辛耘 (3583)-國泰-桃園券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
432.5
漲跌
▲0.5
漲幅
+0.12%
成交量
2,470張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30(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

辛耘 (3583)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	5.2	441.59	6.1	432.51	432.50	-0.8	5,042	-0.02%
2024/11/21	2.2	434.41	1.6	437.62	432.00	0.5	5,102	0.01%
2024/11/20	7.2	434.52	7	435.79	433.50	0.2	5,153	0.00%
2024/11/19	4.3	424.28	5	428.20	432.50	-0.7	5,187	-0.01%
2024/11/18	9.8	426.62	8	416.56	414.50	1.8	5,271	0.03%
2024/11/15	18.5	442.74	12.4	436.61	436.00	6.2	5,318	0.12%
2024/11/14	17.1	447.21	16.1	447.44	443.50	1	5,482	0.02%
2024/11/13	15.7	460.68	11.3	457.84	450.00	4.4	5,554	0.08%
2024/11/12	5.9	457.93	13.4	458.75	463.50	-7.5	5,604	-0.13%
2024/11/11	18.1	461.56	14	461.46	463.00	4.1	5,628	0.07%
2024/11/08	11.1	463.94	13	465.88	465.50	-2	5,720	-0.03%
2024/11/07	4.1	462.49	11.2	459.93	459.00	-7.1	5,771	-0.12%
2024/11/06	10.1	458.81	8.1	458.63	455.00	2	5,821	0.03%
2024/11/05	22.4	460.11	12	457.42	454.00	10.3	5,897	0.18%
2024/11/04	6.1	458.73	4.3	461.24	458.00	1.7	5,940	0.03%
2024/11/01	3.6	463.88	2.1	464.38	460.00	1.4	5,957	0.02%
2024/10/30	3.2	448.54	4.5	448.06	452.00	-1.3	5,975	-0.02%
2024/10/29	5.3	446.09	5.2	445.90	447.00	0.1	6,039	0.00%
2024/10/28	1.2	448.91	2.7	457.27	449.00	-1.5	6,075	-0.02%
2024/10/25	7.3	463.42	4	462.00	462.00	3.3	6,121	0.05%
2024/10/24	24.6	470.92	13.2	463.34	462.00	11.3	6,192	0.18%
2024/10/23	17.2	482.41	21	486.62	476.50	-3.8	6,261	-0.06%
2024/10/22	15.6	479.79	6	472.67	473.00	9.6	6,301	0.15%
2024/10/21	6.7	488.10	9.5	489.10	483.00	-2.8	6,402	-0.04%
2024/10/18	29.9	493.31	19	488.09	480.50	10.8	6,488	0.17%
2024/10/17	12.1	486.11	13.1	489.97	492.50	-1	6,436	-0.02%
2024/10/16	26.1	484.54	45.3	485.63	485.00	-19.2	6,402	-0.30%
2024/10/15	29.9	482.96	10.1	480.86	480.50	19.8	6,359	0.31%
2024/10/14	14.2	485.36	15	487.76	491.50	-0.8	6,326	-0.01%
2024/10/11	20.8	499.31	15.1	490.85	488.00	5.7	6,326	0.09%
2024/10/09	23.7	507.08	25.1	498.22	498.50	-1.4	6,331	-0.02%
2024/10/08	60.3	506.02	61.3	506.02	506.00	-1	6,363	-0.02%
2024/10/07	21.3	469.34	34.1	481.35	491.50	-12.9	6,209	-0.21%
2024/10/04	5.1	449.46	9.2	449.87	447.00	-4.1	6,234	-0.07%
2024/10/01	5.2	427.48	7	433.57	435.50	-1.8	6,355	-0.03%
2024/09/30	7	431.79	3.4	435.22	424.50	3.7	6,482	0.06%
2024/09/27	15.4	449.63	13.6	443.92	439.50	1.8	6,568	0.03%
2024/09/26	10.3	453.37	6.3	450.97	447.50	4	6,621	0.06%
2024/09/25	28.3	454.93	35.5	454.99	453.50	-7.3	6,752	-0.11%
2024/09/24	24	447.94	15.5	441.48	440.50	8.5	6,680	0.13%
2024/09/23	20.1	452.52	20.3	453.64	453.00	-0.2	6,591	0.00%
2024/09/20	28.1	451.53	39	450.42	451.50	-10.9	6,567	-0.17%
2024/09/19	54.4	440.68	60.9	438.29	437.50	-6.5	6,371	-0.10%
2024/09/18	21.1	412.56	28.5	418.99	426.50	-7.4	6,110	-0.12%
2024/09/16	15.3	392.42	12	390.25	388.00	3.3	6,004	0.06%
2024/09/13	14	399.62	13.6	401.31	397.50	0.4	6,083	0.01%
2024/09/12	19.1	394.89	25.5	397.97	397.50	-6.4	5,997	-0.11%
2024/09/11	15	376.47	23	379.85	383.00	-8	5,919	-0.14%
2024/09/10	21.2	382.08	14.1	377.17	374.00	7.2	5,953	0.12%
2024/09/09	11.6	378.06	8	377.88	379.00	3.5	5,884	0.06%
2024/09/06	20.6	381.87	27	380.17	377.00	-6.4	5,856	-0.11%
2024/09/05	20.2	377.48	17	373.23	371.00	3.2	5,819	0.06%
2024/09/04	14.2	381.71	17.1	381.66	377.50	-2.9	5,838	-0.05%
2024/09/03	25.9	400.74	17.2	402.48	397.00	8.7	5,836	0.15%
2024/09/02	10.9	416.59	3.6	429.10	402.00	7.3	5,816	0.13%
2024/08/30	19.1	433.39	17.2	433.20	431.50	1.9	5,734	0.03%
2024/08/29	10	435.90	10	437.95	435.00	0	5,693	0.00%
2024/08/28	11.1	437.10	8	437.81	436.00	3.1	5,663	0.06%
2024/08/27	10.3	441.38	7.1	446.10	441.00	3.2	5,647	0.06%
2024/08/26	25.2	453.65	11	447.60	435.00	14.2	5,580	0.25%
2024/08/23	6.2	459.47	12.8	467.62	468.50	-6.6	5,467	-0.12%
2024/08/22	11.2	460.64	10.2	458.30	453.00	1	5,410	0.02%
2024/08/21	14.6	458.52	6.4	454.41	455.00	8.2	5,392	0.15%
2024/08/20	24.4	475.04	22.5	473.56	467.50	1.8	5,397	0.03%
2024/08/19	5.4	456.15	6.2	458.69	466.00	-0.7	5,300	-0.01%
2024/08/16	39.9	465.07	60.7	465.51	452.50	-20.8	5,228	-0.40%
2024/08/15	9	436.39	19.2	436.93	441.00	-10.2	5,036	-0.20%
2024/08/14	19.4	431.01	17.5	428.68	424.00	1.8	4,952	0.04%
2024/08/13	12.1	418.91	9.3	417.83	423.50	2.9	4,834	0.06%
2024/08/12	11.1	420.05	11.1	419.82	414.50	-0.1	4,839	0.00%
2024/08/09	10	384.56	13.1	387.74	396.00	-3.1	4,747	-0.07%
2024/08/08	4.2	359.59	4	362.50	361.50	0.2	4,696	0.00%
2024/08/07	19.3	369.06	15.3	369.41	371.00	4	4,703	0.08%
2024/08/06	12.4	341.49	22.1	344.36	354.00	-9.7	4,684	-0.21%
2024/08/05	7.7	361.37	4.4	358.30	354.50	3.3	4,713	0.07%
2024/08/02	4.7	407.12	5.5	408.33	393.50	-0.8	4,734	-0.02%
2024/08/01	11.3	414.69	15.6	416.72	418.50	-4.3	4,834	-0.09%
2024/07/31	8.3	407.45	6.5	404.58	401.00	1.8	4,875	0.04%
2024/07/30	7.1	393.59	15	391.45	405.50	-7.9	4,886	-0.16%
2024/07/29	18.3	392.43	17	384.74	382.00	1.3	4,873	0.03%
2024/07/26	30.2	408.29	33	406.66	401.50	-2.8	4,840	-0.06%
2024/07/23	18.4	405.82	21.2	406.69	409.00	-2.7	4,820	-0.06%
2024/07/22	28.4	403.13	20.4	405.13	391.00	8	4,782	0.17%
2024/07/19	16.5	401.14	27.3	406.01	420.00	-10.8	4,690	-0.23%
2024/07/18	15.3	383.19	12.2	382.04	382.00	3.1	4,680	0.07%
2024/07/17	10.1	411.15	4.2	408.57	409.00	5.9	4,683	0.13%
2024/07/16	15.2	421.61	5	418.50	413.50	10.1	4,737	0.21%
2024/07/15	3.5	418.31	10.2	420.61	423.50	-6.7	4,883	-0.14%
2024/07/12	10.3	422.20	12.1	421.54	411.50	-1.8	4,986	-0.04%
2024/07/11	22.6	439.34	18.3	438.60	438.00	4.3	5,160	0.08%
2024/07/10	36.2	454.37	31.4	451.82	434.00	4.8	5,167	0.09%
2024/07/09	26.1	443.35	20.3	440.05	446.50	5.8	5,116	0.11%
2024/07/08	37.3	454.18	47.3	440.82	443.00	-10	5,148	-0.19%
2024/07/05	46.6	434.37	47.6	443.52	451.50	-1	5,014	-0.02%
2024/07/04	29.2	399.62	37.8	403.56	410.50	-8.6	4,917	-0.18%
2024/07/03	31.5	390.08	8.1	381.72	373.50	23.4	4,915	0.48%
2024/07/02	21.4	388.16	21.4	387.50	389.00	0	4,966	0.00%
2024/07/01	8.5	377.98	13.9	381.55	388.50	-5.5	5,209	-0.11%
2024/06/28	4.3	357.22	5.2	355.90	353.50	-0.9	5,222	-0.02%
2024/06/27	4.4	353.03	2.2	353.14	346.00	2.2	5,362	0.04%
2024/06/26	16.3	347.95	18	348.71	354.00	-1.7	5,435	-0.03%
2024/06/25	8.5	335.57	6.4	332.33	335.00	2.1	5,566	0.04%
2024/06/24	8.5	347.40	7.1	348.28	342.00	1.4	5,822	0.02%
2024/06/21	5.2	357.73	7.6	358.22	358.50	-2.5	6,054	-0.04%
2024/06/20	26.6	367.47	21.3	367.34	367.50	5.3	6,188	0.09%
2024/06/19	2.9	348.15	3	348.50	349.00	-0.1	6,142	0.00%
2024/06/18	8.1	344.61	6	346.33	344.00	2.1	6,178	0.03%
2024/06/17	6.1	352.70	9.4	348.86	340.50	-3.3	6,253	-0.05%
2024/06/14	2.5	344.19	3	344.83	344.50	-0.5	6,372	-0.01%
2024/06/13	3	350.00	7.2	349.84	349.50	-4.2	6,514	-0.06%
2024/06/12	7.1	346.42	5.3	346.62	345.00	1.8	6,570	0.03%
2024/06/11	10.4	349.23	9.5	350.40	349.50	0.9	6,622	0.01%
2024/06/07	11.1	342.12	12.7	343.28	347.00	-1.6	6,682	-0.02%
2024/06/06	13.5	341.64	12	339.02	331.00	1.4	6,709	0.02%
2024/06/05	0.1	330.45	0	0.00	327.00	0.1	6,813	0.00%
2024/06/04	2.4	334.00	0.1	336.50	331.00	2.3	6,997	0.03%
2024/06/03	1.1	338.41	1.1	336.64	339.00	0	7,202	0.00%
2024/05/31	2.3	328.81	1.1	334.41	339.00	1.2	7,356	0.02%
2024/05/30	4.6	332.47	8	332.75	330.00	-3.4	7,430	-0.05%
2024/05/29	3	347.67	5.6	347.78	343.00	-2.6	7,524	-0.03%
2024/05/28	2.3	345.08	2.1	345.21	342.00	0.2	7,556	0.00%
2024/05/27	15.7	345.73	5.7	342.96	342.50	10	7,594	0.13%
2024/05/24	13.1	347.68	21.5	348.21	351.00	-8.4	7,807	-0.11%
2024/05/23	6.1	334.72	1.5	338.26	334.00	4.7	8,147	0.06%
2024/05/22	4.2	334.42	1	334.01	334.00	3.2	8,286	0.04%
2024/05/21	0	0.00	1.4	332.25	334.50	-1.4	8,459	-0.02%
2024/05/20	3.4	334.40	5.3	330.89	328.50	-1.8	8,525	-0.02%
2024/05/17	10.3	337.87	13.4	337.76	338.00	-3.1	8,577	-0.04%
2024/05/16	12	335.42	15	337.00	332.50	-3	8,622	-0.03%
2024/05/15	3.3	325.97	3	322.00	320.00	0.3	8,705	0.00%
2024/05/14	1.5	322.58	1.2	321.08	323.50	0.3	8,887	0.00%
2024/05/13	17.2	325.45	14.5	323.37	319.00	2.6	8,883	0.03%
2024/05/10	11.6	352.26	8.7	353.68	345.00	2.9	8,815	0.03%
2024/05/09	17.4	366.79	19.1	364.82	364.00	-1.7	8,740	-0.02%
2024/05/08	10.2	363.91	10.6	365.92	368.00	-0.4	8,656	0.00%
2024/05/07	36.3	361.46	41.3	362.41	364.00	-5.1	8,609	-0.06%
2024/05/06	14.2	350.22	15.1	354.40	348.50	-0.9	8,456	-0.01%
2024/05/03	13.7	351.00	14	343.96	342.50	-0.3	8,341	0.00%
2024/05/02	16.2	343.41	16.3	342.79	347.00	-0.1	8,315	0.00%
2024/04/30	6.1	343.81	5.5	345.58	338.00	0.6	8,312	0.01%
2024/04/29	15.1	339.97	24.8	340.97	342.50	-9.7	8,288	-0.12%
2024/04/26	12.1	335.89	8.3	336.10	335.00	3.8	8,274	0.05%
2024/04/25	8.2	324.01	10.4	324.45	326.50	-2.2	8,301	-0.03%
2024/04/24	25.4	336.92	22.1	334.45	328.50	3.3	8,289	0.04%
2024/04/23	10.1	320.13	12.2	319.78	321.50	-2.1	8,261	-0.03%
2024/04/22	10.9	311.16	9.3	309.38	304.50	1.6	8,245	0.02%
2024/04/19	41.9	324.69	39.5	319.60	316.50	2.4	8,188	0.03%
2024/04/18	33.6	355.81	27.2	353.55	346.50	6.4	8,018	0.08%
2024/04/17	33	355.56	32	356.37	363.00	0.9	7,899	0.01%
2024/04/16	21.6	329.90	22.3	332.31	340.00	-0.6	7,750	-0.01%
2024/04/15	13.2	351.86	8.6	345.52	341.00	4.7	7,646	0.06%
2024/04/12	23.5	350.17	24.3	350.29	341.00	-0.8	7,539	-0.01%
2024/04/11	8.7	344.28	10.2	341.33	337.00	-1.5	7,412	-0.02%
2024/04/10	18.9	358.22	13.7	352.89	341.00	5.2	7,350	0.07%
2024/04/09	27.7	374.46	23.6	366.75	354.00	4.1	7,244	0.06%
2024/04/08	30.9	369.66	36.2	367.50	364.50	-5.3	7,095	-0.07%
2024/04/03	62.1	363.03	69.2	369.06	380.50	-7.1	6,932	-0.10%
2024/04/02	18.3	330.73	21.5	338.22	347.00	-3.3	6,559	-0.05%
2024/04/01	34.3	316.74	38.3	316.46	315.50	-4	6,367	-0.06%
2024/03/29	20.8	305.93	15.6	304.02	302.00	5.2	6,182	0.08%
2024/03/28	40.1	315.56	40.2	314.44	309.00	-0.1	6,076	0.00%
2024/03/27	58.2	309.30	71.1	310.33	317.50	-12.9	5,884	-0.22%
2024/03/26	47.6	297.89	34.1	298.02	291.50	13.5	5,624	0.24%
2024/03/25	27.2	290.68	31.4	294.62	298.50	-4.2	5,383	-0.08%
2024/03/22	13	285.08	22.1	286.10	287.00	-9.1	5,235	-0.17%
2024/03/21	28.3	284.23	15.1	283.56	283.00	13.2	5,149	0.26%
2024/03/20	14.3	282.62	12.5	282.50	277.50	1.8	5,097	0.04%
2024/03/19	37.8	291.31	51.5	291.00	290.00	-13.7	5,006	-0.27%
2024/03/18	22	281.86	32.2	281.57	287.00	-10.2	4,838	-0.21%
2024/03/15	9.2	270.17	9	269.83	266.00	0.2	4,686	0.00%
2024/03/14	28.5	264.84	27.2	261.98	265.00	1.3	4,636	0.03%
2024/03/13	13.8	273.60	6.4	272.97	276.00	7.4	4,564	0.16%
2024/03/12	20.1	283.82	13.1	284.76	285.00	7	4,482	0.16%
2024/03/11	36.3	281.05	41.1	280.29	280.50	-4.8	4,413	-0.11%
2024/03/08	33.6	284.35	28.5	280.02	263.50	5.1	4,295	0.12%
2024/03/07	40.2	291.47	39	284.98	285.00	1.2	4,173	0.03%
2024/03/06	21.9	283.36	29.2	284.55	288.00	-7.3	4,103	-0.18%
2024/03/05	15	273.76	14.7	271.99	275.00	0.3	4,037	0.01%
2024/03/04	8.2	275.50	6.2	276.72	268.00	2	3,969	0.05%
2024/03/01	6.5	269.12	6.3	267.55	268.00	0.2	3,909	0.01%
2024/02/29	5.5	264.22	8.2	265.99	267.00	-2.7	3,965	-0.07%
2024/02/27	57.4	276.04	43.9	274.20	266.50	13.5	3,944	0.34%
2024/02/26	47.9	284.60	50.1	286.26	293.50	-2.2	3,840	-0.06%
2024/02/23	19	267.29	21.2	274.54	278.50	-2.2	3,611	-0.06%
2024/02/22	16.3	248.62	16.6	251.05	253.50	-0.3	3,588	-0.01%
2024/02/21	16.2	238.70	10.1	237.74	239.50	6.1	3,407	0.18%
2024/02/20	14.7	246.23	19.4	243.27	242.00	-4.7	3,351	-0.14%
2024/02/19	8	242.61	9.2	242.87	242.50	-1.2	3,278	-0.04%
2024/02/16	23.1	248.30	24.4	249.24	247.50	-1.3	3,224	-0.04%
2024/02/15	26.3	238.33	28.2	236.99	243.50	-1.8	3,086	-0.06%
2024/02/05	7	217.93	4	217.00	221.50	3	2,926	0.10%
2024/02/02	3	219.17	1.1	221.27	219.50	1.9	2,911	0.07%
2024/02/01	2	218.50	2	219.75	218.50	0	2,900	0.00%
2024/01/31	5	220.70	4	218.13	215.50	1	2,895	0.03%
2024/01/30	7	219.79	9	220.22	220.00	-2	2,862	-0.07%
2024/01/29	1	210.50	4	214.63	218.50	-3	2,858	-0.10%
2024/01/26	3	211.83	1	213.50	210.50	2	2,845	0.07%
2024/01/25	10.1	220.09	3	222.00	216.00	7.1	2,840	0.25%
2024/01/24	6.1	224.37	9.6	222.13	219.00	-3.5	2,811	-0.12%
2024/01/23	2.1	218.12	5	220.10	220.00	-2.9	2,763	-0.10%
2024/01/22	1	219.46	7.2	219.27	221.00	-6.2	2,733	-0.23%
2024/01/19	20.2	215.90	16	215.09	212.50	4.1	2,655	0.16%
2024/01/18	2	210.00	5.3	207.93	209.50	-3.3	2,583	-0.13%
2024/01/17	14	220.75	13.2	220.58	214.50	0.8	2,582	0.03%
2024/01/16	8.1	215.88	18	214.86	217.00	-9.9	2,515	-0.39%
2024/01/15	1	213.00	3	213.33	214.00	-2	2,513	-0.08%
2024/01/12	1	207.02	7.3	209.54	210.50	-6.2	2,602	-0.24%
2024/01/11	13.1	209.12	2	206.25	210.00	11.1	2,611	0.43%
2024/01/10	10	211.85	14	209.58	206.00	-4	2,612	-0.15%
2024/01/09	4	202.25	2	201.75	202.00	2	2,555	0.08%
2024/01/08	1	199.50	2.2	199.09	197.50	-1.2	2,572	-0.05%
2024/01/05	8	203.75	2	199.55	199.50	6	2,608	0.23%
2024/01/04	0	0.00	1	206.98	206.50	-1	2,626	-0.04%
2024/01/03	5	208.50	5.2	208.02	208.00	-0.2	2,672	-0.01%
2024/01/02	9	208.83	7	208.86	210.50	2	2,688	0.07%
2023/12/29	0	211.00	0	213.07	214.00	0	2,702	0.00%
2023/12/27	0	0.00	1	211.00	211.00	-1	2,773	-0.04%
2023/12/26	2.1	206.98	0	0.00	206.50	2.1	2,864	0.07%
2023/12/25	2.1	208.02	2	207.75	207.50	0.1	2,891	0.00%
2023/12/22	2	207.50	0	0.00	206.50	2	2,902	0.07%
2023/12/21	2.3	206.78	0	0.00	207.50	2.3	2,920	0.08%
2023/12/20	3	214.83	0	0.00	213.50	3	2,992	0.10%
2023/12/19	0	0.00	1	217.50	217.50	-1	3,003	-0.03%
2023/12/18	1.4	213.93	2	215.00	214.50	-0.6	3,006	-0.02%
2023/12/15	3.1	214.45	1	212.50	212.50	2.1	3,031	0.07%
2023/12/14	3.2	213.76	2	215.00	213.50	1.2	3,074	0.04%
2023/12/13	11.3	213.06	3.1	214.29	213.00	8.2	3,079	0.27%
2023/12/12	2	212.76	6	214.16	211.00	-4	3,062	-0.13%
2023/12/11	14.2	216.00	16	216.22	211.50	-1.8	3,072	-0.06%
2023/12/08	5	219.80	3	220.65	219.50	2	3,053	0.06%
2023/12/07	13.2	218.48	6	218.58	217.00	7.2	3,055	0.24%
2023/12/06	5	217.20	6	219.17	219.00	-1	3,053	-0.03%
2023/12/05	7.4	219.05	6.3	218.32	215.50	1.1	3,061	0.04%
2023/12/04	5	230.60	21.2	224.88	223.50	-16.2	3,044	-0.53%
2023/12/01	16.5	229.56	18.2	229.39	229.50	-1.7	3,049	-0.06%
2023/11/30	9.1	225.33	12.3	224.11	221.00	-3.2	2,950	-0.11%
2023/11/29	13.2	216.34	13.1	216.63	216.00	0.1	2,895	0.00%
2023/11/28	16.2	218.07	14	220.32	216.50	2.2	2,947	0.07%
2023/11/27	30.1	223.28	33.2	224.20	219.50	-3.1	2,961	-0.11%
2023/11/24	23	217.37	22	217.25	218.00	1	2,920	0.04%
2023/11/22	35.6	212.47	32.1	213.68	215.00	3.5	2,873	0.12%
2023/11/21	20	204.03	27	203.43	207.00	-7	2,810	-0.25%
2023/11/20	2	193.50	2	195.25	193.50	0	2,842	0.00%
2023/11/17	1	194.00	5	192.50	195.00	-4	2,923	-0.14%
2023/11/16	1.1	188.50	1	192.00	188.50	0.1	3,125	0.00%
2023/11/15	12	195.08	31	193.13	190.50	-19	3,217	-0.59%
2023/11/14	4	192.13	14	193.25	193.50	-10	3,382	-0.30%
2023/11/13	29	192.50	6	193.00	192.00	23	3,664	0.63%
2023/11/10	8	183.50	1	184.50	184.50	7	3,738	0.19%
2023/11/09	3	189.00	0	189.50	189.00	3	3,917	0.08%
2023/11/08	2	194.00	10.1	194.11	192.00	-8.1	4,048	-0.20%
2023/11/07	2	191.00	3	191.00	190.50	-1	4,200	-0.02%
2023/11/06	12	193.21	15	190.40	193.00	-3	4,392	-0.07%
2023/11/03	0	0.00	3	188.49	188.00	-3	4,648	-0.07%
2023/11/02	3.1	186.82	1.3	187.68	186.50	1.8	5,016	0.04%
2023/11/01	1.3	179.28	5.1	178.82	180.00	-3.8	5,369	-0.07%
2023/10/31	10	183.00	11	180.86	181.00	-1	5,602	-0.02%
2023/10/30	2.6	187.91	1	187.97	188.00	1.5	5,837	0.03%
2023/10/27	7.2	190.49	9	189.11	187.00	-1.8	6,157	-0.03%
2023/10/26	11.4	191.14	1.2	188.76	188.50	10.2	6,549	0.16%
2023/10/25	8	202.24	4	200.76	198.00	4	6,748	0.06%
2023/10/24	4	199.50	4	199.63	202.00	0	6,929	0.00%
2023/10/23	15.2	198.29	12	200.09	195.50	3.2	7,280	0.04%
2023/10/20	28.5	197.89	28	199.54	202.00	0.5	7,469	0.01%
2023/10/19	4	184.00	15.1	181.98	190.50	-11.1	7,470	-0.15%
2023/10/18	19	185.68	17.1	182.53	182.50	1.9	7,753	0.02%
2023/10/17	15.1	195.53	17.6	190.11	190.00	-2.5	7,915	-0.03%
2023/10/16	20	191.68	30.2	190.87	195.50	-10.2	7,992	-0.13%
2023/10/13	22.2	199.83	11	198.86	198.50	11.2	8,148	0.14%
2023/10/12	13.3	207.55	24.5	208.56	207.00	-11.2	8,461	-0.13%
2023/10/11	16.3	204.95	20	207.98	204.00	-3.7	8,692	-0.04%
2023/10/06	12	204.04	10	205.50	202.00	2	8,782	0.02%
2023/10/05	13	203.73	3	206.50	205.50	10	9,007	0.11%
2023/10/04	2	200.75	3	201.83	202.00	-1	9,120	-0.01%
2023/10/03	25	207.90	14	207.25	204.50	11	9,147	0.12%
2023/10/02	8.1	207.93	20	210.03	212.00	-11.9	9,218	-0.13%
2023/09/28	4.1	199.10	4	198.75	198.00	0.1	9,268	0.00%
2023/09/27	1	193.50	3	194.17	193.50	-2	9,396	-0.02%
2023/09/26	4.2	197.46	4.2	197.67	195.00	0	9,622	0.00%
2023/09/25	20.1	201.05	5	200.30	198.00	15.1	9,656	0.16%
2023/09/22	2.1	189.14	3	189.83	194.00	-0.9	9,618	-0.01%
2023/09/21	1	189.50	3.5	189.57	189.00	-2.5	9,618	-0.03%
2023/09/20	6	194.42	5	195.30	193.00	1	9,653	0.01%
2023/09/19	7.2	199.20	10	196.45	195.00	-2.8	9,684	-0.03%
2023/09/18	9.2	205.38	9	204.67	203.00	0.2	9,673	0.00%
2023/09/15	9	211.28	10	210.75	210.00	-1	9,705	-0.01%
2023/09/14	5.5	215.31	0	215.00	214.50	5.5	9,774	0.06%
2023/09/13	2	207.75	7	208.00	211.00	-5	9,812	-0.05%
2023/09/12	2.8	207.88	3.1	208.29	207.00	-0.3	9,868	0.00%
2023/09/11	3.5	209.42	7	205.79	205.50	-3.5	9,944	-0.04%
2023/09/08	8.1	216.57	3	215.50	214.50	5.1	10,148	0.05%
2023/09/07	1	216.50	2.1	216.79	219.00	-1.1	10,205	-0.01%
2023/09/06	10	219.30	2	220.00	218.50	8	10,284	0.08%
2023/09/05	2	215.25	3	215.67	219.00	-1	10,411	-0.01%
2023/09/04	13.1	213.02	13	212.88	215.00	0.1	10,674	0.00%
2023/09/01	18.1	213.11	19	214.61	212.00	-0.9	10,688	-0.01%
2023/08/31	11.2	211.32	9.1	211.50	211.50	2.2	10,792	0.02%
2023/08/30	22.3	215.26	21	214.67	212.50	1.3	10,813	0.01%
2023/08/29	16.5	216.35	13.1	216.79	215.00	3.4	10,827	0.03%
2023/08/28	13.2	222.65	34	221.73	217.00	-20.8	10,822	-0.19%
2023/08/25	17.2	234.70	23.1	235.01	226.00	-5.9	10,788	-0.05%
2023/08/24	25.2	247.30	25	245.96	241.00	0.2	10,820	0.00%
2023/08/23	10.3	242.85	11	242.59	246.00	-0.7	10,699	-0.01%
2023/08/22	41	250.18	42.1	248.17	244.00	-1.1	10,687	-0.01%
2023/08/21	10	237.81	11.1	239.55	240.00	-1.1	10,521	-0.01%
2023/08/18	46.2	240.69	24	237.91	235.00	22.1	10,439	0.21%
2023/08/17	34.1	244.03	33.4	246.02	249.00	0.7	10,262	0.01%
2023/08/16	13.1	229.41	24	228.60	231.50	-10.9	9,976	-0.11%
2023/08/15	46	231.65	47	230.53	227.00	-1	9,927	-0.01%
2023/08/14	23	219.46	22.2	220.84	224.50	0.8	9,777	0.01%
2023/08/11	37.1	223.25	37.8	221.93	218.00	-0.7	9,675	-0.01%
2023/08/10	46.3	227.33	43.1	225.27	222.00	3.1	9,512	0.03%
2023/08/09	65.4	245.81	70	245.54	240.50	-4.6	9,313	-0.05%
2023/08/08	61.8	252.39	58.2	251.95	257.00	3.5	9,039	0.04%
2023/08/07	71.7	235.78	39.1	236.88	245.50	32.6	8,664	0.38%
2023/08/04	31	215.29	36.1	216.67	223.50	-5.1	8,306	-0.06%
2023/08/02	30.7	216.40	78.4	218.40	203.50	-47.6	8,054	-0.59%
2023/08/01	77	243.77	40.3	233.45	225.00	36.7	7,809	0.47%
2023/07/31	40.2	251.97	33.1	253.23	249.50	7.1	7,483	0.09%
2023/07/28	32	230.91	44	237.03	242.50	-12	7,079	-0.17%
2023/07/27	18.2	220.42	25	221.20	220.50	-6.8	6,850	-0.10%
2023/07/26	50.1	220.95	41	220.87	217.00	9.1	6,633	0.14%
2023/07/25	23	205.30	70.2	208.10	212.00	-47.2	6,254	-0.75%
2023/07/24	43.1	187.86	24.1	188.35	193.00	19.1	6,016	0.32%
2023/07/21	60	192.05	50.5	192.08	188.50	9.6	5,903	0.16%
2023/07/20	14	183.21	28.3	184.17	190.00	-14.3	5,607	-0.26%
2023/07/19	30.2	180.54	15.5	178.29	174.00	14.7	5,419	0.27%
2023/07/18	52.3	185.97	26.1	179.80	179.00	26.2	5,341	0.49%
2023/07/17	53	188.76	42.4	189.42	186.50	10.7	5,159	0.21%
2023/07/14	47	174.11	55.4	174.29	180.50	-8.4	4,804	-0.17%
2023/07/13	11.5	168.46	55	168.94	164.50	-43.5	4,542	-0.96%
2023/07/12	38.1	170.17	35.1	169.65	164.00	3	4,406	0.07%
2023/07/11	16.1	167.32	15	168.20	166.00	1.1	4,164	0.03%
2023/07/10	2	160.25	3	160.35	162.00	-1	4,024	-0.03%
2023/07/07	17	161.82	15	160.33	160.00	2	3,978	0.05%
2023/07/06	21.2	162.08	28	163.59	162.00	-6.9	3,860	-0.18%
2023/07/05	39.1	163.04	11.1	161.10	160.50	28.1	3,705	0.76%
2023/07/04	23.1	164.46	23.1	165.25	169.50	0	3,546	0.00%
2023/07/03	22.2	153.87	3.6	153.74	154.50	18.6	3,309	0.56%
2023/06/30	0.1	151.00	5.3	151.70	154.00	-5.2	3,254	-0.16%
2023/06/29	11.2	147.68	11.1	148.28	148.00	0.1	3,213	0.00%
2023/06/28	8.2	147.31	34	151.29	146.00	-25.8	3,183	-0.81%
2023/06/27	2	151.50	6.2	151.53	152.50	-4.2	3,115	-0.13%
2023/06/26	16	155.66	1	157.00	155.00	15	3,050	0.49%
2023/06/21	11.5	158.98	7	157.14	158.00	4.5	3,006	0.15%
2023/06/20	8	159.62	3	162.50	157.50	5	2,955	0.17%
2023/06/19	20	156.85	5	158.60	157.00	15	2,874	0.52%
2023/06/16	11	160.32	7	161.21	161.50	4	2,805	0.14%
2023/06/15	7	161.07	9	163.22	158.00	-2	2,731	-0.07%
2023/06/14	27.4	165.08	16.1	165.85	157.50	11.3	2,629	0.43%
2023/06/13	6	157.17	8.1	160.40	162.00	-2.1	2,380	-0.09%
2023/06/12	21	144.60	44	145.25	147.50	-23	2,307	-1.00%
2023/06/09	23	147.91	17.2	147.73	150.00	5.8	2,207	0.26%
2023/06/08	29.2	144.22	37.1	145.89	144.00	-7.9	2,013	-0.39%
2023/06/07	0	0.00	3	134.50	134.50	-3	1,737	-0.17%
2023/06/06	8	119.19	11.2	121.55	122.50	-3.2	1,667	-0.19%
2023/06/05	27.1	114.75	5	116.70	114.00	22.1	1,473	1.50%
2023/06/02	17.6	112.81	5	112.10	112.00	12.6	1,371	0.92%
2023/06/01	6	112.25	36	109.92	112.00	-30	1,286	-2.33%
2023/05/31	32.4	106.68	1	108.00	105.00	31.4	1,214	2.58%
2023/05/30	5.2	107.54	39	106.32	108.00	-33.8	1,155	-2.92%
2023/05/29	23.1	104.22	3	104.50	103.00	20.1	1,005	2.00%
2023/05/26	21	103.83	18.1	105.44	104.50	3	956	0.31%
2023/05/25	17.1	100.44	7	100.07	104.50	10.1	877	1.15%
2023/05/24	0	0.00	1	97.40	97.20	-1	828	-0.12%
2023/05/23	2.1	99.58	2	100.00	99.50	0.1	818	0.01%
2023/05/22	0.1	100.14	0.2	101.00	100.00	-0.2	805	-0.02%
2023/05/19	6	99.72	5.1	100.23	99.90	0.9	794	0.12%
2023/05/18	1	96.60	1	98.30	97.20	0	723	0.00%
2023/05/17	1	93.70	3.1	94.25	94.40	-2.1	682	-0.31%
2023/05/16	0	0.00	2	89.65	90.10	-2	643	-0.31%
2023/05/15	1	88.20	0	0.00	88.30	1	644	0.16%
2023/05/11	2	86.35	0	0.00	86.40	2	646	0.31%
2023/05/09	0	89.50	1	88.80	89.30	-1	628	-0.16%
2023/05/03	1	90.80	0	0.00	90.60	1	619	0.16%
2023/05/02	1	90.40	1	92.00	91.30	0	619	0.00%
2023/04/27	0	0.00	7	90.50	91.40	-7	603	-1.16%
2023/04/25	2	90.20	4	87.30	88.30	-2	572	-0.35%
2023/04/24	2.1	87.70	1	87.00	87.80	1.1	558	0.20%
2023/04/21	0	0.00	8	89.05	85.50	-8	551	-1.45%
2023/04/17	1	87.10	0	0.00	87.60	1	516	0.19%
2023/04/14	1	86.60	0	0.00	86.00	1	508	0.20%
2023/04/11	3	86.50	2	86.65	86.70	1	495	0.20%
2023/04/06	1	84.50	1	84.70	84.70	0	462	0.00%
2023/03/30	2	84.55	0	0.00	84.90	2	448	0.45%
2023/03/29	0	0.00	1	83.70	83.90	-1	427	-0.23%
2023/03/28	0	0.00	1	81.50	81.00	-1	417	-0.24%
2023/03/24	1	84.40	2	84.10	83.90	-1	412	-0.24%
2023/03/23	0	0.00	3	82.33	83.60	-3	404	-0.74%
2023/03/22	5	83.42	1	82.90	82.50	4	401	1.00%
2023/03/21	3	82.17	0	0.00	82.10	3	392	0.76%
2023/03/16	0	0.00	1	80.50	80.60	-1	396	-0.25%
2023/03/15	1	82.60	3	81.97	82.20	-2	421	-0.47%
2023/03/14	3	81.03	2	80.35	80.20	1	415	0.24%
2023/03/10	4	82.05	8	81.14	79.50	-4	444	-0.90%
2023/03/09	0.1	79.10	0	0.00	78.80	0.1	418	0.02%
2023/03/07	0.1	78.70	0	0.00	79.00	0.1	413	0.01%
2023/03/02	0	0.00	1	78.20	78.10	-1	407	-0.25%
2023/03/01	1	78.00	0	0.00	77.80	1	409	0.24%
2023/02/21	0	0.00	1	77.90	77.90	-1	412	-0.24%
2023/02/17	2	75.20	3	76.00	76.30	-1	463	-0.22%
2023/02/16	0	0.00	4	76.00	75.90	-4	463	-0.86%
2023/02/15	4	74.98	0	0.00	74.40	4	470	0.85%
2023/02/14	3	76.20	0	0.00	75.80	3	471	0.64%
2023/02/10	1	76.20	4	76.43	76.10	-3	474	-0.63%
2023/02/09	0	0.00	6	75.00	74.90	-6	474	-1.26%
2023/02/08	6	75.30	1	75.80	75.30	5	479	1.04%
2023/02/06	3	75.00	0	0.00	75.00	3	487	0.62%
2023/02/03	0	0.00	1	76.70	76.10	-1	488	-0.20%
2023/02/02	1	76.70	1	76.90	76.80	0	486	0.00%
2023/02/01	0	0.00	6	75.93	76.00	-6	482	-1.24%
2023/01/31	2	74.95	2	75.85	75.10	0	482	0.00%
2023/01/30	1	75.10	7	75.07	75.20	-6	480	-1.25%
2023/01/17	6	72.80	0	0.00	72.80	6	476	1.26%
2023/01/16	0	72.90	0	0.00	72.60	0	477	0.00%
2023/01/13	1	74.10	0	0.00	72.60	1	478	0.21%
2023/01/12	3	73.97	0	0.00	73.00	3	476	0.63%
2023/01/11	1	75.30	1	75.70	74.70	0	475	0.00%
2023/01/10	5	74.52	4	75.63	74.50	1	472	0.21%
2023/01/09	0	74.10	0	0.00	74.20	0	466	0.00%
2023/01/05	0	0.00	1	73.30	72.90	-1	475	-0.21%
2023/01/04	0	0.00	1	73.10	72.80	-1	477	-0.21%
2023/01/03	1	71.50	1	72.70	72.70	0	483	0.00%
2022/12/30	1	72.10	1	72.80	72.00	0	483	0.00%
2022/12/29	0	0.00	1	71.40	71.90	-1	484	-0.21%
2022/12/27	1	72.90	0	0.00	72.00	1	490	0.21%
2022/12/23	0	0.00	2	72.45	72.60	-2	499	-0.40%
2022/12/20	1	72.00	0	0.00	71.00	1	517	0.19%
2022/12/19	0	73.80	0	0.00	73.00	0	526	0.00%
2022/12/16	3	75.40	0.2	75.03	74.80	2.8	530	0.53%
2022/12/14	2.1	76.70	4	76.88	76.90	-1.9	530	-0.36%
2022/12/13	3.1	76.42	3	77.10	75.90	0.1	528	0.02%
2022/12/12	0	75.80	0	0.00	75.80	0	531	0.00%
2022/12/09	1	75.50	0	0.00	75.50	1	538	0.19%
2022/12/08	2	75.00	2	76.20	76.30	0	561	0.00%
2022/12/07	6	79.23	4	78.25	76.00	2	563	0.36%
2022/12/06	1	77.50	0	0.00	77.20	1	534	0.19%
2022/12/05	6	78.17	10	78.33	80.00	-4	528	-0.76%
2022/12/02	1	76.10	3	75.80	76.00	-2	493	-0.40%
2022/12/01	0	0.00	1	74.30	74.20	-1	490	-0.20%
2022/11/30	0	0.00	2	73.65	73.60	-2	489	-0.41%
2022/11/28	1	72.20	1	72.60	72.10	0	504	0.00%
2022/11/25	2	72.45	1	72.30	72.00	1	539	0.19%
2022/11/24	0	0.00	2	72.90	73.30	-2	551	-0.37%
2022/11/22	0	0.00	1	72.50	72.00	-1	567	-0.18%
2022/11/17	0	0.00	1	71.70	72.80	-1	657	-0.15%
2022/11/16	1	72.60	0	0.00	72.30	1	666	0.15%
2022/11/15	7	72.69	5.1	72.31	72.50	2	674	0.29%
2022/11/10	0	0.00	6	69.47	68.50	-6	922	-0.65%
2022/11/09	4	68.60	1	68.60	69.10	3	927	0.32%
2022/11/08	1	68.20	0	0.00	67.20	1	922	0.11%
2022/11/07	1	67.50	0.1	67.50	67.50	0.9	917	0.10%
2022/10/21	0.1	62.50	0	0.00	62.00	0.1	914	0.01%
2022/10/13	0.1	64.50	0	0.00	62.00	0.1	927	0.01%
2022/10/11	1	66.00	0	0.00	66.00	1	941	0.11%
2022/10/05	0	0.00	1	71.60	70.10	-1	972	-0.10%
2022/10/04	0	68.90	0	0.00	69.50	0	970	0.00%
2022/09/30	1	64.70	1	66.00	68.30	0	978	0.00%
2022/09/28	1	67.10	10	66.60	65.80	-9	988	-0.91%
2022/09/26	1	71.40	0	0.00	70.00	1	982	0.10%
2022/09/21	0	0.00	2	78.00	77.30	-2	991	-0.20%
2022/09/16	4	80.13	0	0.00	79.00	4	1,004	0.40%
2022/09/15	7	82.99	5	83.88	81.40	2	1,008	0.20%
2022/09/14	1	78.90	2	81.15	81.50	-1	999	-0.10%
2022/09/13	0	0.00	4	81.10	81.00	-4	997	-0.40%
2022/09/07	1	76.00	0	0.00	76.10	1	1,079	0.09%
2022/09/06	3	78.60	0	0.00	77.40	3	1,094	0.27%
2022/09/05	2	80.75	0	0.00	79.30	2	1,104	0.18%
2022/09/02	0	82.35	1.3	82.90	82.00	-1.3	1,115	-0.12%
2022/09/01	5	85.30	7	85.43	83.00	-2	1,130	-0.18%
2022/08/31	2	82.10	2	83.45	84.20	0	1,119	0.00%
2022/08/30	0	0.00	2	83.65	83.50	-2	1,119	-0.18%
2022/08/29	4	82.40	4	82.78	82.50	0	1,115	0.00%
2022/08/26	4	85.78	3	84.64	84.60	1	1,109	0.09%
2022/08/25	12	86.74	13	85.12	84.40	-1	1,099	-0.09%
2022/08/24	0	0.00	1.2	83.10	83.30	-1.2	1,072	-0.11%
2022/08/23	1	81.70	0	0.00	82.40	1	1,083	0.09%
2022/08/22	0.2	82.85	2	82.65	82.00	-1.8	1,145	-0.16%
2022/08/19	22	84.49	35	84.92	83.70	-13	1,150	-1.13%
2022/08/18	35	82.58	18	80.61	81.90	17	1,045	1.63%
2022/08/17	16	78.68	6	78.52	79.30	10	955	1.05%
2022/08/16	0	0.00	1	75.00	75.30	-1	905	-0.11%
2022/08/11	2	72.75	2	72.35	72.00	0	911	0.00%
2022/08/03	0	0.00	1	70.50	69.50	-1	948	-0.11%
2022/08/02	1	70.20	0	0.00	70.40	1	951	0.11%
2022/07/25	0	0.00	1	73.50	74.10	-1	970	-0.10%
2022/07/22	1	75.80	1	75.70	74.10	0	975	0.00%
2022/07/21	1	75.10	0	0.00	75.00	1	978	0.10%
2022/07/20	2	75.50	2	75.10	74.30	0	980	0.00%
2022/07/18	0	0.00	3	75.17	74.70	-3	990	-0.30%
2022/07/15	4	73.20	7	74.41	74.60	-3	980	-0.31%
2022/07/11	0	0.00	1	70.20	69.30	-1	958	-0.10%
2022/07/08	1	68.50	0	0.00	68.30	1	966	0.10%
2022/07/07	0	0.00	1	66.10	66.60	-1	967	-0.10%
2022/07/06	0.1	66.50	0	0.00	63.60	0.1	967	0.01%
2022/07/04	4.1	67.46	2	68.00	66.20	2.1	1,001	0.21%
2022/07/01	2.2	68.41	0	0.00	67.10	2.2	1,024	0.22%
2022/06/30	1.1	72.53	0	0.00	71.00	1.1	1,018	0.11%
2022/06/28	2.1	76.32	0	0.00	76.20	2.1	1,019	0.21%
2022/06/27	1	76.20	0	0.00	77.70	1	1,036	0.10%
2022/06/23	0	0.00	2	75.05	75.60	-2	1,059	-0.19%
2022/06/22	1	79.50	0.3	81.50	78.60	0.7	1,087	0.06%
2022/06/21	0	0.00	0.3	83.50	83.50	-0.3	1,120	-0.03%
2022/06/20	1.1	82.09	2	83.25	81.00	-0.9	1,254	-0.07%
2022/06/17	2	87.35	1	86.50	87.00	1	1,248	0.08%
2022/06/16	22	91.27	19	88.27	86.50	3	1,244	0.24%
2022/06/15	1	91.80	2	92.50	90.50	-1	1,196	-0.08%
2022/06/14	0	0.00	2	89.00	91.50	-2	1,246	-0.16%
2022/06/13	2	91.20	25	91.61	90.20	-23	1,236	-1.86%
2022/06/10	0	0.00	15	91.75	91.60	-15	1,225	-1.22%
2022/06/09	2	91.90	1	92.10	91.10	1	1,208	0.08%
2022/06/08	1	91.20	3	91.26	91.00	-2	1,193	-0.17%
2022/06/07	1	89.80	0	0.00	89.90	1	1,208	0.08%
2022/06/06	2	89.95	2	90.90	89.50	0	1,214	0.00%
2022/06/02	1	90.70	0	0.00	90.90	1	1,232	0.08%
2022/06/01	2	90.70	3	90.90	91.10	-1	1,248	-0.08%
2022/05/31	2	91.60	6	90.80	89.60	-4	1,231	-0.32%
2022/05/30	5	91.58	2	91.75	91.00	3	1,224	0.25%
2022/05/27	2	88.35	3	88.60	89.70	-1	1,168	-0.09%
2022/05/25	2	86.65	2	87.20	86.70	0	1,171	0.00%
2022/05/24	0	0.00	0	84.40	84.30	0	1,171	0.00%
2022/05/23	1	85.20	0.1	85.10	85.10	0.9	1,178	0.08%
2022/05/19	1	83.98	4	84.63	84.80	-3	1,207	-0.25%
2022/05/18	0	0.00	0.1	84.20	83.80	-0.1	1,216	-0.01%
2022/05/17	0	0.00	2	84.00	84.20	-2	1,281	-0.16%
2022/05/16	6	82.98	5	83.24	82.10	1	1,385	0.07%
2022/05/13	0	0.00	4	82.02	81.50	-4	1,390	-0.29%
2022/05/12	2	81.10	2	79.40	79.40	0	1,410	0.00%
2022/05/11	0	0.00	2	80.30	80.90	-2	1,428	-0.14%
2022/05/10	0	0.00	2	80.00	80.10	-2	1,477	-0.14%
2022/05/06	0	0.00	2	78.60	79.30	-2	1,621	-0.12%
2022/04/29	2	78.40	3	79.17	78.80	-1	1,984	-0.05%
2022/04/28	0	0.00	1	76.50	76.50	-1	2,112	-0.05%
2022/04/27	2	73.25	1	73.30	75.40	1	2,285	0.04%
2022/04/26	2	75.70	1	77.10	76.90	1	2,360	0.04%
2022/04/25	4.2	75.34	1	75.00	75.30	3.2	2,506	0.13%
2022/04/22	2.2	80.15	0	0.00	79.20	2.2	2,746	0.08%
2022/04/21	1	82.20	1	82.30	81.20	0	3,267	0.00%
2022/04/20	1	82.50	0	0.00	82.30	1	3,709	0.03%
2022/04/19	0	0.00	1	83.70	82.80	-1	4,337	-0.02%
2022/04/18	2	82.05	0	0.00	82.70	2	5,095	0.04%
2022/04/15	1	83.10	0	0.00	82.90	1	5,468	0.02%
2022/04/14	2	86.55	1	87.00	86.20	1	5,644	0.02%
2022/04/12	0	0.00	2	85.00	83.00	-2	6,277	-0.03%
2022/04/11	1	85.87	0	0.00	84.50	1	6,515	0.02%
2022/04/08	3	90.57	6	90.02	89.70	-3	7,055	-0.04%
2022/04/07	6	90.95	3	90.53	88.10	3	7,294	0.04%
2022/04/06	0	0.00	2	90.00	89.90	-2	7,614	-0.03%
2022/04/01	0.1	89.00	0	0.00	89.20	0.1	7,905	0.00%
2022/03/31	1	89.50	0	0.00	89.30	1	7,974	0.01%
2022/03/30	0	91.00	4	92.08	90.50	-4	7,972	-0.05%
2022/03/29	1	90.00	2	90.20	89.90	-1	7,970	-0.01%
2022/03/28	0	0.00	5	90.40	91.00	-5	7,960	-0.06%
2022/03/25	13	91.36	8	90.45	90.50	5	7,957	0.06%
2022/03/24	6	92.58	2	92.95	92.90	4	7,925	0.05%
2022/03/23	10	93.79	13.1	93.74	93.70	-3.1	7,883	-0.04%
2022/03/22	4	88.98	0	0.00	88.80	4	7,754	0.05%
2022/03/21	2	89.25	1	90.00	88.10	1	7,751	0.01%
2022/03/18	2	88.25	6	88.50	88.80	-4	7,765	-0.05%
2022/03/17	4	89.30	14	88.76	89.20	-10	7,790	-0.13%
2022/03/16	1	84.00	0	0.00	84.20	1	7,783	0.01%
2022/03/14	3	85.83	1	85.60	85.70	2	7,784	0.03%
2022/03/11	1	85.20	12	85.20	85.50	-11	7,785	-0.14%
2022/03/10	1	86.00	1	85.30	85.10	0	7,787	0.00%
2022/03/09	1	82.00	0	0.00	82.40	1	7,773	0.01%
2022/03/08	2	83.85	3	81.27	81.00	-1	7,795	-0.01%
2022/03/07	5	84.06	9.4	83.92	83.90	-4.4	7,784	-0.06%
2022/03/04	15.1	88.90	3	90.07	88.60	12.1	7,805	0.15%
2022/03/03	10.2	91.37	3	91.50	90.80	7.2	7,817	0.09%
2022/03/02	0.2	91.70	3	92.07	91.50	-2.8	7,847	-0.04%
2022/03/01	6	91.37	7	91.93	90.70	-1	7,954	-0.01%
2022/02/25	6	88.57	0	0.00	87.80	6	8,041	0.07%
2022/02/24	7	90.26	0	0.00	89.00	7	8,039	0.09%
2022/02/23	0	91.50	1	92.30	92.20	-1	8,028	-0.01%
2022/02/22	4	90.65	0	0.00	90.50	4	8,045	0.05%
2022/02/21	1	93.50	0	0.00	93.90	1	8,056	0.01%
2022/02/18	7	93.76	1	94.50	94.80	6	8,068	0.07%
2022/02/17	10	95.38	10	94.15	93.70	0	8,120	0.00%
2022/02/16	16	94.93	23	93.70	92.60	-7	8,159	-0.09%
2022/02/15	4	90.83	0	0.00	90.00	4	8,102	0.05%
2022/02/14	9	90.70	8	90.48	91.00	1	8,200	0.01%
2022/02/11	6	93.98	5	93.88	93.80	1	8,335	0.01%
2022/02/10	16.1	95.61	7	95.29	96.00	9.1	8,359	0.11%
2022/02/09	16	94.80	20	96.19	96.80	-4	8,350	-0.05%
2022/02/08	9	93.17	14	92.62	92.50	-5	8,362	-0.06%
2022/02/07	18	94.13	12	92.98	91.60	6	8,479	0.07%
2022/01/26	11	90.49	3	90.60	90.30	8	8,403	0.10%
2022/01/25	8.1	92.84	7	92.96	91.00	1.1	8,386	0.01%
2022/01/24	2	93.25	0	0.00	94.80	2	8,341	0.02%
2022/01/21	15	99.23	6	100.18	96.00	9	8,236	0.11%
2022/01/20	25	103.24	26	104.31	103.00	-1	8,112	-0.01%
2022/01/19	13	101.31	12	101.79	101.00	1	7,938	0.01%
2022/01/18	21.1	101.86	26	101.40	103.00	-4.9	7,862	-0.06%
2022/01/17	44	104.70	36	104.35	104.00	8	7,716	0.10%
2022/01/14	69.1	108.42	71	106.12	102.50	-1.9	7,467	-0.03%
2022/01/13	96.1	108.78	70	108.80	109.50	26.1	6,940	0.38%
2022/01/12	101	110.17	119	110.44	113.00	-18	6,492	-0.28%	大買/大賣/
2022/01/11	108	108.99	85.1	105.86	103.00	22.9	5,859	0.39%	大買/
2022/01/10	37	105.58	47.2	106.77	110.50	-10.2	5,102	-0.20%
2022/01/07	29.2	100.64	22	99.85	100.50	7.2	4,741	0.15%
2022/01/06	62	106.28	65	105.75	105.00	-3	4,560	-0.07%
2022/01/05	20.1	102.70	11.2	103.05	99.20	8.9	4,130	0.22%
2022/01/04	37	106.19	34	104.38	107.00	3	3,927	0.08%
2022/01/03	113.1	110.08	111	109.66	107.00	2.1	3,684	0.06%	大買/大賣/
2021/12/30	36	104.83	40.1	107.28	108.00	-4.1	3,127	-0.13%
2021/12/29	31	94.05	43.2	94.53	98.20	-12.2	2,878	-0.42%
2021/12/28	61.2	89.52	44	89.52	89.30	17.2	2,542	0.68%
2021/12/27	0	0.00	59	84.31	85.70	-59	2,266	-2.60%
2021/12/23	0	0.00	1.2	82.50	82.60	-1.2	2,219	-0.05%
2021/12/22	1	81.50	1	81.30	81.20	0	2,222	0.00%
2021/12/16	0	0.00	6	81.60	80.50	-6	2,363	-0.25%
2021/12/15	0	0.00	2	79.70	79.50	-2	2,373	-0.08%
2021/12/14	13	80.57	21	78.80	79.10	-8	2,412	-0.33%
2021/12/13	77	82.78	10	82.43	82.00	67	2,391	2.80%
2021/12/10	0.2	80.90	3	81.43	82.80	-2.8	2,362	-0.12%
2021/12/07	0	0.00	16	79.39	78.80	-16	2,306	-0.69%
2021/12/06	2	78.95	6	79.03	78.70	-4	2,317	-0.17%
2021/12/03	11	80.75	2	80.70	80.00	9	2,315	0.39%
2021/12/02	14.1	81.04	1	80.40	79.30	13.1	2,308	0.57%
2021/12/01	0	0.00	1	80.80	81.10	-1	2,291	-0.04%
2021/11/30	9	80.09	7	80.24	80.80	2	2,308	0.09%
2021/11/29	2	78.15	3	78.10	78.90	-1	2,288	-0.04%
2021/11/26	8	81.16	6	81.83	80.30	2	2,284	0.09%
2021/11/25	37	84.89	40	85.48	84.50	-3	2,251	-0.13%
2021/11/24	19	83.72	10.1	83.20	85.60	8.9	2,190	0.41%
2021/11/22	0	0.00	6	80.07	80.80	-6	2,125	-0.28%
2021/11/19	6.1	80.16	3	80.30	79.80	3.1	2,139	0.14%
2021/11/18	2.1	79.10	2	80.00	79.00	0.1	2,114	0.00%
2021/11/17	1	81.10	12	80.99	80.90	-11	2,082	-0.53%
2021/11/16	24	82.13	23.1	81.14	82.00	0.9	2,059	0.04%
2021/11/15	26	85.87	12	84.77	85.00	14	2,003	0.70%
2021/11/12	14	82.11	166	81.29	80.60	-152	1,901	-8.00%	大賣/鉅額交易
2021/11/11	95	83.23	78	82.58	81.00	17	1,866	0.91%
2021/11/10	243.1	80.34	108.2	79.84	80.50	134.9	1,775	7.59%	大買/大賣/鉅額交易
2021/11/09	1	78.00	0	0.00	77.40	1	1,655	0.06%
2021/11/08	4.1	76.44	5	74.92	74.20	-0.9	1,685	-0.05%
2021/11/05	16	76.53	19	77.44	76.80	-3	1,760	-0.17%
2021/11/04	13.2	75.32	9	79.24	80.60	4.2	1,679	0.25%
2021/11/03	8	73.23	3	73.87	73.40	5	1,519	0.33%
2021/11/01	0	0.00	9	71.97	72.50	-9	1,442	-0.62%
2021/10/27	0	0.00	1	67.90	68.30	-1	1,366	-0.07%
2021/10/26	1	68.70	1	68.80	68.70	0	1,363	0.00%
2021/10/25	0	0.00	0.1	66.90	67.80	-0.1	1,354	0.00%
2021/10/18	1	65.50	0	0.00	65.10	1	1,340	0.07%
2021/10/14	1	63.10	0	0.00	62.80	1	1,331	0.08%
2021/10/07	1	66.20	1	66.30	66.70	0	1,308	0.00%
2021/10/01	5	69.44	0	0.00	68.70	5	1,264	0.40%
2021/09/30	2	69.90	1	71.90	70.60	1	1,249	0.08%
2021/09/29	0	0.00	5	68.78	68.50	-5	1,235	-0.40%
2021/09/28	0	0.00	2	71.40	71.40	-2	1,212	-0.16%
2021/09/27	20	73.49	10	72.84	72.70	10	1,199	0.83%
2021/09/24	2	72.60	2	71.30	71.80	0	1,142	0.00%
2021/09/23	0	0.00	1	70.20	71.80	-1	1,087	-0.09%
2021/09/22	0	0.00	2	68.20	67.90	-2	1,042	-0.19%
2021/09/17	1	70.60	1	68.30	68.40	0	1,028	0.00%
2021/09/16	0	0.00	1	68.50	68.30	-1	996	-0.10%
2021/09/14	0	0.00	1	69.00	67.30	-1	980	-0.10%
2021/09/13	0.1	66.90	0	0.00	68.60	0.1	965	0.01%
2021/09/09	1	65.40	4	65.75	67.50	-3	953	-0.31%
2021/09/06	1	68.00	0	0.00	66.90	1	921	0.11%
2021/09/03	0	0.00	1	68.50	69.30	-1	908	-0.11%
2021/09/02	2	66.00	0	0.00	67.40	2	881	0.23%
2021/09/01	3	68.27	1	68.60	67.80	2	850	0.24%
2021/08/31	0	0.00	1	67.90	68.70	-1	819	-0.12%
2021/08/30	4	69.63	6	70.32	68.70	-2	802	-0.25%
2021/08/27	4	69.00	5	68.76	67.40	-1	737	-0.14%
2021/08/25	2	65.45	0	0.00	65.90	2	658	0.30%
2021/08/19	0	61.60	1	59.30	59.00	-1	620	-0.16%
2021/08/18	1	60.50	1	61.30	62.10	0	607	0.00%
2021/08/17	5	61.80	1.2	61.88	60.60	3.8	601	0.64%
2021/08/16	1	66.80	3	65.83	63.50	-2	583	-0.34%
2021/08/13	1	68.70	1	68.50	65.50	0	561	0.00%
2021/08/12	12	67.06	12	67.53	69.00	0	522	0.00%
2021/08/11	7.2	66.59	10	66.29	66.80	-2.8	443	-0.63%
2021/08/10	2	63.40	1	65.00	63.20	1	327	0.31%
2021/08/06	0	0.00	1	59.60	59.50	-1	302	-0.33%
2021/08/04	1	59.90	0	0.00	59.80	1	333	0.30%
2021/08/03	0	0.00	1	60.20	60.20	-1	353	-0.28%
2021/07/19	1	62.00	0	0.00	61.80	1	471	0.21%
2021/07/16	1	63.70	1	63.60	63.10	0	497	0.00%
2021/06/28	1	63.50	0	0.00	64.10	1	988	0.10%
2021/06/08	0	0.00	2	61.30	61.20	-2	1,125	-0.18%
2021/06/07	0	0.00	1	60.50	61.30	-1	1,155	-0.09%
2021/05/28	1	60.90	0	0.00	60.90	1	1,158	0.09%
2021/05/14	0	0.00	1	58.50	57.30	-1	1,180	-0.08%
2021/05/13	2	57.80	1	57.20	57.90	1	1,177	0.08%
2021/05/07	1	66.90	0	0.00	67.20	1	1,142	0.09%
2021/05/06	0	0.00	4	64.35	65.30	-4	1,135	-0.35%
2021/05/05	0	0.00	8	65.24	63.80	-8	1,130	-0.71%
2021/05/03	0	0.00	12	70.08	67.80	-12	1,120	-1.07%
2021/04/29	2	72.65	1	72.00	71.10	1	1,108	0.09%
2021/04/28	0	0.00	1	71.70	71.00	-1	1,111	-0.09%
2021/04/27	0	0.00	2	71.80	71.50	-2	1,127	-0.18%
2021/04/26	1	72.60	0	0.00	71.90	1	1,134	0.09%
2021/04/22	3	73.03	2	69.60	69.50	1	1,215	0.08%
2021/04/21	2	73.10	5	73.20	73.30	-3	1,206	-0.25%
2021/04/20	2	72.05	0	0.00	72.20	2	1,207	0.17%
2021/04/16	2	72.05	2	71.55	71.70	0	1,251	0.00%
2021/04/14	8	73.25	5	74.14	73.70	3	1,236	0.24%
2021/04/12	5	72.66	2	72.85	72.30	3	1,194	0.25%
2021/04/09	18	73.48	9	73.97	71.80	9	1,189	0.76%
2021/04/08	9	76.44	7	74.76	74.00	2	1,162	0.17%
2021/04/07	5	73.50	6	73.22	76.30	-1	1,085	-0.09%
2021/04/06	16	71.16	4	70.15	71.60	12	1,002	1.20%
2021/04/01	3	69.40	0	0.00	68.40	3	960	0.31%
2021/03/29	0	0.00	2	68.65	68.40	-2	959	-0.21%
2021/03/26	1	68.10	1	68.10	67.80	0	952	0.00%
2021/03/25	1	67.00	0	0.00	67.00	1	957	0.10%
2021/03/23	0	0.00	3	67.50	66.80	-3	997	-0.30%
2021/03/22	1	67.10	0	0.00	67.00	1	996	0.10%
2021/03/19	3	66.50	0	0.00	66.30	3	1,005	0.30%
2021/03/18	0	0.00	3	66.30	66.20	-3	1,024	-0.29%
2021/03/16	0	0.00	3	66.53	66.10	-3	1,159	-0.26%
2021/03/12	2	65.40	1	65.80	65.90	1	1,430	0.07%
2021/03/11	1	65.30	2	64.20	66.00	-1	1,516	-0.07%
2021/02/04	0	0.00	1	61.00	61.10	-1	2,214	-0.05%
2021/02/02	1	60.80	0	0.00	61.20	1	2,222	0.04%
2021/01/28	0	0.00	1	63.80	63.60	-1	2,200	-0.05%
2021/01/26	1	64.10	0	0.00	63.90	1	2,196	0.05%
2021/01/25	0	0.00	2	63.55	65.30	-2	2,187	-0.09%
2021/01/19	1	66.50	0	0.00	66.00	1	2,139	0.05%
2021/01/18	0	0.00	1	64.10	67.00	-1	2,126	-0.05%
2021/01/15	4	67.15	1	68.00	65.80	3	2,104	0.14%
2021/01/14	0	0.00	1	66.70	66.80	-1	2,030	-0.05%
2021/01/13	0	0.00	1	66.00	66.10	-1	2,012	-0.05%
2021/01/12	0	0.00	2	66.20	64.80	-2	2,005	-0.10%
2021/01/11	1	67.50	2	68.10	66.70	-1	1,986	-0.05%
2021/01/08	0	0.00	6	64.38	64.20	-6	1,954	-0.31%
2021/01/07	2	64.75	0	0.00	64.50	2	1,954	0.10%
2021/01/06	1	65.30	16	64.39	63.80	-15	1,943	-0.77%
2021/01/05	1	66.00	1	66.00	65.50	0	1,933	0.00%
2021/01/04	1	64.10	0	0.00	64.00	1	1,920	0.05%
2020/12/30	0	0.00	2	64.00	64.00	-2	1,917	-0.10%
2020/12/29	0	0.00	1	62.60	62.00	-1	1,923	-0.05%
2020/12/28	2	61.70	0	0.00	61.60	2	1,974	0.10%
2020/12/25	4	61.85	10	62.25	61.80	-6	1,958	-0.31%
2020/12/24	0	0.00	2	62.75	63.20	-2	1,941	-0.10%
2020/12/23	5	61.70	1	61.60	62.50	4	1,933	0.21%
2020/12/17	6	62.92	0	0.00	62.90	6	1,878	0.32%
2020/12/16	3	65.00	1	64.90	65.00	2	1,855	0.11%
2020/12/15	0	0.00	2	64.00	63.40	-2	1,841	-0.11%
2020/12/14	0	0.00	1	65.00	65.40	-1	1,819	-0.05%
2020/12/11	5	65.84	21	66.43	65.50	-16	1,806	-0.89%
2020/12/10	3	70.63	1	69.50	68.50	2	1,755	0.11%
2020/12/09	39	73.64	31	73.25	73.50	8	1,668	0.48%
2020/12/08	33	72.84	38	73.63	74.80	-5	1,566	-0.32%
2020/12/07	31	71.29	46	71.12	71.90	-15	1,386	-1.08%
2020/12/04	10	70.89	13	71.88	72.10	-3	1,277	-0.24%
2020/12/03	49	66.63	27	68.58	69.00	22	1,107	1.99%
2020/12/02	22	67.30	9	67.71	68.00	13	870	1.49%
2020/12/01	0	0.00	3	61.83	61.90	-3	694	-0.43%
2020/11/26	2	60.80	0	0.00	60.80	2	667	0.30%
2020/11/25	3	60.80	0	0.00	61.40	3	677	0.44%
2020/11/23	1	60.70	0	0.00	60.60	1	844	0.12%
2020/11/19	0	0.00	1	60.40	60.60	-1	910	-0.11%
2020/11/18	2	60.80	0	0.00	61.20	2	913	0.22%
2020/11/17	9	60.27	0	0.00	59.80	9	912	0.99%
2020/11/16	4	61.15	0	0.00	60.50	4	925	0.43%
2020/10/29	1	56.50	0	0.00	56.60	1	1,124	0.09%
2020/10/27	0	0.00	4	57.80	58.30	-4	1,140	-0.35%
2020/10/22	0	0.00	1	60.20	59.00	-1	1,269	-0.08%
2020/10/20	2	60.70	7	59.14	59.30	-5	1,437	-0.35%
2020/10/16	5	58.40	11	60.55	58.10	-6	1,678	-0.36%
2020/10/15	4	60.20	5	60.10	60.00	-1	1,873	-0.05%
2020/10/13	5	58.58	0	0.00	58.80	5	2,274	0.22%
2020/10/12	1	60.60	0	61.00	61.00	1	2,270	0.04%
2020/10/08	0	0.00	3	60.10	59.20	-3	2,256	-0.13%
2020/10/06	11	59.88	6.1	59.95	59.50	4.9	2,242	0.22%
2020/10/05	0	0.00	15.1	60.80	60.80	-15.1	2,248	-0.67%
2020/09/22	0	0.00	1	57.50	57.40	-1	2,251	-0.04%
2020/09/21	8	58.99	0	0.00	58.80	8	2,248	0.36%
2020/09/16	0	0.00	1	59.00	58.00	-1	2,248	-0.04%
2020/09/10	1	56.00	0	0.00	56.00	1	2,223	0.04%
2020/09/09	0.3	57.60	0	0.00	57.40	0.3	2,213	0.01%
2020/09/07	7	57.30	0	0.00	57.10	7	2,205	0.32%
2020/09/04	3	57.50	0	0.00	58.30	3	2,201	0.14%
2020/09/01	1	59.90	0	0.00	59.00	1	2,187	0.05%
2020/08/31	5	59.70	0	0.00	59.80	5	2,199	0.23%
2020/08/27	8	63.41	10	62.44	62.00	-2	2,152	-0.09%
2020/08/26	10	56.75	23	59.76	60.70	-13	1,997	-0.65%
2020/08/25	0	0.00	1	55.10	55.20	-1	1,918	-0.05%
2020/08/21	0	0.00	1	55.00	54.70	-1	1,901	-0.05%
2020/08/14	1	56.40	0	0.00	56.30	1	1,844	0.05%
2020/08/11	9	59.04	0	0.00	59.00	9	1,805	0.50%
2020/08/10	0	0.00	2	61.45	61.30	-2	1,773	-0.11%
2020/08/07	2	60.30	0	0.00	60.90	2	1,759	0.11%
2020/08/06	1	61.50	1	62.30	61.60	0	1,746	0.00%
2020/08/05	3	63.37	15	63.01	63.80	-12	1,725	-0.70%
2020/08/04	1	61.20	0	0.00	62.40	1	1,667	0.06%
2020/08/03	1	58.50	0	0.00	58.50	1	1,615	0.06%
2020/07/29	0	0.00	1	57.70	59.40	-1	1,578	-0.06%
2020/07/28	10	63.90	17	62.39	57.60	-7	1,557	-0.45%
2020/07/27	3	62.47	4	61.65	61.10	-1	1,478	-0.07%
2020/07/24	4	62.33	19	61.09	59.00	-15	1,399	-1.07%
2020/07/23	29	64.79	15	65.35	63.50	14	1,304	1.07%
2020/07/22	11	67.24	31	67.14	63.50	-20	1,211	-1.65%
2020/07/21	19	64.37	9	67.24	68.40	10	1,052	0.95%
2020/07/20	56	63.71	44	63.44	63.80	12	839	1.43%
2020/07/17	28	59.39	24	59.75	60.40	4	600	0.67%
2020/07/16	5	55.00	0	0.00	55.00	5	442	1.13%
2020/07/15	4	50.13	1	50.10	50.00	3	453	0.66%
2020/07/14	0	0.00	1	49.95	49.35	-1	459	-0.22%
2020/07/13	0	0.00	1	50.80	50.70	-1	456	-0.22%
2020/07/10	5	52.70	0	0.00	50.80	5	454	1.10%
2020/07/09	2	53.45	6	53.60	53.70	-4	420	-0.95%
2020/07/08	2	48.20	0	0.00	48.90	2	360	0.55%
2020/06/29	1	46.30	0	0.00	46.40	1	355	0.28%
2020/06/12	1	47.15	0	0.00	48.00	1	370	0.27%
2020/06/08	0	0.00	2	49.75	49.80	-2	412	-0.49%
2020/06/05	1	50.70	0	0.00	50.50	1	407	0.25%
2020/05/26	1	46.80	0	0.00	46.85	1	417	0.24%
2020/05/11	0	0.00	1	48.70	48.60	-1	431	-0.23%
2020/04/20	1	49.55	0	0.00	49.00	1	478	0.21%
2020/04/15	1	43.50	0	0.00	43.65	1	451	0.22%
2020/03/09	1	51.30	0	0.00	50.60	1	1,037	0.10%
2020/02/27	1	52.60	1	53.30	52.50	0	1,281	0.00%
2020/02/24	1	55.50	1	56.10	54.60	0	1,263	0.00%
2020/02/21	1	56.60	0	0.00	56.60	1	1,260	0.08%
2020/01/07	1	62.80	1	62.30	62.00	0	1,255	0.00%
2020/01/06	1	63.60	0	0.00	63.70	1	1,250	0.08%
2020/01/03	1	65.70	0	0.00	64.30	1	1,253	0.08%
2020/01/02	2	66.10	0	0.00	66.30	2	1,249	0.16%
2019/12/31	0	0.00	1	65.10	65.20	-1	1,294	-0.08%
2019/12/30	1	65.70	6	65.05	64.90	-5	1,287	-0.39%
2019/12/27	1	67.60	0	0.00	66.70	1	1,261	0.08%
2019/12/24	1	64.50	0	0.00	64.80	1	1,212	0.08%
2019/12/20	3	66.23	0	0.00	65.40	3	1,194	0.25%
2019/12/19	7	67.07	0	0.00	66.60	7	1,175	0.60%
2019/12/18	1	68.90	8	69.15	68.30	-7	1,157	-0.60%
2019/12/17	1	68.50	2	68.50	68.70	-1	1,121	-0.09%
2019/12/16	7	68.64	8	70.09	68.40	-1	1,106	-0.09%
2019/12/13	7	67.79	3	68.10	67.90	4	1,020	0.39%
2019/12/12	1	68.30	1	67.80	67.90	0	887	0.00%
2019/12/11	1	60.50	0	0.00	62.40	1	707	0.14%
2019/11/28	0	0.00	4	63.35	63.40	-4	599	-0.67%
2019/11/26	3	56.53	0	0.00	56.40	3	411	0.73%
2019/11/07	0	0.00	1	56.20	56.10	-1	349	-0.29%
2019/10/29	0	0.00	2	54.70	55.30	-2	397	-0.50%
2019/10/25	0	0.00	1	55.30	55.30	-1	543	-0.18%
2019/10/24	0	0.00	1	57.10	56.10	-1	542	-0.18%
2019/10/23	4	56.20	0	0.00	56.80	4	538	0.74%
2019/10/22	1	54.60	2	55.00	54.50	-1	530	-0.19%
2019/10/21	1	55.40	0	0.00	54.60	1	535	0.19%
2019/10/08	1	55.80	0	0.00	55.70	1	504	0.20%
2019/10/07	2	55.15	0	0.00	55.10	2	498	0.40%
2019/09/24	0	0.00	1	63.00	62.60	-1	499	-0.20%
2019/09/11	1	60.70	0	0.00	60.70	1	518	0.19%
2019/08/02	1	63.30	1	63.60	63.10	0	584	0.00%
2019/07/31	0	0.00	1	66.50	67.50	-1	572	-0.17%
2019/07/30	12	70.88	11	69.59	67.80	1	572	0.17%
2019/07/29	0	0.00	1	71.00	71.20	-1	499	-0.20%
2019/07/22	0	0.00	1	65.00	65.40	-1	463	-0.22%
2019/07/05	4	65.60	0	0.00	65.20	4	776	0.52%
2019/06/19	0	0.00	4	62.00	62.40	-4	1,028	-0.39%
2019/06/18	1	60.00	0	0.00	60.30	1	1,037	0.10%
2019/06/12	0	0.00	1	64.50	64.80	-1	1,087	-0.09%
2019/05/27	0	0.00	2	59.20	59.60	-2	1,196	-0.17%
2019/05/14	2	59.70	0	0.00	61.20	2	1,403	0.14%
2019/05/13	1	61.20	1	63.00	61.20	0	1,407	0.00%
2019/05/10	0	0.00	2	67.00	67.70	-2	1,410	-0.14%
2019/05/09	2	67.70	0	0.00	67.70	2	1,428	0.14%
2019/05/06	0	0.00	1	69.30	68.40	-1	1,530	-0.07%
2019/05/03	1	70.00	0	0.00	69.90	1	1,524	0.07%
2019/04/29	2	69.90	0	0.00	69.40	2	1,498	0.13%
2019/04/26	1	71.00	0	0.00	71.60	1	1,491	0.07%
2019/04/18	1	79.20	0	0.00	74.40	1	1,404	0.07%
2019/04/17	0	0.00	1	76.50	77.60	-1	1,364	-0.07%
2019/04/15	0	0.00	1	72.00	72.60	-1	1,233	-0.08%
2019/04/12	5	69.54	0	0.00	67.70	5	1,197	0.42%
2019/04/10	0	0.00	4	70.90	71.40	-4	1,138	-0.35%
2019/04/09	4	71.33	0	0.00	71.50	4	1,118	0.36%
2019/04/08	0	0.00	6	74.47	75.00	-6	1,062	-0.56%
2019/04/02	6	72.67	2	71.05	73.00	4	982	0.41%
2019/03/26	3	68.40	0	0.00	67.50	3	880	0.34%
2019/03/25	1	68.50	1	68.40	69.50	0	865	0.00%
2019/03/20	0	0.00	2	69.85	71.00	-2	829	-0.24%
2019/03/18	2	71.00	0	0.00	70.90	2	794	0.25%
2019/03/11	2	66.60	0	0.00	66.50	2	704	0.28%
2019/03/08	1	65.50	0	0.00	66.80	1	701	0.14%
2019/02/20	1	69.60	1	69.40	71.50	0	542	0.00%
2019/02/14	1	71.80	1	72.40	71.40	0	431	0.00%
2019/02/11	1	71.50	1	69.50	71.40	0	374	0.00%
2019/01/29	0	0.00	1	65.30	66.00	-1	309	-0.32%
2019/01/25	0	0.00	3	56.43	57.30	-3	214	-1.40%
2019/01/18	0	0.00	6	51.60	51.60	-6	196	-3.05%
2019/01/14	1	50.50	0	0.00	50.50	1	199	0.50%
2018/12/12	1	54.80	0	0.00	54.60	1	266	0.38%
2018/11/21	2	55.40	0	0.00	54.70	2	438	0.46%
2018/10/05	3	62.53	0	0.00	64.00	3	955	0.31%
2018/09/28	3	64.50	0	0.00	64.10	3	1,019	0.29%
2018/09/27	0	0.00	3	65.30	65.40	-3	1,030	-0.29%
2018/09/25	0	0.00	6	64.70	65.30	-6	1,043	-0.57%
2018/09/18	5	61.48	0	0.00	62.00	5	1,163	0.43%
2018/09/17	4	62.28	1	62.40	63.30	3	1,186	0.25%
2018/09/14	1	62.00	0	0.00	62.50	1	1,223	0.08%
2018/07/20	0	0.00	6	94.50	95.50	-6	900	-0.67%
2018/07/13	0	0.00	2	84.00	84.00	-2	753	-0.27%
2018/07/02	2	77.30	0	0.00	76.70	2	669	0.30%
2018/06/28	1	71.00	1	71.70	72.20	0	630	0.00%
2018/06/25	0	0.00	1	69.20	69.80	-1	542	-0.18%
2018/06/22	6	64.85	0	0.00	65.00	6	511	1.17%
2018/06/13	0	0.00	3	61.70	63.10	-3	518	-0.58%
2018/06/11	3	61.60	0	0.00	61.80	3	526	0.57%
2018/06/04	0	0.00	4	62.73	61.60	-4	521	-0.77%
2018/05/28	1	63.00	0	0.00	63.00	1	513	0.19%
2018/05/23	3	62.00	0	0.00	61.90	3	536	0.56%
2018/04/16	1	65.80	0	0.00	65.60	1	686	0.15%
2018/03/19	0	0.00	2	74.00	73.60	-2	961	-0.21%
2018/01/24	2	92.20	2	92.00	86.20	0	1,613	0.00%
2018/01/16	0	0.00	2	85.10	84.60	-2	1,618	-0.12%
2018/01/02	0	0.00	1	83.10	83.00	-1	2,042	-0.05%