新唐 (4919)-國泰-忠孝券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
131.5
漲跌
▲3.5
漲幅
+2.73%
成交量
3,262張
產業
上市半導體類股
1449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

新唐 (4919)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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	13.1	128.51	23	130.85	131.50	-9.9	1,911	-0.52%
2024/04/23	1	128.50	21	129.02	128.00	-20	1,909	-1.05%
2024/04/22	0	128.25	1	128.00	127.50	-1	1,914	-0.05%
2024/04/19	90.1	127.74	2	127.00	127.00	88.1	1,898	4.64%
2024/04/18	0	0.00	69.4	131.12	132.50	-69.4	1,831	-3.79%
2024/04/17	4	128.13	0	0.00	129.00	4	1,775	0.23%
2024/04/16	36	126.60	2.4	126.38	127.50	33.7	1,755	1.92%
2024/04/15	0	0.00	9	130.28	129.00	-9	1,793	-0.50%
2024/04/12	0	0.00	10	129.25	129.50	-10	1,774	-0.56%
2024/04/11	0.3	126.00	0	0.00	127.50	0.3	1,797	0.01%
2024/04/10	13.5	128.19	1	129.00	127.50	12.5	1,826	0.68%
2024/04/09	11	126.41	2	127.00	127.00	9	1,824	0.49%
2024/04/08	40	126.18	0	126.50	126.00	40	1,836	2.18%
2024/04/03	2	127.00	6	126.92	127.00	-4	1,836	-0.22%
2024/04/02	7	126.07	48	126.18	126.50	-41	1,884	-2.18%
2024/04/01	10.1	123.01	20	124.60	124.50	-10	1,860	-0.54%
2024/03/29	16.3	122.52	0.3	124.00	122.50	16	1,858	0.86%
2024/03/28	1.1	123.52	0.7	123.74	124.00	0.4	1,840	0.02%
2024/03/27	1	124.00	32	124.25	123.50	-31	1,845	-1.68%
2024/03/26	18	123.17	0	123.00	122.00	18	1,831	0.98%
2024/03/25	8.3	123.03	11	124.50	123.00	-2.7	1,834	-0.15%
2024/03/22	0	0.00	8	123.75	123.50	-8	1,847	-0.43%
2024/03/21	9	122.11	1	123.50	122.00	8	1,896	0.42%
2024/03/20	0.2	124.00	31	124.08	123.00	-30.8	1,956	-1.57%
2024/03/19	0	123.17	13	123.35	121.50	-13	2,010	-0.65%
2024/03/18	0	120.50	0	0.00	121.50	0	2,013	0.00%
2024/03/15	8	120.50	8	121.19	120.00	0	2,010	0.00%
2024/03/14	5	122.50	1	121.00	122.50	4	2,013	0.20%
2024/03/13	10.1	121.81	2	121.50	122.00	8.1	2,048	0.40%
2024/03/12	3	124.00	2	125.50	124.00	1	2,096	0.05%
2024/03/11	4.5	125.11	8	125.56	125.00	-3.5	2,118	-0.16%
2024/03/08	39.4	123.39	3	124.83	122.00	36.4	2,162	1.68%
2024/03/07	31.2	125.78	0	0.00	125.50	31.2	2,176	1.43%
2024/03/06	18	127.28	1.3	127.20	127.00	16.7	2,210	0.76%
2024/03/05	7	128.64	1	131.00	128.50	6	2,317	0.26%
2024/03/04	4	129.50	10	131.05	129.50	-6	2,578	-0.23%
2024/03/01	5	128.90	1	128.50	128.50	4	2,667	0.15%
2024/02/29	4	127.63	0	0.00	129.00	4	2,825	0.14%
2024/02/27	17	128.85	16.3	132.29	128.50	0.7	2,883	0.02%
2024/02/26	11	129.23	0	0.00	129.50	11	2,944	0.37%
2024/02/23	8	131.00	9	132.94	131.00	-1	3,044	-0.03%
2024/02/22	1	131.50	0.3	131.00	131.00	0.7	3,060	0.02%
2024/02/21	2	130.50	1	131.00	131.00	1	3,088	0.03%
2024/02/20	3	131.67	9	132.44	131.50	-6	3,139	-0.19%
2024/02/19	0.2	132.05	23	132.09	132.50	-22.8	3,190	-0.71%
2024/02/16	1	128.50	5	128.50	128.50	-4	3,428	-0.12%
2024/02/15	3.4	126.11	6	128.00	128.50	-2.6	3,434	-0.08%
2024/02/05	2.1	127.05	2	127.25	127.00	0.1	3,445	0.00%
2024/02/02	0.3	128.53	1	129.00	129.00	-0.7	3,451	-0.02%
2024/02/01	9.1	128.07	0	0.00	129.00	9.1	3,452	0.26%
2024/01/31	7	128.50	0	0.00	128.50	7	3,460	0.20%
2024/01/30	9.1	129.23	3	129.50	129.00	6.1	3,478	0.17%
2024/01/29	0	130.43	0	0.00	130.50	0	3,503	0.00%
2024/01/26	10.2	129.66	0	0.00	129.50	10.2	3,572	0.28%
2024/01/25	5	130.80	0	0.00	131.00	5	3,604	0.14%
2024/01/24	6.1	131.26	0	132.00	131.00	6	3,620	0.17%
2024/01/23	0	0.00	0.6	133.50	133.00	-0.6	3,631	-0.02%
2024/01/22	1	134.00	9	134.17	133.50	-8	3,639	-0.22%
2024/01/19	1	133.00	19	132.50	132.50	-18	3,646	-0.49%
2024/01/18	22	128.80	10	131.25	130.00	12	3,651	0.33%
2024/01/17	29	132.50	0	130.50	130.00	29	3,651	0.79%
2024/01/16	5	133.70	0	0.00	135.50	5	3,627	0.14%
2024/01/15	0	135.50	0	0.00	135.00	0	3,653	0.00%
2024/01/12	1	134.00	0	0.00	134.50	1	3,671	0.03%
2024/01/11	2.5	135.61	2	136.00	136.00	0.5	3,698	0.01%
2024/01/10	3	134.34	3	135.50	134.50	0	3,780	0.00%
2024/01/09	44.3	135.64	0	0.00	135.00	44.3	3,800	1.17%
2024/01/08	10.1	138.30	2.1	139.05	138.00	8	3,792	0.21%
2024/01/05	5.6	139.14	1.5	141.53	139.50	4.1	3,835	0.11%
2024/01/04	6	140.92	0	0.00	141.00	6	3,817	0.16%
2024/01/03	3	142.66	17	142.09	142.00	-14	3,801	-0.37%
2024/01/02	1.1	143.40	2	142.25	141.50	-0.9	3,795	-0.02%
2023/12/29	10.6	141.34	8	141.94	142.00	2.6	3,793	0.07%
2023/12/28	9.3	143.17	10.3	142.18	142.00	-0.9	3,785	-0.02%
2023/12/27	1	139.50	1	139.50	139.50	0	3,725	0.00%
2023/12/26	6	139.25	0	0.00	140.00	6	3,729	0.16%
2023/12/25	1	139.49	0	0.00	140.00	1	3,726	0.03%
2023/12/22	1	139.50	0	0.00	139.50	1	3,734	0.03%
2023/12/21	2	137.00	1	137.50	137.50	1	3,727	0.03%
2023/12/20	4.1	138.14	0	0.00	137.50	4.1	3,735	0.11%
2023/12/19	1	139.01	10	138.50	139.00	-9	3,752	-0.24%
2023/12/18	12.1	138.92	6	141.00	137.50	6.1	3,749	0.16%
2023/12/15	3.7	141.93	0	0.00	141.00	3.7	3,721	0.10%
2023/12/14	3	147.83	7.6	147.47	148.50	-4.6	3,738	-0.12%
2023/12/13	52	143.49	0	0.00	143.50	52	3,695	1.41%
2023/12/12	3.1	144.50	0	0.00	145.00	3.1	3,705	0.08%
2023/12/11	1	145.50	1	145.00	145.50	0	3,757	0.00%
2023/12/08	0.2	144.96	4	143.00	143.00	-3.8	3,889	-0.10%
2023/12/07	16.2	144.20	0	143.00	142.00	16.2	3,886	0.42%
2023/12/06	10.2	146.98	0	144.00	145.50	10.1	3,856	0.26%
2023/12/05	12.2	147.57	12.1	146.21	146.00	0.1	3,838	0.00%
2023/12/04	1.1	150.40	10.1	150.00	149.50	-9	3,806	-0.24%
2023/12/01	0.1	149.00	1	150.50	149.50	-1	3,798	-0.03%
2023/11/30	7.3	148.90	5.2	150.11	148.50	2.1	3,801	0.06%
2023/11/29	70	147.40	14.7	148.76	149.50	55.3	3,692	1.50%
2023/11/28	2.2	142.74	1	142.96	144.00	1.2	3,441	0.03%
2023/11/27	5	143.80	6.2	143.28	141.50	-1.2	3,349	-0.04%
2023/11/24	0	0.00	0.1	142.00	139.00	-0.1	3,216	0.00%
2023/11/22	6.1	141.31	23	139.50	140.50	-16.9	3,120	-0.54%
2023/11/21	15.1	137.60	0	0.00	138.00	15.1	3,036	0.50%
2023/11/20	47.1	139.10	5	139.40	138.50	42.1	3,037	1.39%
2023/11/17	1	139.00	1.3	138.76	138.50	-0.3	3,057	-0.01%
2023/11/16	3.1	137.16	3	137.50	136.50	0.1	3,041	0.00%
2023/11/15	4	137.50	127.2	135.33	138.00	-123.2	3,016	-4.08%	大賣/鉅額交易
2023/11/14	0	0.00	2	133.00	133.00	-2	2,750	-0.07%
2023/11/13	0	0.00	40.1	132.82	132.50	-40.1	2,771	-1.45%
2023/11/10	5	129.40	23	130.46	131.00	-18	2,750	-0.65%
2023/11/09	5	129.00	0	129.75	129.50	5	2,758	0.18%
2023/11/08	0	0.00	14	131.07	131.00	-14	2,786	-0.50%
2023/11/07	0.1	130.00	8	130.38	130.50	-8	2,781	-0.29%
2023/11/03	44	127.58	8	128.06	127.50	36	2,829	1.27%
2023/11/02	1	129.50	11	131.05	131.00	-10	2,812	-0.36%
2023/11/01	15	127.47	20.2	129.01	128.50	-5.2	2,820	-0.18%
2023/10/31	3	127.00	3	127.50	127.00	0	2,866	0.00%
2023/10/30	0	126.50	2	128.00	128.00	-2	2,994	-0.07%
2023/10/27	29	125.60	0	0.00	125.50	29	3,209	0.90%
2023/10/26	39	126.81	0	0.00	127.00	39	3,431	1.14%
2023/10/25	11.1	129.55	1	130.00	129.00	10.1	3,545	0.28%
2023/10/24	16	127.91	0	0.00	130.00	16	3,591	0.45%
2023/10/23	39.1	130.16	15	132.67	128.00	24.1	3,647	0.66%
2023/10/20	0	0.00	5.1	131.99	132.50	-5.1	3,681	-0.14%
2023/10/19	0	0.00	24	131.79	132.50	-24	3,759	-0.64%
2023/10/18	21.4	130.75	43.4	132.40	130.00	-22	3,850	-0.57%
2023/10/17	7.2	130.36	6	131.00	130.00	1.2	3,988	0.03%
2023/10/16	24	130.58	17.2	131.35	130.50	6.8	4,164	0.16%
2023/10/13	1.3	127.81	42	129.68	131.00	-40.7	4,309	-0.94%
2023/10/12	4	125.13	15	128.17	128.50	-11	4,332	-0.25%
2023/10/11	13	126.42	3	128.00	126.00	10	4,416	0.23%
2023/10/06	0	0.00	25	127.76	128.00	-25	4,463	-0.56%
2023/10/05	1.2	125.07	4	125.50	126.50	-2.9	4,468	-0.06%
2023/10/03	2	125.50	2	126.50	125.00	0	4,518	0.00%
2023/10/02	0	0.00	6	126.50	126.00	-6	4,591	-0.13%
2023/09/28	6	124.50	9	124.94	125.00	-3	4,703	-0.06%
2023/09/27	22	123.55	6.2	124.00	124.50	15.8	4,946	0.32%
2023/09/26	15.3	125.57	0	126.00	125.50	15.3	5,084	0.30%
2023/09/25	53	126.75	17	128.68	126.50	36	5,098	0.71%
2023/09/22	15	125.50	21	126.05	128.00	-6	5,066	-0.12%
2023/09/21	40.6	128.33	0	0.00	127.50	40.6	5,038	0.80%
2023/09/20	42	130.68	1	130.00	130.50	41	5,033	0.81%
2023/09/19	19.1	133.24	4	135.00	132.50	15.1	5,046	0.30%
2023/09/18	0.1	133.00	12	133.75	134.00	-11.9	5,004	-0.24%
2023/09/15	13	132.42	5	133.10	132.50	8	5,003	0.16%
2023/09/14	12.1	131.38	16	132.41	132.00	-4	4,990	-0.08%
2023/09/13	13.1	131.50	30	132.38	130.00	-16.9	4,971	-0.34%
2023/09/12	2	128.75	27	128.98	128.50	-25	4,885	-0.51%
2023/09/11	10	127.15	6	128.75	126.50	4	4,966	0.08%
2023/09/08	6	126.92	10	128.75	127.00	-4	5,039	-0.08%
2023/09/07	29	127.59	29	129.33	127.50	0	5,196	0.00%
2023/09/06	12	128.13	7	128.50	129.00	5	5,233	0.10%
2023/09/05	1	125.04	13.1	125.74	128.50	-12	5,203	-0.23%
2023/09/04	4	122.00	13	123.31	123.50	-9	5,169	-0.17%
2023/09/01	0	0.00	3	123.67	123.50	-3	5,171	-0.06%
2023/08/31	8.1	122.44	7	124.00	123.50	1.1	5,189	0.02%
2023/08/30	0	0.00	20	121.88	123.00	-20	5,256	-0.38%
2023/08/29	24.1	118.90	0	0.00	120.00	24.1	5,283	0.46%
2023/08/28	9	119.89	5.2	120.98	120.00	3.9	5,292	0.07%
2023/08/25	11.1	119.77	17	120.56	120.50	-5.9	5,309	-0.11%
2023/08/24	11	120.86	1	120.00	120.50	10	5,383	0.19%
2023/08/23	11.1	117.91	10	121.25	121.50	1.1	5,455	0.02%
2023/08/22	14	120.86	6	122.50	120.00	8	5,447	0.15%
2023/08/21	14	122.75	2	123.25	121.50	12	5,471	0.22%
2023/08/18	13	125.19	9	126.89	125.00	4	5,494	0.07%
2023/08/17	1	123.00	5	126.10	127.00	-4	5,511	-0.07%
2023/08/16	2	125.00	8	124.94	125.50	-6	5,510	-0.11%
2023/08/15	3	125.50	6	125.08	125.00	-3	5,599	-0.05%
2023/08/14	5	121.40	5.2	123.97	125.50	-0.2	5,696	0.00%
2023/08/11	4	124.25	1	124.50	124.00	3	5,709	0.05%
2023/08/10	16	124.25	8	124.25	124.50	8	5,803	0.14%
2023/08/09	10	127.60	5	128.40	127.50	5	5,797	0.09%
2023/08/08	2	128.75	2	130.00	130.00	0	5,864	0.00%
2023/08/07	3	125.83	2	127.50	129.00	1	5,915	0.02%
2023/08/04	7	125.29	7	126.21	126.50	0	5,943	0.00%
2023/08/02	39.1	128.96	5.1	127.26	126.50	34	6,058	0.56%
2023/08/01	41.2	137.35	16.1	137.76	133.00	25.1	6,000	0.42%
2023/07/31	42.2	138.06	10	139.35	140.00	32.2	5,836	0.55%
2023/07/28	7	141.57	14	141.29	142.00	-7	5,698	-0.12%
2023/07/27	0.7	139.00	17.1	139.12	139.50	-16.4	5,616	-0.29%
2023/07/26	13.2	137.17	3.1	138.67	136.50	10.1	5,628	0.18%
2023/07/25	10.2	140.01	1	142.00	139.00	9.2	5,618	0.16%
2023/07/24	1.1	140.54	4	139.50	140.00	-2.9	5,584	-0.05%
2023/07/21	1	139.50	1	140.50	140.00	0	5,630	0.00%
2023/07/20	9.1	144.18	23.1	143.64	142.00	-14	5,673	-0.25%
2023/07/19	5.3	142.44	13.1	143.50	141.50	-7.8	5,475	-0.14%
2023/07/18	8.3	139.05	16.2	139.66	141.00	-7.9	5,344	-0.15%
2023/07/17	3	137.00	2	138.25	138.00	1	5,173	0.02%
2023/07/14	0.1	136.50	8.6	136.58	137.00	-8.5	5,169	-0.16%
2023/07/13	0	133.00	4	134.25	133.00	-4	5,120	-0.08%
2023/07/12	9	132.61	0.1	132.00	131.50	8.9	5,077	0.18%
2023/07/11	0.1	133.50	11.1	133.59	133.50	-11	5,062	-0.22%
2023/07/10	2.1	130.52	0	0.00	131.00	2.1	5,068	0.04%
2023/07/07	16	130.91	1	130.50	131.00	15	5,071	0.30%
2023/07/06	19	135.53	5.2	136.83	134.00	13.8	5,046	0.27%
2023/07/05	12.1	138.58	21.5	137.63	136.00	-9.4	4,982	-0.19%
2023/07/04	3	133.83	45	132.96	135.50	-42	4,758	-0.88%
2023/06/30	3	128.50	0	0.00	128.50	3	4,718	0.06%
2023/06/29	2.1	127.52	2	129.25	128.00	0.1	4,822	0.00%
2023/06/28	1.4	127.57	1	128.00	127.00	0.4	4,942	0.01%
2023/06/27	3	129.33	7	131.36	128.00	-4	5,056	-0.08%
2023/06/26	5.3	127.36	11	129.91	131.00	-5.7	5,095	-0.11%
2023/06/21	10	127.75	0	0.00	128.00	10	5,190	0.19%
2023/06/20	12	129.50	0	0.00	129.50	12	5,593	0.21%
2023/06/19	2.5	131.40	2.1	132.76	130.50	0.5	5,642	0.01%
2023/06/16	8.1	131.81	8	132.00	131.50	0.1	5,638	0.00%
2023/06/15	0	133.00	13	133.50	134.00	-13	5,682	-0.23%
2023/06/14	16	132.28	0	0.00	130.50	16	5,637	0.28%
2023/06/13	10	134.20	16	134.16	135.00	-6	5,582	-0.11%
2023/06/12	0	0.00	26	129.62	130.50	-26	5,487	-0.47%
2023/06/09	0	128.50	10	128.00	128.00	-10	5,465	-0.18%
2023/06/08	9	126.83	0	0.00	126.00	9	5,502	0.16%
2023/06/06	19	127.58	0	128.00	127.00	19	5,595	0.34%
2023/06/05	0	0.00	12	129.42	130.00	-12	5,624	-0.21%
2023/06/02	3.3	127.41	3	127.00	127.00	0.3	5,665	0.01%
2023/06/01	7	127.21	0.1	128.00	127.00	6.9	5,927	0.12%
2023/05/31	0	0.00	16	128.91	129.00	-16	6,015	-0.27%
2023/05/30	9.1	127.56	0.1	128.00	129.00	9	6,057	0.15%
2023/05/29	2	129.75	15	129.40	130.50	-13	6,039	-0.22%
2023/05/26	0	126.00	0	126.50	125.50	0	6,126	0.00%
2023/05/25	6	125.33	4	125.50	125.50	2	6,300	0.03%
2023/05/24	13	125.23	0	0.00	124.50	13	6,388	0.20%
2023/05/23	0	0.00	13.1	128.00	127.50	-13.1	6,466	-0.20%
2023/05/22	0.1	127.50	0	0.00	127.00	0.1	6,636	0.00%
2023/05/19	3	127.33	4	126.50	126.00	-1	6,787	-0.02%
2023/05/18	7.1	125.37	16	124.69	125.50	-8.9	6,762	-0.13%
2023/05/17	4	122.51	9	123.06	123.00	-5	6,795	-0.07%
2023/05/16	24.1	122.00	2	124.00	121.50	22.1	6,830	0.32%
2023/05/15	9	122.61	0.1	123.50	122.50	8.9	6,814	0.13%
2023/05/12	4	123.00	1	124.50	125.50	3	6,893	0.04%
2023/05/11	19.3	125.55	2	127.00	124.00	17.3	6,930	0.25%
2023/05/10	1	125.04	10	127.90	129.50	-9	7,124	-0.13%
2023/05/09	43.5	127.60	2	127.00	126.50	41.5	7,217	0.57%
2023/05/08	11	134.18	9	136.39	133.50	2	7,224	0.03%
2023/05/05	6.5	133.42	13	133.73	133.50	-6.5	7,405	-0.09%
2023/05/04	6.1	130.93	3	133.50	131.50	3.1	7,952	0.04%
2023/05/03	3.1	132.01	21	130.98	133.50	-17.9	8,266	-0.22%
2023/05/02	9.1	130.67	9	131.89	131.00	0.1	8,292	0.00%
2023/04/28	2	131.99	2	130.50	133.00	0	8,374	0.00%
2023/04/27	0	131.43	2	130.00	129.50	-2	8,347	-0.02%
2023/04/26	8.1	128.00	2	127.26	130.50	6.1	8,364	0.07%
2023/04/25	33.2	131.64	11.2	132.08	130.00	22	8,288	0.26%
2023/04/24	6.1	137.69	3	139.33	139.00	3.1	8,236	0.04%
2023/04/21	17.3	139.39	4	139.87	139.00	13.3	8,332	0.16%
2023/04/20	10.1	141.64	0.2	142.48	142.50	9.9	8,360	0.12%
2023/04/19	28.1	144.70	5.1	144.29	143.50	23	8,468	0.27%
2023/04/18	9	148.28	5	150.90	147.00	4	8,422	0.05%
2023/04/17	1.2	149.08	6	149.50	149.00	-4.8	8,406	-0.06%
2023/04/14	0.1	148.00	5	149.00	148.50	-4.9	8,401	-0.06%
2023/04/13	9	147.56	2	148.75	147.00	7	8,416	0.08%
2023/04/12	4	151.38	5	150.40	150.00	-1	8,401	-0.01%
2023/04/11	4	150.25	4	150.38	150.00	0	8,409	0.00%
2023/04/10	4	148.88	22	149.68	149.00	-18	8,400	-0.21%
2023/04/07	2	147.50	2	149.00	147.50	0	8,363	0.00%
2023/04/06	12	145.92	10	147.55	148.00	2	8,373	0.02%
2023/03/31	2	150.75	18.3	150.83	149.50	-16.2	8,403	-0.19%
2023/03/30	3	145.00	3	146.83	148.50	0	8,360	0.00%
2023/03/29	32.3	143.23	1.1	143.05	143.00	31.2	8,337	0.37%
2023/03/28	13.3	146.87	1.2	148.15	146.00	12.1	8,476	0.14%
2023/03/27	2.2	153.02	0.1	152.95	151.50	2	8,360	0.02%
2023/03/24	13.2	157.67	21	157.76	155.50	-7.8	8,339	-0.09%
2023/03/23	23.6	157.94	34.3	157.66	159.50	-10.7	8,267	-0.13%
2023/03/22	6.5	149.15	7.5	150.23	150.00	-1	7,933	-0.01%
2023/03/21	0	148.00	2	148.50	147.00	-2	7,914	-0.03%
2023/03/20	2	146.50	2	148.50	148.00	0	7,914	0.00%
2023/03/17	5	147.80	7.1	147.93	148.00	-2.1	7,991	-0.03%
2023/03/16	2	145.00	2	147.00	144.50	0	8,098	0.00%
2023/03/15	4	148.88	6	150.00	147.00	-2	8,154	-0.02%
2023/03/14	4	144.63	18	145.56	147.00	-14	8,204	-0.17%
2023/03/13	13.1	142.50	6.1	142.61	145.50	7	8,335	0.08%
2023/03/10	8	145.38	5	145.60	145.00	3	8,362	0.04%
2023/03/09	7	149.50	6	149.00	148.50	1	8,462	0.01%
2023/03/08	4	147.51	5.2	149.80	150.00	-1.2	8,439	-0.01%
2023/03/07	6	148.08	1	148.50	148.50	5	8,528	0.06%
2023/03/06	13	153.92	13.8	153.77	151.50	-0.8	8,498	-0.01%
2023/03/03	5.2	149.92	6	151.08	150.50	-0.8	8,334	-0.01%
2023/03/02	2	147.50	1	148.00	148.00	1	8,660	0.01%
2023/03/01	5	147.40	6.1	148.61	149.50	-1.1	8,852	-0.01%
2023/02/24	13.2	150.95	8	149.19	147.50	5.2	9,086	0.06%
2023/02/23	7	147.79	32.3	147.33	149.50	-25.3	9,028	-0.28%
2023/02/22	31.1	141.28	9	141.78	142.50	22.1	9,014	0.25%
2023/02/21	0	0.00	23	145.52	145.50	-23	9,132	-0.25%
2023/02/20	18.1	144.08	5	144.60	143.50	13.1	9,533	0.14%
2023/02/17	34.2	143.78	11.5	143.54	144.50	22.7	9,521	0.24%
2023/02/16	3	145.83	11	147.95	149.00	-8	9,440	-0.08%
2023/02/15	13	146.46	11	147.04	145.00	2	9,608	0.02%
2023/02/14	8	147.75	4	149.25	145.50	4	9,519	0.04%
2023/02/13	6	148.17	6	148.42	147.50	0	9,556	0.00%
2023/02/10	12.5	149.95	48	149.95	147.50	-35.5	9,660	-0.37%
2023/02/09	19.6	152.88	11.6	152.75	150.50	8	9,805	0.08%
2023/02/08	18.2	153.56	27	154.11	154.00	-8.8	9,831	-0.09%
2023/02/07	3	147.67	4.1	146.62	148.50	-1.1	9,742	-0.01%
2023/02/06	36.1	147.74	5.1	148.92	148.50	31	9,772	0.32%
2023/02/03	12	149.04	19.1	149.83	151.50	-7.1	9,674	-0.07%
2023/02/02	45.5	146.65	28.1	147.98	147.00	17.5	9,537	0.18%
2023/02/01	12.1	137.76	33.5	138.31	142.00	-21.4	9,089	-0.24%
2023/01/31	8	129.31	0	129.50	129.50	8	8,855	0.09%
2023/01/30	3.1	129.80	16.2	129.87	130.50	-13.1	8,906	-0.15%
2023/01/17	1	125.00	26	125.40	126.00	-25	8,856	-0.28%
2023/01/16	5.1	124.70	5	125.20	125.50	0.1	8,966	0.00%
2023/01/13	4	125.37	4	126.38	124.00	0	8,992	0.00%
2023/01/12	8	126.31	6	126.33	125.50	2	9,057	0.02%
2023/01/11	5	125.50	5	124.50	125.50	0	9,041	0.00%
2023/01/10	5	123.50	18	123.97	123.50	-13	9,085	-0.14%
2023/01/09	11	122.82	38.4	122.26	123.50	-27.4	9,169	-0.30%
2023/01/06	0	0.00	1	118.00	118.00	-1	9,206	-0.01%
2023/01/05	5	115.60	1	115.00	115.50	4	9,376	0.04%
2023/01/04	4	117.50	6	117.67	117.50	-2	9,454	-0.02%
2023/01/03	13	118.00	39	117.87	118.00	-26	9,535	-0.27%
2022/12/30	8	117.19	2	116.75	115.00	6	9,554	0.06%
2022/12/29	0	0.00	2	115.00	116.50	-2	9,620	-0.02%
2022/12/28	9	115.28	1	116.50	114.00	8	9,815	0.08%
2022/12/27	5	117.50	5	118.50	118.00	0	9,880	0.00%
2022/12/26	7	116.71	7	117.36	116.00	0	9,989	0.00%
2022/12/23	12.1	116.30	3.2	116.54	117.00	8.9	10,116	0.09%
2022/12/22	6	120.33	3	120.50	119.50	3	10,179	0.03%
2022/12/21	9	119.11	5	120.80	120.00	4	10,261	0.04%
2022/12/20	39.4	121.53	53.2	124.03	118.50	-13.8	10,300	-0.13%
2022/12/19	3.2	120.66	1	119.50	120.00	2.2	10,205	0.02%
2022/12/16	15	119.97	1	121.00	121.00	14	10,373	0.13%
2022/12/15	12	123.79	8	124.56	123.50	4	10,490	0.04%
2022/12/14	9	122.94	20	123.55	125.00	-11	10,525	-0.10%
2022/12/13	10.4	120.64	3	123.17	120.00	7.4	10,613	0.07%
2022/12/12	2	121.75	7	121.57	122.00	-5	10,622	-0.05%
2022/12/09	20	124.82	14	123.36	121.50	6	10,681	0.06%
2022/12/08	6.4	123.74	44.1	123.25	124.00	-37.6	10,619	-0.35%
2022/12/07	17.1	120.22	7	121.00	118.50	10.1	10,585	0.10%
2022/12/06	12	125.50	1.3	125.12	124.00	10.7	10,914	0.10%
2022/12/05	6.1	127.82	16.4	126.90	127.00	-10.3	10,858	-0.09%
2022/12/02	6	124.83	7	124.57	124.50	-1	10,783	-0.01%
2022/12/01	5	123.60	12.3	124.21	123.50	-7.3	10,825	-0.07%
2022/11/30	1.3	120.62	1	121.00	121.00	0.3	10,891	0.00%
2022/11/29	11	120.95	6	121.50	120.50	5	10,954	0.05%
2022/11/28	7.2	119.33	9	120.50	122.00	-1.8	10,869	-0.02%
2022/11/25	33.8	122.49	10	120.55	120.00	23.8	10,880	0.22%
2022/11/24	53	125.85	24	125.75	123.50	29	10,847	0.27%
2022/11/23	15.1	123.26	26	123.62	122.50	-10.9	10,472	-0.10%
2022/11/22	32	121.84	22.2	122.02	122.00	9.9	10,331	0.10%
2022/11/21	7	118.29	19	118.42	118.00	-12	10,324	-0.12%
2022/11/18	13.6	118.64	13	117.15	115.50	0.6	10,538	0.01%
2022/11/17	24.5	121.15	31	120.68	121.00	-6.5	10,446	-0.06%
2022/11/16	18.1	119.63	40.1	119.31	123.00	-22	10,300	-0.21%
2022/11/15	6.1	113.57	16.1	112.95	116.00	-10.1	9,870	-0.10%
2022/11/14	3.1	109.99	7	110.50	111.00	-4	10,112	-0.04%
2022/11/11	5.1	112.12	9.3	113.73	109.50	-4.2	10,391	-0.04%
2022/11/10	0	0.00	4	110.00	110.00	-4	10,306	-0.04%
2022/11/09	4	108.88	4	109.25	109.50	0	10,425	0.00%
2022/11/08	23	108.98	4.1	109.63	107.50	18.9	10,680	0.18%
2022/11/07	25	105.84	21	107.33	107.50	4	10,829	0.04%
2022/11/04	25.1	110.44	10	109.70	111.00	15.1	10,661	0.14%
2022/11/03	10	109.15	11.1	108.97	110.50	-1.1	10,550	-0.01%
2022/11/02	14	107.32	16	106.97	107.00	-2	10,464	-0.02%
2022/11/01	0	104.00	5	103.70	104.00	-5	10,460	-0.05%
2022/10/31	4	104.25	3	104.00	102.50	1	10,606	0.01%
2022/10/28	8	102.88	7	102.93	102.50	1	10,684	0.01%
2022/10/27	9	100.56	26.4	100.01	101.50	-17.4	10,623	-0.16%
2022/10/26	13	95.29	9	95.63	95.70	4	10,559	0.04%
2022/10/25	3	97.40	8.1	97.95	97.30	-5.1	10,521	-0.05%
2022/10/24	1	98.70	26	100.27	97.90	-25	10,523	-0.24%
2022/10/21	8.2	96.08	5	97.12	95.00	3.2	10,508	0.03%
2022/10/20	27.2	97.45	8	98.04	98.40	19.2	10,537	0.18%
2022/10/19	3.1	100.18	11	101.49	99.80	-7.9	10,741	-0.07%
2022/10/18	12	102.46	6	105.00	100.50	6	10,864	0.06%
2022/10/17	3.1	99.25	4	100.50	103.00	-0.9	11,816	-0.01%
2022/10/14	1.1	100.43	16.5	101.67	103.50	-15.4	12,295	-0.12%
2022/10/13	32.1	98.97	9	102.47	94.10	23.1	12,329	0.19%
2022/10/12	9	103.28	4	104.75	104.00	5	12,291	0.04%
2022/10/11	3.3	108.59	4	107.88	107.00	-0.7	12,413	-0.01%
2022/10/07	2	113.00	1	113.50	113.00	1	12,607	0.01%
2022/10/06	1	115.50	1	115.00	115.50	0	13,015	0.00%
2022/10/05	5	114.40	9	114.72	113.00	-4	13,248	-0.03%
2022/10/04	2.3	110.37	3	110.49	110.00	-0.7	13,313	-0.01%
2022/10/03	4	106.75	2	107.25	107.50	2	13,402	0.01%
2022/09/30	6	103.92	20	102.73	108.00	-14	13,595	-0.10%
2022/09/29	5	107.10	1	105.00	104.50	4	13,715	0.03%
2022/09/28	45	108.27	25.1	106.54	105.00	19.9	13,911	0.14%
2022/09/27	12.1	110.33	10	109.60	113.50	2.1	14,330	0.01%
2022/09/26	35	111.43	19.1	112.25	108.50	15.9	14,738	0.11%
2022/09/23	24.1	119.45	10.9	117.83	117.00	13.2	15,029	0.09%
2022/09/22	29.4	124.43	32	124.50	124.00	-2.6	15,066	-0.02%
2022/09/21	2.2	123.23	10	123.50	124.00	-7.8	15,104	-0.05%
2022/09/20	10	124.00	8	122.88	122.50	2	15,196	0.01%
2022/09/19	3	121.00	4	120.88	120.50	-1	15,291	-0.01%
2022/09/16	3	120.00	3	120.67	120.00	0	15,471	0.00%
2022/09/15	5	122.50	3	121.00	120.00	2	15,554	0.01%
2022/09/14	10	120.80	16	119.75	123.50	-6	15,708	-0.04%
2022/09/13	38	124.74	23	124.63	122.50	15	15,748	0.10%
2022/09/12	3	119.50	7	119.50	118.50	-4	15,530	-0.03%
2022/09/08	4	115.38	9	115.78	117.50	-5	15,711	-0.03%
2022/09/07	3	113.34	8	113.56	115.00	-5	15,940	-0.03%
2022/09/06	24	113.60	7	114.14	113.00	17	16,010	0.11%
2022/09/05	11	121.82	6	120.75	118.50	5	15,932	0.03%
2022/09/02	0	0.00	4.1	123.23	122.00	-4.1	15,939	-0.03%
2022/09/01	21	122.52	0	0.00	121.00	21	16,062	0.13%
2022/08/31	5	125.20	16.1	125.09	125.50	-11.1	16,138	-0.07%
2022/08/30	2	123.00	1	123.50	122.50	1	16,552	0.01%
2022/08/29	7	120.57	28.1	121.65	123.00	-21.1	17,208	-0.12%
2022/08/26	19.5	130.39	16.4	130.53	126.50	3.1	17,514	0.02%
2022/08/25	7.1	127.86	10.1	127.76	127.50	-3.1	17,347	-0.02%
2022/08/24	4	121.75	2.9	122.50	123.00	1.1	17,193	0.01%
2022/08/23	7	120.64	3.1	121.18	121.50	3.9	17,543	0.02%
2022/08/22	7	125.14	6	124.67	123.50	1	17,678	0.01%
2022/08/19	7	126.64	25.1	126.65	125.50	-18.1	17,767	-0.10%
2022/08/18	19	122.31	27.5	122.10	124.50	-8.5	17,514	-0.05%
2022/08/17	14.1	121.21	9	120.44	119.50	5.1	17,449	0.03%
2022/08/16	21.3	125.64	17	123.47	122.50	4.2	17,705	0.02%
2022/08/15	27	124.70	30	125.05	124.00	-3	17,881	-0.02%
2022/08/12	35	118.00	30.2	117.90	121.50	4.8	18,001	0.03%
2022/08/11	5	114.00	2	114.00	113.00	3	17,973	0.02%
2022/08/10	5	111.61	2	112.50	111.00	3	18,274	0.02%
2022/08/09	5	113.50	4	113.88	113.50	1	18,552	0.01%
2022/08/08	4	114.75	47	113.65	114.00	-43	19,047	-0.23%
2022/08/05	15.1	111.90	36	111.51	114.00	-20.9	19,385	-0.11%
2022/08/04	29	104.81	10.4	104.36	106.50	18.6	19,606	0.09%
2022/08/03	7.1	108.22	16	109.19	108.00	-8.9	19,728	-0.05%
2022/08/02	23.4	109.10	6	110.00	109.00	17.4	20,209	0.09%
2022/08/01	26.1	113.77	12.5	114.94	112.50	13.6	20,510	0.07%
2022/07/29	17.1	118.68	42.5	119.32	119.50	-25.4	21,141	-0.12%
2022/07/28	12	120.38	5	123.00	118.00	7	21,759	0.03%
2022/07/27	5	119.60	6	120.08	120.00	-1	22,255	0.00%
2022/07/26	28	121.59	44.1	122.06	119.50	-16.1	22,354	-0.07%
2022/07/25	11	126.86	17	127.32	127.50	-6	22,271	-0.03%
2022/07/22	83.3	132.92	52.2	132.64	130.00	31.2	22,383	0.14%
2022/07/21	33.3	124.95	53	127.22	129.50	-19.8	21,594	-0.09%
2022/07/20	39.3	118.10	8	118.13	118.00	31.3	21,191	0.15%
2022/07/19	8.1	114.63	2	114.75	114.00	6.1	21,217	0.03%
2022/07/18	10	117.60	19	118.61	117.00	-9	21,378	-0.04%
2022/07/15	5.1	115.11	13	115.08	116.00	-7.9	21,812	-0.04%
2022/07/14	7.1	112.38	7	112.21	114.50	0.1	21,730	0.00%
2022/07/13	11	111.91	7	112.07	110.00	4	21,524	0.02%
2022/07/12	8	112.50	16	112.13	112.50	-8	21,510	-0.04%
2022/07/11	11	120.45	4	117.75	117.50	7	21,710	0.03%
2022/07/08	41.1	118.87	13	117.96	117.00	28.1	21,852	0.13%
2022/07/07	11	113.95	22	114.09	117.00	-11	21,879	-0.05%
2022/07/06	8	115.25	5	114.40	112.50	3	22,093	0.01%
2022/07/05	42	119.01	29.4	116.60	118.00	12.7	22,267	0.06%
2022/07/04	21	117.90	29.4	119.77	122.00	-8.4	22,281	-0.04%
2022/07/01	20.2	124.93	9	126.67	122.50	11.2	22,482	0.05%
2022/06/30	19	137.16	5	137.40	136.00	14	22,408	0.06%
2022/06/29	5	136.61	9	139.50	143.00	-4	22,711	-0.02%
2022/06/28	16	141.38	4	143.13	140.50	12	22,946	0.05%
2022/06/27	26.8	147.20	22.1	147.34	147.50	4.7	23,468	0.02%
2022/06/24	32.1	141.63	29.1	140.06	140.00	3	23,867	0.01%
2022/06/23	14	144.25	9.1	144.79	144.00	4.9	24,329	0.02%
2022/06/22	48	147.76	7	146.00	144.00	41	24,814	0.17%
2022/06/21	22	154.93	9.5	155.31	156.50	12.5	25,557	0.05%
2022/06/20	28	161.26	32.5	157.80	154.00	-4.5	26,723	-0.02%
2022/06/17	18	162.81	12.1	164.21	167.50	6	27,070	0.02%
2022/06/16	24.3	173.40	24.1	173.79	166.00	0.2	27,297	0.00%
2022/06/15	6	169.67	10	170.50	170.50	-4	27,687	-0.01%
2022/06/14	20	165.05	16.2	166.17	168.00	3.8	27,861	0.01%
2022/06/13	8	167.06	7	167.07	166.50	1	27,830	0.00%
2022/06/10	22	172.48	51	171.98	172.50	-29	27,999	-0.10%
2022/06/09	13	175.35	85.1	174.44	176.50	-72.1	27,910	-0.26%
2022/06/08	46.7	178.56	33.1	176.83	175.00	13.6	27,819	0.05%
2022/06/07	53.2	180.77	163.1	181.12	182.00	-109.9	27,607	-0.40%	大賣/鉅額交易
2022/06/06	26	175.94	54.3	177.27	176.50	-28.3	27,139	-0.10%
2022/06/02	89	172.47	19.1	172.61	173.00	69.9	26,990	0.26%
2022/06/01	35	173.44	54	173.93	171.50	-19	26,945	-0.07%
2022/05/31	53	172.93	89.3	172.71	173.50	-36.3	26,840	-0.14%
2022/05/30	10.1	168.15	80	168.29	169.00	-70	26,547	-0.26%
2022/05/27	20	164.47	35.4	163.96	162.50	-15.3	26,408	-0.06%
2022/05/26	22	163.05	15	162.33	160.50	7	26,281	0.03%
2022/05/25	20	162.40	26.2	161.41	164.00	-6.2	26,198	-0.02%
2022/05/24	47.1	165.06	33	165.39	160.50	14.1	26,005	0.05%
2022/05/23	36.2	174.26	38.2	175.39	172.00	-2	25,657	-0.01%
2022/05/20	29.2	174.54	62	175.04	175.00	-32.8	25,429	-0.13%
2022/05/19	13.1	170.28	15.1	170.78	173.50	-2.1	25,020	-0.01%
2022/05/18	47	172.79	51.2	172.76	171.50	-4.2	24,878	-0.02%
2022/05/17	37.1	168.95	41	170.12	171.50	-4	24,725	-0.02%
2022/05/16	71.1	171.67	53	172.59	167.50	18.1	24,832	0.07%
2022/05/13	56	167.67	58	168.52	166.50	-2	24,511	-0.01%
2022/05/12	47	165.93	56	165.94	163.00	-9	24,431	-0.04%
2022/05/11	28.3	164.75	15	164.40	163.50	13.3	24,469	0.05%
2022/05/10	51	165.28	49.1	166.24	168.00	1.9	24,989	0.01%
2022/05/09	33	166.14	19.5	167.59	163.00	13.5	24,776	0.05%
2022/05/06	47	168.81	72	169.42	171.50	-25	24,525	-0.10%
2022/05/05	68.6	167.89	94	168.01	168.00	-25.3	24,166	-0.10%
2022/05/04	45	158.57	71	159.31	162.50	-26	23,768	-0.11%
2022/05/03	12	149.42	11	149.50	151.50	1	23,539	0.00%
2022/04/29	26	148.06	29	147.27	146.00	-3	23,509	-0.01%
2022/04/28	27.2	143.60	29.1	144.24	143.50	-1.9	23,501	-0.01%
2022/04/27	18.3	142.96	19	140.55	145.00	-0.8	23,407	0.00%
2022/04/26	37.3	147.98	17.1	147.44	143.50	20.2	23,610	0.09%
2022/04/25	28.3	152.32	18.5	151.10	149.00	9.8	23,957	0.04%
2022/04/22	48.3	159.82	28	160.00	159.50	20.3	24,015	0.08%
2022/04/21	54.2	166.70	60.3	166.75	166.50	-6.1	23,823	-0.03%
2022/04/20	15	159.33	19	159.34	159.50	-4	23,299	-0.02%
2022/04/19	16	158.84	17	159.41	158.00	-1	23,270	0.00%
2022/04/18	11.6	153.89	14.1	155.79	156.00	-2.5	23,186	-0.01%
2022/04/15	48.6	158.63	22	157.25	156.50	26.6	23,015	0.12%
2022/04/14	22.1	166.23	17	166.85	167.00	5.1	22,684	0.02%
2022/04/13	22	163.61	20.1	164.03	163.50	1.9	22,437	0.01%
2022/04/12	38.1	160.06	26	160.12	159.00	12.1	22,172	0.05%
2022/04/11	36.4	165.04	57.1	165.10	160.50	-20.7	21,872	-0.09%
2022/04/08	86.6	172.13	62	171.57	173.00	24.6	21,426	0.11%
2022/04/07	34.5	173.02	20.2	171.58	172.50	14.2	20,942	0.07%
2022/04/06	33.1	180.31	30.1	180.67	180.00	3	20,316	0.01%
2022/04/01	60.4	182.82	27	184.00	183.00	33.4	20,023	0.17%
2022/03/31	32.6	194.74	44.1	193.75	191.00	-11.5	19,559	-0.06%
2022/03/30	93.1	198.83	85.2	196.13	190.50	7.9	19,221	0.04%
2022/03/29	69	187.71	91.6	190.66	194.50	-22.6	18,900	-0.12%
2022/03/28	79	182.93	77.8	180.66	177.00	1.3	18,930	0.01%
2022/03/25	47.3	179.38	62.2	179.68	179.50	-14.9	18,298	-0.08%
2022/03/24	79.1	176.38	81.1	177.19	179.00	-2	17,766	-0.01%
2022/03/23	55	169.46	107.6	169.79	175.50	-52.6	16,873	-0.31%	大賣/
2022/03/22	23	155.35	52.5	155.11	160.00	-29.5	15,827	-0.19%
2022/03/21	56.1	153.33	31.4	154.45	153.50	24.7	15,465	0.16%
2022/03/18	55.1	151.20	42.1	150.53	149.00	13	15,255	0.09%
2022/03/17	15	143.97	17.4	144.80	148.50	-2.4	14,639	-0.02%
2022/03/16	8.1	137.80	13.2	141.21	137.00	-5.1	14,436	-0.04%
2022/03/15	32	142.62	42.3	142.46	138.50	-10.3	14,460	-0.07%
2022/03/14	6	144.58	7.1	145.22	145.00	-1.1	14,442	-0.01%
2022/03/11	10	143.95	12	143.58	143.00	-2	14,740	-0.01%
2022/03/10	17	146.53	17.3	145.15	143.00	-0.3	14,906	0.00%
2022/03/09	27	144.07	34	142.88	143.50	-7	15,044	-0.05%
2022/03/08	32	143.91	26.3	141.92	140.00	5.7	15,349	0.04%
2022/03/07	6	140.58	10	138.65	138.00	-4	16,046	-0.02%
2022/03/04	8.1	145.38	11	145.05	144.50	-3	17,325	-0.02%
2022/03/03	7.2	146.12	12	145.71	145.50	-4.8	18,951	-0.03%
2022/03/02	8	139.50	17.2	141.54	143.00	-9.2	19,522	-0.05%
2022/03/01	4	139.50	6	139.50	139.50	-2	20,151	-0.01%
2022/02/25	7	137.00	9	137.06	136.50	-2	20,576	-0.01%
2022/02/24	14.4	135.85	7	134.14	133.50	7.4	21,396	0.03%
2022/02/23	1	139.50	7	140.07	140.00	-6	21,422	-0.03%
2022/02/22	19.4	137.71	118.2	139.57	136.50	-98.8	21,565	-0.46%	大賣/
2022/02/21	3.7	141.99	6	141.42	142.00	-2.3	21,782	-0.01%
2022/02/18	4.2	141.23	6	142.17	144.50	-1.9	22,092	-0.01%
2022/02/17	25.2	144.92	19	143.29	143.00	6.2	22,348	0.03%
2022/02/16	54	150.46	118	147.92	147.50	-64	22,483	-0.28%	大賣/
2022/02/15	59	146.99	12	148.04	145.50	47	22,383	0.21%
2022/02/14	28.4	145.83	14	145.32	143.50	14.4	22,227	0.06%
2022/02/11	176	148.22	18.1	150.34	152.00	157.9	22,140	0.71%	大買/鉅額交易
2022/02/10	31.2	148.90	42.2	149.34	147.50	-11	21,979	-0.05%
2022/02/09	31	147.18	20.7	145.07	143.00	10.4	21,281	0.05%
2022/02/08	9	144.61	3	145.00	145.00	6	21,042	0.03%
2022/02/07	30.5	146.92	75	147.75	144.00	-44.5	21,124	-0.21%
2022/01/26	22.2	141.42	54.5	142.35	143.00	-32.3	20,884	-0.15%
2022/01/25	47.3	141.29	65.5	141.36	140.50	-18.2	20,809	-0.09%
2022/01/24	28	134.71	21.1	136.14	138.50	6.9	20,593	0.03%
2022/01/21	53.2	139.46	104.3	140.87	135.00	-51.1	20,604	-0.25%	大賣/
2022/01/20	37.8	140.52	60	141.78	142.00	-22.2	20,533	-0.11%
2022/01/19	45	141.04	171.5	140.45	140.50	-126.5	20,662	-0.61%	大賣/鉅額交易
2022/01/18	35	136.30	38.2	138.34	139.00	-3.2	20,828	-0.02%
2022/01/17	28	128.89	15.1	129.93	131.00	12.9	20,616	0.06%
2022/01/14	28.1	121.82	13	121.61	124.00	15.2	21,152	0.07%
2022/01/13	15	124.33	4	126.00	126.00	11	21,889	0.05%
2022/01/12	43	127.57	15	126.80	126.50	28	22,179	0.13%
2022/01/11	26.2	132.71	14	133.82	130.50	12.2	22,287	0.05%
2022/01/10	14	128.25	7.1	135.39	137.00	7	22,311	0.03%
2022/01/07	37.1	133.20	51.5	131.67	131.00	-14.4	22,444	-0.06%
2022/01/06	25.3	136.99	7	137.43	138.00	18.3	22,628	0.08%
2022/01/05	38.3	140.54	355	140.00	139.50	-316.7	22,911	-1.38%	大賣/鉅額交易
2022/01/04	49.1	144.24	24	143.85	143.50	25.1	23,052	0.11%
2022/01/03	19	140.16	2	141.00	141.00	17	23,537	0.07%
2021/12/30	15	140.90	1.2	141.00	141.00	13.8	23,999	0.06%
2021/12/29	3	143.33	8	144.44	142.00	-5	24,430	-0.02%
2021/12/28	9.1	141.23	11.3	142.96	143.50	-2.1	24,848	-0.01%
2021/12/27	5.2	142.53	9.1	142.94	142.50	-3.9	25,173	-0.02%
2021/12/24	9.6	144.58	79	144.49	143.00	-69.4	25,512	-0.27%
2021/12/23	35.3	148.32	19	146.08	145.00	16.3	25,614	0.06%
2021/12/22	465.2	149.65	40	148.43	145.50	425.2	25,562	1.66%	大買/鉅額交易
2021/12/21	5	141.20	8	139.81	139.50	-3	25,152	-0.01%
2021/12/20	11	141.82	787	139.34	139.00	-776	25,892	-3.00%	大賣/鉅額交易
2021/12/17	10.1	144.69	8	144.44	144.50	2.1	26,456	0.01%
2021/12/16	27	146.87	23.6	146.79	147.00	3.5	26,543	0.01%
2021/12/15	14	140.18	11	142.73	143.00	3	26,464	0.01%
2021/12/14	33	140.73	39.1	141.82	142.00	-6.1	26,689	-0.02%
2021/12/13	99	138.58	5.1	139.60	138.00	94	26,765	0.35%
2021/12/10	4.1	138.34	4	139.88	140.00	0.1	27,342	0.00%
2021/12/09	9	141.83	16.2	142.47	141.00	-7.2	28,202	-0.03%
2021/12/08	16.5	144.21	12.6	143.60	144.50	3.9	28,612	0.01%
2021/12/07	30.1	145.12	38.1	145.53	144.00	-8.1	28,992	-0.03%
2021/12/06	19	152.29	12	151.96	149.00	7	29,329	0.02%
2021/12/03	31	154.37	33.1	153.65	154.00	-2.1	30,337	-0.01%
2021/12/02	212	158.98	27	155.48	152.00	185.1	30,465	0.61%	大買/鉅額交易
2021/12/01	74.7	159.55	65.7	160.21	162.50	9.1	30,713	0.03%
2021/11/30	744.2	162.95	113.5	160.51	155.50	630.7	30,901	2.04%	大買/大賣/鉅額交易
2021/11/29	110.4	150.39	139.5	150.47	156.00	-29.1	31,412	-0.09%	大買/大賣/
2021/11/26	58	141.61	54.1	142.08	143.50	3.9	31,181	0.01%
2021/11/25	49.5	142.65	29.1	142.38	139.00	20.4	30,992	0.07%
2021/11/24	46.1	138.78	33.6	136.47	138.00	12.5	30,645	0.04%
2021/11/23	33.5	143.70	38.2	144.29	143.00	-4.7	31,034	-0.02%
2021/11/22	0	0.00	2	139.00	137.50	-2	31,544	-0.01%
2021/11/19	10.3	137.69	11	137.64	135.50	-0.7	34,292	0.00%
2021/11/18	23.9	142.03	18	140.69	139.50	5.9	35,764	0.02%
2021/11/17	21	141.05	31	141.03	143.00	-10	36,558	-0.03%
2021/11/16	37.1	140.00	22.1	139.48	136.00	15.1	37,590	0.04%
2021/11/15	35	137.93	42	138.27	138.50	-7	38,657	-0.02%
2021/11/12	10	134.35	31.2	134.90	133.00	-21.2	39,680	-0.05%
2021/11/11	10	132.60	12.1	132.83	130.50	-2.1	40,366	-0.01%
2021/11/10	25.2	133.18	30	132.17	131.00	-4.8	40,750	-0.01%
2021/11/09	21	128.38	28	128.59	130.00	-7	40,825	-0.02%
2021/11/08	22	121.34	9.1	123.38	122.00	12.9	40,859	0.03%
2021/11/05	14	124.21	6	126.00	124.00	8	41,105	0.02%
2021/11/04	12.5	126.74	8.5	126.50	126.00	4	41,586	0.01%
2021/11/03	5	127.80	4	128.63	130.00	1	41,987	0.00%
2021/11/02	33.2	128.49	14.1	130.56	128.00	19.1	42,474	0.04%
2021/11/01	28.1	131.82	13	131.77	131.00	15.1	43,019	0.04%
2021/10/29	11.3	128.25	6	128.92	128.00	5.3	44,230	0.01%
2021/10/28	6	130.92	2	129.50	129.00	4	44,764	0.01%
2021/10/27	13	128.92	17	130.53	132.00	-4	45,083	-0.01%
2021/10/26	80.7	130.34	41.4	130.00	127.00	39.2	45,547	0.09%
2021/10/25	50	140.73	29.6	140.47	139.50	20.5	46,178	0.04%
2021/10/22	61.6	140.80	64.4	141.57	144.00	-2.8	46,175	-0.01%
2021/10/21	76.4	139.96	74	139.74	136.00	2.4	46,465	0.01%
2021/10/20	13.1	133.27	25	133.42	135.00	-11.9	46,586	-0.03%
2021/10/19	10.1	128.59	16	127.94	128.50	-5.9	47,139	-0.01%
2021/10/18	8	122.69	10	122.75	123.00	-2	47,995	0.00%
2021/10/15	84.1	123.18	13.1	122.44	122.00	71	48,377	0.15%
2021/10/14	32	119.83	22	119.25	118.00	10	48,819	0.02%
2021/10/13	17	124.03	20.1	122.77	120.50	-3.1	49,261	-0.01%
2021/10/12	13	131.00	11	131.09	128.50	2	49,863	0.00%
2021/10/08	37.1	136.62	47	135.98	131.00	-9.9	50,305	-0.02%
2021/10/07	36	131.86	37	132.38	133.50	-1	50,945	0.00%
2021/10/06	29	127.93	43	127.94	130.50	-14	50,971	-0.03%
2021/10/05	73.1	120.78	26	120.40	126.50	47.1	51,717	0.09%
2021/10/04	52	124.92	56	125.32	121.50	-4	52,128	-0.01%
2021/10/01	47	127.19	47.1	125.74	124.00	-0.1	52,726	0.00%
2021/09/30	11	134.50	5.1	134.62	134.00	5.9	53,156	0.01%
2021/09/29	69.1	136.17	33.1	135.65	134.00	36	53,244	0.07%
2021/09/28	29	135.29	36.5	135.44	139.00	-7.5	53,458	-0.01%
2021/09/27	65.1	136.42	40	136.11	138.00	25.1	53,472	0.05%
2021/09/24	17.3	133.78	78.2	133.41	135.00	-61	52,807	-0.12%
2021/09/23	10.2	125.57	6	126.75	124.50	4.2	52,292	0.01%
2021/09/22	6	123.75	8	123.31	125.00	-2	52,340	0.00%
2021/09/17	36.1	124.39	38.2	124.37	126.50	-2.1	52,383	0.00%
2021/09/16	66	121.24	32	121.13	121.50	34	52,394	0.06%
2021/09/15	47.1	121.56	52.1	121.71	120.00	-5	52,459	-0.01%
2021/09/14	59.7	125.35	62.5	123.23	121.50	-2.8	52,046	-0.01%
2021/09/13	44.5	132.23	41	132.18	129.00	3.5	51,349	0.01%
2021/09/10	41.1	130.62	45	131.02	133.00	-4	51,054	-0.01%
2021/09/09	34.3	132.93	37	134.51	133.00	-2.7	50,598	-0.01%
2021/09/08	134.2	132.52	136.1	131.51	130.50	-1.9	50,078	0.00%	大買/大賣/
2021/09/07	82.1	142.10	69.2	143.25	138.50	12.9	49,056	0.03%
2021/09/06	85	157.76	76.2	157.28	153.50	8.8	48,713	0.02%
2021/09/03	107	164.45	98	164.30	165.50	9	48,488	0.02%	大買/
2021/09/02	178.3	168.63	182.5	165.94	159.00	-4.2	48,252	-0.01%	大買/大賣/
2021/09/01	185.2	162.35	161.6	163.51	167.00	23.6	46,980	0.05%	大買/大賣/
2021/08/31	46.3	153.13	44.5	153.16	155.00	1.8	46,231	0.00%
2021/08/30	28.7	151.72	18.2	151.60	150.00	10.6	46,138	0.02%
2021/08/27	87.8	151.70	83.3	150.91	150.00	4.4	46,457	0.01%
2021/08/26	75.7	160.10	105.9	159.91	158.00	-30.2	46,194	-0.07%	大賣/
2021/08/25	241.9	164.59	219.7	162.97	158.50	22.2	45,344	0.05%	大買/大賣/
2021/08/24	98.7	157.36	101.6	158.51	163.50	-2.8	43,208	-0.01%	大賣/
2021/08/23	79.2	150.57	57.1	150.76	149.00	22.1	42,798	0.05%
2021/08/20	62	142.65	147.2	141.50	144.00	-85.2	43,009	-0.20%	大賣/
2021/08/19	233.4	148.80	145	147.67	135.00	88.4	42,007	0.21%	大買/大賣/
2021/08/18	140.4	137.87	128.1	140.03	150.00	12.4	40,718	0.03%	大買/大賣/
2021/08/17	97.5	140.95	101.2	139.01	137.50	-3.7	39,881	-0.01%	大賣/
2021/08/16	31.1	134.73	39	135.65	135.50	-8	39,150	-0.02%
2021/08/13	20.2	138.29	18	137.19	130.50	2.2	38,780	0.01%
2021/08/12	12	134.21	20.3	135.58	136.50	-8.3	38,600	-0.02%
2021/08/11	31.4	135.43	40.2	134.29	128.00	-8.8	38,648	-0.02%
2021/08/10	61.1	132.72	120.3	132.91	135.00	-59.2	38,582	-0.15%	大賣/
2021/08/09	60	146.10	151.2	140.84	138.50	-91.1	38,319	-0.24%	大賣/
2021/08/06	38.3	148.65	91	146.50	150.00	-52.7	38,020	-0.14%
2021/08/05	57.3	146.96	164.3	143.72	144.50	-107	37,805	-0.28%	大賣/鉅額交易
2021/08/04	240.3	150.43	177.8	150.91	149.50	62.5	37,759	0.17%	大買/大賣/
2021/08/03	255	142.17	80	141.03	142.00	175	36,910	0.47%	大買/鉅額交易
2021/08/02	61	136.61	65	137.15	135.00	-4	36,810	-0.01%
2021/07/30	106.5	139.80	81.3	139.76	135.00	25.3	36,379	0.07%	大買/
2021/07/29	103.7	132.77	86.3	132.61	136.50	17.4	35,710	0.05%	大買/
2021/07/28	31.1	133.71	4.7	139.79	132.50	26.4	34,588	0.08%
2021/07/27	130.2	152.06	117	151.61	147.00	13.2	34,541	0.04%	大買/大賣/
2021/07/26	108.1	149.43	111.1	151.24	155.00	-3	33,627	-0.01%	大買/大賣/
2021/07/23	82.1	147.91	152.3	151.07	141.00	-70.2	32,848	-0.21%	大賣/
2021/07/22	97.5	152.62	167.5	154.45	153.00	-70	32,220	-0.22%	大賣/
2021/07/21	25	143.78	40.4	145.31	147.50	-15.3	31,411	-0.05%
2021/07/20	56.1	136.87	60	136.36	134.50	-3.9	31,298	-0.01%
2021/07/19	153.4	137.59	113.1	134.41	134.00	40.3	31,150	0.13%	大買/大賣/
2021/07/16	96.4	134.87	99.7	135.45	137.00	-3.3	31,080	-0.01%
2021/07/15	66.4	126.03	39.3	125.37	130.00	27.1	30,465	0.09%
2021/07/14	82.9	125.46	142.7	126.65	124.50	-59.8	30,605	-0.20%	大賣/
2021/07/13	111.2	122.76	90.3	120.22	123.00	20.9	30,442	0.07%	大買/
2021/07/12	233.5	112.04	48	113.05	112.00	185.5	30,802	0.60%	大買/鉅額交易
2021/07/09	33	102.14	71.2	102.40	105.50	-38.2	29,847	-0.13%
2021/07/08	63	95.59	60.8	95.32	96.20	2.2	29,423	0.01%
2021/07/07	29	93.20	250.5	95.14	95.50	-221.5	29,117	-0.76%	大賣/鉅額交易
2021/07/06	19.6	87.22	14	87.76	86.90	5.6	28,520	0.02%
2021/07/05	126.2	87.94	47.9	87.80	86.20	78.3	28,772	0.27%	大買/
2021/07/02	12.5	83.68	19	81.58	86.00	-6.5	28,994	-0.02%
2021/07/01	19	79.88	2.5	79.94	78.90	16.5	29,316	0.06%
2021/06/30	12	81.32	7.1	80.61	80.30	4.9	29,785	0.02%
2021/06/29	19.2	83.03	34	83.99	81.10	-14.8	31,403	-0.05%
2021/06/28	12	84.81	16	85.21	84.90	-4	33,429	-0.01%
2021/06/25	54.1	84.57	12	84.45	84.30	42.1	34,038	0.12%
2021/06/24	20.2	83.52	18	83.68	83.50	2.2	33,812	0.01%
2021/06/23	89	81.36	21	81.78	82.40	68	33,654	0.20%
2021/06/22	31	81.81	11.1	81.72	79.20	19.9	33,733	0.06%
2021/06/21	11	79.55	22.1	79.48	79.90	-11.1	33,417	-0.03%
2021/06/18	26.1	80.53	37.4	80.19	79.60	-11.3	33,176	-0.03%
2021/06/17	28	79.39	23.2	79.82	81.50	4.9	33,009	0.01%
2021/06/16	12.3	81.08	70.1	80.77	79.90	-57.8	32,827	-0.18%
2021/06/15	15	83.07	8	82.89	82.30	7	32,627	0.02%
2021/06/11	46	84.54	36	84.51	83.00	10	32,497	0.03%
2021/06/10	70	83.29	59	83.41	83.10	11	31,950	0.03%
2021/06/09	44.1	79.76	37.3	79.52	78.60	6.8	31,065	0.02%
2021/06/08	46.6	77.88	1,135	76.96	77.00	-1,088.5	30,472	-3.57%	大賣/鉅額交易
2021/06/07	38	85.71	30.2	83.75	83.10	7.8	29,770	0.03%
2021/06/04	63.5	87.70	78	87.62	86.00	-14.5	29,326	-0.05%
2021/06/03	561.2	85.95	56	86.31	85.70	505.2	28,631	1.76%	大買/鉅額交易
2021/06/02	77	85.75	53	84.38	83.00	24	28,030	0.09%
2021/06/01	95.4	83.57	106	84.27	86.10	-10.6	27,484	-0.04%	大賣/
2021/05/31	92.6	83.67	80.2	83.58	81.90	12.4	26,770	0.05%
2021/05/28	77	77.29	69.4	78.36	79.20	7.6	25,574	0.03%
2021/05/27	597.5	69.68	35	70.65	72.00	562.5	24,303	2.31%	大買/鉅額交易
2021/05/26	8	69.05	10	68.31	68.50	-2	23,964	-0.01%
2021/05/25	33	69.63	16.1	70.20	68.20	16.9	23,809	0.07%
2021/05/24	15	65.80	18	65.28	66.80	-3	23,310	-0.01%
2021/05/21	17	64.22	8	64.90	64.00	9	23,089	0.04%
2021/05/20	23.6	64.26	4	63.65	62.90	19.6	23,202	0.08%
2021/05/19	30.2	65.12	29	65.01	66.00	1.2	23,128	0.01%
2021/05/18	11.6	60.46	13.4	61.15	62.90	-1.8	22,850	-0.01%
2021/05/17	2.4	57.58	20	57.75	57.20	-17.6	22,602	-0.08%
2021/05/14	12	65.23	9	64.10	63.50	3	22,280	0.01%
2021/05/13	21	64.14	20	63.25	62.90	1	21,942	0.00%
2021/05/12	30	66.48	35	64.13	63.50	-5	21,570	-0.02%
2021/05/11	21	68.80	48.2	68.15	67.00	-27.2	20,854	-0.13%
2021/05/10	25	72.78	33.3	73.12	74.00	-8.3	20,353	-0.04%
2021/05/07	0	0.00	4	67.05	67.30	-4	19,787	-0.02%
2021/05/06	36.2	62.41	5	62.44	61.20	31.2	19,751	0.16%
2021/05/05	10.4	65.07	5	65.60	62.80	5.4	19,622	0.03%
2021/05/04	9	63.06	5	62.42	64.40	4	19,451	0.02%
2021/05/03	7	68.19	19	67.12	67.00	-12	19,143	-0.06%
2021/04/29	12	70.32	5	69.38	69.00	7	18,981	0.04%
2021/04/28	9.6	70.61	9.1	70.32	69.60	0.5	18,872	0.00%
2021/04/27	29.4	73.23	76	72.54	72.10	-46.6	18,631	-0.25%
2021/04/26	89.1	76.76	99	76.67	75.40	-9.9	18,336	-0.05%
2021/04/23	33	74.79	15	75.03	74.40	18	17,959	0.10%
2021/04/22	51.5	76.63	67.2	74.58	72.60	-15.7	17,593	-0.09%
2021/04/21	20	73.74	37	73.29	73.40	-17	17,087	-0.10%
2021/04/20	131.1	73.96	109	73.85	73.00	22.1	16,800	0.13%	大買/大賣/
2021/04/19	94.2	71.49	93	70.72	70.00	1.2	16,096	0.01%
2021/04/16	14	68.66	34	69.11	71.10	-20	15,114	-0.13%
2021/04/15	26	63.98	9	64.22	64.70	17	14,251	0.12%
2021/04/14	22.1	62.52	42	62.25	63.70	-19.9	13,976	-0.14%
2021/04/13	34.1	67.09	19	66.54	65.60	15.1	13,548	0.11%
2021/04/12	3	66.60	12	66.57	66.70	-9	12,897	-0.07%
2021/04/09	47.8	63.22	76.1	61.48	60.70	-28.3	12,824	-0.22%
2021/04/08	131	66.09	68	65.80	64.00	63	12,398	0.51%	大買/
2021/04/07	40	62.97	43	64.00	64.20	-3	11,648	-0.03%
2021/04/06	45	58.91	49.7	58.19	58.40	-4.7	11,053	-0.04%
2021/04/01	155.2	59.01	149.3	58.79	58.20	5.9	10,491	0.06%	大買/大賣/
2021/03/31	137.3	56.08	119.7	56.84	57.40	17.5	8,769	0.20%	大買/大賣/
2021/03/30	41.3	49.41	13.6	50.18	52.20	27.7	6,590	0.42%
2021/03/29	1	47.65	10.1	48.29	47.50	-9.1	5,909	-0.15%
2021/03/26	8	47.30	8	47.44	47.45	0	5,852	0.00%
2021/03/25	11.1	46.75	14	46.45	47.00	-2.9	5,689	-0.05%
2021/03/24	1	44.50	0	0.00	44.45	1	5,396	0.02%
2021/03/23	0	0.00	0.2	45.00	44.65	-0.2	5,427	0.00%
2021/03/22	4.2	44.82	1	44.80	45.10	3.2	5,465	0.06%
2021/03/19	2	44.55	2	44.25	44.50	0	5,708	0.00%
2021/03/18	4.2	45.03	0	0.00	45.00	4.2	5,742	0.07%
2021/03/17	2.4	46.11	22.1	46.06	45.15	-19.6	5,847	-0.34%
2021/03/16	6.5	46.34	3	45.80	46.50	3.5	5,917	0.06%
2021/03/15	5	45.08	1	45.30	45.50	4	6,056	0.07%
2021/03/12	0	0.00	5	44.60	44.60	-5	6,178	-0.08%
2021/03/11	3	44.57	1	44.35	44.60	2	6,587	0.03%
2021/03/09	0	0.00	12	43.60	43.80	-12	7,223	-0.17%
2021/03/05	3	44.30	6	44.52	44.30	-3	7,337	-0.04%
2021/03/04	1	44.80	26	45.00	45.00	-25	7,367	-0.34%
2021/03/03	6	45.77	6.1	45.54	46.20	-0.1	7,644	0.00%
2021/03/02	0	0.00	1	47.20	46.30	-1	7,592	-0.01%
2021/02/26	3.5	47.23	0	0.00	47.35	3.5	7,537	0.05%
2021/02/25	19.1	47.48	5	47.35	46.90	14.1	7,510	0.19%
2021/02/24	4	46.88	4	47.00	46.70	0	7,609	0.00%
2021/02/23	4	46.66	3.1	46.51	46.65	1	7,591	0.01%
2021/02/22	31	47.70	4.3	47.53	47.45	26.8	7,530	0.36%
2021/02/19	1	46.00	3	46.93	47.45	-2	7,275	-0.03%
2021/02/18	21	47.28	17	46.96	46.85	4	7,114	0.06%
2021/02/17	2	45.60	3	46.05	46.15	-1	7,002	-0.01%
2021/02/05	2	44.45	1	44.25	44.20	1	6,944	0.01%
2021/02/03	0.1	44.30	0	0.00	43.70	0.1	6,939	0.00%
2021/02/01	1	42.75	3	42.10	42.55	-2	6,936	-0.03%
2021/01/29	6	44.43	0	0.00	43.10	6	6,909	0.09%
2021/01/28	1	44.70	0	0.00	44.35	1	6,858	0.01%
2021/01/27	1	45.50	0	0.00	45.45	1	6,841	0.01%
2021/01/26	5	45.20	0	0.00	44.70	5	6,806	0.07%
2021/01/25	2.1	44.81	1	44.95	44.90	1.1	6,778	0.02%
2021/01/22	1	43.60	1	44.70	44.65	0	6,759	0.00%
2021/01/21	5	44.93	7	44.70	44.05	-2	6,733	-0.03%
2021/01/20	0	0.00	5	45.85	45.10	-5	6,699	-0.07%
2021/01/19	2	46.40	1	46.60	46.10	1	6,581	0.02%
2021/01/18	2	46.08	6	45.73	46.10	-4	6,537	-0.06%
2021/01/15	14	47.62	7	48.04	47.30	7	6,465	0.11%
2021/01/14	6	47.63	11	47.71	48.20	-5	6,337	-0.08%
2021/01/13	1	46.75	2	46.75	46.55	-1	6,131	-0.02%
2021/01/12	0	0.00	2	46.73	46.15	-2	6,067	-0.03%
2021/01/11	2	46.25	4	47.08	47.50	-2	5,985	-0.03%
2021/01/08	1.1	45.89	2.1	45.65	45.35	-1	5,832	-0.02%
2021/01/07	0	0.00	10	45.74	45.80	-10	5,840	-0.17%
2021/01/06	5	45.63	20.1	45.60	45.65	-15.1	5,914	-0.25%
2021/01/05	2	46.90	6.4	46.91	46.85	-4.4	5,892	-0.07%
2021/01/04	9	48.07	50	47.66	47.65	-41	5,976	-0.69%
2020/12/31	6	47.36	3.1	47.47	47.45	2.9	5,860	0.05%
2020/12/30	30.5	46.42	0	0.00	46.70	30.5	5,800	0.53%
2020/12/29	2	46.23	0	0.00	46.20	2	5,800	0.03%
2020/12/28	2.5	46.67	1	46.60	46.65	1.5	5,771	0.03%
2020/12/25	10	46.69	33.1	46.37	46.40	-23.1	5,712	-0.40%
2020/12/24	3.1	46.95	2	47.10	46.75	1.1	5,641	0.02%
2020/12/23	20.1	46.50	38	46.39	46.20	-17.9	5,543	-0.32%
2020/12/22	62	45.83	2	46.00	44.90	60	5,383	1.11%
2020/12/21	1	43.60	3	44.52	45.05	-2	5,259	-0.04%
2020/12/18	1	44.80	1	45.30	44.75	0	5,182	0.00%
2020/12/17	0	0.00	4	45.10	45.00	-4	5,165	-0.08%
2020/12/16	4	45.60	3	45.67	45.30	1	5,161	0.02%
2020/12/15	7	45.84	9	45.55	45.15	-2	5,109	-0.04%
2020/12/14	0	0.00	2	47.83	47.40	-2	4,874	-0.04%
2020/12/11	6	48.21	0	0.00	46.95	6	4,843	0.12%
2020/12/10	9	49.37	9	48.35	48.25	0	4,790	0.00%
2020/12/09	12	51.28	55	51.07	51.00	-43	4,654	-0.92%
2020/12/08	6	50.01	94.1	49.99	50.20	-88.1	4,480	-1.97%
2020/12/07	43	50.51	28	50.73	50.80	15	4,324	0.35%
2020/12/04	13.1	48.96	7	48.51	48.75	6.1	3,916	0.15%
2020/12/03	92	48.16	22.1	47.44	47.50	69.9	3,684	1.90%
2020/12/02	15	46.52	7	45.70	46.45	8	3,307	0.24%
2020/12/01	1.1	44.85	32	45.34	45.50	-30.9	3,232	-0.96%
2020/11/30	0	0.00	3	45.40	45.20	-3	3,333	-0.09%
2020/11/27	4	46.79	1	45.75	45.75	3	3,579	0.08%
2020/11/25	6	43.90	0	0.00	43.75	6	3,232	0.19%
2020/11/24	0	0.00	2.1	44.48	43.90	-2.1	3,200	-0.07%
2020/11/23	13	44.58	8.1	44.63	44.80	4.9	3,145	0.16%
2020/11/20	18	43.22	15	43.44	43.70	3	2,993	0.10%
2020/11/19	4	42.58	0	0.00	42.50	4	2,942	0.14%
2020/11/18	0	0.00	8	42.55	42.65	-8	2,939	-0.27%
2020/11/16	0.2	42.05	0	0.00	42.05	0.2	2,982	0.01%
2020/11/13	0	42.00	0	0.00	41.90	0	3,028	0.00%
2020/11/10	2	42.88	1	42.85	42.50	1	3,138	0.03%
2020/11/06	6	42.23	1	41.90	41.90	5	3,206	0.16%
2020/11/04	3	41.70	2	41.85	41.70	1	3,371	0.03%
2020/11/02	7	40.96	0	0.00	40.90	7	3,436	0.20%
2020/10/30	3	41.77	0	0.00	41.40	3	3,457	0.09%
2020/10/29	8	41.60	0	0.00	42.20	8	3,572	0.22%
2020/10/27	0	0.00	1	43.65	43.85	-1	3,619	-0.03%
2020/10/26	1	43.95	0	0.00	43.90	1	3,690	0.03%
2020/10/16	1	45.60	10	45.23	45.30	-9	3,780	-0.24%
2020/10/14	11	46.84	2	46.70	46.50	9	3,768	0.24%
2020/10/13	12	46.00	2	46.20	45.85	10	3,693	0.27%
2020/10/12	11	46.39	1	45.90	45.50	10	3,642	0.27%
2020/10/08	2	45.15	10	45.05	45.15	-8	3,536	-0.23%
2020/10/07	3	44.77	0	0.00	44.55	3	3,507	0.09%
2020/09/29	10	41.95	0	0.00	41.20	10	4,078	0.25%
2020/09/24	0	0.00	1	42.15	42.05	-1	4,396	-0.02%
2020/09/22	0	0.00	2	43.35	44.00	-2	4,399	-0.05%
2020/09/21	3	45.77	2	45.90	45.05	1	4,359	0.02%
2020/09/15	8	45.39	8	45.60	45.00	0	4,317	0.00%
2020/09/14	0	0.00	3	43.00	44.80	-3	4,231	-0.07%
2020/09/11	3	43.05	1	43.50	43.10	2	4,186	0.05%
2020/09/10	2	44.80	0	0.00	43.95	2	4,162	0.05%
2020/09/09	0	0.00	2	44.30	44.35	-2	4,145	-0.05%
2020/09/08	0	0.00	1	45.15	44.75	-1	4,132	-0.02%
2020/09/04	3	44.58	9	44.68	44.90	-6	4,073	-0.15%
2020/09/03	10	45.73	1	46.70	45.50	9	4,036	0.22%
2020/09/02	5	46.00	26	46.79	46.60	-21	3,899	-0.54%
2020/08/21	0	0.00	1	43.05	43.05	-1	3,855	-0.03%
2020/08/20	1	42.05	11	43.15	42.55	-10	3,846	-0.26%
2020/08/19	0	0.00	11	44.90	44.00	-11	3,804	-0.29%
2020/08/18	2	46.20	1	45.60	45.65	1	3,761	0.03%
2020/08/17	8	46.61	0	0.00	46.65	8	3,716	0.22%
2020/08/14	0	0.00	3	45.25	45.60	-3	3,649	-0.08%
2020/08/13	3	46.55	15	46.28	45.95	-12	3,628	-0.33%
2020/08/12	1	45.30	1	45.20	45.15	0	3,551	0.00%
2020/08/11	2	45.40	0	0.00	44.95	2	3,516	0.06%
2020/08/10	17	47.34	21	47.44	47.30	-4	3,459	-0.12%
2020/08/07	5	47.12	0	0.00	47.10	5	3,354	0.15%
2020/08/05	1	47.15	1	46.95	47.00	0	3,283	0.00%
2020/08/04	20	48.25	22	47.66	47.00	-2	3,286	-0.06%
2020/08/03	1	46.35	10	46.22	46.40	-9	3,226	-0.28%
2020/07/31	4	46.14	0	0.00	46.30	4	3,255	0.12%
2020/07/30	14	45.24	0	0.00	46.00	14	3,211	0.44%
2020/07/29	0	0.00	4	44.75	44.95	-4	3,135	-0.13%
2020/07/28	16	45.06	0	0.00	42.70	16	3,103	0.52%
2020/07/27	5	43.97	0	0.00	44.00	5	3,047	0.16%
2020/07/24	1	43.50	7	43.46	42.70	-6	3,010	-0.20%
2020/07/23	8	44.56	0	0.00	44.20	8	2,999	0.27%
2020/07/22	6	44.36	0	0.00	44.60	6	2,977	0.20%
2020/07/20	29	42.96	30	42.98	43.25	-1	2,928	-0.03%
2020/07/17	5	42.90	12.1	42.61	43.00	-7.1	2,887	-0.25%
2020/07/16	0	0.00	5	42.30	42.30	-5	2,866	-0.17%
2020/07/15	2	42.15	5	43.07	41.70	-3	2,861	-0.10%
2020/07/13	1	43.60	2	43.83	43.80	-1	2,906	-0.03%
2020/07/10	4	43.91	67	43.84	43.70	-63	2,895	-2.18%
2020/07/09	5	46.22	13	46.21	45.55	-8	2,814	-0.28%
2020/07/08	39	48.05	16	48.46	47.45	23	2,649	0.87%
2020/07/07	2	43.80	11	45.25	45.35	-9	2,235	-0.40%
2020/07/06	0	0.00	20	40.71	41.25	-20	2,022	-0.99%
2020/07/03	30	41.00	8	40.85	40.85	22	1,990	1.11%
2020/07/02	7	40.21	1	40.35	40.40	6	1,919	0.31%
2020/06/30	0	0.00	2	38.50	38.70	-2	1,921	-0.10%
2020/06/29	0	0.00	4	38.60	38.35	-4	1,924	-0.21%
2020/06/24	1	39.00	0	0.00	38.75	1	1,917	0.05%
2020/06/22	6	39.82	0	0.00	38.70	6	1,906	0.31%
2020/06/18	0	0.00	10	38.40	38.35	-10	1,857	-0.54%
2020/06/15	0	0.00	4	37.60	37.65	-4	1,892	-0.21%
2020/06/11	0	0.00	2	38.45	38.20	-2	1,906	-0.10%
2020/06/09	1	39.55	0	0.00	39.40	1	1,938	0.05%
2020/06/08	21	39.90	0	0.00	39.55	21	1,954	1.07%
2020/06/05	18	39.94	0	0.00	40.10	18	1,936	0.93%
2020/06/03	1	38.75	44	38.79	38.75	-43	2,000	-2.15%
2020/06/01	0	0.00	1	39.50	38.40	-1	2,002	-0.05%
2020/05/29	11	39.14	0	0.00	39.05	11	1,963	0.56%
2020/05/28	0	0.00	21	39.25	38.95	-21	1,932	-1.09%
2020/05/26	0	0.00	4	38.65	38.05	-4	1,845	-0.22%
2020/05/25	1	37.90	0	0.00	38.10	1	1,824	0.05%
2020/05/22	4	37.43	1	37.00	37.30	3	1,799	0.17%
2020/05/21	5	36.50	0	0.00	36.95	5	1,780	0.28%
2020/05/19	1	35.70	0	0.00	35.50	1	1,830	0.05%
2020/05/12	1	38.40	1	38.30	38.15	0	1,772	0.00%
2020/05/11	6	38.55	0	0.00	38.30	6	1,763	0.34%
2020/05/08	14	38.56	0	0.00	39.15	14	1,720	0.81%
2020/05/07	27	38.54	3	38.32	39.15	24	1,648	1.46%
2020/05/06	3	37.50	0	0.00	37.40	3	1,566	0.19%
2020/05/05	0	0.00	2	36.28	36.30	-2	1,535	-0.13%
2020/05/04	2	36.30	0	0.00	36.25	2	1,529	0.13%
2020/04/30	8	37.55	20	37.56	37.70	-12	1,516	-0.79%
2020/04/28	2	36.95	0	0.00	36.85	2	1,526	0.13%
2020/04/27	2	36.35	0	0.00	36.95	2	1,557	0.13%
2020/04/22	10	35.70	0	0.00	35.60	10	1,564	0.64%
2020/04/21	0	0.00	20	35.81	35.15	-20	1,563	-1.28%
2020/04/17	30	37.53	0	0.00	37.25	30	1,546	1.94%
2020/04/16	5	36.45	0	0.00	36.90	5	1,458	0.34%
2020/04/15	6	35.38	0	0.00	35.60	6	1,428	0.42%
2020/04/14	0	0.00	9	34.19	34.75	-9	1,400	-0.64%
2020/04/13	1	34.50	0	0.00	34.00	1	1,394	0.07%
2020/04/09	0	0.00	1	34.35	34.15	-1	1,431	-0.07%
2020/04/08	1	34.90	0	0.00	34.95	1	1,466	0.07%
2020/04/06	11	33.22	0	0.00	33.65	11	1,434	0.77%
2020/04/01	2	33.10	0	0.00	33.05	2	1,427	0.14%
2020/03/31	3	31.30	0	0.00	31.10	3	1,399	0.21%
2020/03/27	5	31.00	0	0.00	30.75	5	1,452	0.34%
2020/03/23	1	28.45	0	0.00	28.10	1	1,423	0.07%
2020/03/20	10	28.71	0	0.00	29.15	10	1,424	0.70%
2020/03/17	2.1	30.64	0	0.00	30.20	2.1	1,399	0.15%
2020/03/12	0	0.00	49	39.32	38.20	-49	1,354	-3.62%
2020/03/10	5	41.95	0	0.00	42.20	5	1,331	0.38%
2020/03/09	7	44.83	2	43.50	43.40	5	1,310	0.38%
2020/03/06	2	42.90	0	0.00	42.90	2	1,193	0.17%
2020/03/05	10	42.00	0	0.00	42.00	10	1,213	0.82%
2020/03/04	5	41.35	0	0.00	41.45	5	1,459	0.34%
2020/03/02	0.3	41.20	0	0.00	41.15	0.3	1,498	0.02%
2020/02/27	0	0.00	10	41.80	41.45	-10	1,534	-0.65%
2020/02/21	10	43.45	0	0.00	43.30	10	1,537	0.65%
2020/02/12	0	0.00	5	41.55	41.55	-5	1,565	-0.32%
2020/02/04	6	41.20	0	0.00	41.45	6	1,628	0.37%
2020/02/03	0	0.00	5	38.81	40.00	-5	1,645	-0.30%
2020/01/31	0	0.00	2	42.03	41.20	-2	1,670	-0.12%
2020/01/30	5	41.75	6	42.53	41.45	-1	1,790	-0.06%
2020/01/20	2	45.90	0	0.00	45.85	2	1,782	0.11%
2020/01/17	1	46.10	0	0.00	46.10	1	1,778	0.06%
2020/01/14	0	0.00	1	46.50	46.20	-1	1,813	-0.06%
2020/01/13	1	46.00	0	0.00	46.20	1	1,884	0.05%
2020/01/08	0	0.00	10	46.25	46.10	-10	1,972	-0.51%
2020/01/07	2	46.28	3	46.25	46.25	-1	1,999	-0.05%
2020/01/06	1	46.45	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	47.33	0	0.00	47.20	2	2,008	0.10%
2020/01/02	7	48.40	4	47.63	48.40	3	1,967	0.15%
2019/12/31	3	46.92	0	0.00	46.75	3	1,935	0.15%
2019/12/30	2	47.30	0	0.00	47.10	2	1,936	0.10%
2019/12/27	16	47.73	2	47.65	47.55	14	1,933	0.72%
2019/12/24	2	47.15	0	0.00	47.00	2	1,937	0.10%
2019/12/18	5	46.90	0	0.00	47.00	5	1,934	0.26%
2019/12/13	9	46.23	0	0.00	46.15	9	1,959	0.46%
2019/12/12	3	46.80	6	46.90	46.55	-3	1,959	-0.15%
2019/12/11	2	46.85	0	0.00	46.60	2	1,972	0.10%
2019/12/10	1	46.70	0	0.00	47.00	1	1,987	0.05%
2019/12/09	2	47.40	2	47.70	47.30	0	2,025	0.00%
2019/12/06	1	47.45	0	0.00	47.10	1	2,110	0.05%
2019/11/29	6	49.62	0	0.00	48.35	6	2,186	0.27%
2019/11/26	2	47.55	0	0.00	47.25	2	2,061	0.10%
2019/11/20	5	46.70	0	0.00	46.75	5	2,194	0.23%
2019/11/15	0	0.00	1	47.45	47.45	-1	2,238	-0.04%
2019/11/14	1	46.75	0	0.00	46.75	1	2,228	0.04%
2019/11/11	2	46.70	0	0.00	46.30	2	2,258	0.09%
2019/11/07	2	45.90	0	0.00	45.95	2	2,238	0.09%
2019/11/05	1	47.15	0	0.00	47.20	1	2,238	0.04%
2019/10/29	1	47.70	1	48.25	47.25	0	2,313	0.00%
2019/10/28	1	48.20	1	48.30	48.35	0	2,408	0.00%
2019/10/22	0	0.00	2	49.35	49.40	-2	2,297	-0.09%
2019/10/18	1	49.05	1	50.00	48.85	0	2,296	0.00%
2019/10/17	0	0.00	11	50.40	50.40	-11	2,276	-0.48%
2019/10/16	2	50.90	0	0.00	50.30	2	2,269	0.09%
2019/10/15	1	51.70	0	0.00	51.10	1	2,248	0.04%
2019/10/14	0	0.00	2	50.30	50.40	-2	2,197	-0.09%
2019/10/09	12	49.61	0	0.00	49.60	12	2,173	0.55%
2019/09/10	1	51.40	0	0.00	51.30	1	2,204	0.05%
2019/09/06	1	51.90	3	52.50	51.80	-2	2,061	-0.10%
2019/09/03	0	0.00	1	50.90	50.80	-1	1,935	-0.05%
2019/08/30	1	51.80	1	51.30	50.90	0	1,883	0.00%
2019/08/29	0	0.00	20	50.20	51.30	-20	1,798	-1.11%
2019/08/27	0	0.00	1	51.00	49.95	-1	1,732	-0.06%
2019/08/26	22	50.03	1	50.10	49.90	21	1,703	1.23%
2019/08/23	1	50.50	0	0.00	50.80	1	1,647	0.06%
2019/08/20	1	49.40	1	49.30	49.50	0	1,515	0.00%
2019/07/31	1	49.80	0	0.00	49.70	1	1,375	0.07%
2019/07/25	0	0.00	1	51.60	51.90	-1	1,136	-0.09%
2019/07/24	1	50.80	0	0.00	51.70	1	1,129	0.09%
2019/07/17	0	0.00	1	49.80	49.55	-1	1,067	-0.09%
2019/07/15	1	50.30	0	0.00	50.60	1	1,094	0.09%
2019/07/10	0	0.00	2	48.80	49.60	-2	1,085	-0.18%
2019/07/09	1	47.95	0	0.00	47.20	1	1,049	0.10%
2019/07/08	1	48.00	0	0.00	47.95	1	1,062	0.09%
2019/07/04	0	0.00	1	48.40	48.50	-1	1,129	-0.09%
2019/07/03	1	47.80	0	0.00	47.00	1	1,106	0.09%
2019/06/24	0	0.00	1	45.05	45.80	-1	1,230	-0.08%
2019/06/03	0	0.00	2	43.80	44.15	-2	1,921	-0.10%
2019/05/16	2	45.03	0	0.00	45.00	2	2,308	0.09%
2019/04/30	0	0.00	3	48.67	49.00	-3	2,609	-0.11%
2019/04/29	2	48.30	0	0.00	48.10	2	2,845	0.07%
2019/04/25	0	0.00	2	52.15	51.40	-2	2,978	-0.07%
2019/04/19	1	50.60	0	0.00	50.80	1	3,017	0.03%
2019/04/11	1	52.40	1	52.10	52.30	0	2,988	0.00%
2019/04/10	4	54.55	1	54.60	54.00	3	2,958	0.10%
2019/04/03	0	0.00	1	52.90	52.70	-1	2,836	-0.04%
2019/03/26	0	0.00	1	51.80	52.00	-1	2,714	-0.04%
2019/03/22	2	53.70	0	0.00	52.50	2	2,627	0.08%
2019/03/21	0	0.00	1	53.70	53.60	-1	2,509	-0.04%
2019/03/20	2	52.35	2	51.50	53.00	0	2,412	0.00%
2019/03/19	2	51.75	1	50.80	51.90	1	2,367	0.04%
2019/03/18	0.5	49.30	0	0.00	49.20	0.5	2,145	0.02%
2019/03/13	0.5	48.30	0	0.00	48.30	0.5	2,142	0.02%
2019/03/06	0	48.20	0	0.00	48.10	0	2,397	0.00%
2019/03/04	0	0.00	1	48.00	47.90	-1	2,501	-0.04%
2019/02/25	5	48.15	0	0.00	48.15	5	2,509	0.20%
2019/02/22	5	48.80	0	0.00	48.45	5	2,497	0.20%
2019/02/21	0	0.00	7	48.19	49.80	-7	2,425	-0.29%
2019/02/20	2	47.45	6	47.45	47.60	-4	2,324	-0.17%
2019/02/18	4	47.29	0	0.00	46.60	4	2,297	0.17%
2019/02/15	2	47.65	0	0.00	47.35	2	2,274	0.09%
2019/02/14	5	48.02	0	0.00	48.35	5	2,210	0.23%
2019/02/11	2	45.65	0	0.00	45.60	2	2,032	0.10%
2019/01/25	0	0.00	1	48.00	47.50	-1	2,017	-0.05%
2019/01/21	1	47.90	0	0.00	48.15	1	1,914	0.05%
2019/01/03	1	38.35	0	0.00	37.80	1	1,530	0.07%
2019/01/02	1	39.50	0	0.00	39.35	1	1,530	0.07%
2018/12/28	1	39.70	0	0.00	39.70	1	1,539	0.06%
2018/11/20	1	37.50	0	0.00	37.90	1	1,124	0.09%
2018/11/15	1	36.00	0	0.00	36.10	1	1,137	0.09%
2018/11/13	1	35.90	0	0.00	36.25	1	1,250	0.08%
2018/10/12	0	0.00	10	33.50	34.85	-10	1,281	-0.78%
2018/10/04	0	0.00	6	41.85	41.20	-6	1,220	-0.49%
2018/09/12	0	0.00	1	44.20	44.35	-1	1,221	-0.08%
2018/09/03	4	55.25	0	0.00	54.60	4	1,357	0.29%
2018/08/31	3	55.50	0	0.00	56.20	3	1,418	0.21%
2018/08/29	0	0.00	1	54.20	54.40	-1	1,501	-0.07%
2018/08/22	1	51.60	1	52.10	51.50	0	1,742	0.00%
2018/08/21	1	51.20	0	0.00	51.20	1	1,803	0.06%
2018/08/13	0	0.00	15	58.00	57.40	-15	1,832	-0.82%
2018/08/10	5	62.00	0	0.00	62.50	5	1,825	0.27%
2018/08/09	10	62.40	0	0.00	62.40	10	1,855	0.54%
2018/08/08	0	0.00	10	62.80	63.20	-10	1,903	-0.53%
2018/08/07	5	62.66	0	0.00	62.50	5	1,932	0.26%
2018/08/06	5	62.62	0	0.00	62.90	5	1,973	0.25%
2018/07/26	0	0.00	20	61.70	61.80	-20	2,072	-0.96%
2018/07/13	2	60.95	0	0.00	60.50	2	2,407	0.08%
2018/07/12	20	60.48	0	0.00	60.40	20	2,422	0.83%
2018/06/25	0	0.00	1	62.90	63.00	-1	2,522	-0.04%
2018/06/22	0	0.00	2	65.65	65.40	-2	2,528	-0.08%
2018/06/19	1	66.60	0	0.00	65.00	1	2,600	0.04%
2018/06/14	0	0.00	1	70.00	68.50	-1	2,611	-0.04%
2018/06/12	0	0.00	1	71.90	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	70.40	71.00	-1	2,816	-0.04%
2018/06/08	0	0.00	1	69.80	69.00	-1	2,833	-0.04%
2018/06/05	1	68.00	4	69.05	67.70	-3	2,852	-0.11%
2018/06/04	0	0.00	1	68.00	67.40	-1	2,807	-0.04%
2018/05/30	2	64.50	1	65.00	65.20	1	2,739	0.04%
2018/05/29	1	65.50	0	0.00	65.20	1	2,724	0.04%
2018/05/24	1	61.20	1	60.60	60.30	0	2,943	0.00%
2018/05/22	1	60.10	0	0.00	60.20	1	3,062	0.03%
2018/05/16	0	0.00	1	59.50	61.90	-1	3,175	-0.03%
2018/05/15	1	59.80	0	0.00	58.90	1	3,205	0.03%
2018/05/04	1	56.00	0	0.00	55.30	1	4,058	0.02%
2018/04/25	3	57.90	0	0.00	58.00	3	4,114	0.07%
2018/04/19	1	63.20	0	0.00	63.20	1	3,962	0.03%
2018/04/11	10	68.20	2	68.90	69.00	8	3,939	0.20%
2018/04/03	1	68.10	0	0.00	69.30	1	4,036	0.02%
2018/03/23	0	0.00	1	72.20	72.00	-1	4,123	-0.02%
2018/03/22	1	75.00	1	74.20	74.00	0	4,101	0.00%
2018/03/15	1	76.20	0	0.00	76.70	1	3,974	0.03%
2018/03/14	0	0.00	3	73.83	72.90	-3	3,800	-0.08%
2018/03/13	2	73.10	0	0.00	74.00	2	3,780	0.05%
2018/03/12	1	72.00	0	0.00	72.90	1	3,782	0.03%
2018/03/08	1	69.80	0	0.00	70.10	1	3,757	0.03%
2018/03/07	0	0.00	1	71.20	69.80	-1	3,746	-0.03%
2018/03/05	1	71.80	0	0.00	71.80	1	3,774	0.03%
2018/03/02	0	0.00	1	72.80	72.60	-1	3,786	-0.03%
2018/02/27	0	0.00	1	74.40	73.00	-1	3,792	-0.03%
2018/02/26	5	76.20	3	75.43	74.30	2	3,813	0.05%
2018/02/12	1	69.80	0	0.00	67.80	1	3,546	0.03%
2018/02/07	1	70.90	0	0.00	70.00	1	3,452	0.03%
2018/02/05	2	72.05	9	71.83	73.70	-7	3,340	-0.21%
2018/01/31	1	72.60	2	74.60	76.10	-1	3,304	-0.03%
2018/01/30	18	76.96	11	76.65	75.30	7	3,489	0.20%
2018/01/29	5	73.80	14	73.84	75.70	-9	3,226	-0.28%
2018/01/23	0	0.00	3	66.60	65.80	-3	3,186	-0.09%
2018/01/22	10	66.10	3	66.10	66.20	7	3,276	0.21%
2018/01/19	14	69.14	14	69.99	67.20	0	3,328	0.00%
2018/01/17	0	0.00	5	66.50	66.20	-5	3,387	-0.15%
2018/01/16	0	0.00	2	66.45	66.80	-2	3,491	-0.06%
2018/01/15	0	0.00	2	66.70	67.30	-2	3,555	-0.06%
2018/01/12	3	66.60	0	0.00	65.90	3	3,677	0.08%
2018/01/08	10	66.05	2	66.20	65.00	8	4,420	0.18%
2018/01/05	3	67.37	7	67.19	67.40	-4	4,639	-0.09%
2018/01/04	8	67.65	0	0.00	67.70	8	4,687	0.17%
2018/01/03	3	64.60	0	0.00	64.50	3	4,610	0.07%
2018/01/02	5	64.12	3	63.60	64.10	2	4,629	0.04%