-0.11%
2024/02/29	1.4	54.00	0.7	54.42	53.80	0.6	501	0.13%
2024/02/27	0	55.50	4.8	54.54	54.50	-4.8	492	-0.97%
2024/02/26	2.6	55.59	1.1	55.61	55.50	1.5	497	0.30%
2024/02/23	0.1	56.60	1.4	56.43	56.00	-1.4	491	-0.28%
2024/02/22	1.6	56.78	0.4	56.91	56.80	1.2	482	0.25%
2024/02/21	1.6	56.25	0.1	56.09	56.80	1.6	474	0.33%
2024/02/20	0	55.22	0.7	54.89	56.00	-0.7	459	-0.15%
2024/02/19	0.7	53.88	0	54.00	55.00	0.7	462	0.15%
2024/02/16	0	52.00	0.5	51.84	52.00	-0.5	482	-0.10%
2024/02/15	0.5	52.30	0.5	52.30	52.30	0	490	0.00%
2024/02/05	0.2	51.43	0.3	51.31	52.00	-0.1	514	-0.03%
2024/02/01	0	0.00	0.9	52.02	52.10	-0.9	549	-0.17%
2024/01/31	0.6	52.11	0.7	52.05	52.20	-0.1	569	-0.01%
2024/01/30	1.2	51.85	0	52.00	52.00	1.2	577	0.21%
2024/01/29	0	0.00	0.3	50.78	50.90	-0.3	577	-0.05%
2024/01/26	0.6	50.15	0.1	50.78	50.80	0.5	599	0.08%
2024/01/25	0	0.00	0.3	50.62	50.90	-0.3	615	-0.06%
2024/01/24	0.4	50.60	0	0.00	50.70	0.4	636	0.06%
2024/01/22	0	0.00	0.7	50.68	50.80	-0.7	662	-0.11%
2024/01/19	0.7	50.47	0.2	50.60	50.90	0.6	667	0.08%
2024/01/18	0	0.00	0.3	50.40	50.70	-0.3	669	-0.05%
2024/01/17	0.3	50.70	0	0.00	50.40	0.3	668	0.05%
2024/01/15	0	0.00	0.1	51.50	51.20	-0.1	674	-0.02%
2024/01/12	0	0.00	0.9	50.86	50.80	-0.9	679	-0.13%
2024/01/11	0	0.00	0.2	50.80	50.90	-0.2	679	-0.02%
2024/01/10	0.6	50.99	0	0.00	50.50	0.6	688	0.08%
2024/01/09	0	0.00	0.1	51.45	51.00	-0.1	690	-0.01%
2024/01/08	0	52.30	0	51.90	51.80	0	694	0.00%
2024/01/05	0	51.30	0.1	51.64	51.50	-0.1	700	-0.01%
2024/01/04	0.1	51.30	0.7	51.40	51.90	-0.7	702	-0.09%
2024/01/03	0.4	51.50	0.2	51.63	51.60	0.2	716	0.03%
2023/12/29	0.5	52.00	0	0.00	52.30	0.5	723	0.07%
2023/12/28	0	51.50	0	51.60	51.80	0	738	0.00%
2023/12/27	0	51.60	0	0.00	51.60	0	750	0.00%
2023/12/22	0	0.00	0.3	51.58	51.00	-0.3	812	-0.03%
2023/12/21	0.3	51.70	1.3	51.85	51.20	-1.1	847	-0.12%
2023/12/20	1.2	52.16	0	0.00	52.70	1.2	866	0.14%
2023/12/19	0.4	51.00	0.3	51.20	51.30	0.1	874	0.01%
2023/12/18	0	0.00	0	52.00	51.10	0	860	0.00%
2023/12/15	0	51.80	0	0.00	51.90	0	873	0.00%
2023/12/14	0	51.70	0	0.00	51.70	0	925	0.00%
2023/12/13	0	0.00	1.2	52.17	51.20	-1.2	940	-0.13%
2023/12/12	0	0.00	2.8	52.62	52.30	-2.8	957	-0.29%
2023/12/11	0.6	53.22	0.2	53.28	53.30	0.3	965	0.04%
2023/12/08	1.6	52.65	0.1	52.23	53.50	1.4	978	0.15%
2023/12/07	2.2	51.47	0.7	51.60	51.80	1.5	987	0.15%
2023/12/06	0.7	51.41	0.8	51.70	51.30	-0.1	1,004	-0.01%
2023/12/05	0.4	52.50	0.7	52.25	51.90	-0.4	1,000	-0.04%
2023/12/04	1.2	52.82	0	0.00	52.90	1.2	1,030	0.11%
2023/12/01	0	53.44	0	54.20	52.40	0	1,032	0.00%
2023/11/30	0	55.28	0.6	55.45	55.30	-0.6	1,000	-0.06%
2023/11/29	0.6	55.40	0	0.00	55.10	0.6	997	0.06%
2023/11/28	0	0.00	0.3	55.02	54.90	-0.3	1,024	-0.03%
2023/11/27	0.3	55.59	3	55.60	55.00	-2.7	1,060	-0.26%
2023/11/22	0	56.40	0.3	56.68	56.20	-0.3	1,192	-0.02%
2023/11/21	0.4	56.40	0	0.00	56.10	0.4	1,255	0.03%
2023/11/20	0	55.60	0.6	55.96	55.90	-0.6	1,304	-0.05%
2023/11/17	0.6	55.52	0	0.00	56.00	0.6	1,345	0.05%
2023/11/16	0.1	55.90	0	0.00	55.20	0.1	1,346	0.01%
2023/11/15	0	57.47	0	0.00	56.80	0	1,336	0.00%
2023/11/14	0	0.00	1.3	55.49	55.60	-1.3	1,309	-0.10%
2023/11/13	1.3	55.91	0	0.00	56.00	1.3	1,296	0.10%
2023/11/10	0	0.00	0.1	56.67	55.60	-0.1	1,277	-0.01%
2023/11/09	0.1	57.93	1.5	57.36	56.60	-1.4	1,269	-0.11%
2023/11/08	1.5	56.28	0.5	55.60	57.00	1.1	1,256	0.09%
2023/11/07	0.5	57.87	1.8	57.70	56.70	-1.4	1,242	-0.11%
2023/11/06	1.4	58.51	1.2	58.36	57.90	0.1	1,243	0.01%
2023/11/03	0.3	58.57	0.6	58.41	58.70	-0.3	1,250	-0.03%
2023/11/02	1	58.20	1.1	58.33	58.60	-0.1	1,238	-0.01%
2023/11/01	1.3	58.29	2	58.03	58.50	-0.8	1,233	-0.06%
2023/10/31	0.4	57.10	6.9	57.54	58.40	-6.5	1,231	-0.53%
2023/10/30	8.1	58.02	0.7	58.29	58.50	7.4	1,225	0.61%
2023/10/27	0.4	57.93	0	57.93	58.40	0.4	1,235	0.03%
2023/10/26	0.1	57.59	0.3	57.71	57.30	-0.2	1,250	-0.02%
2023/10/25	0.8	58.20	0.7	58.00	57.70	0.1	1,264	0.01%
2023/10/24	0	0.00	0.3	58.60	58.40	-0.3	1,276	-0.03%
2023/10/23	0.9	58.34	0	58.00	58.60	0.9	1,291	0.07%
2023/10/20	0.2	56.93	0.6	56.93	56.90	-0.4	1,296	-0.03%
2023/10/19	0.7	56.83	0	0.00	57.40	0.7	1,307	0.05%
2023/10/18	0	0.00	16.1	57.28	57.00	-16.1	1,315	-1.22%
2023/10/17	0.1	57.90	0.1	58.00	57.80	0	1,310	0.00%
2023/10/16	0.1	58.10	57.4	57.86	57.90	-57.3	1,313	-4.36%
2023/10/13	0	0.00	0	59.00	58.60	0	1,321	0.00%
2023/10/12	0	59.00	0.4	59.50	59.10	-0.4	1,318	-0.03%
2023/10/11	0.2	58.99	0.4	59.72	59.30	-0.1	1,322	-0.01%
2023/10/06	0	0.00	0	58.50	58.80	0	1,321	0.00%
2023/10/05	0	58.23	0	0.00	58.40	0	1,324	0.00%
2023/10/04	0	0.00	1.1	59.01	57.60	-1.1	1,349	-0.08%
2023/10/03	68	60.40	0.2	60.01	59.90	67.8	1,336	5.07%
2023/10/02	0.2	59.00	0.3	61.55	60.00	-0.1	1,333	-0.01%
2023/09/28	0	59.00	0.4	59.25	59.00	-0.4	1,323	-0.03%
2023/09/27	0.3	57.69	1	57.46	58.30	-0.7	1,299	-0.06%
2023/09/26	1	58.60	0.2	58.35	58.00	0.8	1,285	0.06%
2023/09/25	0	0.00	0.3	57.81	58.10	-0.3	1,254	-0.02%
2023/09/22	14.3	57.66	0.2	57.92	57.60	14.1	1,237	1.14%
2023/09/21	0.1	58.20	0.9	58.05	57.50	-0.9	1,234	-0.07%
2023/09/20	0.4	58.20	0	0.00	58.60	0.4	1,240	0.04%
2023/09/19	17	58.00	0	0.00	58.20	17	1,240	1.37%
2023/09/14	0	0.00	0.4	59.98	59.80	-0.4	1,169	-0.03%
2023/09/13	0.4	60.39	0	0.00	60.00	0.4	1,166	0.03%
2023/09/12	0	0.00	0	59.90	60.40	0	1,159	0.00%
2023/09/11	0	59.93	0.6	59.80	59.90	-0.6	1,161	-0.05%
2023/09/08	0.6	60.28	0	0.00	59.80	0.6	1,149	0.05%
2023/09/07	0	0.00	9	62.17	61.60	-9	1,144	-0.79%
2023/09/06	0	62.40	0.2	62.16	63.80	-0.2	1,149	-0.01%
2023/09/05	0.2	62.09	0	0.00	62.10	0.2	1,145	0.02%
2023/09/04	0	0.00	0.7	62.07	61.90	-0.7	1,140	-0.06%
2023/09/01	1	65.00	0	0.00	65.00	1	1,102	0.09%
2023/08/29	7	61.87	2	62.20	63.50	5	993	0.50%
2023/08/28	0	0.00	1	59.50	59.50	-1	943	-0.11%
2023/08/24	2	55.50	2	56.05	57.00	0	885	0.00%
2023/08/23	5	52.18	0	0.00	53.90	5	879	0.57%
2023/08/18	0	0.00	0.1	50.10	50.30	-0.1	939	-0.01%
2023/08/16	0.1	49.90	0.1	49.70	49.95	0	1,003	0.00%
2023/08/15	0.2	49.80	1.6	49.75	49.80	-1.4	1,035	-0.14%
2023/08/14	0	49.00	0.3	49.20	49.90	-0.3	1,076	-0.03%
2023/08/11	0	49.83	0.3	49.76	49.75	-0.3	1,083	-0.03%
2023/08/10	1.3	49.77	0.8	49.59	49.80	0.5	1,135	0.04%
2023/08/09	0.1	49.35	0.1	49.19	50.20	0	1,143	0.00%
2023/08/08	1.1	49.37	0.1	49.21	49.70	1	1,158	0.08%
2023/08/07	0.5	49.70	0.7	49.56	49.35	-0.3	1,175	-0.02%
2023/08/04	0.4	48.85	0.2	49.05	49.90	0.2	1,178	0.02%
2023/08/02	0	49.99	0	49.90	49.50	0	1,170	0.00%
2023/08/01	0.5	49.83	1.1	49.70	50.00	-0.6	1,168	-0.05%
2023/07/31	1.4	49.52	0	49.60	49.85	1.4	1,165	0.12%
2023/07/28	0	49.10	0.4	49.03	49.60	-0.4	1,159	-0.04%
2023/07/27	0.4	47.85	0	48.00	48.80	0.4	1,151	0.04%
2023/07/26	0	47.80	0	0.00	48.05	0	1,153	0.00%
2023/07/25	0	0.00	1.2	47.38	47.95	-1.2	1,160	-0.10%
2023/07/24	1.2	46.82	0	47.00	47.45	1.2	1,167	0.10%
2023/07/21	0	48.00	0	0.00	47.40	0	1,201	0.00%
2023/07/14	0	0.00	0.2	48.96	48.75	-0.2	1,384	-0.01%
2023/07/13	0.2	49.35	0.1	50.00	48.80	0.1	1,396	0.01%
2023/07/12	0	0.00	1.9	50.11	49.65	-1.9	1,394	-0.13%
2023/07/11	1.9	49.94	0	49.50	50.10	1.9	1,402	0.14%
2023/07/10	0	48.90	0.3	48.68	48.65	-0.3	1,400	-0.02%
2023/07/07	0.3	48.45	8.7	48.43	48.65	-8.4	1,404	-0.60%
2023/07/06	0	0.00	11.3	48.67	48.55	-11.3	1,403	-0.81%
2023/07/05	1.4	49.03	0.1	49.08	49.00	1.3	1,403	0.09%
2023/07/04	0.5	48.57	0	48.53	49.00	0.5	1,412	0.04%
2023/07/03	0	48.78	0.4	48.85	48.90	-0.4	1,413	-0.03%
2023/06/30	0.4	48.85	0.1	48.85	48.90	0.2	1,410	0.02%
2023/06/29	0.1	48.81	0.9	49.23	48.55	-0.8	1,417	-0.05%
2023/06/28	0.6	48.75	0.9	48.79	48.75	-0.3	1,419	-0.02%
2023/06/27	1.2	47.76	0.8	47.82	48.20	0.3	1,417	0.02%
2023/06/26	0.8	48.20	0	48.45	48.15	0.8	1,410	0.06%
2023/06/21	0	49.35	0.1	49.40	48.80	-0.1	1,413	0.00%
2023/06/20	0.1	49.05	0	0.00	49.00	0.1	1,412	0.00%
2023/06/19	0	0.00	0	49.10	49.30	0	1,418	0.00%
2023/06/16	0	49.23	0.5	49.37	49.20	-0.4	1,429	-0.03%
2023/06/15	2.5	49.95	2.2	49.87	49.50	0.3	1,422	0.02%
2023/06/14	0.2	50.54	1.5	51.01	50.60	-1.3	1,402	-0.09%
2023/06/13	0	50.47	0.1	50.69	50.60	0	1,418	0.00%
2023/06/12	2.5	50.91	1.5	51.00	50.60	1	1,415	0.07%
2023/06/09	1.5	49.47	0	49.50	50.00	1.4	1,394	0.10%
2023/06/08	0	49.53	0	49.65	49.15	0	1,397	0.00%
2023/06/07	0	49.01	0.2	49.10	49.05	-0.2	1,419	-0.01%
2023/06/06	0	48.95	0.9	48.99	49.15	-0.9	1,443	-0.06%
2023/06/05	1.1	49.02	0.1	49.00	48.95	1	1,453	0.07%
2023/06/02	1.1	48.99	0.2	49.10	48.70	0.9	1,477	0.06%
2023/06/01	0.2	48.20	0.4	48.50	48.35	-0.2	1,557	-0.01%
2023/05/31	0.4	48.98	0.8	48.93	48.85	-0.5	1,582	-0.03%
2023/05/30	0.8	49.87	0.8	49.61	49.30	0	1,589	0.00%
2023/05/29	0.8	49.60	0.5	50.10	50.00	0.3	1,634	0.02%
2023/05/26	0.5	50.32	0.6	50.49	50.10	-0.1	1,620	0.00%
2023/05/25	0.6	50.22	1.3	50.41	50.40	-0.7	1,615	-0.05%
2023/05/24	0.9	49.43	0	50.00	50.10	0.9	1,589	0.06%
2023/05/23	0	49.13	7.8	49.26	48.95	-7.8	1,576	-0.49%
2023/05/22	0.8	48.74	23.6	48.91	48.75	-22.9	1,591	-1.44%
2023/05/19	0.3	48.00	2.1	48.33	48.30	-1.8	1,558	-0.12%
2023/05/18	2.1	48.02	1.1	47.90	48.05	0.9	1,523	0.06%
2023/05/17	0	0.00	0.2	46.23	46.15	-0.2	1,485	-0.01%
2023/05/16	0.3	46.46	0.1	46.30	46.70	0.3	1,477	0.02%
2023/05/15	0.1	45.00	16.3	44.90	44.90	-16.2	1,423	-1.14%
2023/05/12	30.1	43.36	1	45.20	45.30	29	1,436	2.02%
2023/05/11	0	45.55	20.1	45.05	43.80	-20.1	1,416	-1.42%
2023/05/10	0.1	44.00	6.7	44.50	44.05	-6.6	1,392	-0.47%
2023/05/09	0.7	44.93	3.6	45.21	44.25	-2.9	1,378	-0.21%
2023/05/08	0.6	45.05	1	45.05	45.05	-0.4	1,372	-0.03%
2023/05/05	0	0.00	0	45.15	44.65	0	1,359	0.00%
2023/05/04	0	44.50	0.1	44.70	44.65	-0.1	1,347	-0.01%
2023/05/03	0	0.00	0.8	44.42	43.75	-0.8	1,333	-0.06%
2023/05/02	23	44.57	0	43.95	44.50	23	1,323	1.74%
2023/04/28	10	44.68	1.7	45.00	44.35	8.3	1,313	0.63%
2023/04/27	0.9	44.94	0.1	44.20	45.10	0.8	1,293	0.06%
2023/04/26	1.1	43.00	0.1	43.01	45.00	1	1,278	0.08%
2023/04/25	0.1	46.40	26.3	45.19	44.80	-26.3	1,230	-2.13%
2023/04/24	0.3	46.47	0.5	46.14	46.60	-0.1	1,196	-0.01%
2023/04/21	0.5	45.95	0.5	46.44	45.70	0	1,158	0.00%
2023/04/20	0.5	44.94	1.2	44.51	46.00	-0.7	1,122	-0.07%
2023/04/19	24.1	44.95	1.3	44.65	45.90	22.7	1,083	2.10%
2023/04/17	1.3	42.08	0	0.00	42.75	1.3	1,015	0.13%
2023/04/14	1	42.75	1.3	41.86	42.05	-0.3	1,006	-0.03%
2023/04/13	1.3	42.04	1.7	42.12	41.80	-0.4	992	-0.04%
2023/04/12	0	0.00	0	40.75	40.40	0	966	0.00%
2023/03/31	0	0.00	0	41.35	41.00	0	933	0.00%
2023/03/30	0	41.60	0	0.00	41.00	0	940	0.00%
2023/03/28	0	0.00	0.5	42.88	41.85	-0.5	932	-0.05%
2023/03/27	0	0.00	1	42.93	42.90	-1	923	-0.11%
2023/03/24	0.6	42.90	0.4	42.65	42.90	0.2	918	0.02%
2023/03/23	0.7	43.07	0.5	42.92	43.00	0.2	905	0.02%
2023/03/22	0	42.83	0.6	42.70	42.90	-0.6	900	-0.07%
2023/03/21	1.2	42.36	0.2	41.14	42.75	1	887	0.11%
2023/03/20	0	0.00	0.3	40.90	40.95	-0.3	868	-0.04%
2023/03/17	0.6	40.60	0.4	40.61	40.70	0.3	868	0.03%
2023/03/16	0.3	39.40	0.1	40.09	39.95	0.3	882	0.03%
2023/03/15	0.1	40.50	0.5	40.68	40.40	-0.4	871	-0.05%
2023/03/14	0.5	41.06	1.8	40.94	40.30	-1.4	889	-0.15%
2023/03/13	0.2	41.45	0.5	41.77	41.45	-0.2	872	-0.03%
2023/03/10	0.7	42.63	1.3	41.78	41.75	-0.6	860	-0.07%
2023/03/09	1.2	43.77	0.3	43.80	43.90	0.9	829	0.11%
2023/03/08	1.8	42.75	0.6	42.67	43.30	1.2	803	0.15%
2023/03/07	0.4	42.06	0.3	42.46	43.00	0.1	785	0.01%
2023/03/06	0.5	44.30	2.7	42.68	41.85	-2.2	755	-0.30%
2023/03/03	2.6	44.61	2.8	45.02	45.20	-0.1	663	-0.02%
2023/03/02	0.9	42.62	0.2	42.55	43.00	0.7	618	0.11%
2023/03/01	0.1	43.21	5.9	42.25	42.60	-5.8	598	-0.96%
2023/02/24	0.2	41.75	0.2	40.80	41.85	-0.1	545	-0.01%
2023/02/23	0	40.82	3.1	40.77	41.10	-3.1	517	-0.60%
2023/02/22	0	40.39	2.7	40.28	40.55	-2.7	491	-0.54%
2023/02/21	0.3	40.50	8.7	39.95	40.50	-8.4	479	-1.76%
2023/02/20	8.2	40.49	1.3	40.32	40.30	6.8	445	1.53%
2023/02/17	0	0.00	0.5	37.95	38.10	-0.5	400	-0.14%
2023/02/16	1.6	38.38	0.7	38.42	38.05	0.9	399	0.23%
2023/02/15	1.2	38.44	27.4	38.44	38.35	-26.2	395	-6.62%
2023/02/14	0.3	38.50	4.9	38.83	38.40	-4.6	388	-1.19%
2023/02/13	0.8	38.02	0.8	38.22	38.15	0	373	0.00%
2023/02/10	8.9	37.66	60	38.04	37.95	-51.1	369	-13.84%
2023/02/09	0.1	36.45	0.2	36.40	37.00	-0.2	337	-0.05%
2023/02/08	0.8	36.06	0.7	36.50	36.55	0	328	0.01%
2023/02/07	0.2	35.70	10	35.95	36.05	-9.8	321	-3.05%
2023/02/06	1.6	35.98	31.2	35.92	36.00	-29.6	321	-9.23%
2023/02/03	0	0.00	4	35.85	35.75	-4	314	-1.27%
2023/02/02	0.1	35.78	0	35.76	36.00	0.1	320	0.03%
2023/02/01	0	0.00	0.1	35.73	35.65	-0.1	322	-0.02%
2023/01/31	0	35.80	0.3	36.09	35.70	-0.3	327	-0.08%
2023/01/30	0	35.58	0.4	35.50	36.00	-0.4	330	-0.12%
2023/01/17	0	0.00	6.1	35.85	35.50	-6.1	327	-1.87%
2023/01/16	0.9	35.91	109.1	35.95	35.80	-108.2	328	-32.94%	大賣/鉅額交易
2023/01/13	0	36.20	42.1	36.14	35.80	-42.1	325	-12.95%
2023/01/11	0.5	36.25	0	0.00	36.45	0.5	322	0.16%
2023/01/10	0.9	36.11	31.1	36.03	36.40	-30.2	320	-9.42%
2023/01/09	0.1	35.25	7.6	34.96	35.65	-7.5	312	-2.40%
2023/01/06	0.2	34.75	0.2	34.94	35.05	0	308	0.01%
2023/01/05	0	0.00	0.2	35.26	35.00	-0.2	318	-0.05%
2023/01/04	0	35.45	0	0.00	35.40	0	316	0.00%
2023/01/03	0	0.00	0.2	35.70	35.45	-0.2	319	-0.07%
2022/12/30	42.5	35.91	0.5	35.86	36.10	42	317	13.21%
2022/12/29	0.2	35.93	0	0.00	35.85	0.2	321	0.05%
2022/12/28	0.5	35.80	0.1	35.92	36.35	0.4	322	0.13%
2022/12/26	0	0.00	0.2	36.20	36.05	-0.2	317	-0.06%
2022/12/23	0	36.60	1.2	36.76	36.20	-1.2	333	-0.36%
2022/12/22	44.4	36.51	0	0.00	36.70	44.4	345	12.84%
2022/12/21	3.7	35.89	0.1	35.70	36.20	3.6	343	1.05%
2022/12/20	0	35.60	0.2	35.25	36.00	-0.2	343	-0.04%
2022/12/19	0.7	35.83	0	35.50	35.90	0.6	346	0.18%
2022/12/16	0	0.00	0.6	36.22	35.90	-0.6	350	-0.18%
2022/12/15	0.6	36.40	1.2	36.52	36.65	-0.6	357	-0.17%
2022/12/14	0.5	36.16	0	0.00	36.70	0.5	367	0.13%
2022/12/13	0.2	36.28	0.8	36.28	36.50	-0.5	366	-0.14%
2022/12/12	0.8	36.40	0.6	36.32	36.05	0.3	366	0.07%
2022/12/09	1.2	36.75	1.5	36.72	36.85	-0.3	366	-0.08%
2022/12/08	60.8	36.53	111	36.53	36.80	-50.2	364	-13.79%	大賣/
2022/12/07	0	35.51	1.2	34.34	36.15	-1.1	360	-0.31%
2022/12/06	0.2	35.30	10.1	34.86	34.65	-9.9	363	-2.72%
2022/12/05	0	33.35	2.1	33.71	33.50	-2.1	360	-0.59%
2022/12/02	0	0.00	0.1	33.40	33.35	-0.1	362	-0.04%
2022/12/01	1.9	33.50	0.5	33.45	33.50	1.5	368	0.40%
2022/11/30	0.5	33.52	1.2	33.55	33.70	-0.7	372	-0.20%
2022/11/29	0	0.00	0.5	33.67	33.65	-0.5	375	-0.14%
2022/11/28	0.8	33.80	0	33.95	33.75	0.8	376	0.22%
2022/11/25	0	0.00	0.3	34.62	34.10	-0.3	378	-0.08%
2022/11/24	0.4	34.50	0.6	34.64	34.70	-0.2	384	-0.05%
2022/11/23	27	34.46	0.2	34.50	34.80	26.8	386	6.94%
2022/11/22	2.7	34.56	35.6	34.48	34.50	-32.9	383	-8.59%
2022/11/21	82.1	34.72	0	34.50	34.60	82.1	380	21.57%
2022/11/18	0.2	33.90	0	0.00	34.50	0.2	381	0.04%
2022/11/17	1.3	33.81	8	33.95	34.35	-6.7	381	-1.76%
2022/11/16	0.1	33.70	0.2	34.26	34.30	-0.2	382	-0.04%
2022/11/15	0	0.00	0.8	33.81	34.40	-0.8	381	-0.21%
2022/11/14	68.1	34.21	1.2	34.48	34.20	66.8	370	18.02%
2022/11/11	0	0.00	2	34.49	34.60	-2	367	-0.54%
2022/11/10	0.1	34.65	0.7	34.87	34.60	-0.6	364	-0.17%
2022/11/09	0.8	34.94	0.1	34.90	35.10	0.7	365	0.20%
2022/11/08	0.4	34.55	0	34.60	34.85	0.4	365	0.11%
2022/11/07	0.2	34.30	0.2	34.40	34.85	0	365	0.00%
2022/11/04	0.4	34.56	0	0.00	34.75	0.4	365	0.11%
2022/11/03	0.7	34.34	0	0.00	34.75	0.7	364	0.19%
2022/11/02	0.3	34.42	0.6	34.54	34.70	-0.4	364	-0.10%
2022/11/01	0.3	34.78	0.1	34.55	34.70	0.2	364	0.05%
2022/10/31	1.5	34.42	0	0.00	34.65	1.5	363	0.42%
2022/10/28	1	34.70	0.3	34.95	34.60	0.7	361	0.21%
2022/10/27	72.3	34.70	0	0.00	35.15	72.3	361	20.00%
2022/10/26	0	0.00	0	35.80	35.00	0	361	0.00%
2022/10/25	0	0.00	0.2	34.87	34.85	-0.2	368	-0.06%
2022/10/24	0	34.50	0	0.00	34.70	0	382	0.01%
2022/10/21	0	0.00	0	34.60	34.50	0	406	0.00%
2022/10/19	0	0.00	0	34.65	34.70	0	441	0.00%
2022/10/18	0	34.15	0.3	34.00	34.70	-0.3	450	-0.06%
2022/10/17	0.3	33.60	0	33.97	34.30	0.3	452	0.06%
2022/10/14	0	0.00	0	34.10	34.10	0	456	0.00%
2022/10/13	0	34.45	82.9	33.57	33.65	-82.9	458	-18.07%
2022/10/12	0	0.00	0.1	35.30	35.00	-0.1	450	-0.02%
2022/10/11	0.2	34.50	121	34.48	35.10	-120.8	451	-26.78%	大賣/鉅額交易
2022/10/07	0.1	35.10	2.1	35.21	35.15	-2.1	447	-0.46%
2022/10/06	0	35.48	0.2	35.36	35.50	-0.2	449	-0.04%
2022/10/05	0	36.15	0	36.20	35.80	0	446	-0.01%
2022/10/04	0	36.15	0.3	36.10	36.15	-0.3	445	-0.08%
2022/10/03	0.2	35.36	50	34.83	35.65	-49.8	443	-11.23%
2022/09/30	0.3	35.53	20.2	35.36	35.35	-19.9	440	-4.51%
2022/09/29	0.8	36.58	0.6	36.62	36.90	0.2	428	0.04%
2022/09/28	0	36.50	0.6	36.92	36.25	-0.6	416	-0.15%
2022/09/27	0.2	36.77	0.1	36.56	37.65	0.1	409	0.03%
2022/09/26	0	0.00	0.6	37.60	37.15	-0.6	407	-0.15%
2022/09/23	1	38.15	0	38.16	38.45	1	407	0.24%
2022/09/22	0.8	37.65	0	0.00	38.35	0.8	406	0.19%
2022/09/21	0.6	36.53	0	36.40	37.50	0.6	401	0.14%
2022/09/20	0.2	36.60	0.1	36.40	36.60	0.1	390	0.03%
2022/09/19	0.8	36.25	30.1	36.30	36.25	-29.3	387	-7.56%
2022/09/16	0.1	36.25	10	36.45	36.40	-9.9	386	-2.56%
2022/09/15	0.2	36.32	0	0.00	36.45	0.2	393	0.06%
2022/09/13	30	40.03	3	40.00	40.05	27	377	7.15%
2022/09/12	138	40.00	1.7	39.97	40.00	136.3	365	37.27%	大買/鉅額交易
2022/09/08	0	0.00	4.8	39.16	39.15	-4.8	347	-1.40%
2022/09/07	3	39.00	0.2	38.35	39.00	2.8	348	0.80%
2022/09/06	0	0.00	0	38.20	38.60	0	345	0.00%
2022/09/05	0	0.00	0	38.55	38.20	0	347	-0.01%
2022/08/30	0	0.00	0	38.45	38.30	0	349	0.00%
2022/08/29	0	38.25	0	0.00	38.35	0	355	0.00%
2022/08/26	0.1	38.01	0.1	38.09	38.15	0	356	0.00%
2022/08/25	0	0.00	0	38.00	37.90	0	356	-0.01%
2022/08/24	0	37.71	0.1	38.00	37.95	0	353	-0.01%
2022/08/23	0	38.00	0	38.40	37.90	0	357	0.00%
2022/08/22	0.1	38.20	0	38.30	38.40	0	365	0.01%
2022/08/17	0	0.00	0.3	38.40	38.20	-0.3	372	-0.08%
2022/08/16	0	38.15	0	0.00	38.30	0	376	0.00%
2022/08/15	0.3	38.29	0.1	38.15	38.40	0.2	374	0.06%
2022/08/12	0	37.90	0	0.00	38.15	0	374	0.01%
2022/08/11	0	0.00	0.1	38.00	37.95	-0.1	375	-0.04%
2022/08/10	0.1	37.50	0	0.00	37.70	0.1	376	0.01%
2022/08/09	0	0.00	0	37.50	37.10	0	383	0.00%
2022/08/08	0	0.00	0	37.28	37.05	0	387	-0.01%
2022/08/05	0	36.95	0.7	37.34	37.30	-0.7	410	-0.17%
2022/08/04	0.1	36.50	0.2	36.55	36.95	-0.1	419	-0.03%
2022/08/03	0	0.00	0.5	37.24	37.15	-0.5	419	-0.12%
2022/08/02	0.4	38.05	0.1	38.33	37.80	0.3	422	0.08%
2022/08/01	1	37.88	0.1	38.00	38.75	0.9	425	0.20%
2022/07/29	0.1	38.40	0.3	38.58	38.70	-0.2	417	-0.05%
2022/07/28	0.6	38.63	22.3	38.74	38.60	-21.7	406	-5.33%
2022/07/27	55.2	37.43	0.2	36.95	37.85	55	391	14.06%
2022/07/26	0	35.55	0.1	36.00	36.00	-0.1	363	-0.04%
2022/07/25	0	35.10	0	0.00	35.70	0	359	0.00%
2022/07/22	0	0.00	0	34.90	35.10	0	353	0.00%
2022/07/21	0	34.60	0	0.00	34.90	0	359	0.00%
2022/07/19	0	34.09	0	0.00	34.60	0	479	0.00%
2022/07/18	0	0.00	0.4	34.45	34.55	-0.4	508	-0.08%
2022/07/15	0	0.00	0.1	34.00	34.45	-0.1	536	-0.02%
2022/07/14	0.1	34.14	0	0.00	34.30	0.1	578	0.01%
2022/07/13	0	33.05	0	0.00	34.00	0	579	0.00%
2022/07/12	0	0.00	10	33.03	33.05	-10	582	-1.72%
2022/07/08	0	0.00	0	33.00	33.20	0	592	0.00%
2022/07/07	0	0.00	0.7	32.44	32.60	-0.7	608	-0.11%
2022/07/06	0	0.00	0	32.15	31.65	0	607	0.00%
2022/07/05	1	32.60	0	32.80	32.60	1	607	0.16%
2022/07/04	0	0.00	0.3	33.00	32.50	-0.3	609	-0.05%
2022/07/01	0	0.00	0	34.95	33.60	0	644	0.00%
2022/06/30	0.1	34.45	0.5	34.40	34.95	-0.4	644	-0.07%
2022/06/29	0	0.00	0.6	35.58	35.05	-0.6	642	-0.09%
2022/06/28	0	36.15	0.2	36.00	36.00	-0.2	668	-0.03%
2022/06/27	0	0.00	0.2	36.30	36.15	-0.2	692	-0.03%
2022/06/24	0.1	36.38	1.3	36.11	36.15	-1.2	751	-0.16%
2022/06/23	0	0.00	0.3	36.10	35.95	-0.3	756	-0.04%
2022/06/22	0	0.00	34	35.34	35.35	-34	750	-4.53%
2022/06/21	0	35.25	0	0.00	35.80	0	749	0.00%
2022/06/20	0.4	37.10	0	37.05	35.00	0.4	752	0.05%
2022/06/17	0	36.45	0	37.25	36.80	0	756	0.00%
2022/06/16	0	0.00	51	37.20	37.30	-51	761	-6.70%
2022/06/15	0.5	37.39	0	0.00	37.30	0.5	755	0.06%
2022/06/14	0	0.00	5	37.20	37.15	-5	755	-0.66%
2022/06/10	89.1	38.18	0	0.00	38.25	89.1	750	11.87%
2022/06/09	0	38.30	0	0.00	38.00	0	746	0.00%
2022/06/08	0	0.00	0.1	37.53	37.95	-0.1	740	-0.01%
2022/06/07	0	38.10	0.4	38.00	37.50	-0.4	739	-0.05%
2022/06/06	0	0.00	0	37.80	37.75	0	731	0.00%
2022/06/02	0.1	37.60	0	0.00	37.70	0.1	734	0.01%
2022/06/01	0.4	37.75	0	38.03	38.00	0.4	739	0.05%
2022/05/31	0	37.94	0	0.00	38.15	0	740	0.00%
2022/05/30	0	0.00	0	37.90	38.10	0	743	0.00%
2022/05/27	0	37.72	0.2	37.65	37.95	-0.2	738	-0.03%
2022/05/26	0	37.73	2.1	38.09	37.95	-2	736	-0.28%
2022/05/25	0	36.95	0	0.00	37.70	0	742	0.00%
2022/05/24	0	37.35	0.1	37.55	37.40	-0.1	749	-0.02%
2022/05/23	0	37.80	0.1	37.80	37.60	-0.1	747	-0.01%
2022/05/20	1	37.85	0.3	37.77	37.90	0.7	752	0.09%
2022/05/19	0	37.20	0	0.00	37.80	0	753	0.00%
2022/05/18	1	37.55	4	37.45	37.40	-3	757	-0.40%
2022/05/17	2	38.00	0.1	37.84	37.60	1.9	766	0.25%
2022/05/16	0	0.00	0.4	37.72	37.65	-0.4	776	-0.05%
2022/05/13	0	35.70	2.4	37.65	38.10	-2.4	773	-0.31%
2022/05/12	5	36.62	0.2	36.15	35.80	4.8	756	0.63%
2022/05/11	1	36.55	0.5	37.06	36.60	0.5	755	0.06%
2022/05/10	32.5	37.07	0.5	36.81	36.95	32	763	4.19%
2022/05/09	0	36.65	0.4	36.59	36.15	-0.4	771	-0.05%
2022/05/06	0	37.01	0	0.00	37.15	0	801	0.00%
2022/05/05	0.4	37.35	0	37.40	37.60	0.4	811	0.05%
2022/05/04	16	38.11	0.4	37.80	37.60	15.6	809	1.93%
2022/05/03	0.5	38.19	0.1	38.44	38.50	0.4	799	0.05%
2022/04/29	0.1	38.90	0	38.80	38.70	0.1	801	0.01%
2022/04/28	7.1	38.79	0.3	38.70	38.65	6.8	800	0.85%
2022/04/27	5.5	38.60	0.6	38.43	38.35	4.8	795	0.61%
2022/04/26	90.3	40.02	2.6	39.08	38.55	87.7	787	11.13%
2022/04/25	7.7	39.59	1.4	40.24	40.70	6.3	699	0.90%
2022/04/22	7.8	39.00	0.2	38.71	39.25	7.6	661	1.14%
2022/04/21	1.3	38.21	0	0.00	38.60	1.3	630	0.20%
2022/04/20	1.7	38.21	1.2	37.94	37.30	0.5	602	0.08%
2022/04/19	0	0.00	0	37.35	36.90	0	561	0.00%
2022/04/18	0	37.40	0.6	37.30	37.20	-0.6	566	-0.11%
2022/04/15	0.8	36.93	0	37.20	37.10	0.8	567	0.15%
2022/04/14	0	0.00	0	36.86	36.75	0	570	0.00%
2022/04/13	0.1	36.97	0	35.96	37.10	0.1	583	0.02%
2022/04/12	5.2	36.02	3.5	35.83	35.75	1.7	597	0.29%
2022/04/11	0	35.80	0	36.68	35.75	0	600	0.00%
2022/04/08	0	36.20	0.3	36.55	36.30	-0.2	606	-0.04%
2022/04/07	0	36.20	0.3	36.13	35.90	-0.3	603	-0.05%
2022/04/06	0.2	35.35	0.1	35.85	35.40	0.1	570	0.01%
2022/04/01	0	0.00	0.3	36.36	36.60	-0.3	575	-0.05%
2022/03/31	1.1	36.86	0.2	36.83	36.60	0.9	574	0.16%
2022/03/30	0	35.75	0.6	35.97	36.20	-0.6	544	-0.11%
2022/03/29	2.5	35.77	0.3	35.90	36.00	2.2	522	0.41%
2022/03/28	0.3	34.20	0	0.00	34.80	0.3	466	0.06%
2022/03/23	0	0.00	0.3	34.41	34.55	-0.3	475	-0.07%
2022/03/22	0	34.22	0.1	34.30	34.50	-0.1	521	-0.02%
2022/03/21	0.4	34.12	0	0.00	33.55	0.4	519	0.08%
2022/03/11	0	0.00	0.3	32.20	32.20	-0.3	524	-0.07%
2022/03/10	0	0.00	0.9	31.97	32.10	-0.9	532	-0.16%
2022/03/09	0.6	31.78	0.5	31.80	32.00	0	538	0.01%
2022/03/08	0	0.00	3.9	31.16	31.25	-3.9	547	-0.71%
2022/03/07	0	0.00	1	32.35	32.05	-1	545	-0.18%
2022/03/04	0	0.00	0.5	33.50	33.45	-0.5	539	-0.09%
2022/03/03	0	0.00	0.4	33.74	33.60	-0.4	540	-0.07%
2022/03/02	0	0.00	0	34.40	34.00	0	541	0.00%
2022/03/01	0	0.00	0.4	35.32	34.90	-0.4	540	-0.07%
2022/02/22	0	0.00	0	35.20	35.20	0	563	0.00%
2022/02/21	1.1	35.46	0	0.00	35.70	1.1	561	0.19%
2022/02/18	0	35.35	0.1	35.50	35.40	-0.1	561	-0.02%
2022/02/17	0.3	35.39	0.1	35.15	35.05	0.2	554	0.03%
2022/02/16	0.2	35.74	1	35.80	35.80	-0.8	545	-0.14%
2022/02/15	0	35.10	0	0.00	35.00	0	530	0.01%
2022/02/14	0.6	35.10	0.1	35.10	35.30	0.5	529	0.08%
2022/02/11	0.5	35.31	0	34.76	35.70	0.5	524	0.09%
2022/02/10	0	35.55	0.1	35.35	35.65	-0.1	516	-0.02%
2022/02/09	0.1	35.50	0	0.00	35.60	0.1	508	0.02%
2022/02/08	0.7	34.16	0.5	35.07	35.75	0.2	499	0.04%
2022/02/07	0	33.00	0.2	32.70	34.20	-0.1	460	-0.03%
2022/01/25	0.1	31.15	0	0.00	31.10	0.1	447	0.01%
2022/01/24	0.3	31.75	0.1	31.57	32.25	0.1	446	0.03%
2022/01/21	0	32.00	0	0.00	32.05	0	443	0.00%
2022/01/20	0	0.00	0	32.45	32.65	0	442	0.00%
2022/01/19	0	32.90	0.8	32.95	32.40	-0.8	441	-0.18%
2022/01/18	0.2	33.50	0	0.00	33.30	0.2	440	0.05%
2022/01/17	0	34.15	0	34.14	34.40	0	438	0.00%
2022/01/14	0	33.43	1.4	33.24	33.40	-1.4	439	-0.31%
2022/01/13	0.2	34.00	0.2	34.00	33.90	0.1	438	0.01%
2022/01/12	0.4	33.90	0	34.00	34.20	0.4	440	0.09%
2022/01/11	0.1	34.27	0.1	34.78	34.25	0	441	-0.01%
2022/01/10	0.6	35.10	0	0.00	34.95	0.6	435	0.13%
2022/01/07	1.7	34.52	0	34.80	34.75	1.7	429	0.40%
2022/01/06	1.6	35.11	0.6	35.59	35.00	1	423	0.24%
2022/01/05	3.3	33.83	0.4	35.15	34.85	2.9	409	0.71%
2022/01/04	0.2	33.07	0.1	33.10	33.20	0.1	379	0.01%
2022/01/03	0.3	32.97	0.8	32.92	32.95	-0.5	375	-0.14%
2021/12/30	0	0.00	0.4	31.98	32.00	-0.4	366	-0.10%
2021/12/29	0.9	31.96	0.7	32.05	31.95	0.3	368	0.07%
2021/12/28	0.7	31.68	3.4	31.58	31.75	-2.7	364	-0.75%
2021/12/27	0	30.26	0.2	30.69	30.60	-0.2	353	-0.05%
2021/12/24	0.3	30.20	0.2	30.30	30.25	0.1	359	0.04%
2021/12/23	0	0.00	0.4	30.04	30.00	-0.4	364	-0.12%
2021/12/22	0.2	30.20	0.9	30.15	30.10	-0.6	370	-0.17%
2021/12/21	0.9	30.15	0	30.10	30.15	0.9	376	0.23%
2021/12/20	0	0.00	0.7	29.94	29.80	-0.7	386	-0.19%
2021/12/17	0.9	30.25	0.2	30.55	30.30	0.7	394	0.17%
2021/12/16	3.7	29.88	1	29.35	31.00	2.7	392	0.69%
2021/12/14	0	0.00	0.1	31.00	30.40	-0.1	356	-0.03%
2021/12/13	0.1	31.40	0.3	31.41	31.00	-0.2	364	-0.05%
2021/12/10	0.3	31.00	0.1	31.10	31.25	0.2	372	0.05%
2021/12/09	0	31.15	0	0.00	31.20	0	380	0.00%
2021/12/08	0.1	31.00	0	0.00	31.40	0.1	389	0.02%
2021/12/07	0	0.00	0.7	30.80	30.30	-0.7	405	-0.17%
2021/12/06	0.7	31.30	0.4	31.34	31.15	0.2	414	0.05%
2021/12/03	0.4	32.65	0	0.00	32.05	0.4	435	0.10%
2021/12/02	0	0.00	0.1	32.66	32.55	-0.1	447	-0.03%
2021/12/01	0.1	32.90	0	32.75	32.95	0.1	452	0.03%
2021/11/30	0	33.20	2	33.30	33.30	-2	464	-0.43%
2021/11/16	2	33.90	0	0.00	33.70	2	516	0.39%
2021/10/07	1	33.95	0	0.00	34.20	1	908	0.11%
2021/10/06	1	33.55	0	0.00	33.95	1	923	0.11%
2021/09/01	2	32.85	0	0.00	35.05	2	1,162	0.17%
2021/08/10	0	0.00	0	34.25	34.50	0	1,237	0.00%
2021/06/03	0	0.00	2	39.55	39.60	-2	1,604	-0.12%
2021/06/02	2	39.65	0	0.00	39.40	2	1,645	0.12%
2021/05/04	0	0.00	3	34.00	33.15	-3	1,382	-0.22%
2021/05/03	1	36.90	0	0.00	36.60	1	1,341	0.07%
2021/04/28	0	0.00	4	40.38	38.35	-4	1,271	-0.31%
2021/04/27	2	43.75	0	0.00	42.50	2	1,193	0.17%
2021/04/26	2	42.90	0	0.00	43.55	2	1,147	0.17%
2021/04/23	2	42.65	11	40.80	42.25	-9	1,096	-0.82%
2021/04/22	7	39.11	30	38.43	41.50	-23	1,015	-2.26%
2021/04/21	3	35.62	0	0.00	37.90	3	893	0.34%
2021/04/20	31	34.58	0	0.00	34.55	31	836	3.70%
2021/04/19	0	0.00	2	33.40	33.40	-2	817	-0.24%
2021/03/16	0	0.00	10	26.70	25.75	-10	532	-1.88%
2021/03/10	10	24.80	0	0.00	24.95	10	441	2.27%
2021/01/11	0	0.00	2	18.43	18.50	-2	345	-0.58%
2021/01/06	0	0.00	3	18.55	18.50	-3	342	-0.88%
2021/01/05	1	18.50	0	0.00	18.65	1	337	0.30%
2020/12/31	1	18.80	0	0.00	18.65	1	332	0.30%
2020/12/25	1	18.35	0	0.00	18.50	1	322	0.31%
2020/12/22	1	18.95	2	19.15	18.85	-1	314	-0.32%
2020/12/21	1	18.50	0	0.00	18.85	1	309	0.32%
2020/12/18	0	0.00	3	18.95	18.75	-3	306	-0.98%
2020/12/17	0	0.00	7	19.02	18.90	-7	304	-2.30%
2020/12/16	1	19.20	0	0.00	18.90	1	299	0.33%
2020/12/15	1	18.70	0	0.00	18.65	1	291	0.34%
2020/12/14	10	18.00	0	0.00	18.10	10	283	3.53%
2019/12/30	0	0.00	2	16.70	16.50	-2	104	-1.92%
2019/12/26	0	0.00	2	16.60	16.60	-2	95	-2.10%
2019/12/25	0	0.00	1	16.60	16.60	-1	92	-1.08%
2019/12/24	0	0.00	1	16.55	16.60	-1	102	-0.98%
2019/12/23	0	0.00	1	16.55	16.50	-1	104	-0.96%
2019/03/22	0	16.45	0	0.00	16.60	0	114	0.00%
2019/03/21	0	16.50	0	0.00	16.60	0	125	0.00%
2019/02/19	0	0.00	13	17.34	17.25	-13	136	-9.52%
2019/02/14	0	0.00	10	17.25	17.30	-10	134	-7.44%
2019/02/13	0	0.00	4	17.25	17.25	-4	133	-2.99%
2019/01/17	0	0.00	10	17.20	17.10	-10	130	-7.66%
2019/01/04	1	16.95	0	0.00	17.15	1	133	0.75%
2018/12/19	0	0.00	7	17.29	17.15	-7	113	-6.16%
2018/12/18	15	16.80	0	0.00	17.45	15	109	13.73%
2018/12/17	0	0.00	40	17.20	17.30	-40	105	-37.75%
2018/10/23	11	16.00	0	0.00	16.05	11	96	11.45%
2018/08/02	0	0.00	1	15.90	15.70	-1	228	-0.44%
2018/07/20	1	15.70	0	0.00	15.80	1	200	0.50%
2018/07/04	64	16.38	0	0.00	16.05	64	176	36.36%
2018/07/03	0	0.00	2	16.00	16.40	-2	165	-1.21%
2018/07/02	0	0.00	10	16.00	15.60	-10	152	-6.56%
2018/06/28	10	16.15	0	0.00	16.15	10	140	7.12%
2018/03/26	0	13.25	0	0.00	13.50	0	165	0.00%