信錦 (1582)-國泰-台中券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
90.5
漲跌
▲2.2
漲幅
+2.49%
成交量
2,599張
產業
上市電子零組件類股
330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

信錦 (1582)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/24	0.1	90.00	16.7	89.98	90.50	-16.6	3,904	-0.43%
2024/04/23	6	87.17	1	88.68	88.30	5	3,877	0.13%
2024/04/22	3.1	87.82	22	87.76	86.80	-18.9	3,880	-0.49%
2024/04/19	17.4	88.11	14.3	88.76	88.40	3.1	3,869	0.08%
2024/04/18	5.1	90.12	6	90.40	90.60	-0.9	3,842	-0.02%
2024/04/17	15.2	90.56	21	90.55	90.50	-5.8	3,839	-0.15%
2024/04/16	12.8	86.51	19	87.04	86.20	-6.2	3,787	-0.16%
2024/04/15	12.2	90.02	13	90.13	89.60	-0.8	3,757	-0.02%
2024/04/12	29	91.21	30.1	91.26	91.40	-1.1	3,758	-0.03%
2024/04/11	4.2	88.74	2	88.60	88.60	2.2	3,676	0.06%
2024/04/10	2.2	89.96	13	90.11	89.70	-10.8	3,669	-0.29%
2024/04/09	3.1	89.33	4	89.80	89.30	-0.9	3,655	-0.03%
2024/04/08	6.1	89.38	4	89.68	89.50	2.1	3,655	0.06%
2024/04/03	17.1	89.90	31.3	89.52	89.40	-14.3	3,660	-0.39%
2024/04/02	11.2	88.04	30.1	87.44	87.20	-18.9	3,680	-0.51%
2024/04/01	56.2	91.09	15	91.04	89.10	41.2	3,722	1.11%
2024/03/29	71.6	91.60	89.5	91.49	91.50	-17.9	3,646	-0.49%
2024/03/28	3	88.87	13	90.06	89.20	-10	3,519	-0.28%
2024/03/27	3	87.80	6.1	88.16	88.40	-3.1	3,498	-0.09%
2024/03/26	9.2	87.27	3	87.40	87.40	6.2	3,528	0.17%
2024/03/25	9	89.33	19.1	89.29	89.40	-10.1	3,496	-0.29%
2024/03/22	4.1	86.83	58.5	87.01	88.50	-54.4	3,470	-1.57%
2024/03/21	18.3	88.26	9.1	88.20	87.80	9.2	3,456	0.27%
2024/03/20	17.3	90.11	21	89.66	88.00	-3.7	3,450	-0.11%
2024/03/19	22.2	89.29	7.3	89.54	88.40	15	3,414	0.44%
2024/03/18	39.2	90.49	29.3	89.99	89.90	9.9	3,446	0.29%
2024/03/15	38.3	89.10	16	89.08	88.60	22.3	3,395	0.66%
2024/03/14	44.2	90.92	52	89.69	87.50	-7.8	3,381	-0.23%
2024/03/13	52.4	90.72	55.1	90.47	90.30	-2.8	3,316	-0.08%
2024/03/12	276.9	92.25	237.3	92.49	93.40	39.6	3,274	1.21%	大買/大賣/
2024/03/11	35	85.48	37.2	86.14	88.20	-2.2	2,980	-0.07%
2024/03/08	25.1	81.98	57	80.67	80.20	-31.9	3,043	-1.05%
2024/03/07	53	85.00	24.3	85.03	84.80	28.7	3,188	0.90%
2024/03/06	6	82.45	1	82.80	82.80	5	3,800	0.13%
2024/03/05	10.4	82.24	8	82.24	83.50	2.4	3,976	0.06%
2024/03/04	30.5	83.13	34.9	81.99	83.50	-4.4	3,948	-0.11%
2024/03/01	29	78.38	29	78.76	78.80	0	3,892	0.00%
2024/02/29	3	78.33	3	78.43	78.70	0	3,907	0.00%
2024/02/27	12.5	78.22	6	78.10	78.10	6.5	3,951	0.16%
2024/02/26	0	79.00	17	78.70	79.00	-17	4,078	-0.42%
2024/02/23	0	79.06	10	79.30	79.00	-10	4,110	-0.24%
2024/02/22	11.1	80.41	9	79.98	79.50	2.1	4,191	0.05%
2024/02/21	1	79.61	7	79.94	79.80	-6	4,246	-0.14%
2024/02/20	4.5	78.92	4	79.30	78.80	0.5	4,330	0.01%
2024/02/19	23.1	78.97	14	79.09	78.60	9.1	4,439	0.20%
2024/02/16	21	79.41	31	79.15	79.70	-10	4,434	-0.23%
2024/02/15	30	79.29	12	79.34	79.70	18	4,430	0.41%
2024/02/05	15	77.41	16	77.95	78.90	-1	4,383	-0.02%
2024/02/02	5.1	77.22	9	77.81	76.60	-3.9	4,360	-0.09%
2024/02/01	19	77.55	11.1	77.75	76.40	7.9	4,392	0.18%
2024/01/30	0.1	76.70	0	0.00	76.50	0.1	4,391	0.00%
2024/01/29	2.2	76.82	4	76.93	77.30	-1.8	4,441	-0.04%
2024/01/26	0	74.50	1	74.50	75.10	-1	4,408	-0.02%
2024/01/25	4	75.97	1	75.20	74.30	3	4,407	0.07%
2024/01/24	1.2	74.87	2	75.40	74.90	-0.8	4,368	-0.02%
2024/01/23	2.1	74.75	0	0.00	74.60	2.1	4,352	0.05%
2024/01/22	1	74.30	1	75.00	75.00	0	4,348	0.00%
2024/01/19	0.1	73.60	0	0.00	74.20	0.1	4,341	0.00%
2024/01/18	2	72.90	0	0.00	73.30	2	4,339	0.05%
2024/01/17	2	75.00	1	74.40	73.70	1	4,333	0.02%
2024/01/16	1.1	74.20	4.2	74.20	74.70	-3.1	4,320	-0.07%
2024/01/15	0.1	75.09	1	74.60	75.50	-0.9	4,304	-0.02%
2024/01/12	7.2	74.93	2	74.70	74.10	5.2	4,297	0.12%
2024/01/11	2	75.11	0	0.00	75.70	2	4,282	0.05%
2024/01/10	4.1	75.53	0.2	75.60	75.30	3.9	4,260	0.09%
2024/01/09	2.1	76.23	4	76.65	76.10	-1.9	4,249	-0.05%
2024/01/08	7	78.53	21	77.60	77.00	-14	4,228	-0.33%
2024/01/05	1	78.70	2	78.60	79.00	-1	4,194	-0.02%
2024/01/04	3.1	78.34	9	78.43	78.40	-5.9	4,184	-0.14%
2024/01/03	2	78.55	1	79.00	78.60	1	4,172	0.02%
2024/01/02	1	79.00	0	0.00	79.40	1	4,158	0.02%
2023/12/29	0	79.80	6	79.57	79.90	-6	4,128	-0.14%
2023/12/28	16.2	79.99	20	79.17	79.10	-3.8	4,102	-0.09%
2023/12/27	31.1	82.09	12.2	82.19	81.30	19	4,028	0.47%
2023/12/26	8	79.49	4	79.08	79.60	4	3,907	0.10%
2023/12/25	1.1	79.15	3	78.87	78.00	-1.9	3,843	-0.05%
2023/12/22	4	79.05	6	79.00	78.60	-2	3,820	-0.05%
2023/12/21	6	79.69	5	79.74	79.20	1	3,798	0.03%
2023/12/20	5.1	83.31	3	82.37	82.00	2.1	3,748	0.06%
2023/12/19	0.1	83.11	6	82.68	82.40	-5.9	3,715	-0.16%
2023/12/18	7.1	84.22	6	84.48	83.20	1.1	3,666	0.03%
2023/12/15	8.2	85.49	9	85.07	85.00	-0.8	3,628	-0.02%
2023/12/14	13	87.42	14.1	87.68	87.20	-1.1	3,586	-0.03%
2023/12/13	13.2	87.35	30	86.71	86.70	-16.8	3,546	-0.47%
2023/12/12	17	90.25	12.1	90.66	89.20	4.9	3,460	0.14%
2023/12/11	15.6	90.15	13	90.15	90.10	2.6	3,398	0.08%
2023/12/08	11	92.02	39	91.71	91.70	-28	3,325	-0.84%
2023/12/07	32	92.88	32.1	92.81	92.30	-0.1	3,269	0.00%
2023/12/06	149.7	95.39	96.3	94.69	94.60	53.4	3,160	1.69%	大買/
2023/12/05	91.5	92.04	73.1	92.73	94.70	18.4	2,874	0.64%
2023/12/04	57.2	91.25	54.6	91.54	91.00	2.7	2,631	0.10%
2023/12/01	186.2	92.41	197.9	93.08	92.10	-11.7	2,402	-0.49%	大買/大賣/
2023/11/30	17	83.86	44.1	86.91	89.40	-27.1	1,628	-1.67%
2023/11/29	5	81.46	2	82.10	81.30	3	1,430	0.21%
2023/11/28	10	81.27	15.2	81.52	81.90	-5.2	1,391	-0.37%
2023/11/27	20	79.65	26	79.34	79.20	-6	1,312	-0.46%
2023/11/24	29.1	79.07	24	79.10	78.90	5.1	1,280	0.39%
2023/11/22	39	78.64	13	79.27	78.80	26	1,089	2.39%
2023/11/21	53.2	78.86	55	79.55	78.30	-1.8	1,047	-0.17%
2023/11/20	89	78.44	142.2	78.64	78.40	-53.2	955	-5.56%	大賣/
2023/11/17	65	77.69	58.3	77.74	77.50	6.7	876	0.77%
2023/11/16	100	77.25	83.2	77.91	78.30	16.8	765	2.19%
2023/11/15	7	74.48	13	74.81	74.10	-6	637	-0.94%
2023/11/14	9.1	72.86	4	73.45	74.60	5.1	613	0.83%
2023/11/13	1	73.30	6.2	73.90	73.60	-5.2	591	-0.88%
2023/11/10	13	74.62	5.5	74.25	72.80	7.5	561	1.34%
2023/11/09	13.9	74.65	7	75.14	74.50	6.9	507	1.35%
2023/11/08	5	73.22	8.6	72.70	72.80	-3.6	422	-0.85%
2023/11/07	17	74.39	13.2	73.83	73.70	3.8	401	0.95%
2023/11/06	6.2	72.40	14.5	73.40	74.00	-8.3	346	-2.40%
2023/11/03	0	68.10	1	68.30	68.10	-1	279	-0.36%
2023/11/02	1	68.10	0.3	68.00	68.20	0.7	290	0.24%
2023/11/01	0	67.40	1	67.50	67.60	-1	282	-0.35%
2023/10/31	0	67.05	3	67.40	67.00	-3	278	-1.07%
2023/10/30	0	67.00	0	0.00	67.30	0	277	0.00%
2023/10/27	3	67.27	0.1	67.40	67.00	2.9	276	1.06%
2023/10/26	1	68.00	2	67.50	67.40	-1	273	-0.37%
2023/10/25	49.1	65.96	8	66.68	67.80	41.1	268	15.30%
2023/10/24	0	0.00	1	65.00	65.20	-1	254	-0.39%
2023/10/23	0	64.90	0	65.00	65.00	0	252	0.00%
2023/10/20	4	65.25	0	0.00	64.50	4	250	1.60%
2023/10/19	1	64.30	1	64.20	64.40	0	245	0.00%
2023/10/18	1	64.31	0	65.00	64.50	1	243	0.42%
2023/10/17	1	65.40	0	65.00	65.00	1	240	0.41%
2023/10/16	0	63.60	0	0.00	63.70	0	235	0.00%
2023/10/12	0	64.00	0	0.00	64.00	0	248	0.00%
2023/10/05	0	63.55	0	0.00	63.60	0	248	0.00%
2023/10/03	0	0.00	0	64.20	64.30	0	247	0.00%
2023/10/02	1	64.30	0	0.00	64.60	1	247	0.40%
2023/09/27	0	63.40	1	63.20	63.30	-1	247	-0.40%
2023/09/26	1	64.00	0.1	63.80	64.00	1	246	0.39%
2023/09/21	1	63.70	2	63.80	63.70	-1	246	-0.41%
2023/09/20	0	64.20	0	0.00	64.40	0	243	0.00%
2023/09/19	2	64.70	0	0.00	64.70	2	243	0.82%
2023/09/18	0	65.40	1	65.40	65.40	-1	241	-0.41%
2023/09/13	0	0.00	1.5	65.53	65.70	-1.5	227	-0.66%
2023/09/12	3	65.87	3	65.46	65.80	0	220	-0.01%
2023/09/11	4	64.25	9	64.29	64.50	-5	210	-2.37%
2023/09/07	0	62.20	0	0.00	62.30	0	198	0.00%
2023/09/06	0	62.10	0	62.10	62.20	0	197	0.00%
2023/09/05	0	0.00	1	62.40	62.50	-1	194	-0.51%
2023/09/04	1.1	61.50	3	62.17	62.10	-1.9	189	-1.00%
2023/09/01	0.1	60.30	1	60.30	60.70	-1	180	-0.53%
2023/08/31	0	59.90	0	0.00	60.20	0	174	0.00%
2023/08/30	0	59.30	0	0.00	59.40	0	169	0.00%
2023/08/29	0.3	59.00	2	59.30	59.30	-1.7	169	-1.00%
2023/08/28	0.2	59.25	0	0.00	59.00	0.2	169	0.12%
2023/08/25	0	59.30	0	0.00	59.00	0	168	0.00%
2023/08/24	1	58.70	0	0.00	58.90	1	167	0.60%
2023/08/23	1	58.50	0	0.00	58.80	1	165	0.61%
2023/08/22	2	58.70	0	0.00	59.10	2	164	1.23%
2023/08/21	0	58.92	0	0.00	59.00	0	162	0.00%
2023/08/18	3	59.17	0	0.00	58.80	3	162	1.85%
2023/08/17	0	59.50	0	0.00	59.50	0	161	0.00%
2023/08/16	2	58.95	0.1	59.01	59.20	1.9	161	1.18%
2023/08/15	0	59.07	0	0.00	59.10	0	161	0.01%
2023/08/14	2	59.10	0	0.00	58.90	2	161	1.24%
2023/08/10	0	0.00	0	58.90	58.80	0	158	0.00%
2023/08/09	3	59.50	0	0.00	59.80	3	156	1.92%
2023/08/08	1	58.90	1	59.20	59.20	0	153	0.00%
2023/08/07	0.1	57.31	0	0.00	57.40	0.1	140	0.08%
2023/08/04	0	57.40	0	0.00	57.20	0	140	0.01%
2023/08/02	0.2	57.00	0	0.00	56.90	0.2	140	0.16%
2023/08/01	1	57.40	0	0.00	57.30	1	138	0.73%
2023/07/31	0	58.00	0	0.00	57.80	0	136	0.00%
2023/07/28	6	57.20	0	0.00	58.00	6	136	4.41%
2023/07/27	0	57.40	0	0.00	57.30	0	133	0.00%
2023/07/26	0	57.30	0	0.00	57.10	0	132	0.01%
2023/07/25	1	57.10	1	57.10	57.10	0	132	0.01%
2023/07/24	0	57.50	0	0.00	57.20	0	129	0.01%
2023/07/21	0.2	57.71	1	57.70	57.80	-0.8	127	-0.66%
2023/07/20	0	57.80	0	0.00	57.90	0	127	0.01%
2023/07/19	2	57.60	0	0.00	57.50	2	127	1.58%
2023/07/18	12.4	57.43	2.2	57.32	57.40	10.2	128	7.94%
2023/07/17	0.3	59.80	5	59.70	59.60	-4.7	123	-3.79%
2023/07/14	0	60.00	0	0.00	59.70	0	118	0.00%
2023/07/13	0	59.70	0	0.00	59.70	0	117	0.00%
2023/07/06	2	59.90	13	59.96	60.10	-11	115	-9.56%
2023/07/05	1	60.00	0	0.00	60.00	1	115	0.86%
2023/07/04	0	60.10	0	0.00	60.10	0	114	0.00%
2023/07/03	1	60.00	0	0.00	60.00	1	113	0.88%
2023/06/30	1	60.00	0	0.00	60.20	1	112	0.89%
2023/06/29	7	60.17	0	0.00	60.20	7	112	6.22%
2023/06/28	0	60.00	0	0.00	60.00	0	112	0.00%
2023/06/27	0	60.00	0	0.00	60.00	0	112	0.00%
2023/06/26	0	60.00	6	59.90	60.00	-6	112	-5.34%
2023/06/21	1	59.70	0	0.00	60.00	1	111	0.90%
2023/06/20	3	59.50	0	0.00	59.60	3	110	2.71%
2023/06/19	0.2	59.70	0	0.00	59.60	0.2	110	0.19%
2023/06/16	1	59.60	0	0.00	59.70	1	111	0.90%
2023/06/15	0.2	59.89	0	0.00	59.80	0.2	110	0.18%
2023/06/14	0	59.80	0	0.00	59.90	0	111	0.00%
2023/06/13	5	59.76	0	60.00	59.80	5	117	4.26%
2023/06/12	0.1	60.00	0	0.00	59.80	0.1	115	0.09%
2023/06/09	0	59.70	0	0.00	59.90	0	115	0.00%
2023/06/08	1	59.70	0	0.00	59.80	1	115	0.86%
2023/06/07	0	60.00	1	59.80	59.80	-1	116	-0.85%
2023/06/06	0	59.90	0	0.00	59.80	0	116	0.01%
2023/06/05	1	59.40	0	0.00	59.70	1	116	0.86%
2023/06/02	1	59.50	0	0.00	59.60	1	115	0.86%
2023/05/31	0	0.00	2	59.50	59.50	-2	117	-1.70%
2023/05/30	2	59.30	0	0.00	59.40	2	117	1.71%
2023/05/29	0	60.00	0	0.00	59.40	0	117	0.00%
2023/05/26	1	59.50	0.2	59.60	59.50	0.9	116	0.73%
2023/05/25	0.1	59.80	0	0.00	59.80	0.1	117	0.07%
2023/05/22	1.1	59.00	0	0.00	59.20	1.1	121	0.86%
2023/05/18	0	59.62	0	0.00	59.70	0	120	0.00%
2023/05/12	1.1	59.03	0	0.00	58.90	1.1	120	0.91%
2023/05/11	1.1	59.03	0	0.00	59.00	1.1	120	0.92%
2023/05/10	0	59.60	0	0.00	59.50	0	118	0.00%
2023/05/05	0.1	59.60	0	0.00	59.70	0.1	121	0.08%
2023/05/04	0	60.80	0	0.00	59.70	0	122	0.00%
2023/05/03	0	59.74	0	0.00	59.70	0	124	0.04%
2023/05/02	0	59.90	0	0.00	59.70	0	125	0.00%
2023/04/26	0	59.40	0	0.00	59.60	0	125	0.04%
2023/04/25	0	60.00	0	0.00	59.40	0	125	0.00%
2023/04/18	0	0.00	5	60.20	60.10	-5	120	-4.16%
2023/04/17	0.2	60.50	10	60.40	60.30	-9.8	119	-8.24%
2023/04/14	0.2	60.60	0	60.50	60.70	0.2	119	0.15%
2023/04/13	0	60.70	0	0.00	60.70	0	118	0.00%
2023/04/12	0	60.90	0	0.00	60.80	0	118	0.00%
2023/04/11	0	60.93	0	0.00	60.80	0	117	0.00%
2023/04/10	0	60.43	0	0.00	60.90	0	116	0.00%
2023/04/07	0	60.15	0	0.00	60.10	0	114	0.00%
2023/04/06	0.5	59.70	0.1	59.80	60.00	0.4	114	0.36%
2023/03/31	0	60.30	2	59.90	59.80	-2	113	-1.76%
2023/03/30	0	60.00	2	59.90	59.90	-2	113	-1.76%
2023/03/29	0	60.00	0	59.90	59.70	0	113	0.00%
2023/03/28	0	0.00	3	59.90	60.10	-3	113	-2.65%
2023/03/24	0	0.00	2	60.40	60.30	-2	111	-1.79%
2023/03/17	0	59.80	1	59.20	59.40	-1	114	-0.87%
2023/03/16	7.5	59.19	0	0.00	59.10	7.5	112	6.70%
2023/03/15	0.2	61.20	0	0.00	61.00	0.2	106	0.19%
2023/03/14	0	61.30	0	0.00	61.20	0	107	0.00%
2023/03/13	0	61.40	1	61.50	61.20	-1	109	-0.94%
2023/03/10	2	62.00	0	0.00	62.00	2	109	1.83%
2023/03/09	0	0.00	2	62.40	62.50	-2	108	-1.84%
2023/03/07	1	62.50	0	0.00	62.60	1	111	0.90%
2023/03/06	0	62.50	0	0.00	62.50	0	111	0.00%
2023/03/03	0	61.90	0	0.00	62.00	0	109	0.00%
2023/03/02	0.1	61.50	0	0.00	61.60	0.1	109	0.08%
2023/03/01	0	61.42	0	0.00	61.50	0	109	0.00%
2023/02/24	0.1	61.50	0	0.00	61.50	0.1	108	0.09%
2023/02/23	0	61.60	0	0.00	61.40	0	109	0.00%
2023/02/22	1	61.10	0	0.00	61.20	1	108	0.92%
2023/02/21	2	60.70	2	61.20	61.30	0	108	0.00%
2023/02/20	0	60.80	1	61.20	61.20	-1	110	-0.91%
2023/02/16	2	60.85	0	0.00	60.80	2	111	1.79%
2023/02/15	1	60.80	2	60.90	60.90	-1	114	-0.87%
2023/02/14	0	61.70	0	61.50	61.10	0	115	-0.01%
2023/02/09	0.1	61.20	0	0.00	61.10	0.1	114	0.09%
2023/02/08	0	61.90	1.6	61.85	61.90	-1.6	114	-1.39%
2023/02/07	1	62.20	0	0.00	61.90	1	113	0.88%
2023/02/06	0	61.00	1	61.10	61.50	-1	112	-0.88%
2023/02/02	4	60.58	3	60.90	60.80	1	111	0.90%
2023/02/01	0	0.00	1	60.40	60.90	-1	109	-0.91%
2023/01/30	2	59.35	1	59.30	59.40	1	106	0.94%
2023/01/17	0	0.00	0.1	59.30	59.20	-0.1	105	-0.13%
2023/01/16	0	60.30	0	60.50	59.10	0	106	0.00%
2023/01/13	2	59.20	0	0.00	59.30	2	106	1.87%
2023/01/12	1	59.10	0	0.00	59.20	1	128	0.78%
2023/01/11	1.6	59.25	0	0.00	59.20	1.6	128	1.24%
2023/01/09	1	58.90	0	59.70	59.10	1	129	0.76%
2023/01/06	0	59.30	0	0.00	58.90	0	130	0.00%
2023/01/05	0	0.00	0	59.60	59.00	0	133	0.00%
2023/01/04	0.2	60.00	0	0.00	59.30	0.2	134	0.15%
2023/01/03	0	0.00	0.2	58.71	59.10	-0.2	135	-0.15%
2022/12/30	1	58.80	0	0.00	59.00	1	136	0.73%
2022/12/29	0.2	58.80	0	0.00	58.80	0.2	136	0.15%
2022/12/27	1	59.10	0	0.00	59.00	1	137	0.73%
2022/12/26	0	58.70	0	0.00	58.90	0	136	0.01%
2022/12/23	0.3	58.60	0	0.00	58.60	0.3	137	0.24%
2022/12/16	2	58.10	0	0.00	58.20	2	140	1.42%
2022/12/15	0.1	58.80	0	0.00	58.40	0.1	140	0.07%
2022/12/12	1	58.50	0	0.00	58.50	1	138	0.72%
2022/12/09	10	58.75	0	0.00	58.90	10	139	7.19%
2022/12/07	1	59.30	0	0.00	59.30	1	138	0.72%
2022/12/02	1	59.20	0	0.00	59.40	1	134	0.74%
2022/12/01	0	59.20	0	0.00	59.00	0	134	0.00%
2022/11/29	2	58.20	0	0.00	58.30	2	131	1.52%
2022/11/25	0.1	59.25	0	0.00	59.20	0.1	129	0.05%
2022/11/18	1	58.90	1	58.80	58.70	0	129	0.00%
2022/11/17	1.1	58.52	0	0.00	58.90	1.1	129	0.86%
2022/11/16	2	58.40	0	0.00	58.40	2	129	1.54%
2022/11/15	0	59.10	0	0.00	58.70	0	128	0.00%
2022/11/11	3.1	58.54	0	0.00	58.80	3.1	126	2.42%
2022/11/10	0	61.50	0	0.00	59.30	0	127	0.00%
2022/11/09	1	60.30	1	60.30	60.40	0	127	0.00%
2022/11/08	1	60.20	0.1	60.40	60.20	0.9	130	0.66%
2022/11/07	0.1	59.60	0	0.00	59.70	0.1	133	0.06%
2022/11/03	0.1	59.50	0	0.00	59.60	0.1	135	0.04%
2022/11/02	0	0.00	1	59.50	59.50	-1	138	-0.72%
2022/10/21	3	58.00	1.1	58.33	58.50	1.9	145	1.33%
2022/10/20	0	59.90	0	0.00	57.00	0	144	0.00%
2022/10/19	2	60.60	0	0.00	60.20	2	122	1.63%
2022/10/17	0	59.80	0	0.00	59.50	0	121	0.00%
2022/10/13	1	60.30	0	0.00	58.70	1	121	0.82%
2022/10/03	0	63.00	0	0.00	62.90	0	118	0.00%
2022/09/30	0	63.00	0	0.00	63.30	0	124	0.00%
2022/09/28	0	63.50	0	0.00	63.00	0	132	0.01%
2022/09/27	0	0.00	2	64.25	64.70	-2	134	-1.49%
2022/09/20	20	66.33	20	66.33	66.50	0	140	0.00%
2022/09/19	50	66.62	50	66.62	66.50	0	140	-0.01%
2022/09/16	39	66.65	39	66.63	66.50	0	140	0.00%
2022/09/15	3	67.00	3	67.00	67.00	0	141	0.00%
2022/09/14	7	66.61	7	66.61	67.00	0	142	0.00%
2022/09/13	3	66.70	3	66.70	67.00	0	142	-0.01%
2022/09/08	0	0.00	1.3	66.58	66.80	-1.3	143	-0.93%
2022/09/05	0	68.00	0	0.00	67.40	0	146	0.00%
2022/08/31	0	67.90	0	0.00	68.00	0	148	0.00%
2022/08/30	0	67.20	0	0.00	67.50	0	149	0.00%
2022/08/26	1	67.70	0	0.00	67.80	1	149	0.67%
2022/08/24	0	0.00	0	67.70	67.90	0	151	-0.01%
2022/08/23	0	0.00	0.1	67.90	67.70	-0.1	152	-0.04%
2022/08/22	0	68.50	0	0.00	68.70	0	153	0.00%
2022/08/19	0	0.00	0.1	68.50	68.70	-0.1	154	-0.09%
2022/08/17	1	69.40	0	0.00	68.80	1	154	0.65%
2022/08/15	2	67.80	0	0.00	68.00	2	148	1.34%
2022/08/12	0	67.20	0	67.00	67.50	0	146	-0.02%
2022/08/11	0	0.00	1	66.90	67.00	-1	144	-0.69%
2022/08/10	1	66.40	0	0.00	66.50	1	143	0.70%
2022/08/09	2	66.10	0	65.30	66.20	2	144	1.39%
2022/08/08	0	64.00	0	0.00	65.50	0	144	0.01%
2022/08/05	3	63.83	0	0.00	64.00	3	141	2.11%
2022/07/29	0	0.00	0	62.50	62.00	0	148	-0.01%
2022/07/28	0	62.50	0.1	62.50	62.00	0	149	-0.03%
2022/07/27	0.2	61.50	0	0.00	62.50	0.2	150	0.10%
2022/07/25	0.1	62.00	0	0.00	62.00	0.1	152	0.07%
2022/07/21	0	0.00	1	62.40	62.70	-1	153	-0.65%
2022/07/19	0	61.00	0	0.00	61.00	0	156	0.01%
2022/07/15	0.1	59.14	0	0.00	60.00	0.1	159	0.06%
2022/07/13	0	59.60	0	0.00	59.00	0	160	0.00%
2022/07/12	1.2	59.33	1	58.60	58.60	0.2	160	0.11%
2022/07/11	1	59.90	0	0.00	60.10	1	158	0.63%
2022/07/08	2	59.95	0	0.00	60.10	2	158	1.26%
2022/07/07	0.1	65.00	2	65.00	65.00	-1.9	153	-1.27%
2022/07/06	1.1	65.10	0	0.00	65.00	1.1	150	0.70%
2022/07/05	2	65.30	0	0.00	65.70	2	150	1.33%
2022/07/04	0.8	65.99	0	0.00	65.40	0.8	150	0.55%
2022/06/30	0.1	67.10	0	0.00	66.80	0.1	147	0.03%
2022/06/29	0	67.60	0	0.00	67.80	0	148	0.01%
2022/06/28	0	0.00	0	68.00	67.90	0	149	0.00%
2022/06/27	0	0.00	0	68.00	68.00	0	150	-0.01%
2022/06/21	1	67.30	0	0.00	68.00	1	153	0.65%
2022/06/15	0	0.00	1	69.10	69.10	-1	166	-0.60%
2022/06/13	0	67.56	1	67.40	67.80	-1	182	-0.54%
2022/06/09	1	68.10	0	0.00	68.10	1	182	0.55%
2022/06/08	1.1	67.60	0	0.00	67.90	1.1	182	0.57%
2022/06/02	1	66.90	1	67.20	67.60	0	186	0.00%
2022/06/01	1.1	67.54	0	0.00	67.20	1.1	189	0.61%
2022/05/31	0.1	67.20	0	0.00	67.10	0.1	187	0.03%
2022/05/30	1	67.30	0	0.00	67.40	1	187	0.53%
2022/05/27	5	67.00	0	0.00	67.40	5	185	2.69%
2022/05/25	0.1	67.20	0	0.00	67.40	0.1	186	0.04%
2022/05/24	0	67.40	0	0.00	67.30	0	189	0.01%
2022/05/16	5	67.56	0	0.00	67.60	5	193	2.58%
2022/05/13	0	0.00	1	68.00	68.00	-1	192	-0.52%
2022/05/10	0	0.00	7	69.01	69.10	-7	193	-3.63%
2022/04/29	3	70.10	0	0.00	70.30	3	200	1.49%
2022/04/28	15	69.58	0	0.00	69.80	15	202	7.41%
2022/04/25	0	69.40	1	69.60	69.90	-1	205	-0.49%
2022/04/15	0	71.00	0	0.00	70.70	0	207	0.00%
2022/04/13	0	0.00	0	71.30	70.70	0	210	0.00%
2022/04/08	7	70.99	0	0.00	71.00	7	210	3.33%
2022/04/07	0	71.60	0	0.00	71.00	0	210	0.00%
2022/04/06	0	71.86	0	0.00	71.80	0	210	0.00%
2022/03/30	3	72.00	0	0.00	72.20	3	212	1.41%
2022/03/29	0	72.10	0	0.00	71.90	0	212	0.00%
2022/03/28	3	71.80	0	0.00	72.00	3	213	1.41%
2022/03/25	1	71.90	0	71.87	72.00	1	214	0.45%
2022/03/24	0.1	72.00	0	0.00	71.90	0.1	214	0.03%
2022/03/21	2	72.70	0.1	72.00	72.60	2	213	0.91%
2022/03/18	1	70.90	1	71.20	72.10	0	210	0.00%
2022/03/17	0.3	70.40	4	70.50	70.70	-3.7	206	-1.81%
2022/03/16	4	70.08	0	0.00	70.00	4	205	1.95%
2022/03/15	0	68.40	0	0.00	68.20	0	194	0.00%
2022/03/10	0	68.80	0	0.00	68.80	0	194	0.00%
2022/03/08	1	67.70	2	68.10	67.50	-1	195	-0.51%
2022/03/07	1	68.10	0	0.00	68.70	1	193	0.52%
2022/03/04	0	69.60	0	0.00	69.30	0	214	0.00%
2022/03/03	0	69.40	0	0.00	69.50	0	220	0.00%
2022/03/02	1.1	68.92	0	0.00	69.20	1.1	226	0.47%
2022/03/01	0	0.00	3	68.30	68.70	-3	228	-1.31%
2022/02/25	0	0.00	1	68.60	68.10	-1	228	-0.44%
2022/02/24	1.1	68.89	0	0.00	68.40	1.1	228	0.46%
2022/02/22	1	70.30	1	69.40	69.70	0	226	0.00%
2022/02/21	11	69.72	12	69.63	70.00	-1	226	-0.44%
2022/02/18	0	69.55	0	0.00	69.30	0	224	0.00%
2022/02/17	2.2	69.24	0	0.00	69.30	2.2	228	0.95%
2022/02/16	1	69.10	0	0.00	69.40	1	241	0.42%
2022/02/14	1	69.20	0	0.00	69.20	1	245	0.41%
2022/02/11	0	70.05	0	0.00	70.00	0	248	0.00%
2022/02/10	0	70.40	0	0.00	70.00	0	258	0.00%
2022/02/09	0	70.67	1	70.30	70.30	-1	259	-0.38%
2022/02/08	1	69.40	0	0.00	69.80	1	257	0.39%
2022/02/07	1	68.90	0	0.00	69.40	1	269	0.37%
2022/01/26	1	68.10	0	0.00	68.50	1	271	0.37%
2022/01/25	1.1	68.12	0	0.00	68.10	1.1	273	0.40%
2022/01/24	6	68.27	0	0.00	68.90	6	272	2.21%
2022/01/21	0	69.00	0.2	69.47	68.90	-0.2	270	-0.07%
2022/01/20	0	0.00	0.2	69.40	69.70	-0.2	269	-0.07%
2022/01/19	0	0.00	0.1	69.37	69.40	-0.1	267	-0.02%
2022/01/17	0.1	69.20	0	0.00	69.30	0.1	267	0.02%
2022/01/14	0	0.00	2	68.70	69.40	-2	268	-0.74%
2022/01/11	0	69.00	0	0.00	69.20	0	276	0.00%
2022/01/10	1	68.80	0	0.00	69.00	1	276	0.36%
2022/01/06	2	69.35	0	0.00	69.30	2	275	0.73%
2022/01/03	16.1	70.36	10	70.23	70.20	6.1	275	2.21%
2021/12/30	4	69.98	2	70.00	70.20	2	276	0.72%
2021/12/29	0	0.00	8	69.90	70.00	-8	276	-2.89%
2021/12/28	1	69.10	49	69.08	69.60	-48	275	-17.40%
2021/12/27	1.1	69.15	65	69.22	69.10	-63.9	274	-23.27%
2021/12/24	0	69.60	0	0.00	69.80	0	273	0.00%
2021/12/22	0	0.00	1	69.90	70.00	-1	278	-0.36%
2021/12/21	12	69.88	15	69.39	69.90	-3	277	-1.08%
2021/12/20	0	0.00	5	69.30	69.40	-5	279	-1.79%
2021/12/17	10	69.44	5.1	69.18	69.30	5	281	1.76%
2021/12/16	1	68.90	1	68.80	69.00	0	281	0.00%
2021/12/14	1	69.00	0	0.00	68.60	1	284	0.35%
2021/12/10	0.1	69.30	1	69.60	69.70	-1	287	-0.33%
2021/12/02	0.1	68.50	0	0.00	68.50	0.1	306	0.03%
2021/12/01	2	69.10	2	68.95	68.80	0	312	0.00%
2021/11/29	3.1	66.35	6	66.60	66.90	-2.9	290	-1.00%
2021/11/26	0.1	68.00	0	0.00	67.60	0.1	286	0.03%
2021/11/24	0	0.00	1	68.70	68.60	-1	290	-0.34%
2021/11/23	1	69.00	0	0.00	69.00	1	292	0.34%
2021/11/22	0.1	68.90	0	0.00	69.20	0.1	301	0.02%
2021/11/19	0	0.00	1	68.80	68.90	-1	316	-0.32%
2021/11/18	0.1	68.60	4	68.68	68.90	-4	326	-1.21%
2021/11/17	1	68.80	2	68.65	68.60	-1	338	-0.30%
2021/11/16	2.2	68.52	1	69.00	69.00	1.2	348	0.34%
2021/11/15	2.3	68.13	0	0.00	67.90	2.3	355	0.63%
2021/11/11	0.1	69.80	0	0.00	70.00	0.1	366	0.03%
2021/11/10	0.1	69.90	0	0.00	70.00	0.1	382	0.01%
2021/11/09	2.2	71.03	0	0.00	70.90	2.2	385	0.56%
2021/11/08	2	73.15	0	0.00	72.90	2	379	0.53%
2021/11/05	3	74.10	0	0.00	74.20	3	385	0.78%
2021/11/04	8	74.68	3	74.60	74.50	5	400	1.25%
2021/11/03	1	71.90	0	0.00	72.90	1	407	0.25%
2021/11/02	2	71.10	1	71.10	70.90	1	460	0.22%
2021/11/01	0	0.00	1	70.90	70.90	-1	461	-0.22%
2021/10/29	0.1	70.30	0	0.00	70.60	0.1	468	0.01%
2021/10/28	1	70.30	0	0.00	70.30	1	470	0.21%
2021/10/27	1	70.70	0	0.00	70.80	1	475	0.21%
2021/10/21	0.1	69.90	0.7	70.01	71.70	-0.6	488	-0.11%
2021/10/19	1	69.40	0	0.00	69.70	1	483	0.21%
2021/10/18	1	69.40	0	0.00	69.70	1	483	0.21%
2021/10/15	0	0.00	1	69.60	69.90	-1	485	-0.21%
2021/10/14	2	69.30	0	0.00	69.10	2	486	0.41%
2021/10/13	2	69.50	3	69.47	69.40	-1	487	-0.21%
2021/10/08	1	70.20	1	70.00	69.90	0	492	0.00%
2021/10/05	5	68.28	1	68.30	68.50	4	494	0.81%
2021/10/04	1	68.10	0	0.00	68.50	1	497	0.20%
2021/10/01	0.1	68.72	0	0.00	68.40	0.1	500	0.02%
2021/09/30	0.1	69.90	0	0.00	69.20	0.1	500	0.02%
2021/09/29	1	68.70	0	0.00	69.00	1	501	0.20%
2021/09/28	9	69.63	0	0.00	69.60	9	500	1.80%
2021/09/27	2.1	69.37	0	0.00	70.00	2.1	501	0.42%
2021/09/23	1	70.10	0	0.00	70.30	1	500	0.20%
2021/09/17	2	70.05	0	0.00	70.20	2	504	0.40%
2021/09/16	0	0.00	5	69.90	70.20	-5	507	-0.99%
2021/09/15	2	70.60	5	69.74	70.20	-3	507	-0.59%
2021/09/14	0	0.00	6	70.00	70.60	-6	507	-1.18%
2021/09/13	13	69.01	0	0.00	69.40	13	512	2.54%
2021/09/08	5.2	66.72	0	0.00	67.10	5.2	518	1.01%
2021/09/03	1.1	69.83	0	0.00	70.00	1.1	506	0.22%
2021/09/01	0.1	70.10	0	0.00	70.10	0.1	508	0.01%
2021/08/31	2	69.75	1	69.60	70.20	1	507	0.20%
2021/08/30	14	71.28	0	0.00	71.40	14	501	2.79%
2021/08/27	9	69.91	2	70.10	70.30	7	497	1.41%
2021/08/26	4	70.05	1	69.50	69.90	3	495	0.61%
2021/08/25	15	69.41	3	70.07	70.80	12	493	2.43%
2021/08/24	7	66.29	6	66.12	66.40	1	478	0.21%
2021/08/23	8.2	64.25	0	0.00	64.80	8.2	469	1.74%
2021/08/20	2.1	64.24	1	64.20	63.90	1.1	458	0.23%
2021/08/19	5.3	66.04	0	0.00	65.50	5.3	450	1.17%
2021/08/18	5	67.94	0	0.00	68.10	5	442	1.13%
2021/08/17	8	69.93	1	69.90	69.50	7	437	1.60%
2021/08/16	5	75.50	2	76.40	75.40	3	425	0.70%
2021/08/12	0	0.00	1	76.90	77.00	-1	405	-0.25%
2021/08/11	0.1	76.33	1	75.40	77.10	-0.9	403	-0.22%
2021/08/10	3.1	75.58	2	75.75	75.80	1.1	401	0.27%
2021/08/09	5.3	76.74	0	0.00	76.90	5.3	394	1.35%
2021/08/06	5.5	77.88	0	0.00	78.80	5.5	379	1.44%
2021/08/02	6.1	81.92	0	0.00	81.90	6.1	372	1.62%
2021/07/30	0.1	82.30	0	0.00	82.10	0.1	376	0.01%
2021/07/29	1.1	82.63	0	0.00	82.30	1.1	407	0.28%
2021/07/28	0	82.60	0	0.00	82.10	0	405	0.00%
2021/07/27	0	0.00	1	83.30	83.20	-1	419	-0.24%
2021/07/26	0.1	83.50	0	0.00	83.20	0.1	428	0.01%
2021/07/23	0.2	83.86	0	0.00	83.70	0.2	437	0.04%
2021/07/16	0.1	82.80	0	0.00	83.90	0.1	482	0.01%
2021/07/13	0.3	83.12	0	0.00	82.60	0.3	502	0.06%
2021/07/12	0.2	84.00	0	0.00	82.80	0.2	508	0.04%
2021/07/09	0.1	82.90	1	82.60	82.50	-1	518	-0.18%
2021/07/08	2	82.90	1	83.10	82.90	1	549	0.18%
2021/07/05	2	83.10	0	0.00	83.20	2	656	0.30%
2021/07/01	1	83.40	2	83.50	83.30	-1	925	-0.11%
2021/06/30	2	83.45	0	0.00	83.40	2	960	0.21%
2021/06/29	1	83.40	0	0.00	83.40	1	988	0.10%
2021/06/28	0	0.00	1	83.30	83.40	-1	994	-0.10%
2021/06/25	0.1	82.70	0	0.00	82.40	0.1	1,003	0.01%
2021/06/24	1	82.20	0	0.00	82.20	1	1,006	0.10%
2021/06/23	1	82.00	0	0.00	82.20	1	1,010	0.10%
2021/06/22	6	82.30	0	82.00	81.90	6	1,011	0.60%
2021/06/21	1.1	83.04	2	83.00	82.60	-0.9	1,006	-0.09%
2021/06/18	0	0.00	1	84.40	84.80	-1	1,001	-0.10%
2021/06/17	6	84.60	0	84.80	84.60	6	1,008	0.59%
2021/06/09	7	83.37	0	0.00	83.30	7	1,091	0.64%
2021/06/07	2	83.60	0	0.00	84.00	2	1,109	0.18%
2021/06/04	0	0.00	2	84.00	84.00	-2	1,115	-0.18%
2021/06/03	0	0.00	1	83.90	84.10	-1	1,121	-0.09%
2021/05/27	2	83.05	6	83.28	82.90	-4	1,120	-0.36%
2021/05/26	1	83.60	0	0.00	83.60	1	1,122	0.09%
2021/05/25	1	82.70	0	0.00	82.70	1	1,124	0.09%
2021/05/24	1	80.70	0	0.00	81.00	1	1,123	0.09%
2021/05/21	0	0.00	5	80.50	80.60	-5	1,126	-0.44%
2021/05/20	2	80.10	0	0.00	79.80	2	1,132	0.18%
2021/05/19	0	0.00	5	82.00	80.80	-5	1,137	-0.44%
2021/05/18	7	81.09	1	81.30	81.30	6	1,143	0.52%
2021/05/17	7.1	78.65	2	78.85	78.60	5.1	1,147	0.44%
2021/05/14	0.1	81.00	1	81.30	80.80	-1	1,145	-0.08%
2021/05/13	1	81.48	2	79.65	80.50	-1	1,153	-0.08%
2021/05/12	5.8	79.59	0.5	80.94	80.10	5.2	1,151	0.46%
2021/05/11	2.1	82.97	7	82.87	83.00	-4.9	1,137	-0.43%
2021/05/10	4.1	84.53	0	0.00	84.60	4.1	1,128	0.36%
2021/05/07	0.1	86.00	1	85.90	86.10	-0.9	1,125	-0.08%
2021/05/06	9	85.74	9	86.16	85.70	0	1,122	0.00%
2021/05/05	2	88.55	1	88.00	88.50	1	1,092	0.09%
2021/05/04	15	87.35	3	86.90	87.60	12	1,094	1.10%
2021/05/03	12.2	89.57	0	89.10	88.80	12.2	1,077	1.13%
2021/04/29	5.1	90.39	0	0.00	89.80	5.1	1,071	0.47%
2021/04/28	15.3	90.07	0	0.00	90.00	15.3	1,083	1.41%
2021/04/27	20.1	90.31	1.1	90.50	90.40	19	1,087	1.75%
2021/04/26	3	90.80	1	91.10	91.10	2	1,084	0.18%
2021/04/23	2.1	90.19	1	89.50	90.30	1.1	1,080	0.10%
2021/04/22	10.1	90.70	1	91.20	90.00	9.1	1,074	0.84%
2021/04/21	4	91.23	1	91.20	91.00	3	1,060	0.28%
2021/04/20	3.1	91.84	0	0.00	91.80	3.1	1,054	0.29%
2021/04/19	32	93.02	1.1	92.41	92.50	31	1,054	2.93%
2021/04/16	6	92.57	0	92.00	92.90	6	1,054	0.57%
2021/04/15	4	91.65	0	0.00	91.90	4	1,048	0.38%
2021/04/14	9.2	91.23	2	91.10	91.10	7.2	1,041	0.69%
2021/04/13	6.4	94.81	1	95.60	93.70	5.4	1,013	0.53%
2021/04/12	45.9	97.69	18	97.34	96.80	27.9	982	2.83%
2021/04/09	40.1	98.29	2	98.55	98.40	38.1	955	3.98%
2021/04/08	78.1	99.44	22	99.17	101.00	56.1	911	6.15%
2021/04/07	57.1	94.65	13.3	98.15	99.90	43.8	823	5.31%
2021/04/06	2	90.45	6	90.28	90.90	-4	644	-0.62%
2021/04/01	1.2	88.97	7	88.17	89.20	-5.8	610	-0.95%
2021/03/31	3	87.17	1	87.10	87.50	2	583	0.34%
2021/03/30	0	0.00	2	87.65	87.70	-2	573	-0.35%
2021/03/29	6	86.40	0	0.00	86.50	6	575	1.04%
2021/03/26	3	85.80	0	0.00	85.80	3	571	0.52%
2021/03/25	0	0.00	1	85.70	86.00	-1	566	-0.18%
2021/03/23	1	85.90	0	0.00	86.00	1	565	0.18%
2021/03/22	0	86.00	0.4	85.85	86.00	-0.4	569	-0.06%
2021/03/19	2	85.80	2	85.50	85.90	0	566	0.00%
2021/03/18	3	86.50	0	0.00	86.60	3	554	0.54%
2021/03/17	3	87.73	1	87.70	86.90	2	550	0.36%
2021/03/16	4	86.88	0	0.00	87.20	4	516	0.77%
2021/03/15	0.2	86.07	0	86.00	86.40	0.2	511	0.03%
2021/03/12	0	85.00	0	85.10	85.40	0	502	0.00%
2021/03/10	1.1	84.60	0	0.00	84.80	1.1	490	0.23%
2021/03/09	1	84.30	3	84.30	84.30	-2	489	-0.41%
2021/03/08	0	84.10	1	84.20	84.30	-1	484	-0.20%
2021/03/05	0	85.40	0	0.00	83.80	0	486	0.01%
2021/03/03	2	83.00	1	83.20	83.60	1	489	0.21%
2021/03/02	0.1	84.00	0	0.00	83.10	0.1	489	0.01%
2021/02/26	0.1	83.70	0	0.00	83.50	0.1	489	0.01%
2021/02/23	2	83.90	1	83.80	84.00	1	482	0.21%
2021/02/19	0	83.00	0	0.00	84.10	0	476	0.00%
2021/02/17	1	81.10	1	81.40	81.50	0	472	0.00%
2021/02/05	0	0.00	0	80.50	80.80	0	461	0.00%
2021/02/04	3	79.73	0	0.00	79.90	3	458	0.65%
2021/02/03	2	80.40	0.1	81.40	80.90	1.9	454	0.42%
2021/02/02	6	80.00	0.1	80.00	79.90	6	455	1.31%
2021/02/01	0	81.00	0	0.00	80.00	0	457	0.00%
2021/01/29	1.2	81.24	0	0.00	81.00	1.2	459	0.25%
2021/01/28	1	82.10	0	0.00	82.00	1	455	0.22%
2021/01/27	1	82.70	0	0.00	82.60	1	463	0.22%
2021/01/22	2	83.35	0	0.00	83.20	2	475	0.42%
2021/01/21	1.1	83.78	2	82.90	82.90	-0.9	474	-0.20%
2021/01/20	1	84.90	0	0.00	83.90	1	452	0.22%
2021/01/15	0	86.20	0	0.00	86.30	0	435	0.00%
2021/01/14	0	0.00	1	86.80	87.00	-1	448	-0.22%
2021/01/13	1	86.30	0	0.00	86.00	1	451	0.22%
2021/01/12	2	85.95	0	0.00	85.80	2	452	0.44%
2021/01/11	2	86.95	1	87.00	86.80	1	447	0.22%
2021/01/06	4	86.88	0	0.00	86.30	4	447	0.89%
2020/12/30	0	0.00	0	86.50	86.60	0	450	0.00%
2020/12/24	2	84.50	0	0.00	84.80	2	444	0.45%
2020/12/23	2	83.80	2	83.80	83.80	0	445	0.00%
2020/12/21	0	85.00	0	0.00	84.60	0	448	0.00%
2020/12/18	0	0.00	0	85.00	84.70	0	457	0.00%
2020/12/17	1	84.40	0	0.00	85.30	1	466	0.21%
2020/12/11	2.1	85.12	1	85.30	85.40	1.1	475	0.23%
2020/12/10	1	86.50	0	0.00	86.10	1	497	0.20%
2020/12/09	4	86.65	1	87.20	87.20	3	563	0.53%
2020/12/08	1	85.90	0	0.00	86.00	1	586	0.17%
2020/12/07	1	86.20	0	0.00	86.20	1	622	0.16%
2020/12/04	1	86.01	0	0.00	85.80	1	625	0.17%
2020/12/03	0	86.10	0	0.00	86.10	0	623	0.00%
2020/12/02	0	86.50	0	0.00	86.40	0	624	0.00%
2020/12/01	0	0.00	0.1	86.10	86.10	-0.1	630	-0.02%
2020/11/24	1	87.00	0	0.00	86.60	1	652	0.15%
2020/11/18	0	0.00	3	86.40	86.40	-3	653	-0.46%
2020/11/17	1	86.80	0	0.00	86.80	1	652	0.15%
2020/11/12	2	87.50	10	87.70	87.90	-8	668	-1.20%
2020/11/10	3	87.53	1.3	87.80	87.30	1.8	665	0.26%
2020/11/06	2	87.40	6	87.75	87.70	-4	653	-0.61%
2020/11/05	1	87.00	1	86.70	86.80	0	648	0.00%
2020/11/04	2	86.60	2	86.30	86.50	0	661	0.00%
2020/11/03	0	0.00	1	85.80	86.00	-1	689	-0.14%
2020/11/02	1	84.80	0	0.00	84.80	1	691	0.14%
2020/10/30	1	86.10	2	85.90	85.70	-1	691	-0.14%
2020/10/29	0	0.00	1	83.90	84.60	-1	684	-0.15%
2020/10/28	0	0.00	6	85.38	85.10	-6	692	-0.87%
2020/10/26	1	85.30	0	0.00	85.30	1	695	0.14%
2020/10/23	0	0.00	3	85.67	86.00	-3	696	-0.43%
2020/10/22	4	85.08	0	0.00	85.80	4	700	0.57%
2020/10/21	0	0.00	3	86.63	86.70	-3	687	-0.44%
2020/10/19	7	85.03	2	85.55	85.30	5	689	0.73%
2020/10/16	2	84.55	2	85.30	84.40	0	691	0.00%
2020/10/15	2	84.00	0	0.00	84.10	2	685	0.29%
2020/10/14	1	85.10	0	0.00	84.90	1	686	0.15%
2020/10/13	1	84.10	0	0.00	84.40	1	687	0.15%
2020/10/08	1	85.10	0	0.00	85.30	1	706	0.14%
2020/10/07	1	84.90	0	0.00	85.00	1	719	0.14%
2020/10/06	1	84.20	0	0.00	84.40	1	730	0.14%
2020/09/29	1	83.60	0	0.00	83.60	1	748	0.13%
2020/09/24	1	83.20	0	0.00	83.20	1	768	0.13%
2020/09/23	1	84.30	0	0.00	84.40	1	763	0.13%
2020/09/22	5	85.82	1	85.70	85.80	4	757	0.53%
2020/09/21	1	87.20	0	0.00	87.70	1	746	0.13%
2020/09/18	0	0.00	1.7	88.12	88.20	-1.7	747	-0.23%
2020/09/17	1	87.30	0	0.00	87.30	1	745	0.13%
2020/09/16	0	0.00	3	87.80	88.30	-3	734	-0.41%
2020/09/15	2	88.80	3	88.07	89.10	-1	728	-0.14%
2020/09/14	13	89.21	7	89.49	89.30	6	698	0.86%
2020/09/11	0	0.00	0.1	85.70	85.70	-0.1	632	-0.02%
2020/09/10	0	0.00	1	87.00	87.20	-1	605	-0.17%
2020/09/09	5	83.90	1	83.20	83.80	4	569	0.70%
2020/09/07	0	0.00	1	83.00	83.00	-1	571	-0.18%
2020/09/04	1	83.70	0	0.00	83.30	1	573	0.17%
2020/09/02	0	84.70	1	85.10	84.90	-1	564	-0.18%
2020/08/24	0	0.00	1	82.80	82.70	-1	557	-0.18%
2020/08/21	0	0.00	3	81.97	82.20	-3	558	-0.54%
2020/08/20	1	82.20	1	81.60	82.30	0	560	0.00%
2020/08/19	0	0.00	1	84.70	84.70	-1	547	-0.18%
2020/08/17	0	83.90	1	84.10	83.90	-1	542	-0.18%
2020/08/12	1	82.90	0	0.00	83.00	1	540	0.19%
2020/08/11	1	84.10	1	84.50	83.90	0	541	0.00%
2020/08/10	1	84.50	2	85.00	85.00	-1	540	-0.18%
2020/08/07	2	85.35	4	84.65	85.40	-2	531	-0.38%
2020/08/06	1	82.40	2	82.45	82.40	-1	495	-0.20%
2020/08/05	0	0.00	1	80.80	81.70	-1	504	-0.20%
2020/08/04	0	0.00	1	80.60	80.50	-1	521	-0.19%
2020/08/03	1.1	79.36	0	0.00	80.00	1.1	538	0.20%
2020/07/31	1	79.10	0	0.00	79.30	1	539	0.19%
2020/07/27	2	78.30	0	0.00	78.10	2	552	0.36%
2020/07/14	0	0.00	3	83.13	82.80	-3	577	-0.52%
2020/07/13	0	0.00	1	83.20	83.10	-1	573	-0.17%
2020/07/10	0	0.00	1	83.50	82.70	-1	574	-0.17%
2020/07/09	1	84.00	0	0.00	83.50	1	575	0.17%
2020/07/07	1	83.10	10	83.80	82.80	-9	576	-1.56%
2020/07/06	5	83.98	2	83.80	83.70	3	598	0.50%
2020/07/03	2	83.40	7	83.43	83.40	-5	594	-0.84%
2020/06/30	0	0.00	1	80.70	80.90	-1	599	-0.17%
2020/06/29	1	80.30	0	0.00	80.10	1	603	0.17%
2020/06/24	0	0.00	1	80.90	81.30	-1	604	-0.17%
2020/06/23	1	81.00	0	0.00	81.20	1	615	0.16%
2020/06/22	11	81.68	0	0.00	81.30	11	622	1.77%
2020/06/18	1	81.00	0	0.00	82.00	1	634	0.16%
2020/06/17	1	81.10	0	0.00	81.00	1	635	0.16%
2020/06/15	1	79.80	0	0.00	80.00	1	652	0.15%
2020/06/12	2	79.90	0	0.00	80.60	2	659	0.30%
2020/06/09	0	0.00	1	83.10	83.10	-1	679	-0.15%
2020/06/05	1	82.90	0	0.00	83.00	1	690	0.14%
2020/06/02	1	81.80	0	0.00	82.30	1	705	0.14%
2020/06/01	0	0.00	1	82.10	82.10	-1	708	-0.14%
2020/05/25	2	81.10	0	0.00	81.50	2	716	0.28%
2020/05/20	0	0.00	4	81.70	81.70	-4	718	-0.56%
2020/05/19	1	81.20	0	0.00	81.60	1	718	0.14%
2020/05/18	0	0.00	1	80.80	80.60	-1	718	-0.14%
2020/05/15	1	81.50	0	0.00	81.00	1	716	0.14%
2020/05/14	1	82.50	2	82.70	81.50	-1	717	-0.14%
2020/05/12	2	82.90	3	83.53	83.30	-1	711	-0.14%
2020/05/08	4	81.43	0	0.00	81.30	4	681	0.59%
2020/04/29	5	78.00	0	0.00	78.10	5	659	0.76%
2020/04/28	2	77.20	0	0.00	77.40	2	661	0.30%
2020/04/27	1	77.40	0	0.00	76.90	1	685	0.15%
2020/04/22	0	0.00	17	74.95	76.10	-17	688	-2.47%
2020/04/21	3	76.07	0	0.00	75.40	3	685	0.44%
2020/04/20	0	0.00	2	76.00	76.60	-2	672	-0.30%
2020/04/17	1	75.00	1	75.20	75.30	0	671	0.00%
2020/04/16	1	76.00	1	74.80	76.00	0	658	0.00%
2020/04/15	1	74.90	0	0.00	74.90	1	644	0.16%
2020/04/14	2	73.40	0	0.00	73.50	2	640	0.31%
2020/04/13	5	73.82	1	72.60	72.90	4	637	0.63%
2020/04/09	6	73.75	0	0.00	73.40	6	639	0.94%
2020/04/08	3	68.37	5	68.50	69.30	-2	623	-0.32%
2020/04/07	2	67.55	0	0.00	67.90	2	621	0.32%
2020/04/06	1	65.40	0	0.00	66.30	1	614	0.16%
2020/03/31	8	64.40	0	0.00	64.80	8	606	1.32%
2020/03/25	0	0.00	1	65.80	65.50	-1	606	-0.16%
2020/03/23	1	62.30	0	0.00	62.00	1	611	0.16%
2020/03/19	0	0.00	3	61.00	60.80	-3	606	-0.49%
2020/03/18	0	0.00	1	66.80	66.20	-1	597	-0.17%
2020/03/10	0	0.00	1	79.90	81.00	-1	562	-0.18%
2020/03/09	0	0.00	3	84.20	83.20	-3	545	-0.55%
2020/02/05	1	87.50	0	0.00	87.10	1	682	0.15%
2020/02/03	0	0.00	5	86.62	87.80	-5	672	-0.74%
2020/01/31	0	0.00	3	86.97	88.80	-3	663	-0.45%
2020/01/30	1	87.70	5	87.30	85.80	-4	651	-0.61%
2020/01/17	1	92.80	0.5	92.80	93.10	0.5	619	0.08%
2020/01/15	0	0.00	1	92.20	92.20	-1	604	-0.17%
2020/01/10	0	0.00	1	90.90	90.90	-1	599	-0.17%
2020/01/06	0	0.00	1	90.20	90.30	-1	575	-0.17%
2019/12/30	0	0.00	2.4	90.20	91.20	-2.4	535	-0.45%
2019/12/27	6	90.20	0	0.00	90.40	6	529	1.13%
2019/12/24	2	89.55	0	0.00	89.30	2	526	0.38%
2019/12/23	0	0.00	1	90.80	90.90	-1	521	-0.19%
2019/12/20	3	91.30	0	0.00	91.20	3	517	0.58%
2019/12/09	0	0.00	3	88.80	88.90	-3	462	-0.65%
2019/12/06	0	0.00	2	88.00	88.00	-2	456	-0.44%
2019/12/02	0	0.00	2	85.60	85.90	-2	441	-0.45%
2019/11/27	0	0.00	1	88.40	88.40	-1	424	-0.24%
2019/11/26	4	87.43	14	86.76	87.40	-10	409	-2.44%
2019/11/25	1	84.30	3	84.80	85.00	-2	379	-0.53%
2019/11/21	1	84.20	0	0.00	84.80	1	364	0.27%
2019/11/20	3	84.73	0	0.00	84.90	3	358	0.84%
2019/11/19	0	0.00	1	83.80	84.40	-1	335	-0.30%
2019/11/13	1	79.90	0	0.00	80.30	1	271	0.37%
2019/11/07	0	0.00	2	78.10	78.00	-2	214	-0.93%
2019/11/06	0.5	78.20	0	0.00	78.40	0.5	214	0.23%
2019/10/22	0	0.00	0.3	79.20	79.30	-0.3	214	-0.12%
2019/09/16	3	77.27	0	0.00	77.40	3	259	1.16%
2019/09/06	2	78.00	0	0.00	77.80	2	250	0.80%
2019/09/05	4	78.30	0	0.00	78.20	4	251	1.59%
2019/09/04	3	78.40	0	0.00	78.60	3	251	1.19%
2019/08/16	0	0.00	3	78.50	78.20	-3	260	-1.15%
2019/07/29	0	0.00	3.8	78.30	78.30	-3.8	316	-1.19%
2019/07/05	0	0.00	0.5	84.60	84.90	-0.5	351	-0.14%
2019/07/04	1	84.40	0	0.00	84.30	1	340	0.29%
2019/06/21	1	83.40	0	0.00	83.50	1	364	0.27%
2019/06/11	0	0.00	1	80.00	80.50	-1	445	-0.22%
2019/06/10	1	80.00	0	0.00	80.50	1	451	0.22%
2019/06/05	0	0.00	0.1	80.00	80.00	-0.1	458	-0.02%
2019/05/20	0	0.00	5	79.50	79.10	-5	529	-0.94%
2019/05/14	4	79.90	4	78.80	81.40	0	525	0.00%
2019/05/08	0	0.00	0.8	82.30	82.30	-0.8	524	-0.14%
2019/05/02	0	0.00	1	86.90	87.30	-1	489	-0.20%
2019/04/24	0	0.00	5	87.20	88.00	-5	480	-1.04%
2019/04/12	0	0.00	0.8	86.40	86.90	-0.8	446	-0.17%
2019/04/11	0	0.00	4.1	86.25	86.80	-4.1	439	-0.92%
2019/04/03	0	0.00	1	84.10	84.50	-1	417	-0.24%
2019/04/01	0	83.50	0	0.00	83.80	0	403	0.00%
2019/03/28	0	83.00	0.8	83.00	83.20	-0.7	390	-0.19%
2019/03/27	1	82.80	0	0.00	83.00	1	385	0.26%
2019/03/26	0	82.50	0	0.00	82.90	0	380	0.00%
2019/03/25	0	82.20	0	0.00	82.50	0	376	0.00%
2019/03/18	10	83.00	10	82.18	82.10	0	334	0.00%
2019/03/15	0	0.00	1	81.50	81.60	-1	316	-0.32%
2019/03/14	0	0.00	1	79.50	79.20	-1	288	-0.35%
2019/03/05	1	77.40	0	0.00	77.70	1	252	0.40%
2019/03/04	0	0.00	1	76.60	77.20	-1	247	-0.40%
2019/02/27	1	76.00	1.3	75.68	75.90	-0.3	240	-0.10%
2019/02/26	0	0.00	1.5	76.30	76.80	-1.5	233	-0.64%
2019/02/25	1	76.90	0	0.00	77.20	1	224	0.45%
2019/02/19	1	74.00	0	0.00	73.90	1	199	0.50%
2019/02/18	0	0.00	0.3	72.00	72.30	-0.3	193	-0.13%
2019/02/15	0	0.00	0.5	71.60	72.10	-0.5	193	-0.26%
2019/01/30	0	0.00	1	68.80	69.80	-1	188	-0.53%
2019/01/18	1	66.80	1	67.20	67.00	0	211	0.00%
2019/01/17	1	66.60	1	67.10	67.10	0	214	0.00%
2018/12/27	0	0.00	0.3	65.70	65.60	-0.3	258	-0.10%
2018/12/26	0	0.00	11.8	65.35	65.40	-11.8	261	-4.50%
2018/12/21	1	65.90	0	0.00	66.30	1	272	0.37%
2018/12/04	1	68.40	0	0.00	68.10	1	302	0.33%
2018/12/03	0	0.00	1	68.50	68.60	-1	307	-0.32%
2018/11/29	0	0.00	2	68.00	68.10	-2	313	-0.64%
2018/11/27	0	0.00	0.9	67.40	67.60	-0.9	321	-0.27%
2018/11/06	1	65.00	0.3	64.90	64.90	0.8	365	0.21%
2018/10/24	0	0.00	8	51.73	51.30	-8	364	-2.19%
2018/10/19	0	0.00	1	54.00	53.60	-1	354	-0.28%
2018/10/17	0	0.00	1	55.70	55.90	-1	342	-0.29%
2018/10/12	1	53.90	3	53.43	57.00	-2	342	-0.58%
2018/10/11	2	54.20	0	0.00	53.10	2	341	0.59%
2018/09/27	0	0.00	1	58.40	58.10	-1	398	-0.25%
2018/09/21	0	0.00	1	58.30	58.50	-1	409	-0.24%
2018/09/18	0	0.00	1	57.80	58.00	-1	428	-0.23%
2018/09/17	0	0.00	1	58.20	58.00	-1	433	-0.23%
2018/09/10	1	56.50	0	0.00	56.70	1	460	0.22%
2018/08/28	0	0.00	4	57.30	57.50	-4	470	-0.85%
2018/08/23	2	55.85	0	0.00	55.70	2	468	0.43%
2018/08/22	5	56.40	0	0.00	56.30	5	467	1.07%
2018/08/16	2	56.80	0	0.00	57.10	2	473	0.42%
2018/08/13	2	57.25	0	0.00	56.90	2	480	0.42%
2018/07/25	1	56.90	0	0.00	57.10	1	505	0.20%
2018/07/17	2	58.05	2	58.10	57.90	0	510	0.00%
2018/07/16	0	63.50	0	0.00	62.80	0	493	0.00%
2018/07/09	0	0.00	1	61.80	62.00	-1	447	-0.22%
2018/06/27	2	61.40	0	0.00	61.30	2	477	0.42%
2018/06/26	2	61.80	0	0.00	62.10	2	477	0.42%
2018/06/22	1	62.10	0	0.00	62.60	1	503	0.20%
2018/06/20	1	62.50	0	0.00	62.90	1	547	0.18%
2018/06/13	2	64.20	0	0.00	64.00	2	660	0.30%
2018/06/08	0	0.00	1	64.60	64.50	-1	687	-0.15%
2018/05/30	0	0.00	2	63.80	64.40	-2	686	-0.29%
2018/05/25	2	62.50	0	0.00	63.00	2	683	0.29%
2018/05/24	1	62.50	0	0.00	62.70	1	679	0.15%
2018/05/23	5	63.14	0	0.00	62.50	5	680	0.74%
2018/05/22	0	0.00	1	63.00	63.10	-1	676	-0.15%
2018/05/15	4	62.80	1	62.70	62.60	3	703	0.43%
2018/05/11	2	62.10	0	0.00	63.00	2	715	0.28%
2018/05/10	4.2	62.31	0	0.00	62.10	4.2	712	0.58%
2018/05/09	0	0.00	1	64.20	64.20	-1	680	-0.15%
2018/05/02	2.1	64.78	0	0.00	64.70	2.1	694	0.30%
2018/04/26	0	0.00	1	64.70	64.90	-1	704	-0.14%
2018/04/19	0	0.00	1	65.70	65.80	-1	705	-0.14%
2018/04/17	1	66.10	0	0.00	65.80	1	710	0.14%
2018/04/16	1	66.50	1	66.40	66.50	0	707	0.00%
2018/04/12	0	66.30	1	65.70	65.90	-1	713	-0.14%
2018/04/03	1	67.20	1	67.00	67.50	0	693	0.00%
2018/03/31	5	67.66	3	67.60	67.60	2	681	0.29%
2018/03/29	1	68.20	0	0.00	68.10	1	675	0.15%
2018/03/27	1	68.10	126	68.07	68.00	-125	652	-19.15%	大賣/鉅額交易
2018/03/26	1	67.90	2	67.70	67.90	-1	637	-0.16%
2018/03/23	3	66.47	0	0.00	67.30	3	620	0.48%
2018/03/22	134	67.34	2	68.65	67.00	132	593	22.26%	大買/鉅額交易
2018/03/21	0	0.00	1	65.70	66.30	-1	526	-0.19%
2018/03/19	0	0.00	1	65.10	66.10	-1	532	-0.19%
2018/03/16	0	0.00	1	64.50	65.10	-1	522	-0.19%
2018/03/14	1	64.10	0	0.00	63.90	1	506	0.20%
2018/03/12	7	62.89	0	0.00	63.10	7	501	1.39%
2018/03/09	4	62.60	0	0.00	63.00	4	507	0.79%
2018/03/07	4	62.90	0	0.00	62.60	4	514	0.78%
2018/03/06	1	63.00	0	0.00	63.00	1	515	0.19%
2018/03/01	0	0.00	3	63.60	63.60	-3	530	-0.57%
2018/02/23	6	63.58	0	0.00	63.50	6	543	1.10%
2018/02/22	0	0.00	2	63.60	63.40	-2	554	-0.36%
2018/02/07	1	61.80	3	61.80	62.50	-2	556	-0.36%
2018/02/06	6	62.47	0	0.00	61.70	6	551	1.09%
2018/02/05	1	62.80	0	0.00	63.40	1	547	0.18%
2018/01/30	3	63.60	0	0.00	63.40	3	553	0.54%
2018/01/24	1	62.80	0	0.00	63.00	1	542	0.18%
2018/01/23	3	63.10	0	0.00	63.10	3	540	0.55%
2018/01/22	1	63.50	0	0.00	63.70	1	534	0.19%
2018/01/18	1	64.10	0	0.00	63.80	1	542	0.18%
2018/01/17	1	63.90	0	0.00	63.90	1	546	0.18%
2018/01/15	1	62.80	0	0.00	63.00	1	555	0.18%
2018/01/12	2	62.60	0	0.00	62.60	2	567	0.35%
2018/01/10	1	62.70	0	0.00	62.90	1	570	0.18%
2018/01/09	1	63.00	0	0.00	63.10	1	572	0.17%
2018/01/08	1	63.70	0	0.00	63.80	1	570	0.18%
2018/01/03	0	0.00	1	63.50	63.50	-1	584	-0.17%