盈正 (3628)-國泰-敦南券商分點個股進出

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

盈正

(3628)

可現股當沖

股價
48.50
漲跌
▲0.30
漲幅
+0.62%
成交量
492張
產業
上櫃其他電子類股
60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

盈正 (3628)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	大量交易提示
2024/11/22	2	48.86	4.6	48.72	48.50	-2.5	144	-1.75%
2024/11/21	3	47.95	2.2	48.26	48.20	0.8	137	0.59%
2024/11/20	31.3	50.09	27.4	48.32	47.60	3.9	129	3.02%
2024/11/19	3.5	47.61	6.7	47.35	48.70	-3.2	107	-2.94%
2024/11/18	14	48.12	16.3	48.48	48.35	-2.3	95	-2.36%
2024/11/15	0	0.00	0.4	45.78	45.30	-0.4	75	-0.51%
2024/11/14	16	45.98	15.8	46.44	45.10	0.3	69	0.41%
2024/11/13	6.1	40.61	10.8	42.41	44.60	-4.7	43	-10.76%
2024/11/12	5.9	40.48	1	41.01	40.55	4.9	39	12.51%
2024/11/11	0.4	41.19	0	0.00	41.05	0.4	38	1.16%
2024/11/08	0.6	41.42	0	0.00	41.05	0.6	38	1.47%
2024/11/07	2.6	40.90	2	40.97	41.00	0.6	40	1.45%
2024/11/06	2.9	40.80	1	41.02	40.85	1.9	41	4.58%
2024/11/05	3.9	40.95	2	41.05	40.80	1.9	42	4.50%
2024/11/04	7.9	41.08	3	41.25	40.85	4.9	43	11.16%
2024/11/01	2.4	41.07	0	0.00	40.90	2.4	48	5.02%
2024/10/30	0.5	41.48	0	0.00	41.15	0.5	48	1.09%
2024/10/29	3	41.31	1	41.59	41.15	2.1	49	4.18%
2024/10/28	3.4	41.55	1	41.60	41.50	2.4	49	4.81%
2024/10/25	1.2	42.36	0	0.00	42.00	1.2	50	2.34%
2024/10/24	3.4	42.73	1.8	42.97	42.30	1.7	52	3.16%
2024/10/23	4.2	43.21	3.1	43.23	43.20	1.1	52	2.12%
2024/10/22	1.6	43.48	1.4	43.58	43.30	0.2	53	0.32%
2024/10/21	2	43.17	1.1	43.47	43.60	1	55	1.74%
2024/10/18	1.8	42.64	1.6	42.69	42.80	0.1	56	0.26%
2024/10/17	1.3	42.69	0.4	42.90	42.65	1	58	1.64%
2024/10/16	0.3	42.70	1.1	42.60	42.60	-0.8	60	-1.33%
2024/10/15	1.7	42.84	0.1	42.85	42.60	1.6	62	2.58%
2024/10/14	1.3	42.89	0	0.00	42.70	1.3	63	2.01%
2024/10/11	1.9	42.73	1	42.85	42.70	0.9	64	1.37%
2024/10/09	1.1	43.03	1	43.15	42.80	0.1	67	0.11%
2024/10/08	0.8	42.97	0.6	43.01	42.80	0.3	68	0.42%
2024/10/07	1.4	43.00	0	0.00	43.00	1.4	71	1.93%
2024/10/04	6.4	42.68	0.1	42.75	42.55	6.4	74	8.57%
2024/10/01	4.7	42.80	1.9	42.98	42.85	2.8	77	3.62%
2024/09/30	6.2	42.97	2.1	43.05	42.95	4.1	81	4.98%
2024/09/27	2.6	43.05	1	43.00	43.00	1.6	89	1.79%
2024/09/26	6.5	42.70	4	42.78	42.75	2.5	103	2.38%
2024/09/25	5.7	42.64	4.6	42.93	42.85	1.1	107	1.06%
2024/09/24	2.7	42.71	2.7	42.82	42.85	0.1	110	0.06%
2024/09/23	1	43.13	0	43.50	42.85	0.9	121	0.77%
2024/09/20	1.3	43.02	3.2	43.04	42.90	-1.9	123	-1.52%
2024/09/19	0.3	42.60	0	0.00	42.50	0.3	124	0.26%
2024/09/18	2.9	42.70	0.3	42.67	42.30	2.6	126	2.03%
2024/09/16	0.6	43.00	5	42.83	42.60	-4.4	128	-3.44%
2024/09/13	1.7	42.22	1	42.30	42.25	0.7	130	0.55%
2024/09/12	4.6	42.11	1	42.00	41.95	3.6	130	2.75%
2024/09/11	9.4	42.61	1	42.65	42.50	8.4	132	6.32%
2024/09/10	4.2	42.90	1.1	43.23	42.65	3.1	135	2.28%
2024/09/09	1.6	42.93	0	0.00	42.90	1.6	137	1.16%
2024/09/06	0.5	42.96	1	43.30	43.05	-0.5	137	-0.39%
2024/09/05	5.1	43.12	1.3	43.44	42.60	3.8	137	2.79%
2024/09/04	12.5	43.02	11.1	42.77	42.65	1.4	137	1.00%
2024/09/03	1.5	43.60	0	0.00	43.55	1.5	137	1.08%
2024/09/02	0.4	44.17	0	0.00	43.60	0.4	136	0.26%
2024/08/30	0.3	44.30	0	0.00	44.05	0.3	136	0.23%
2024/08/29	1.5	44.08	0	0.00	44.15	1.5	137	1.12%
2024/08/28	0.5	44.39	0	0.00	44.20	0.5	137	0.36%
2024/08/27	0	44.45	0.1	44.50	44.35	-0.1	137	-0.08%
2024/08/26	0.2	44.65	0	0.00	44.20	0.2	137	0.13%
2024/08/23	0.6	43.61	0	0.00	43.90	0.6	137	0.40%
2024/08/22	0.4	43.46	0	0.00	43.45	0.4	137	0.26%
2024/08/21	1	43.26	0	0.00	43.35	1	137	0.76%
2024/08/20	0.9	43.23	0	0.00	43.10	0.9	137	0.64%
2024/08/19	2.7	42.92	0	0.00	42.95	2.7	138	1.98%
2024/08/16	2.9	43.13	0.3	43.22	42.90	2.6	139	1.89%
2024/08/15	9.9	42.81	3.6	42.96	42.70	6.2	140	4.45%
2024/08/14	0.6	44.15	0.2	44.00	44.20	0.4	139	0.28%
2024/08/13	0.1	44.02	0	0.00	43.75	0.1	138	0.10%
2024/08/12	0.2	44.61	0.1	44.10	44.00	0.1	139	0.05%
2024/08/09	3.1	43.39	1	43.40	43.30	2.1	141	1.46%
2024/08/08	4.4	42.61	1	42.50	42.70	3.4	140	2.43%
2024/08/07	5.3	43.18	2.6	43.36	43.20	2.7	141	1.90%
2024/08/06	6.8	42.10	1	42.55	42.00	5.8	142	4.10%
2024/08/05	9.9	43.18	3.3	42.89	42.55	6.6	141	4.68%
2024/08/02	0.4	47.06	0	46.55	46.45	0.4	138	0.28%
2024/08/01	1	46.40	1	47.35	47.15	0	139	0.01%
2024/07/31	1.1	46.34	0.2	46.50	46.00	1	140	0.68%
2024/07/30	0.1	46.50	1	45.51	46.40	-0.9	142	-0.62%
2024/07/29	1.1	47.01	1	46.25	46.00	0.1	142	0.05%
2024/07/26	2.4	47.20	0	0.00	47.10	2.4	142	1.67%
2024/07/23	0	48.00	0	0.00	48.05	0	142	0.01%
2024/07/22	0.3	48.29	1	47.66	47.95	-0.7	143	-0.50%
2024/07/19	1.8	49.71	0	0.00	49.00	1.8	142	1.25%
2024/07/18	8	50.00	8.5	50.38	49.60	-0.5	141	-0.33%
2024/07/17	1.2	50.02	0.1	50.02	50.00	1	141	0.74%
2024/07/16	0.4	49.31	1	49.25	49.65	-0.6	144	-0.39%
2024/07/15	5.1	50.10	1.1	50.01	50.00	4	145	2.76%
2024/07/12	5	50.30	0.2	50.60	50.30	4.8	152	3.15%
2024/07/11	0.1	50.60	2	50.25	50.30	-1.9	163	-1.17%
2024/07/10	3	49.97	1	49.91	50.10	2	164	1.20%
2024/07/09	1.6	50.95	4	50.26	50.00	-2.4	165	-1.45%
2024/07/08	1.4	51.53	0.2	52.03	51.40	1.2	165	0.71%
2024/07/05	0	51.80	4.3	52.26	52.00	-4.2	166	-2.56%
2024/07/04	5.3	51.37	2	51.40	52.00	3.3	164	2.00%
2024/07/03	8	51.88	1.1	52.45	51.70	6.9	162	4.27%
2024/07/02	5.4	52.61	23.3	52.19	52.50	-17.9	161	-11.08%
2024/07/01	1	50.90	3.1	51.03	51.00	-2.1	171	-1.23%
2024/06/28	3.3	50.00	3.2	50.23	49.80	0.1	169	0.08%
2024/06/27	17.3	50.54	16.3	50.67	50.30	1	169	0.56%
2024/06/26	2	48.95	0	0.00	48.70	2	160	1.25%
2024/06/25	2.1	48.37	2	48.10	48.50	0.1	161	0.05%
2024/06/24	0.3	49.19	5	48.30	48.25	-4.7	164	-2.87%
2024/06/21	1.1	49.59	2	49.35	49.25	-0.9	169	-0.55%
2024/06/20	0.2	48.41	2.2	49.41	49.40	-1.9	177	-1.10%
2024/06/19	2	49.10	1	49.00	48.50	1	194	0.51%
2024/06/18	0.1	48.80	0.1	48.98	49.15	0	200	0.01%
2024/06/17	1.1	49.38	12.2	48.34	49.30	-11.1	214	-5.19%
2024/06/14	0.2	47.00	12	47.20	47.20	-11.8	219	-5.38%
2024/06/13	0.1	45.91	0	0.00	46.20	0.1	231	0.03%
2024/06/12	0.1	46.20	2.2	45.95	45.95	-2.1	263	-0.79%
2024/06/11	3.1	45.82	0	46.50	45.75	3.1	282	1.10%
2024/06/07	2	46.03	0	0.00	46.25	2	282	0.71%
2024/06/06	0.6	46.64	0	0.00	45.85	0.6	281	0.20%
2024/06/05	0.1	46.90	0	0.00	46.75	0.1	281	0.04%
2024/06/04	0.1	47.06	10	46.60	46.75	-9.9	281	-3.51%
2024/06/03	3.5	46.10	0	0.00	46.10	3.5	280	1.23%
2024/05/31	3.2	46.32	1	46.18	46.20	2.2	279	0.77%
2024/05/30	0.1	46.99	0	0.00	46.30	0.1	279	0.04%
2024/05/29	4.2	47.30	0.1	47.20	46.80	4.1	280	1.47%
2024/05/28	1	47.49	2	47.40	47.30	-1	280	-0.34%
2024/05/27	0.1	46.83	0.1	46.70	46.85	0	279	0.01%
2024/05/24	1	46.20	1.3	46.00	46.45	-0.3	278	-0.12%
2024/05/23	1.2	46.10	1.5	46.09	45.95	-0.3	280	-0.10%
2024/05/22	0.1	46.50	2.1	46.54	46.65	-2.1	280	-0.73%
2024/05/21	2.5	45.70	1	45.70	45.70	1.5	280	0.54%
2024/05/20	4.1	45.96	0	0.00	45.90	4.1	281	1.45%
2024/05/17	0.1	46.30	0	0.00	46.10	0.1	281	0.04%
2024/05/16	0.2	46.57	1.2	46.17	46.40	-1	281	-0.34%
2024/05/15	0.2	46.53	2.2	46.28	46.00	-1.9	282	-0.69%
2024/05/14	0.2	46.79	0	0.00	46.60	0.2	280	0.06%
2024/05/13	0.2	46.46	12.2	46.38	46.60	-12	281	-4.25%
2024/05/10	2.2	46.77	1	46.80	46.80	1.2	278	0.42%
2024/05/09	1	47.50	0	0.00	47.35	1	276	0.36%
2024/05/08	4.1	47.54	2.1	47.61	47.65	2	275	0.73%
2024/05/07	1	48.89	0.2	48.80	48.20	0.8	273	0.30%
2024/05/06	0	48.40	3.3	48.62	48.95	-3.2	272	-1.19%
2024/05/03	3.3	48.32	2.1	48.21	48.00	1.2	270	0.45%
2024/05/02	2.1	48.68	0.1	48.60	48.60	2.1	268	0.77%
2024/04/30	2.1	49.55	1	49.80	49.15	1.1	267	0.41%
2024/04/29	2	50.20	3.2	49.99	49.75	-1.2	266	-0.44%
2024/04/26	0	49.65	0	49.70	49.70	0	264	0.00%
2024/04/25	2	50.10	0	0.00	49.90	2	263	0.77%
2024/04/24	5.1	50.38	5.1	50.22	50.10	0	262	-0.01%
2024/04/23	1.1	50.64	2	49.90	50.00	-0.9	261	-0.35%
2024/04/22	2	50.10	2	50.03	50.30	0	259	0.00%
2024/04/19	3	49.93	1	49.55	49.55	2	256	0.79%
2024/04/18	4	50.38	1	50.60	50.50	3	252	1.20%
2024/04/17	5.1	50.56	5.1	50.88	50.90	0	245	-0.02%
2024/04/16	1.1	47.93	0.1	48.00	48.60	1	234	0.45%
2024/04/15	0.1	49.72	1.1	49.86	49.60	-1	230	-0.41%
2024/04/12	0	0.00	2.2	49.89	50.10	-2.2	228	-0.98%
2024/04/11	3.1	49.00	0.1	48.85	48.55	3	225	1.35%
2024/04/10	0.1	50.37	0	50.30	50.10	0.1	222	0.03%
2024/04/09	2.1	49.81	0.1	50.20	50.00	2	220	0.92%
2024/04/08	3.4	50.20	4	50.08	50.20	-0.7	218	-0.30%
2024/04/03	18	51.90	18	52.50	51.30	0	211	0.01%
2024/04/02	1.3	49.21	1	48.80	48.85	0.3	187	0.14%
2024/04/01	0	47.72	0.2	47.65	49.20	-0.2	185	-0.10%
2024/03/29	0.5	47.81	0.2	47.66	47.60	0.2	181	0.13%
2024/03/28	4.4	48.20	2	48.10	47.60	2.4	179	1.34%
2024/03/27	2.5	49.03	0.2	49.25	49.00	2.2	176	1.27%
2024/03/26	2	48.90	4.1	48.70	49.10	-2.1	172	-1.20%
2024/03/25	2.5	49.75	4	49.65	48.70	-1.6	166	-0.95%
2024/03/22	5.4	49.23	8.2	49.20	49.15	-2.8	157	-1.80%
2024/03/21	0.1	47.42	4	47.51	47.45	-4	137	-2.87%
2024/03/20	10.2	48.08	10.1	48.09	47.80	0.1	131	0.08%
2024/03/19	4.2	45.97	1.1	46.88	45.65	3.1	114	2.69%
2024/03/18	11.9	48.05	8	47.06	47.05	3.9	106	3.60%
2024/03/15	18.2	47.48	28.4	47.13	47.60	-10.2	92	-10.97%
2024/03/14	5.1	43.72	3.1	45.21	45.35	2	62	3.17%
2024/03/13	5.5	42.02	1	42.35	41.95	4.5	43	10.39%
2024/03/12	0.1	42.45	0.1	42.45	42.20	0.1	43	0.16%
2024/03/11	0.4	42.43	0	0.00	42.15	0.4	43	0.96%
2024/03/08	2.8	41.92	3	41.77	41.80	-0.2	43	-0.36%
2024/03/07	2.7	42.45	0	0.00	42.10	2.7	44	6.11%
2024/03/06	0.6	42.47	0	0.00	42.25	0.6	44	1.31%
2024/03/05	1.1	42.37	0	0.00	42.25	1.1	44	2.50%
2024/03/04	2.3	42.20	0	0.00	42.10	2.3	45	5.03%
2024/03/01	4.7	42.12	2	42.26	42.25	2.7	46	5.75%
2024/02/29	0.5	42.06	0	0.00	42.15	0.5	46	1.16%
2024/02/27	3.6	41.85	0.5	42.05	41.90	3.1	46	6.60%
2024/02/26	7.8	41.92	2.2	42.06	41.95	5.6	46	11.99%
2024/02/23	8.2	42.17	2	42.32	42.15	6.2	45	13.66%
2024/02/22	2.6	42.52	0	0.00	42.35	2.6	44	5.81%
2024/02/21	5.4	42.16	1	42.30	42.20	4.4	43	10.13%
2024/02/20	6.9	42.51	2.8	42.43	42.35	4.1	42	9.66%
2024/02/19	5.2	42.48	1	42.62	42.50	4.2	43	9.68%
2024/02/16	5.5	42.56	0	0.00	42.45	5.5	43	12.71%
2024/02/15	2.4	43.20	1	43.30	43.15	1.4	40	3.31%
2024/02/05	4.8	43.17	1	43.23	43.15	3.8	40	9.30%
2024/02/02	2.4	43.47	1	43.30	43.30	1.4	40	3.48%
2024/02/01	1.9	43.19	0	43.50	43.25	1.8	40	4.55%
2024/01/31	0.7	43.57	0	44.05	43.40	0.7	40	1.62%
2024/01/30	0.1	44.06	0	44.00	43.80	0.1	40	0.19%
2024/01/29	0.3	43.59	0.1	43.80	43.80	0.2	41	0.43%
2024/01/26	0.1	43.43	0	0.00	43.45	0.1	41	0.18%
2024/01/25	1.2	43.06	15	43.00	43.40	-13.8	40	-33.80%
2024/01/24	3.4	43.22	2	43.58	43.35	1.4	40	3.56%
2024/01/23	0.9	43.14	0	43.00	43.00	0.9	41	2.15%
2024/01/22	0.1	43.32	0	0.00	43.20	0.1	41	0.27%
2024/01/19	0.6	43.12	0	0.00	43.20	0.6	41	1.48%
2024/01/18	1.6	42.38	1	42.79	43.05	0.6	41	1.34%
2024/01/17	3.8	42.89	1	42.95	42.85	2.8	41	6.63%
2024/01/16	3.1	43.25	1	43.40	43.25	2.1	41	5.15%
2024/01/15	6	43.33	2.6	43.38	43.65	3.3	41	7.98%
2024/01/12	4.6	43.26	2.3	43.36	43.30	2.3	41	5.58%
2024/01/11	5.1	43.35	1.3	43.47	43.35	3.8	41	9.36%
2024/01/10	0.1	44.15	0	0.00	43.85	0.1	40	0.33%
2024/01/09	1.1	44.01	0	0.00	43.95	1.1	40	2.63%
2024/01/08	0.5	44.26	0	44.30	44.15	0.5	40	1.26%
2024/01/05	0.8	43.67	0.1	44.20	43.60	0.7	41	1.68%
2024/01/04	0.3	43.57	0	43.65	43.45	0.3	42	0.67%
2024/01/03	1.7	43.50	0	0.00	43.50	1.7	42	3.94%
2024/01/02	0.2	43.55	0	0.00	43.45	0.2	42	0.50%
2023/12/29	1.2	43.47	0	43.55	43.40	1.2	42	2.77%
2023/12/28	0.6	43.67	0	0.00	43.50	0.6	42	1.31%
2023/12/27	0.3	43.71	1	43.40	43.55	-0.7	42	-1.67%
2023/12/26	0.2	44.71	0	0.00	43.40	0.2	42	0.59%
2023/12/25	0.2	43.50	0	0.00	43.30	0.2	42	0.53%
2023/12/22	0.5	43.53	0	0.00	43.30	0.5	42	1.27%
2023/12/21	1.1	43.63	2	43.40	43.40	-0.9	42	-2.05%
2023/12/20	2.8	43.49	0	44.30	43.55	2.7	42	6.45%
2023/12/19	4.8	43.18	1	43.46	43.50	3.8	42	9.10%
2023/12/18	0.2	43.78	0	0.00	43.60	0.2	41	0.50%
2023/12/15	1.1	43.65	1	43.65	43.65	0.1	42	0.14%
2023/12/14	0.3	43.76	0	0.00	43.50	0.3	42	0.68%
2023/12/13	0.4	43.85	0	0.00	43.50	0.4	42	0.82%
2023/12/12	3.1	43.76	0.1	44.25	43.70	3	43	7.05%
2023/12/11	0	0.00	1	43.85	43.80	-1	42	-2.33%
2023/12/08	0	43.65	0	0.00	43.65	0	41	0.07%
2023/12/07	0.4	43.71	0	0.00	43.40	0.4	41	1.07%
2023/12/06	2.2	43.86	1	43.65	43.60	1.2	41	2.98%
2023/12/05	0.3	44.13	3	43.82	43.85	-2.7	41	-6.50%
2023/12/04	4.6	43.90	0	0.00	44.15	4.6	41	11.27%
2023/12/01	0	43.82	0	0.00	43.95	0	40	0.09%
2023/11/30	4	43.58	1	43.56	43.55	3	40	7.44%
2023/11/29	9.5	43.62	1	43.65	43.30	8.5	40	21.13%
2023/11/28	0	43.20	0	0.00	43.25	0	39	0.00%
2023/11/24	0	42.95	1	42.90	42.60	-1	39	-2.52%
2023/11/23	5	42.70	0	0.00	42.70	5	39	12.71%
2023/11/22	0.1	42.62	0	0.00	42.40	0.1	41	0.34%
2023/11/21	12	43.05	0	0.00	42.85	12	42	28.53%
2023/11/17	0	42.75	0	0.00	42.75	0	42	0.02%
2023/11/16	11.1	42.91	0.1	42.79	42.90	11	42	25.75%
2023/11/15	0	40.90	0	0.00	41.45	0	41	0.07%
2023/11/13	0.1	40.70	0	0.00	40.35	0.1	41	0.13%
2023/11/10	0	40.55	0	0.00	40.35	0	41	0.05%
2023/11/09	0.1	40.69	0	0.00	40.35	0.1	42	0.12%
2023/11/08	0.1	40.70	0.1	40.70	40.60	-0.1	45	-0.11%
2023/11/07	1	40.25	0.9	40.53	40.30	0.1	46	0.28%
2023/11/06	0	40.39	2	39.88	40.35	-2	48	-4.15%
2023/11/03	1.1	39.86	0	0.00	39.80	1.1	48	2.31%
2023/11/02	0	40.55	0	0.00	40.10	0	48	0.06%
2023/11/01	0.1	40.20	0	0.00	39.80	0.1	49	0.10%
2023/10/31	0.2	40.21	0	0.00	39.90	0.2	50	0.45%
2023/10/30	0	40.45	0	0.00	40.15	0	50	0.00%
2023/10/27	0.1	40.30	0	0.00	40.20	0.1	51	0.11%
2023/10/25	0.1	40.70	0	0.00	40.50	0.1	52	0.21%
2023/10/24	0.1	40.19	0	0.00	40.20	0.1	52	0.25%
2023/10/23	1.1	40.03	0	0.00	39.95	1.1	54	2.07%
2023/10/20	1.1	40.61	0	0.00	40.35	1.1	54	1.98%
2023/10/19	0.1	41.49	0	0.00	40.85	0.1	55	0.09%
2023/10/18	0	40.90	0.1	41.00	40.80	0	57	-0.04%
2023/10/17	0.1	40.90	0	0.00	40.85	0.1	57	0.10%
2023/10/16	0	41.18	0	0.00	40.70	0	59	0.03%
2023/10/13	1.1	41.26	1	41.51	40.80	0.1	62	0.18%
2023/10/12	2	41.45	0	0.00	41.70	2	62	3.21%
2023/10/11	0	42.07	0	0.00	42.40	0	63	0.03%
2023/10/06	0	42.20	0	0.00	42.15	0	66	0.01%
2023/10/05	0.1	43.00	0	0.00	42.35	0.1	73	0.12%
2023/10/04	0	42.07	0	0.00	41.90	0	74	0.03%
2023/10/02	0	41.75	0	0.00	42.10	0	81	0.06%
2023/09/28	0	41.98	0	0.00	41.35	0	83	0.01%
2023/09/26	0.1	41.90	0	0.00	41.85	0.1	86	0.12%
2023/09/25	1.1	42.09	0	0.00	41.85	1.1	88	1.20%
2023/09/22	0.1	41.65	0	0.00	41.90	0.1	90	0.05%
2023/09/21	0.1	41.70	0	0.00	41.35	0.1	92	0.11%
2023/09/20	0	42.20	0	0.00	41.75	0	95	0.02%
2023/09/18	0.1	42.35	0	0.00	42.25	0.1	101	0.05%
2023/09/15	0.1	42.80	0	0.00	42.45	0.1	103	0.13%
2023/09/13	0	42.98	0	43.00	42.50	0	107	0.02%
2023/09/12	1	42.35	0	0.00	43.10	1	112	0.89%
2023/09/11	0	42.60	0	0.00	42.60	0	115	0.00%
2023/09/08	0	42.70	0	0.00	42.60	0	119	0.01%
2023/09/07	0.1	43.21	0	0.00	43.10	0.1	123	0.07%
2023/09/06	0	43.50	0	0.00	43.15	0	139	0.01%
2023/09/05	0	43.00	0	0.00	43.35	0	154	0.01%
2023/09/04	0	42.75	0	0.00	42.90	0	165	0.02%
2023/08/31	0.1	43.79	0	0.00	43.15	0.1	188	0.07%
2023/08/30	0	43.20	2	43.50	43.40	-2	205	-0.97%
2023/08/29	0	41.29	0	0.00	42.00	0	236	0.01%
2023/08/28	1.1	43.22	0	0.00	41.00	1.1	239	0.47%
2023/08/25	0	44.60	1	44.90	44.90	-1	241	-0.41%
2023/08/23	0.2	44.02	0	0.00	44.00	0.2	249	0.07%
2023/08/22	0.1	45.00	0	0.00	44.10	0.1	254	0.02%
2023/08/21	0	44.76	0	44.75	44.55	0	261	0.00%
2023/08/17	2.1	44.51	0	0.00	44.65	2.1	311	0.67%
2023/08/16	2	44.50	0	0.00	44.40	2	316	0.64%
2023/08/15	4	45.05	1	45.15	45.10	3	325	0.92%
2023/08/14	4.1	44.11	10	44.93	44.05	-5.9	334	-1.76%
2023/08/11	2	47.00	0	0.00	46.45	2	334	0.61%
2023/08/10	1	47.85	0	48.30	47.75	1	337	0.29%
2023/08/09	0	48.30	0.1	48.30	48.05	-0.1	336	-0.03%
2023/08/08	1	47.21	0	0.00	47.20	1	335	0.31%
2023/08/07	1	46.62	0.1	47.95	47.90	0.9	337	0.28%
2023/08/04	0	47.15	0	47.25	47.15	0	338	0.00%
2023/08/02	1.1	47.38	0	0.00	47.20	1.1	345	0.33%
2023/08/01	1.3	47.80	0	0.00	47.75	1.3	345	0.37%
2023/07/31	0.1	48.25	0	0.00	48.40	0.1	346	0.02%
2023/07/28	1.1	48.59	0	48.60	48.55	1.1	347	0.33%
2023/07/27	1	48.75	1.7	48.28	48.50	-0.7	348	-0.20%
2023/07/26	4	47.98	0.3	48.37	47.70	3.7	353	1.05%
2023/07/25	0.1	48.86	0	0.00	48.45	0.1	354	0.03%
2023/07/24	0.1	49.17	0	0.00	48.40	0.1	354	0.03%
2023/07/21	0	0.00	0.7	48.64	49.60	-0.7	354	-0.19%
2023/07/20	1.1	48.44	0	0.00	48.55	1.1	358	0.31%
2023/07/19	1.1	48.45	0	0.00	48.35	1.1	361	0.30%
2023/07/18	0.1	49.64	1	50.00	49.60	-0.9	371	-0.24%
2023/07/17	0	50.50	0	0.00	51.00	0	381	0.00%
2023/07/14	0.2	50.00	1	50.20	49.80	-0.8	388	-0.20%
2023/07/13	0	0.00	1	50.70	49.60	-1	392	-0.25%
2023/07/12	2.1	50.10	2	50.03	49.85	0	393	0.01%
2023/07/11	1	51.50	1	51.71	51.40	0	390	0.00%
2023/07/10	1.1	51.26	4	51.00	52.30	-2.9	401	-0.72%
2023/07/07	3.3	51.50	7	51.86	51.30	-3.7	428	-0.87%
2023/07/06	4	53.50	0.1	54.20	53.40	3.9	428	0.92%
2023/07/05	0	54.60	1	55.00	54.40	-1	427	-0.23%
2023/07/04	1	53.90	0	0.00	54.00	1	429	0.24%
2023/07/03	1	54.40	0	0.00	54.70	1	430	0.23%
2023/06/30	0	54.60	0	0.00	54.40	0	431	0.00%
2023/06/29	0	0.00	10	53.57	53.60	-10	430	-2.32%
2023/06/28	12.3	53.85	13	53.68	53.40	-0.8	432	-0.17%
2023/06/27	13.1	55.20	4	54.30	54.20	9.1	440	2.07%
2023/06/26	3	55.97	3	56.77	56.00	0	445	0.00%
2023/06/21	6	55.63	3	55.83	55.70	3	450	0.67%
2023/06/20	3	55.07	4	55.45	55.60	-1	490	-0.20%
2023/06/19	12	54.85	4	55.38	55.00	8	513	1.56%
2023/06/16	0	56.10	2.1	55.90	55.60	-2	515	-0.40%
2023/06/15	5	54.94	8	55.59	55.50	-3	517	-0.58%
2023/06/14	5.5	55.65	0	0.00	55.20	5.5	514	1.06%
2023/06/13	4.1	56.30	0	0.00	56.00	4.1	512	0.80%
2023/06/12	17.2	56.78	7	56.34	56.20	10.2	509	2.00%
2023/06/09	8.6	59.60	7	59.43	60.00	1.6	493	0.33%
2023/06/08	3	57.68	11.3	58.95	58.40	-8.2	482	-1.70%
2023/06/07	7	58.23	2.2	58.12	58.00	4.9	474	1.03%
2023/06/06	6.1	59.37	7.3	59.61	58.30	-1.2	469	-0.26%
2023/06/05	3.3	58.02	1.3	58.52	58.00	2	458	0.44%
2023/06/02	12	56.94	15	56.73	56.70	-3	447	-0.67%
2023/06/01	2	54.55	0	0.00	54.40	2	446	0.45%
2023/05/31	1	55.60	2.1	55.31	55.40	-1.1	444	-0.25%
2023/05/30	5	54.86	2	55.80	54.00	3	440	0.68%
2023/05/29	1	54.20	1	54.19	53.80	0	437	0.00%
2023/05/26	2.1	53.39	5	53.30	53.30	-2.9	435	-0.66%
2023/05/25	6.5	54.44	2	54.84	54.40	4.5	433	1.03%
2023/05/24	9.1	55.00	11	55.15	55.50	-1.9	427	-0.43%
2023/05/23	16	55.15	25.3	55.20	56.00	-9.3	414	-2.24%
2023/05/22	1.4	52.63	5.1	53.24	52.40	-3.7	380	-0.97%
2023/05/19	12	52.41	10.2	52.45	52.40	1.8	376	0.49%
2023/05/18	5.1	51.46	10.2	51.64	51.60	-5.1	369	-1.38%
2023/05/17	2	50.10	3	49.77	50.20	-1	363	-0.28%
2023/05/16	0.2	49.00	0	0.00	49.55	0.2	359	0.07%
2023/05/15	2.1	47.78	2	47.31	47.85	0.1	356	0.02%
2023/05/12	0	47.85	0	0.00	48.30	0	356	0.00%
2023/05/11	3	48.96	0.1	48.20	47.75	2.9	356	0.81%
2023/05/10	0	47.50	3	47.77	48.40	-3	353	-0.84%
2023/05/09	5	48.53	0	0.00	47.70	5	352	1.43%
2023/05/08	0	51.40	0	51.20	50.80	0	345	0.00%
2023/05/05	1.1	51.21	0	0.00	51.00	1.1	344	0.31%
2023/05/04	0	51.14	5	51.38	51.50	-5	343	-1.45%
2023/05/03	0	51.00	2	51.00	50.80	-2	341	-0.58%
2023/05/02	5	51.02	3.1	51.39	51.40	1.9	340	0.56%
2023/04/28	2	48.73	5	50.16	49.90	-3	335	-0.90%
2023/04/27	1	48.96	0.1	48.90	48.60	1	332	0.29%
2023/04/26	0	49.05	0.4	48.41	49.00	-0.4	332	-0.12%
2023/04/25	6.1	48.23	1	47.71	48.65	5	330	1.52%
2023/04/24	0	49.35	2	49.34	49.05	-2	325	-0.62%
2023/04/21	3	49.60	4	49.23	49.45	-1	328	-0.31%
2023/04/20	5	52.92	7	53.02	52.00	-2	316	-0.63%
2023/04/19	1	52.50	8.2	52.26	51.30	-7.2	303	-2.39%
2023/04/18	4.1	50.65	0.7	50.50	50.30	3.4	295	1.15%
2023/04/17	2	50.60	1	50.10	50.80	1	290	0.34%
2023/04/14	1	50.50	4	49.88	49.90	-3	290	-1.03%
2023/04/13	10.1	51.45	10.1	50.57	50.50	0.1	287	0.02%
2023/04/12	11	52.24	20	52.75	53.10	-9	274	-3.28%
2023/04/11	3	50.12	0.1	50.00	50.70	3	246	1.20%
2023/04/10	0.1	49.35	1	49.35	49.55	-0.9	242	-0.39%
2023/04/07	2	49.25	0	0.00	49.10	2	240	0.83%
2023/04/06	1.5	49.65	1	49.83	49.35	0.5	238	0.21%
2023/03/31	3	49.05	1	49.50	48.95	2	237	0.84%
2023/03/30	0	0.00	2	48.50	48.50	-2	236	-0.85%
2023/03/29	1	48.20	1.1	48.26	48.30	-0.1	236	-0.02%
2023/03/28	5.1	48.35	2	49.00	48.15	3.1	238	1.31%
2023/03/27	2	49.91	22	50.20	50.20	-20	237	-8.41%
2023/03/24	14	49.82	6.6	50.56	49.60	7.4	234	3.13%
2023/03/23	46	50.29	19.2	49.91	49.60	26.8	228	11.70%
2023/03/22	2	48.20	9.7	49.60	49.60	-7.7	193	-3.96%
2023/03/21	3	45.65	0	0.00	45.10	3	176	1.70%
2023/03/20	2	45.00	0.2	44.65	45.00	1.8	200	0.90%
2023/03/17	0	0.00	1	43.55	43.35	-1	198	-0.50%
2023/03/15	1	43.40	0	0.00	43.50	1	196	0.51%
2023/03/14	0	43.40	0	43.95	43.00	0	195	-0.01%
2023/03/13	0	44.10	0	0.00	43.20	0	195	0.00%
2023/03/10	3.5	44.62	0.1	45.70	44.10	3.5	192	1.81%
2023/03/09	0	46.00	2	45.65	45.70	-2	189	-1.05%
2023/03/07	0.5	45.90	0	0.00	45.65	0.5	185	0.28%
2023/03/06	1.1	46.63	15.2	46.75	46.40	-14.1	178	-7.90%
2023/03/03	3.1	43.96	0	0.00	43.90	3.1	148	2.08%
2023/03/02	1	44.10	0	0.00	44.05	1	147	0.70%
2023/03/01	1.2	44.29	4	44.11	44.10	-2.8	147	-1.90%
2023/02/24	1.1	44.09	2	44.23	44.15	-0.9	145	-0.64%
2023/02/23	3	44.18	0	44.00	43.95	3	142	2.11%
2023/02/22	0	0.00	1	43.25	43.20	-1	141	-0.71%
2023/02/21	1.4	42.62	1	42.80	42.70	0.4	139	0.29%
2023/02/20	3.1	42.83	3	42.97	42.85	0	139	0.01%
2023/02/17	0.1	42.92	0	0.00	42.10	0.1	137	0.09%
2023/02/16	0	0.00	1	43.00	42.45	-1	137	-0.73%
2023/02/14	0	41.20	0	0.00	41.20	0	133	0.02%
2023/02/13	2	40.83	0	0.00	41.10	2	133	1.50%
2023/02/10	1	41.00	0	0.00	41.25	1	133	0.75%
2023/02/09	1	41.00	0	0.00	41.05	1	133	0.75%
2023/02/03	0	41.80	0	0.00	41.20	0	134	0.00%
2023/02/02	0.1	41.80	0	0.00	41.30	0.1	133	0.08%
2023/02/01	1	41.00	2	41.48	41.00	-1	132	-0.76%
2023/01/30	2	40.95	0	0.00	41.05	2	131	1.52%
2023/01/16	0	0.00	1	40.05	40.30	-1	131	-0.76%
2023/01/13	0.1	40.35	0	0.00	40.30	0.1	132	0.09%
2023/01/12	2.1	41.02	0.1	43.90	40.35	2	132	1.51%
2023/01/11	7.2	41.10	3.9	41.29	41.00	3.2	131	2.46%
2023/01/10	0	0.00	0.1	43.70	43.90	-0.1	125	-0.08%
2023/01/06	0	0.00	1	44.25	44.00	-1	125	-0.80%
2023/01/05	0	44.10	0	44.00	44.00	0	125	0.00%
2023/01/04	0	0.00	0	44.50	44.30	0	125	-0.03%
2023/01/03	0	0.00	0.1	42.00	42.75	-0.1	122	-0.08%
2022/12/30	0	43.00	3	42.30	42.60	-3	123	-2.41%
2022/12/28	0	43.20	0	0.00	43.00	0	124	0.02%
2022/12/23	3	43.40	0	0.00	43.40	3	123	2.42%
2022/12/22	0	0.00	4	44.03	43.70	-4	124	-3.23%
2022/12/21	0	0.00	0	44.00	43.85	0	124	0.00%
2022/12/20	5	44.54	2.1	44.11	43.70	2.9	124	2.37%
2022/12/19	2	44.78	4	46.11	44.55	-2	124	-1.61%
2022/12/16	1	43.60	6	44.74	45.00	-5	116	-4.31%
2022/12/15	2.1	44.10	3	44.40	44.10	-0.9	110	-0.80%
2022/12/14	26	43.63	25	44.11	44.45	1	108	0.92%
2022/12/13	12.1	43.76	6	42.85	42.45	6.1	102	5.95%
2022/12/12	8.1	44.74	14.5	45.59	44.20	-6.4	96	-6.62%
2022/12/09	0.1	42.39	1	41.20	41.90	-0.9	68	-1.26%
2022/12/08	0	0.00	0.1	40.30	40.30	-0.1	65	-0.08%
2022/12/07	0	0.00	1	40.00	40.30	-1	67	-1.49%
2022/12/06	0	40.85	18	40.68	40.40	-18	68	-26.20%
2022/12/05	1	40.85	0	0.00	40.75	1	71	1.41%
2022/12/02	11	40.32	1	40.29	40.45	10	72	13.68%
2022/12/01	11	40.49	3	40.27	40.00	8	77	10.30%
2022/11/30	2.3	40.38	9	38.82	40.25	-6.7	90	-7.40%
2022/11/29	2	37.60	0	0.00	37.65	2	131	1.52%
2022/11/25	0.1	37.30	60.6	37.12	37.30	-60.5	150	-40.31%
2022/11/24	3	37.57	4	37.39	37.35	-1	149	-0.67%
2022/11/23	0	0.00	20	37.38	37.50	-20	150	-13.26%
2022/11/22	3.3	37.26	0	0.00	37.10	3.3	150	2.17%
2022/11/21	4	37.61	0	0.00	37.30	4	151	2.65%
2022/11/18	9	37.52	1.1	37.59	37.65	7.9	156	5.04%
2022/11/17	1	38.05	0	0.00	38.30	1	156	0.64%
2022/11/16	0	0.00	0	38.60	38.05	0	156	-0.01%
2022/11/15	3	38.50	0	0.00	38.50	3	156	1.92%
2022/11/14	17.1	38.89	0	0.00	38.60	17.1	156	10.91%
2022/11/11	22	39.14	2	39.35	38.70	20	156	12.76%
2022/11/10	13	38.53	0	38.45	38.65	13	157	8.25%
2022/11/09	17.2	38.31	3	38.45	38.40	14.2	162	8.72%
2022/11/07	6	37.98	22	37.61	37.70	-16	163	-9.79%
2022/11/04	5	36.80	0	0.00	37.00	5	163	3.05%
2022/11/03	4.2	36.32	0	0.00	37.25	4.2	163	2.58%
2022/11/02	7	35.57	0	0.00	35.55	7	163	4.29%
2022/10/31	0	35.30	0	0.00	35.00	0	165	0.01%
2022/10/28	0.2	35.19	0	0.00	34.80	0.2	165	0.10%
2022/10/27	0	0.00	2	34.95	35.00	-2	167	-1.20%
2022/10/24	0	35.50	0.1	35.99	35.00	-0.1	171	-0.04%
2022/10/21	1.1	34.91	0	0.00	34.65	1.1	172	0.64%
2022/10/20	0	37.00	0	0.00	34.85	0	172	0.00%
2022/10/17	0.2	35.08	1	34.55	34.65	-0.8	184	-0.42%
2022/10/14	0	0.00	0	36.40	35.50	0	185	0.00%
2022/10/13	5.1	34.91	0	0.00	34.55	5.1	185	2.75%
2022/10/12	1	36.75	0	0.00	36.30	1	185	0.54%
2022/10/07	0	0.00	1	38.05	37.80	-1	184	-0.54%
2022/10/06	0	37.40	0	0.00	37.25	0	183	0.01%
2022/10/05	0	37.50	1	37.60	37.45	-1	183	-0.54%
2022/10/03	0.2	37.40	2	36.73	36.80	-1.8	184	-0.98%
2022/09/30	0.1	36.76	0	0.00	37.70	0.1	184	0.08%
2022/09/29	0	38.00	3.1	36.79	37.35	-3.1	184	-1.66%
2022/09/28	3.2	36.62	3	37.47	35.10	0.2	185	0.08%
2022/09/27	0.1	38.56	0	39.00	38.70	0.1	184	0.05%
2022/09/26	10.1	39.04	2	39.30	38.75	8.1	183	4.41%
2022/09/23	0.4	41.69	2	40.95	40.90	-1.6	180	-0.87%
2022/09/22	0	41.55	1	41.90	41.80	-1	183	-0.54%
2022/09/21	0	42.81	0	0.00	42.10	0	183	0.01%
2022/09/19	1	42.00	0	0.00	42.15	1	190	0.52%
2022/09/16	2	42.73	0	0.00	42.70	2	193	1.03%
2022/09/14	1	42.05	2	42.40	42.95	-1	202	-0.49%
2022/09/13	1	43.00	6	42.99	42.95	-5	201	-2.48%
2022/09/12	0	43.50	7.4	43.37	43.50	-7.4	202	-3.65%
2022/09/08	2	42.80	0	0.00	42.70	2	202	0.99%
2022/09/07	8	41.91	15	42.10	41.85	-7	202	-3.46%
2022/09/06	11	45.07	6	43.83	43.00	5	197	2.54%
2022/09/05	79	47.17	69.1	47.25	46.80	9.9	186	5.33%
2022/09/02	7	44.18	17.1	44.73	46.20	-10.1	144	-6.98%
2022/09/01	9	41.77	0	0.00	42.00	9	130	6.91%
2022/08/31	3	41.13	1	41.10	41.20	2	127	1.57%
2022/08/30	0	0.00	1	41.50	41.20	-1	128	-0.78%
2022/08/29	0.1	41.36	0	40.65	40.55	0.1	129	0.08%
2022/08/26	0	0.00	1.2	41.38	41.40	-1.2	130	-0.92%
2022/08/25	2.3	41.67	0	42.40	41.35	2.2	130	1.72%
2022/08/23	0	40.85	0	0.00	40.10	0	128	0.02%
2022/08/22	0	0.00	0.2	40.94	40.80	-0.2	130	-0.15%
2022/08/19	2	40.51	0	0.00	40.50	2	130	1.56%
2022/08/18	0	41.55	0	0.00	40.70	0	133	0.01%
2022/08/17	0	0.00	1	41.82	41.70	-1	134	-0.77%
2022/08/16	2	41.35	1	41.81	41.55	1	135	0.75%
2022/08/15	1	40.40	0	0.00	40.70	1	137	0.73%
2022/08/12	2	39.85	0	0.00	40.00	2	141	1.41%
2022/08/11	0	0.00	1	40.20	40.20	-1	146	-0.68%
2022/08/10	0	0.00	2	40.50	40.40	-2	153	-1.30%
2022/08/09	0	0.00	0	40.60	40.50	0	155	-0.02%
2022/08/08	2.1	40.48	2.1	40.60	40.65	0	158	-0.01%
2022/08/05	0	0.00	0	40.97	40.00	0	160	-0.02%
2022/08/04	0.1	39.75	1	39.30	39.70	-1	164	-0.58%
2022/08/03	1.1	39.67	1	40.00	39.60	0.1	166	0.04%
2022/08/02	2.1	40.29	0.1	41.60	40.50	1.9	170	1.13%
2022/08/01	3	42.30	2	42.23	41.90	1	175	0.57%
2022/07/29	3	42.62	1	42.60	42.80	2	181	1.10%
2022/07/28	0	0.00	1	42.00	42.10	-1	186	-0.54%
2022/07/27	1	41.30	0	0.00	41.30	1	197	0.51%
2022/07/26	2.1	42.02	4	41.53	41.25	-1.9	205	-0.94%
2022/07/25	15	43.23	8	42.75	42.70	7	213	3.28%
2022/07/22	4.2	42.04	3	42.80	42.20	1.2	219	0.53%
2022/07/21	0	40.70	1	39.80	40.80	-1	241	-0.40%
2022/07/20	1	40.50	0	0.00	40.10	1	249	0.41%
2022/07/13	2	39.07	1	39.30	39.25	1	269	0.39%
2022/07/12	3	38.51	0	0.00	38.85	3	273	1.11%
2022/07/11	0	0.00	0.1	41.01	40.50	-0.1	278	-0.02%
2022/07/07	0	0.00	3	39.55	39.85	-3	288	-1.04%
2022/07/06	1	40.39	0	40.00	39.35	1	303	0.33%
2022/07/05	0	0.00	1	41.05	41.60	-1	313	-0.32%
2022/07/04	1	39.70	0	39.55	39.90	1	326	0.31%
2022/07/01	1	39.90	2	40.18	39.70	-1	356	-0.28%
2022/06/30	0.1	42.80	5	42.29	41.95	-4.9	361	-1.36%
2022/06/28	10.2	43.79	7	43.11	42.70	3.2	427	0.75%
2022/06/27	6	43.39	6	43.86	44.30	0	456	0.00%
2022/06/24	4.4	41.82	4.1	41.71	42.50	0.3	457	0.06%
2022/06/23	1	41.00	2	41.80	41.05	-1	462	-0.22%
2022/06/22	1.3	41.37	1	39.63	39.55	0.2	473	0.05%
2022/06/21	1	41.25	0	39.85	41.35	1	504	0.20%
2022/06/20	0.1	40.15	0.1	40.48	38.10	0	531	0.00%
2022/06/17	0	40.80	3	40.30	40.65	-3	586	-0.51%
2022/06/16	1.1	41.77	2	42.63	41.70	-0.9	665	-0.14%
2022/06/15	0.1	43.48	0	0.00	42.95	0.1	693	0.02%
2022/06/14	2.1	42.88	4	43.73	43.35	-1.9	751	-0.25%
2022/06/13	0	44.60	1	44.25	44.35	-1	825	-0.12%
2022/06/10	0	0.00	1	45.35	45.55	-1	910	-0.11%
2022/06/09	0	0.00	4	45.33	45.90	-4	1,006	-0.40%
2022/06/08	1.8	45.81	0	46.35	45.20	1.8	1,173	0.15%
2022/06/06	3	45.80	1	45.41	45.95	2	1,280	0.15%
2022/06/02	0	44.90	0	0.00	45.00	0	1,306	0.00%
2022/06/01	0	0.00	2	45.10	45.10	-2	1,365	-0.15%
2022/05/31	2	44.60	1	44.70	44.45	1	1,422	0.07%
2022/05/30	1	45.00	2	44.45	45.00	-1	1,431	-0.07%
2022/05/26	1.9	44.17	0	0.00	43.15	1.9	1,430	0.13%
2022/05/25	0.1	45.80	0	0.00	44.45	0.1	1,428	0.01%
2022/05/24	7	45.51	1.1	46.04	44.50	5.9	1,430	0.41%
2022/05/23	6.2	45.02	7	46.63	46.40	-0.8	1,428	-0.06%
2022/05/20	1	45.20	2	45.20	44.70	-1	1,427	-0.07%
2022/05/19	2	44.80	1	45.00	44.70	1	1,424	0.07%
2022/05/18	2	44.70	12.1	43.90	44.85	-10.1	1,422	-0.71%
2022/05/17	0	43.90	0	0.00	44.05	0	1,417	0.00%
2022/05/16	2	44.10	1	44.70	44.00	1	1,419	0.07%
2022/05/13	0	0.00	2	43.13	43.20	-2	1,424	-0.14%
2022/05/12	0.1	42.99	0	0.00	41.75	0.1	1,424	0.01%
2022/05/11	0.1	44.50	0	0.00	43.50	0.1	1,422	0.01%
2022/05/10	0.1	45.40	2	43.40	44.60	-1.9	1,423	-0.14%
2022/05/09	9.4	47.02	1	46.96	44.60	8.4	1,427	0.59%
2022/05/06	0	0.00	1	47.75	48.40	-1	1,427	-0.07%
2022/05/05	2	48.33	0	0.00	48.35	2	1,422	0.14%
2022/05/04	4.1	48.66	4	49.07	48.55	0.1	1,418	0.01%
2022/05/03	8	48.71	2	48.48	48.40	6	1,410	0.43%
2022/04/29	2	48.52	24	48.39	48.95	-22	1,407	-1.56%
2022/04/28	21.1	47.82	4.3	48.09	47.75	16.8	1,402	1.20%
2022/04/27	28	47.89	26.1	48.24	48.60	2	1,395	0.14%
2022/04/26	1	45.30	5	46.05	46.15	-4	1,380	-0.29%
2022/04/25	6.3	44.52	3	44.90	44.25	3.3	1,375	0.24%
2022/04/22	4.2	46.05	2	46.23	46.10	2.2	1,380	0.16%
2022/04/21	12.3	47.46	3	47.42	46.85	9.3	1,389	0.67%
2022/04/20	11	48.69	0	0.00	48.45	11	1,404	0.78%
2022/04/19	4	48.98	7.1	48.91	48.20	-3.1	1,451	-0.21%
2022/04/18	12.3	48.57	7	48.42	48.15	5.3	1,459	0.36%
2022/04/15	3.3	50.82	3	50.30	49.75	0.3	1,460	0.02%
2022/04/14	2.1	50.79	5.1	50.62	50.80	-3.1	1,466	-0.21%
2022/04/13	0	0.00	3	49.90	49.90	-3	1,472	-0.20%
2022/04/12	11.1	49.07	4.6	49.37	48.75	6.5	1,524	0.43%
2022/04/11	8.3	50.72	4	51.02	50.30	4.3	1,548	0.28%
2022/04/08	7.3	51.83	14.1	51.46	51.70	-6.8	1,545	-0.44%
2022/04/07	31.3	53.13	13.3	52.01	51.50	18	1,530	1.17%
2022/04/06	1	57.20	3.1	57.34	57.20	-2.1	1,498	-0.14%
2022/04/01	7.4	57.61	6	57.38	57.40	1.4	1,491	0.09%
2022/03/31	23	59.73	38.2	59.75	57.90	-15.2	1,476	-1.03%
2022/03/30	37	58.70	29	58.32	58.00	8	1,422	0.56%
2022/03/29	13	56.25	9.3	56.01	56.00	3.8	1,391	0.27%
2022/03/28	3	56.86	18	56.90	56.40	-15	1,391	-1.08%
2022/03/25	26	57.35	19.5	56.89	56.60	6.5	1,394	0.47%
2022/03/24	39	58.05	41.1	58.28	57.00	-2.1	1,387	-0.15%
2022/03/23	30.3	57.99	7.6	57.96	57.00	22.6	1,352	1.67%
2022/03/22	39.2	60.15	42.1	59.85	59.00	-2.8	1,324	-0.21%
2022/03/21	61.3	60.26	84.7	60.52	59.40	-23.4	1,267	-1.85%
2022/03/18	28	57.02	22.4	57.13	57.50	5.6	1,187	0.47%
2022/03/17	55.5	57.79	49.9	57.09	56.50	5.6	1,157	0.48%
2022/03/16	56.1	57.64	82.7	57.68	58.20	-26.6	1,098	-2.42%
2022/03/15	90	59.54	64	59.78	55.50	26	1,022	2.54%
2022/03/14	87.4	59.91	105.8	59.68	59.90	-18.4	934	-1.97%	大賣/
2022/03/11	148.8	58.55	130.3	58.90	58.90	18.6	837	2.21%	大買/大賣/
2022/03/10	45.2	53.78	46.2	54.66	56.40	-1	669	-0.15%
2022/03/09	39.1	51.75	60.3	51.95	51.30	-21.1	600	-3.52%
2022/03/08	25.7	50.31	32.1	50.05	48.65	-6.5	558	-1.16%
2022/03/07	79.4	51.74	77.2	51.87	49.45	2.1	531	0.40%
2022/03/04	103.5	50.78	77	50.57	49.50	26.5	470	5.63%	大買/
2022/03/03	2	47.05	4	47.16	47.70	-2	411	-0.49%
2022/03/01	1	42.50	1	43.85	43.85	0	399	0.00%
2022/02/24	2.2	41.77	0.1	42.20	41.30	2.1	396	0.53%
2022/02/23	2	42.70	1	42.35	43.60	1	393	0.25%
2022/02/22	4.1	42.17	3	42.25	42.30	1.1	391	0.28%
2022/02/18	5.1	44.64	0	0.00	44.65	5.1	384	1.32%
2022/02/17	7.1	46.66	5	46.50	45.85	2.1	380	0.55%
2022/02/16	1	47.20	8.1	47.06	46.50	-7.1	377	-1.88%
2022/02/15	4	44.95	6	45.38	46.50	-2	372	-0.54%
2022/02/14	3	47.32	0	0.00	46.40	3	364	0.82%
2022/02/11	2	47.85	0.1	48.20	48.60	2	362	0.54%
2022/02/10	1	50.10	0	0.00	48.60	1	360	0.28%
2022/02/09	3.1	48.85	5	49.75	49.40	-2	356	-0.55%
2022/02/08	2	48.53	2.5	47.27	47.65	-0.5	346	-0.15%
2022/02/07	0.1	45.00	0	0.00	45.50	0.1	340	0.03%
2022/01/26	2	45.03	1	45.20	45.00	1	338	0.30%
2022/01/25	2	45.15	1.1	45.10	44.45	1	336	0.28%
2022/01/24	6.7	44.78	15	44.90	45.00	-8.3	333	-2.51%
2022/01/21	0	47.43	3	47.37	46.50	-3	329	-0.91%
2022/01/20	3	47.65	1	47.65	47.40	2	324	0.62%
2022/01/19	7	47.96	3	47.67	47.20	4	318	1.25%
2022/01/18	11.1	48.79	1.3	49.08	48.10	9.9	306	3.23%
2022/01/17	3.1	49.63	2	49.48	49.65	1.1	301	0.37%
2022/01/14	9	48.49	8	49.54	48.25	1	292	0.35%
2022/01/13	19	50.10	17	50.54	51.00	2	279	0.72%
2022/01/12	28.1	52.23	12.6	52.54	51.00	15.5	257	6.01%
2022/01/11	0	0.00	1	49.25	49.25	-1	208	-0.49%
2022/01/10	4	44.71	0	0.00	44.80	4	195	2.05%
2022/01/07	12	46.08	9.1	45.73	45.65	3	190	1.57%
2022/01/06	6.3	46.81	7	46.69	45.60	-0.8	176	-0.43%
2022/01/05	67.1	50.15	48.1	50.21	47.10	19	165	11.48%
2022/01/04	14	47.37	11	47.50	47.55	3	107	2.80%
2022/01/03	6.2	42.28	3	42.52	43.25	3.2	68	4.68%
2021/12/29	1	39.00	0	0.00	39.20	1	59	1.70%
2021/12/28	0.2	40.01	0.3	40.10	39.30	-0.1	59	-0.17%
2021/12/27	1	40.16	0	0.00	40.05	1	58	1.73%
2021/12/24	0	40.80	0	0.00	40.15	0	58	0.05%
2021/12/23	10.1	40.01	0	41.30	40.00	10.1	57	17.65%
2021/12/22	1.1	40.57	1	40.00	40.30	0.1	55	0.16%
2021/12/21	5	41.18	3	40.05	40.00	2	49	4.13%
2021/12/20	3.8	40.07	1	40.50	40.85	2.8	36	7.62%
2021/12/15	0	37.55	0.1	37.60	38.00	0	26	-0.04%
2021/12/14	0	0.00	1.1	37.13	37.15	-1.1	24	-4.35%
2021/12/13	0.1	36.47	0	0.00	35.85	0.1	22	0.39%
2021/12/10	0.1	35.93	0	0.00	36.20	0.1	22	0.30%
2021/12/08	0	35.70	0	0.00	35.50	0	22	0.09%
2021/12/06	0	35.50	0	0.00	35.15	0	22	0.02%
2021/12/03	0.1	35.48	0	0.00	35.15	0.1	22	0.62%
2021/12/01	1	35.00	0	0.00	35.35	1	22	4.48%
2021/11/30	0.2	35.27	0	0.00	35.10	0.2	23	0.91%
2021/11/29	0	35.55	0	0.00	35.30	0	22	0.05%
2021/11/26	0.3	35.49	0	0.00	35.50	0.3	22	1.24%
2021/11/24	0.1	35.80	0	0.00	35.20	0.1	21	0.53%
2021/11/23	0.2	35.80	0	0.00	35.60	0.2	21	0.75%
2021/11/22	1	35.46	1	35.80	35.70	0	21	0.12%
2021/11/19	0.1	35.95	0	0.00	35.60	0.1	20	0.26%
2021/11/18	0.1	36.50	0	0.00	36.05	0.1	20	0.29%
2021/11/17	0.2	36.09	10	35.64	36.35	-9.8	20	-47.51%
2021/11/16	0.1	36.17	0	36.30	36.15	0.1	20	0.30%
2021/11/12	0.1	36.00	0	0.00	35.90	0.1	20	0.26%
2021/11/11	0	36.50	0	0.00	36.40	0	21	0.09%
2021/11/10	1	36.60	1.3	36.63	36.55	-0.3	21	-1.43%
2021/11/09	1	35.91	0	0.00	36.65	1	20	4.98%
2021/11/08	0.2	36.08	0	36.00	37.00	0.2	19	0.95%
2021/11/05	0	35.85	0	36.00	35.50	0	19	0.14%
2021/11/04	0.2	35.93	0	0.00	35.60	0.2	19	1.03%
2021/11/03	0.2	35.71	0	0.00	35.60	0.2	19	0.81%
2021/11/02	2.1	35.87	0	0.00	35.50	2.1	18	11.22%
2021/11/01	9	36.28	0	0.00	36.70	9	18	48.22%
2021/10/27	0.1	34.73	0	0.00	34.85	0.1	16	0.33%
2021/10/26	1.1	34.58	1	34.92	34.50	0.1	16	0.52%
2021/10/25	0.1	35.20	0	0.00	34.65	0.1	17	0.41%
2021/10/20	0.1	35.02	0	0.00	34.55	0.1	17	0.70%
2021/10/19	1.1	35.04	1.1	35.00	35.00	0	17	0.00%
2021/10/18	1.1	34.35	1	34.35	34.35	0.1	17	0.52%
2021/10/15	0	35.30	0	0.00	34.80	0	18	0.04%
2021/10/14	0.1	34.94	0	0.00	34.80	0.1	18	0.37%
2021/10/13	0.1	35.05	0	0.00	34.75	0.1	18	0.55%
2021/10/12	0	35.00	0	0.00	34.55	0	18	0.02%
2021/10/08	3.2	34.50	1	34.80	34.10	2.2	19	11.25%
2021/10/07	0.3	34.95	0	0.00	34.75	0.3	19	1.68%
2021/10/06	0.1	34.90	0	0.00	34.50	0.1	18	0.61%
2021/10/05	1.4	34.76	1.2	35.08	34.90	0.1	19	0.60%
2021/10/04	2.5	34.34	1	34.51	34.20	1.5	19	7.62%
2021/10/01	1.2	34.64	0	0.00	34.60	1.2	19	6.27%
2021/09/30	1.3	34.72	1	35.01	34.85	0.3	20	1.36%
2021/09/28	0.1	35.80	0	0.00	35.40	0.1	21	0.36%
2021/09/24	0.3	35.98	0	0.00	35.00	0.3	21	1.25%
2021/09/23	0	36.00	0	0.00	34.90	0	21	0.09%
2021/09/22	0	35.70	0	0.00	34.55	0	21	0.05%
2021/09/16	0.1	35.22	3	34.77	34.50	-2.9	22	-13.21%
2021/09/15	0	35.50	0	0.00	35.30	0	22	0.04%
2021/09/14	0	34.90	0	0.00	34.85	0	22	0.09%
2021/09/13	2.3	34.39	1	34.98	34.45	1.3	22	5.65%
2021/09/10	0.3	35.32	0	0.00	34.60	0.3	22	1.15%
2021/09/08	0.1	35.50	0	0.00	34.50	0.1	22	0.22%
2021/09/06	0	35.55	0	0.00	34.95	0	22	0.13%
2021/09/03	0.1	35.80	0	0.00	35.40	0.1	22	0.55%
2021/09/01	0.1	36.00	0	0.00	35.80	0.1	23	0.40%
2021/08/31	0.3	35.41	0	0.00	35.10	0.3	22	1.57%
2021/08/30	0.3	36.23	0	0.00	35.00	0.3	22	1.38%
2021/08/26	2.4	35.58	1	35.66	35.20	1.4	22	6.11%
2021/08/25	0.4	35.61	0	0.00	35.70	0.4	23	1.68%
2021/08/24	1.2	34.67	1.1	34.62	34.60	0.1	23	0.42%
2021/08/23	0.4	34.96	0	0.00	34.50	0.4	24	1.46%
2021/08/20	1.6	34.28	0	0.00	34.10	1.6	24	6.53%
2021/08/19	1.2	34.66	0	0.00	34.25	1.2	23	5.29%
2021/08/18	1.2	34.53	0	0.00	34.40	1.2	23	4.98%
2021/08/17	1.1	34.83	1	35.00	34.55	0.1	22	0.56%
2021/08/16	0	34.96	0	0.00	34.00	0	22	0.16%
2021/08/13	0.3	35.00	0	0.00	34.60	0.3	21	1.16%
2021/08/12	0.1	35.12	0	0.00	34.85	0.1	21	0.51%
2021/08/11	0.2	35.66	0	0.00	35.25	0.2	21	0.73%
2021/08/10	0.1	36.00	0	0.00	35.80	0.1	21	0.32%
2021/08/05	0.1	36.20	0	0.00	35.85	0.1	29	0.17%
2021/08/02	0.1	36.20	0	0.00	35.90	0.1	32	0.31%
2021/07/28	1	36.00	0	0.00	36.35	1	33	2.95%
2021/07/27	1	36.05	0	0.00	36.15	1	35	2.81%
2021/07/23	0	0.00	2	36.00	36.15	-2	37	-5.31%
2021/07/22	0	36.35	0	0.00	35.70	0	38	0.08%
2021/07/21	0	0.00	2	36.40	36.35	-2	40	-4.98%
2021/07/19	2	36.55	0	0.00	36.35	2	44	4.52%
2021/07/14	0	36.50	0	0.00	36.20	0	59	0.07%
2021/07/06	0.1	36.64	0	0.00	36.05	0.1	65	0.11%
2021/07/02	0.1	36.73	0	0.00	36.50	0.1	67	0.11%
2021/06/30	0.1	36.55	0	0.00	36.55	0.1	69	0.08%
2021/06/25	0	37.45	0	0.00	37.20	0	69	0.05%
2021/06/18	0.1	36.40	0	0.00	36.50	0.1	69	0.07%
2021/06/17	0.1	36.50	0	0.00	36.00	0.1	69	0.08%
2021/06/16	0.1	37.10	0	0.00	36.50	0.1	69	0.14%
2021/06/07	0.1	37.10	0	0.00	36.50	0.1	70	0.13%
2021/05/25	0	0.00	2	37.20	37.25	-2	70	-2.84%
2021/05/24	0.1	38.00	0	0.00	37.00	0.1	70	0.13%
2021/05/18	0	0.00	2	37.00	37.00	-2	73	-2.74%
2021/05/17	3.1	34.26	2	33.85	34.60	1.1	72	1.56%
2021/05/14	8	38.25	1	36.10	36.70	7	71	9.84%
2021/05/13	0	37.65	0	37.60	35.00	0	65	-0.02%
2021/05/12	0	38.00	0	0.00	34.80	0	65	0.05%
2021/05/06	0	38.09	0	0.00	38.55	0	62	0.04%
2021/04/29	0	42.15	2	41.10	40.85	-2	59	-3.34%
2021/04/26	2	42.73	0	0.00	42.95	2	58	3.43%
2021/04/23	1	40.90	0	0.00	41.10	1	55	1.80%
2021/04/22	0	0.00	1	42.50	41.20	-1	54	-1.83%
2021/04/21	6	42.13	0	0.00	42.50	6	49	12.12%
2021/04/19	1	40.00	1	40.10	40.70	0	40	0.00%
2021/04/16	0	39.20	0	0.00	39.25	0	37	0.07%
2021/04/15	0.2	39.50	0	0.00	39.15	0.2	38	0.46%
2021/04/14	0	0.00	1	39.30	39.00	-1	38	-2.58%
2021/04/13	0.1	40.07	0	39.90	39.65	0.1	40	0.19%
2021/04/08	1	38.90	0	0.00	39.45	1	38	2.58%
2021/04/07	0	40.50	0	0.00	39.30	0	37	0.07%
2021/03/30	0	37.50	0	0.00	37.30	0	36	0.07%
2021/03/29	0	37.20	1	37.20	37.10	-1	37	-2.57%
2021/03/25	0	38.95	1	36.95	36.85	-1	37	-2.57%
2021/03/23	0	37.50	0	38.00	37.00	0	38	-0.05%
2021/03/22	0	38.00	0.3	38.00	37.40	-0.3	38	-0.78%
2021/03/19	0	40.10	0	40.10	37.35	0	38	0.00%
2021/03/18	0	0.00	0.1	39.90	37.45	-0.1	38	-0.22%
2021/03/17	0	0.00	0.1	39.90	37.60	-0.1	39	-0.22%
2021/03/11	0	36.65	0	0.00	36.90	0	42	0.01%
2021/03/10	0.1	36.65	0	0.00	37.00	0.1	43	0.17%
2021/03/09	0	36.95	0	0.00	36.45	0	45	0.07%
2021/03/08	0	37.20	0	0.00	36.80	0	49	0.09%
2021/03/05	0	37.00	0	0.00	37.25	0	51	0.06%
2021/03/04	0.1	37.35	0	0.00	37.25	0.1	56	0.10%
2021/03/02	0	38.00	0	0.00	37.40	0	60	0.02%
2021/02/23	1	37.04	1	37.33	37.60	0	69	0.00%
2021/02/19	1	36.20	0	37.50	36.90	1	72	1.36%
2021/02/05	0	0.00	1.5	35.56	35.50	-1.5	77	-1.90%
2021/02/02	1	35.40	0	0.00	35.20	1	86	1.16%
2021/01/29	0	0.00	0.1	36.80	35.60	-0.1	122	-0.08%
2021/01/28	1.1	35.06	0	0.00	35.60	1.1	144	0.75%
2021/01/27	1.3	35.03	0	0.00	35.60	1.3	145	0.89%
2021/01/22	1	36.50	0	0.00	36.90	1	175	0.57%
2021/01/20	0	36.60	0	0.00	37.00	0	183	0.01%
2021/01/11	0	40.00	0	0.00	38.30	0	187	0.01%
2021/01/05	0.1	40.00	0	0.00	39.10	0.1	229	0.02%
2020/12/21	0	0.00	1	38.30	38.20	-1	240	-0.42%
2020/12/11	0	0.00	1	38.85	39.20	-1	248	-0.40%
2020/12/03	1	39.95	0	0.00	39.60	1	288	0.35%
2020/11/27	0	0.00	4	41.45	41.70	-4	342	-1.17%
2020/11/26	0	0.00	6	40.66	40.70	-6	339	-1.77%
2020/11/24	5	40.61	0	0.00	40.90	5	336	1.48%
2020/11/17	1	40.70	0	0.00	40.50	1	324	0.31%
2020/11/11	0	0.00	1	40.70	41.05	-1	317	-0.32%
2020/11/09	1	42.10	1	42.65	41.90	0	311	0.00%
2020/11/06	10	43.62	9	43.91	42.00	1	301	0.33%
2020/11/05	1	40.40	4	43.60	43.60	-3	274	-1.09%
2020/11/04	0	0.00	1	39.85	39.65	-1	254	-0.39%
2020/11/03	4	39.11	0	0.00	38.70	4	253	1.58%
2020/11/02	2	39.35	5	39.43	39.35	-3	251	-1.19%
2020/10/30	8	43.56	1	40.35	40.05	7	248	2.82%
2020/10/19	2	39.10	0	0.00	39.55	2	207	0.97%
2020/10/15	0	40.85	0	0.00	41.00	0	202	0.01%
2020/10/14	3	42.98	4	43.11	43.00	-1	193	-0.52%
2020/10/13	9	41.29	6	40.80	40.55	3	174	1.72%
2020/09/08	0	0.00	1	45.00	42.00	-1	100	-0.99%
2020/09/07	3	46.58	5	46.90	45.60	-2	91	-2.18%
2020/06/05	0	0.00	1	32.85	33.30	-1	35	-2.81%
2020/05/22	1	32.50	0	0.00	31.70	1	31	3.21%
2020/04/30	0	0.00	0	29.90	29.35	0	23	-0.13%
2020/03/19	0	0.00	2	24.63	24.00	-2	16	-12.27%
2020/01/03	0	33.65	0	0.00	33.45	0	22	0.14%
2019/12/05	0	34.00	0	0.00	33.65	0	36	0.08%
2019/10/14	0	0.00	1	34.80	35.30	-1	32	-3.03%
2019/10/09	1	35.00	0	0.00	34.80	1	31	3.13%
2019/10/07	1	36.05	0	0.00	35.65	1	31	3.15%
2019/10/02	1	36.70	0	0.00	36.40	1	29	3.41%
2019/02/18	3	38.37	0	0.00	38.50	3	28	10.43%
2019/02/15	3	38.50	0	0.00	38.65	3	28	10.50%
2019/02/14	3	39.00	0	0.00	39.10	3	28	10.70%
2019/01/22	0	0.00	4	32.78	32.95	-4	19	-20.25%
2018/10/08	0.1	38.55	0	0.00	38.15	0.1	35	0.29%
2018/07/03	0	0.00	0	46.20	46.70	0	590	0.00%
2018/06/06	0	0.00	1	54.50	54.10	-1	554	-0.18%
2018/06/01	1	52.70	0	0.00	50.30	1	507	0.20%
2018/05/28	0	0.00	1	46.60	46.45	-1	478	-0.21%
2018/05/24	0	0.00	1	47.30	47.20	-1	474	-0.21%
2018/05/21	1	45.90	0	0.00	46.10	1	469	0.21%
2018/05/16	0	0.00	2	48.45	47.65	-2	461	-0.43%
2018/05/15	0	0.00	14	47.07	47.20	-14	458	-3.06%
2018/05/11	2	47.80	0	0.00	47.50	2	450	0.44%
2018/05/10	14	49.17	0	0.00	49.00	14	439	3.19%
2018/05/04	1	52.80	0	0.00	53.40	1	396	0.25%
2018/04/26	0	0.00	1	61.00	52.60	-1	316	-0.32%
2018/04/17	5	60.95	1	59.50	55.50	4	192	2.08%
2018/04/16	7	55.56	7	57.40	57.50	0	137	0.00%
2018/04/13	2	52.30	3	51.43	52.30	-1	101	-0.99%
2018/04/12	3	48.68	1	47.55	47.55	2	61	3.25%