元太 (8069)-凱基-埔墘券商分點個股進出

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

元太

(8069)

可現股當沖

股價
246.0
漲跌
▼4.0
漲幅
-1.60%
成交量
3,931張
產業
上櫃光電類股
1448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

元太 (8069)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/06/14	1	248.50	0.2	245.75	250.00	0.8	6,152	0.01%
2024/06/13	1	252.50	1	246.50	246.50	0	6,150	0.00%
2024/06/12	0	0.00	2.3	241.30	243.00	-2.3	6,061	-0.04%
2024/06/11	1	229.00	1.3	230.47	232.50	-0.3	5,905	-0.01%
2024/06/06	0.3	214.67	0	0.00	215.00	0.3	5,861	0.01%
2024/06/05	0	217.00	0	0.00	215.50	0	5,941	0.00%
2024/06/04	0.1	219.00	0	0.00	218.50	0.1	6,259	0.00%
2024/05/31	0.2	220.00	0	0.00	219.50	0.2	6,432	0.00%
2024/05/29	0	0.00	0.1	233.00	227.00	-0.1	6,488	0.00%
2024/05/24	1	223.12	1	225.00	227.00	0	6,874	0.00%
2024/05/23	0	0.00	0.2	223.50	225.50	-0.2	6,933	0.00%
2024/05/17	0.2	210.50	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	0.2	212.50	0	0.00	210.50	0.2	7,020	0.00%
2024/05/08	0	0.00	5	209.50	209.50	-5	7,447	-0.07%
2024/05/07	4.3	220.16	0	0.00	217.00	4.3	7,477	0.06%
2024/05/06	0.2	217.00	0	0.00	218.00	0.2	7,669	0.00%
2024/05/02	1	216.00	1	218.00	216.00	0	8,247	0.00%
2024/04/26	2	229.25	2.3	228.91	227.50	-0.3	8,103	0.00%
2024/04/24	1	213.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	0.1	211.00	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	0.1	223.00	0	0.00	215.00	0.1	7,795	0.00%
2024/04/18	2	232.00	2	225.50	225.50	0	7,695	0.00%
2024/04/17	3.1	232.37	3	228.33	229.00	0.1	7,574	0.00%
2024/04/16	2	240.50	2	238.75	237.00	0	7,500	0.00%
2024/04/15	1	242.50	2	243.25	241.00	-1	7,467	-0.01%
2024/04/12	4	243.00	4	243.13	245.00	0	7,483	0.00%
2024/04/11	1	238.00	1.2	239.31	242.00	-0.2	7,431	0.00%
2024/04/10	0	0.00	0.3	239.50	240.00	-0.3	7,391	0.00%
2024/04/09	2	230.25	2	231.00	231.00	0	7,358	0.00%
2024/04/02	1	231.50	1	228.50	230.00	0	7,325	0.00%
2024/03/29	0.2	227.50	0	0.00	229.00	0.2	7,556	0.00%
2024/03/27	1.2	228.83	1	228.00	228.00	0.2	7,924	0.00%
2024/03/20	3	240.50	3	240.17	238.50	0	7,913	0.00%
2024/03/18	2	241.50	2.2	243.91	244.50	-0.2	7,934	0.00%
2024/03/15	2	236.75	2	236.75	234.00	0	7,914	0.00%
2024/03/14	2	235.25	2	235.25	235.50	0	7,900	0.00%
2024/03/13	2	233.25	2	233.75	230.50	0	7,846	0.00%
2024/03/12	1	231.01	2	234.25	236.00	-1	7,793	-0.01%
2024/03/11	3	226.33	2	227.25	229.50	1	7,722	0.01%
2024/03/08	3.2	234.47	3	227.67	222.50	0.2	7,635	0.00%
2024/03/07	1	241.00	1	240.00	240.00	0	7,314	0.00%
2024/03/06	2	242.75	3	241.50	241.00	-1	7,264	-0.01%
2024/03/05	1	245.00	0	0.00	241.00	1	7,259	0.01%
2024/03/04	1	251.50	1	246.00	246.50	0	7,191	0.00%
2024/03/01	2	245.00	3.2	247.80	253.00	-1.2	7,109	-0.02%
2024/02/29	3	239.33	4.1	242.49	246.00	-1.1	6,948	-0.02%
2024/02/27	1	228.50	1	230.50	230.00	0	6,664	0.00%
2024/02/22	2	232.25	1	232.50	233.00	1	6,498	0.02%
2024/02/21	4	231.88	4.1	232.00	232.00	-0.1	6,489	0.00%
2024/02/16	2	231.00	2.1	227.56	226.00	0	6,577	0.00%
2024/02/15	0	0.00	22.2	225.64	229.00	-22.2	6,481	-0.34%
2024/02/05	0	0.00	0.1	215.50	217.00	-0.1	6,278	0.00%
2024/02/02	20	214.50	1	215.00	214.00	19	6,223	0.31%
2024/02/01	1.1	213.91	0	0.00	213.50	1.1	6,168	0.02%
2024/01/29	2	214.00	1	214.00	216.00	1	5,987	0.02%
2024/01/26	2	209.75	5.1	213.94	217.00	-3.1	5,799	-0.05%
2024/01/25	0	0.00	1	198.50	200.50	-1	5,280	-0.02%
2024/01/24	2	197.00	3	198.17	193.50	-1	5,127	-0.02%
2024/01/23	4	194.00	0	0.00	195.50	4	5,071	0.08%
2024/01/19	2	190.25	2	187.50	187.00	0	4,987	0.00%
2024/01/11	0	0.00	1	187.00	187.00	-1	5,273	-0.02%
2024/01/08	1	196.50	0	0.00	192.00	1	5,267	0.02%
2024/01/03	1	192.50	1.5	189.67	189.50	-0.5	5,427	-0.01%
2023/12/29	0	0.00	0.1	197.50	197.00	-0.1	5,531	0.00%
2023/12/28	0.5	200.00	0	0.00	201.50	0.5	5,510	0.01%
2023/12/27	1	199.00	7.5	201.23	203.00	-6.5	5,510	-0.12%
2023/12/26	1	196.00	5	197.50	193.50	-4	5,340	-0.07%
2023/12/25	2	200.75	2.2	198.41	197.00	-0.2	5,297	0.00%
2023/12/22	2	196.25	3.3	196.35	197.00	-1.3	5,205	-0.02%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	181.00	2	181.50	180.00	-1	5,028	-0.02%
2023/12/14	7	180.14	1	180.00	181.00	6	4,950	0.12%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/08	0.1	179.00	0	0.00	178.50	0.1	5,027	0.00%
2023/12/04	0	0.00	1	182.00	181.00	-1	5,328	-0.02%
2023/11/30	0	0.00	1	181.00	183.00	-1	5,332	-0.02%
2023/11/24	1	177.00	0	0.00	175.50	1	5,422	0.02%
2023/11/21	0.1	178.00	0	0.00	176.00	0.1	5,460	0.00%
2023/11/17	1	179.00	4	179.75	181.00	-3	5,543	-0.05%
2023/11/16	4	178.63	1	181.00	180.50	3	5,583	0.05%
2023/11/15	0	0.00	4	181.25	180.00	-4	5,481	-0.07%
2023/11/13	0	174.50	1	176.50	174.50	-1	6,164	-0.02%
2023/11/10	1	173.50	0	0.00	173.50	1	6,445	0.02%
2023/11/09	0	0.00	1	173.50	172.50	-1	6,645	-0.02%
2023/11/08	1.1	170.50	1	169.50	171.00	0.1	6,735	0.00%
2023/11/07	2.1	168.05	0	0.00	168.50	2.1	6,755	0.03%
2023/11/06	1	175.00	0	0.00	173.00	1	6,738	0.01%
2023/11/02	1	172.50	1	172.00	172.00	0	6,707	0.00%
2023/11/01	0	0.00	1	168.50	169.00	-1	6,822	-0.01%
2023/10/31	0.1	168.50	0	0.00	168.00	0.1	6,916	0.00%
2023/10/27	0.2	170.50	0	0.00	169.50	0.2	7,071	0.00%
2023/10/26	0.1	168.50	0	0.00	167.00	0.1	7,216	0.00%
2023/10/24	0.1	168.00	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	0.2	168.50	0	0.00	168.00	0.2	7,307	0.00%
2023/10/20	0	0.00	2	173.00	173.00	-2	7,205	-0.03%
2023/10/19	3	178.17	1	178.50	178.50	2	7,130	0.03%
2023/10/18	2	180.00	0	0.00	180.00	2	7,122	0.03%
2023/10/16	1	182.50	1.1	180.59	179.00	-0.1	7,225	0.00%
2023/10/12	0.1	185.00	0	0.00	185.00	0.1	7,245	0.00%
2023/10/11	1	181.50	2	182.75	181.00	-1	7,233	-0.01%
2023/10/06	2	184.00	0.2	185.00	182.00	1.8	7,202	0.02%
2023/10/04	1.1	177.59	0	0.00	178.00	1.1	7,171	0.02%
2023/10/02	0	0.00	1	181.00	181.50	-1	7,202	-0.01%
2023/09/26	3	180.17	2	177.50	177.50	1	7,325	0.01%
2023/09/25	0	0.00	2	183.25	182.00	-2	7,373	-0.03%
2023/09/21	5	179.90	4	178.00	178.00	1	7,579	0.01%
2023/09/19	1	183.00	1	185.00	181.00	0	7,767	0.00%
2023/09/18	1	178.00	0	0.00	178.50	1	8,282	0.01%
2023/09/14	1.2	183.50	1	182.00	182.50	0.2	8,376	0.00%
2023/09/11	0.1	179.00	0	0.00	178.50	0.1	8,287	0.00%
2023/09/06	0	0.00	5	187.00	186.50	-5	8,648	-0.06%
2023/09/05	0	0.00	2	185.00	185.00	-2	8,865	-0.02%
2023/09/01	5	186.50	4	188.13	188.00	1	9,011	0.01%
2023/08/30	0.3	183.00	0	0.00	182.50	0.3	9,211	0.00%
2023/08/25	2	181.25	1	180.50	181.00	1	9,562	0.01%
2023/08/24	0.2	186.00	0	0.00	185.00	0.2	9,619	0.00%
2023/08/23	8	181.19	7	180.43	180.00	1	9,749	0.01%
2023/08/22	2	181.50	2	181.25	181.00	0	9,975	0.00%
2023/08/21	1	181.50	1	183.50	179.50	0	9,991	0.00%
2023/08/18	1.1	182.05	1	182.00	181.00	0.1	10,044	0.00%
2023/08/17	27.3	182.39	25	175.00	183.50	2.3	9,996	0.02%
2023/08/16	1.1	190.83	1	194.00	191.00	0.1	9,513	0.00%
2023/08/15	1	205.50	0	0.00	202.50	1	9,446	0.01%
2023/08/14	2	204.50	2	201.50	201.00	0	9,624	0.00%
2023/08/09	1	225.00	1	222.50	218.00	0	9,974	0.00%
2023/08/08	1	228.00	1	226.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	0.1	227.00	228.00	-0.1	9,996	0.00%
2023/08/04	0	0.00	1	217.50	217.50	-1	9,939	-0.01%
2023/08/01	1	227.00	1	222.50	222.50	0	10,227	0.00%
2023/07/31	4	227.13	6	226.17	225.00	-2	10,323	-0.02%
2023/07/28	2	218.75	3	219.33	221.50	-1	10,400	-0.01%
2023/07/27	3	210.00	3	211.50	213.00	0	10,711	0.00%
2023/07/26	1	210.00	1	208.50	208.50	0	11,395	0.00%
2023/07/25	1.1	208.95	3	207.67	208.00	-1.9	11,620	-0.02%
2023/07/24	0	0.00	0	209.00	208.50	0	11,671	0.00%
2023/07/21	2	215.50	10	214.40	215.00	-8	11,738	-0.07%
2023/07/20	1	219.50	1	213.50	213.00	0	11,800	0.00%
2023/07/19	1	221.00	1	226.00	219.00	0	11,899	0.00%
2023/07/18	1	222.50	2	221.00	222.00	-1	12,083	-0.01%
2023/07/17	1	219.50	1	220.50	218.50	0	12,170	0.00%
2023/07/14	2	221.25	3	219.50	220.50	-1	12,292	-0.01%
2023/07/13	1	224.50	1	225.50	221.00	0	12,382	0.00%
2023/07/12	3	222.33	2	223.25	221.50	1	12,447	0.01%
2023/07/11	4	217.25	4	218.75	222.00	0	12,582	0.00%
2023/07/10	2	212.00	2	212.00	212.00	0	12,593	0.00%
2023/07/06	2.1	220.38	9	219.06	216.50	-6.9	12,802	-0.05%
2023/07/05	2	227.25	2.1	225.31	223.50	-0.1	13,110	0.00%
2023/07/04	2	225.00	4	224.38	224.50	-2	13,391	-0.01%
2023/07/03	3	225.33	5	226.00	224.50	-2	13,818	-0.01%
2023/06/30	5	222.10	3.3	223.12	225.00	1.7	13,825	0.01%
2023/06/29	2.5	217.60	2	218.00	220.50	0.5	13,824	0.00%
2023/06/28	0.5	213.50	0	0.00	215.00	0.5	13,779	0.00%
2023/06/27	2.3	213.29	3	211.67	211.50	-0.7	13,714	-0.01%
2023/06/26	6.1	208.51	5	206.70	207.50	1.1	13,656	0.01%
2023/06/21	1	225.50	1	222.50	222.00	0	13,254	0.00%
2023/06/20	5	224.30	4	226.13	227.00	1	13,325	0.01%
2023/06/19	2	228.25	1.2	229.35	227.50	0.8	13,442	0.01%
2023/06/16	2	233.00	3	229.67	228.50	-1	13,454	-0.01%
2023/06/15	1	231.00	1	231.50	231.00	0	13,434	0.00%
2023/06/14	1	236.50	1	235.00	235.00	0	13,455	0.00%
2023/06/13	5	236.80	5.2	238.35	241.00	-0.2	13,480	0.00%
2023/06/12	4	229.25	4	228.88	226.50	0	13,457	0.00%
2023/06/09	1	227.50	3	226.83	227.00	-2	13,641	-0.01%
2023/06/08	2	223.00	1	217.00	216.00	1	13,800	0.01%
2023/06/07	4	225.00	5	225.10	226.50	-1	14,437	-0.01%
2023/06/06	7	225.07	5.2	225.87	224.50	1.8	14,667	0.01%
2023/06/05	4.2	220.45	4.1	222.00	222.50	0.1	14,787	0.00%
2023/06/02	2	215.25	5.6	217.51	218.00	-3.6	14,948	-0.02%
2023/06/01	2	206.00	2	208.00	209.00	0	15,102	0.00%
2023/05/31	1	209.00	2	208.25	207.00	-1	15,223	-0.01%
2023/05/30	3	206.50	5	206.20	205.50	-2	15,284	-0.01%
2023/05/29	5.5	209.55	2.1	208.83	205.00	3.5	15,377	0.02%
2023/05/26	3	204.67	4.3	208.78	211.00	-1.3	15,672	-0.01%
2023/05/25	4	201.38	4.1	201.62	204.00	-0.1	15,576	0.00%
2023/05/24	2	201.50	2	203.00	203.50	0	15,794	0.00%
2023/05/23	5	198.90	3	199.50	200.50	2	15,994	0.01%
2023/05/22	3	198.33	3	197.50	196.00	0	16,029	0.00%
2023/05/19	2	196.75	1.1	197.47	198.00	0.9	16,148	0.01%
2023/05/18	10	200.70	8	200.13	198.50	2	16,664	0.01%
2023/05/17	2.1	203.52	2.1	204.51	204.00	0	16,424	0.00%
2023/05/16	2	192.50	5.2	196.43	198.00	-3.2	16,328	-0.02%
2023/05/15	4	191.75	4	191.25	191.00	0	16,291	0.00%
2023/05/12	1	188.53	2	190.00	193.00	-1	16,487	-0.01%
2023/05/11	2	191.47	0	0.00	189.00	2	16,727	0.01%
2023/05/10	5	191.30	4.1	190.51	191.00	0.9	16,947	0.01%
2023/05/09	2	191.75	2	193.50	192.00	0	17,073	0.00%
2023/05/08	6	195.65	2.4	192.85	192.50	3.6	17,251	0.02%
2023/05/05	1	197.50	1	200.00	198.00	0	17,369	0.00%
2023/05/04	9	197.00	9	197.22	196.50	0	18,012	0.00%
2023/05/03	6	199.42	12	200.38	197.00	-6	18,098	-0.03%
2023/05/02	14.4	192.29	19.8	193.56	197.50	-5.4	17,881	-0.03%
2023/04/28	0	0.00	1.1	190.50	190.50	-1.1	17,603	-0.01%
2023/04/27	3	173.83	1	175.50	173.50	2	17,597	0.01%
2023/04/26	1	173.00	4	173.38	175.50	-3	17,774	-0.02%
2023/04/25	1	170.00	2	175.25	170.00	-1	17,824	-0.01%
2023/04/24	5	175.10	4	174.38	173.50	1	17,950	0.01%
2023/04/21	6	171.33	6	171.83	172.00	0	17,974	0.00%
2023/04/20	1.1	167.23	1	169.00	167.00	0.1	18,203	0.00%
2023/04/19	2	170.50	2	171.00	171.00	0	18,613	0.00%
2023/04/18	1	172.96	0	0.00	171.50	1	18,811	0.01%
2023/04/17	1.1	172.14	0	0.00	172.00	1.1	19,005	0.01%
2023/04/14	2	173.00	1	175.00	173.50	1	19,254	0.01%
2023/04/13	1	173.50	1	174.50	173.50	0	19,349	0.00%
2023/04/12	2	176.25	0	0.00	175.00	2	19,500	0.01%
2023/04/11	2	178.75	2	179.50	178.50	0	19,579	0.00%
2023/04/10	1	177.50	3	180.50	178.00	-2	19,623	-0.01%
2023/04/07	3	171.33	1	170.50	172.00	2	19,333	0.01%
2023/04/06	2.2	178.34	0	0.00	171.00	2.2	19,087	0.01%
2023/03/29	1	183.50	2	180.00	179.50	-1	18,944	-0.01%
2023/03/28	2	183.25	1	181.50	182.00	1	19,128	0.01%
2023/03/27	1	185.50	3	184.33	185.00	-2	19,233	-0.01%
2023/03/24	2	183.00	3.1	184.31	184.00	-1.1	19,458	-0.01%
2023/03/23	2	181.00	1	180.00	181.00	1	19,549	0.01%
2023/03/22	8	183.19	4	182.50	182.50	4	20,129	0.02%
2023/03/21	0	0.00	1.1	179.45	178.50	-1.1	20,311	-0.01%
2023/03/20	0.1	178.00	0	0.00	177.00	0.1	20,573	0.00%
2023/03/17	5	176.70	2	176.75	175.50	3	20,951	0.01%
2023/03/16	3.1	174.15	1	174.00	173.50	2.1	21,229	0.01%
2023/03/15	2.2	175.68	1	176.00	174.00	1.2	21,596	0.01%
2023/03/14	6	177.00	4	177.13	174.00	2	21,825	0.01%
2023/03/13	2.1	175.81	3	173.50	176.00	-0.9	21,869	0.00%
2023/03/10	6.6	181.96	2	181.00	180.00	4.6	21,694	0.02%
2023/03/09	8	201.81	10	201.40	199.50	-2	21,317	-0.01%
2023/03/08	4	200.13	4	200.50	201.00	0	21,404	0.00%
2023/03/07	6	208.33	6.2	207.13	205.00	-0.2	21,612	0.00%
2023/03/06	9	200.94	12.1	203.62	207.50	-3.1	21,672	-0.01%
2023/03/03	4.1	195.49	3	193.33	192.50	1.1	21,756	0.01%
2023/03/02	2	194.50	2	194.75	194.50	0	22,171	0.00%
2023/03/01	2.1	193.24	2	194.50	193.00	0.1	22,508	0.00%
2023/02/24	4	196.86	2	193.75	194.50	2	22,873	0.01%
2023/02/23	4.2	200.71	4	202.25	202.00	0.2	23,262	0.00%
2023/02/22	4	204.99	3	206.00	202.00	1	24,058	0.00%
2023/02/21	6.3	209.07	6	209.50	210.00	0.3	24,129	0.00%
2023/02/20	4	204.00	4	203.75	203.50	0	24,377	0.00%
2023/02/17	5	204.90	4	205.63	206.00	1	25,053	0.00%
2023/02/16	5	203.00	9.2	203.13	206.00	-4.2	25,127	-0.02%
2023/02/15	2.2	195.14	0	0.00	191.00	2.2	24,963	0.01%
2023/02/14	9	197.94	10	195.40	194.00	-1	25,384	0.00%
2023/02/13	5.3	195.01	4.1	195.76	196.50	1.2	25,641	0.00%
2023/02/10	4	196.23	4	193.75	193.00	0	25,850	0.00%
2023/02/09	2	195.75	2.1	195.02	196.50	-0.1	26,118	0.00%
2023/02/08	2	194.00	1	193.00	193.00	1	26,283	0.00%
2023/02/07	2	191.50	7	190.21	193.00	-5	26,566	-0.02%
2023/02/06	8	193.31	6	192.92	191.50	2	26,647	0.01%
2023/02/03	10	193.35	4.3	191.91	190.50	5.7	26,670	0.02%
2023/02/02	3.2	189.56	10.3	185.17	190.50	-7.1	26,475	-0.03%
2023/02/01	5	177.70	6	177.42	179.00	-1	26,112	0.00%
2023/01/31	2	173.00	3	173.83	172.50	-1	26,147	0.00%
2023/01/30	7	174.86	66	176.30	173.50	-59	26,138	-0.23%
2023/01/17	32	176.95	64	175.99	176.00	-32	25,983	-0.12%
2023/01/16	71	176.46	4	175.38	176.50	67	26,111	0.26%
2023/01/13	4	173.13	3	174.00	173.00	1	26,318	0.00%
2023/01/12	23	174.85	1	173.00	172.00	22	26,425	0.08%
2023/01/11	5	174.30	3	172.83	174.00	2	26,403	0.01%
2023/01/10	12	175.08	14	175.86	173.50	-2	26,451	-0.01%
2023/01/09	1.1	172.54	1	175.50	172.50	0.1	26,265	0.00%
2023/01/06	8	169.31	8	168.00	172.00	0	26,179	0.00%
2023/01/05	8	170.50	9	166.39	165.00	-1	26,179	0.00%
2023/01/04	10	172.55	7	172.57	170.00	3	26,238	0.01%
2023/01/03	3	167.50	7	164.21	170.50	-4	26,247	-0.02%
2022/12/30	9.1	163.56	7	164.50	161.00	2.1	26,196	0.01%
2022/12/29	7	159.57	7	160.21	164.00	0	26,189	0.00%
2022/12/28	7.1	164.84	8	165.63	161.00	-0.9	26,216	0.00%
2022/12/27	3	168.67	6	167.58	168.00	-3	26,263	-0.01%
2022/12/26	3	169.00	1	170.00	166.00	2	26,416	0.01%
2022/12/23	8	166.62	11	166.27	167.00	-3	26,662	-0.01%
2022/12/22	11.2	168.10	5	167.00	169.50	6.2	26,847	0.02%
2022/12/21	7	165.86	6	164.00	164.00	1	26,905	0.00%
2022/12/20	10.1	167.66	8	168.50	164.00	2.1	26,953	0.01%
2022/12/19	9	170.39	8	170.56	169.50	1	27,091	0.00%
2022/12/16	10	170.95	6.1	173.23	168.00	4	27,192	0.01%
2022/12/15	8	177.88	8.1	177.07	177.00	-0.1	27,037	0.00%
2022/12/14	3.1	172.34	10	175.70	178.50	-6.9	26,864	-0.03%
2022/12/13	8.2	168.81	5	170.00	165.00	3.2	26,294	0.01%
2022/12/12	14	171.07	13	168.27	171.00	1	26,022	0.00%
2022/12/09	15.3	168.83	14	169.54	170.00	1.3	25,876	0.01%
2022/12/08	16	170.53	14	171.71	169.50	2	25,677	0.01%
2022/12/07	13.1	177.79	35	176.03	172.00	-21.9	25,533	-0.09%
2022/12/06	9	184.00	7	184.50	181.50	2	25,368	0.01%
2022/12/05	6	183.42	8.3	185.68	186.00	-2.3	25,288	-0.01%
2022/12/02	6	177.51	6	179.50	181.00	0	25,249	0.00%
2022/12/01	3	181.17	2	182.50	177.50	1	25,343	0.00%
2022/11/30	22	176.98	14.2	175.32	181.00	7.8	25,232	0.03%
2022/11/29	9	180.83	11	181.36	177.00	-2	25,069	-0.01%
2022/11/28	8	181.94	7	181.14	184.00	1	24,844	0.00%
2022/11/25	18	180.50	25	178.64	177.50	-7	24,664	-0.03%
2022/11/24	17.1	174.68	10.1	175.35	178.00	7	24,408	0.03%
2022/11/23	17	168.35	10.1	168.66	169.00	6.9	24,076	0.03%
2022/11/22	13.2	166.34	4	166.25	163.50	9.2	23,799	0.04%
2022/11/21	18.1	162.37	19	165.55	164.00	-0.9	23,469	0.00%
2022/11/18	31.6	172.55	28	178.57	170.00	3.6	22,849	0.02%
2022/11/17	4	187.13	3	187.00	188.50	1	22,015	0.00%
2022/11/16	12	180.17	14	178.93	182.50	-2	21,904	-0.01%
2022/11/15	16.2	183.19	15	183.83	178.50	1.2	21,782	0.01%
2022/11/14	17	192.97	13	192.81	193.50	4	21,755	0.02%
2022/11/11	10.1	190.00	15	192.73	189.50	-4.9	22,085	-0.02%
2022/11/10	11.1	189.62	11	190.27	185.00	0.1	21,815	0.00%
2022/11/09	5	198.60	4	197.25	195.00	1	21,644	0.00%
2022/11/08	5.2	209.83	3	206.50	203.00	2.2	21,457	0.01%
2022/11/07	5	210.50	6	211.42	208.00	-1	21,297	0.00%
2022/11/04	9	211.22	8	212.38	217.00	1	20,999	0.00%
2022/11/03	6	207.33	5	209.30	212.50	1	20,765	0.00%
2022/11/02	3	200.00	3	201.17	200.50	0	20,781	0.00%
2022/11/01	4	205.00	4	203.38	202.00	0	20,920	0.00%
2022/10/31	4	207.38	3	207.17	205.50	1	20,907	0.00%
2022/10/28	7	202.64	8.3	203.55	207.00	-1.3	20,928	-0.01%
2022/10/27	2	187.25	2	189.25	196.00	0	20,654	0.00%
2022/10/26	4	181.25	4	183.00	186.00	0	20,510	0.00%
2022/10/25	2	183.75	2	182.25	182.50	0	20,514	0.00%
2022/10/24	3	187.17	6	186.00	185.00	-3	20,460	-0.01%
2022/10/21	4.2	190.05	3	188.33	183.50	1.2	20,432	0.01%
2022/10/20	4.1	195.03	5	196.90	200.50	-1	20,179	0.00%
2022/10/19	3	204.33	8	203.44	201.00	-5	20,098	-0.02%
2022/10/18	5	207.00	2	206.00	205.00	3	20,078	0.01%
2022/10/17	7	199.79	7	202.00	205.00	0	20,107	0.00%
2022/10/14	3	212.17	5	212.10	206.50	-2	19,989	-0.01%
2022/10/13	2.1	202.79	2	203.75	200.00	0.1	19,795	0.00%
2022/10/12	3	204.33	1	203.00	207.00	2	19,691	0.01%
2022/10/11	2.3	208.28	3	206.17	201.00	-0.7	19,656	0.00%
2022/10/07	3.1	217.98	4	220.88	221.00	-0.9	19,904	0.00%
2022/10/06	3	217.33	2	215.00	218.00	1	20,385	0.00%
2022/10/05	6	221.17	5	220.60	219.00	1	20,750	0.00%
2022/10/04	1	216.00	1	217.50	218.50	0	21,066	0.00%
2022/10/03	4	208.63	6	209.75	209.00	-2	21,333	-0.01%
2022/09/30	5	206.90	4	207.75	212.00	1	21,793	0.00%
2022/09/29	3	210.17	2	207.50	206.50	1	22,711	0.00%
2022/09/28	2	217.00	5	211.30	205.50	-3	23,035	-0.01%
2022/09/27	4	216.00	4	217.00	219.00	0	23,768	0.00%
2022/09/26	8	218.75	7	216.50	215.50	1	24,268	0.00%
2022/09/23	3	234.00	2	227.75	227.00	1	24,475	0.00%
2022/09/22	2	237.00	2	238.50	238.50	0	24,749	0.00%
2022/09/21	3.1	232.95	3	232.83	234.50	0.1	24,902	0.00%
2022/09/20	3	236.83	3	237.33	235.50	0	25,011	0.00%
2022/09/16	3.1	235.69	7	236.36	234.50	-3.9	25,504	-0.02%
2022/09/15	12	244.92	9	242.67	240.00	3	26,060	0.01%
2022/09/14	2	241.00	2	242.50	242.50	0	26,125	0.00%
2022/09/13	1	245.00	3	247.33	248.50	-2	26,249	-0.01%
2022/09/12	3	244.17	9	247.33	237.50	-6	26,185	-0.02%
2022/09/08	11	237.14	5	237.10	240.50	6	26,324	0.02%
2022/09/07	2.1	228.67	2	228.75	228.50	0.1	26,382	0.00%
2022/09/05	1	243.50	1	245.00	243.00	0	26,468	0.00%
2022/09/02	6	241.42	2.1	240.90	242.00	3.9	26,588	0.01%
2022/09/01	2	240.00	2	232.25	233.50	0	26,784	0.00%
2022/08/31	1	245.00	0	0.00	239.50	1	26,958	0.00%
2022/08/30	9	243.17	6	243.00	247.00	3	26,980	0.01%
2022/08/29	4	236.38	3	239.00	240.50	1	27,013	0.00%
2022/08/26	6	243.17	11	241.91	240.00	-5	27,221	-0.02%
2022/08/25	3	246.83	1	245.00	244.00	2	27,195	0.01%
2022/08/24	6	245.25	5	242.70	241.00	1	27,382	0.00%
2022/08/23	1	240.00	12	243.42	243.50	-11	27,788	-0.04%
2022/08/22	6	242.50	4.1	246.55	243.50	1.9	28,218	0.01%
2022/08/19	10	249.00	12.2	243.34	241.50	-2.2	28,532	-0.01%
2022/08/18	5	229.30	9	230.00	238.00	-4	28,229	-0.01%
2022/08/17	5	218.30	2	218.00	216.50	3	28,012	0.01%
2022/08/16	5.1	218.31	6.2	216.19	217.00	-1.1	28,013	0.00%
2022/08/15	11	205.64	5	206.80	211.50	6	28,004	0.02%
2022/08/12	2	197.25	1	197.50	198.00	1	28,163	0.00%
2022/08/11	0	0.00	1	200.00	197.00	-1	28,840	0.00%
2022/08/09	8.1	197.39	8	199.31	201.00	0.1	29,733	0.00%
2022/08/08	6.1	199.44	3	197.83	205.00	3.1	29,733	0.01%
2022/08/05	3	190.00	3	192.50	195.00	0	29,821	0.00%
2022/08/03	3.1	184.06	3	183.67	181.00	0.1	30,183	0.00%
2022/08/02	1	186.00	1	183.50	186.00	0	30,199	0.00%
2022/08/01	3	189.83	3	190.17	189.50	0	30,270	0.00%
2022/07/29	3	194.00	2	194.00	195.50	1	30,443	0.00%
2022/07/28	4	190.50	5	192.30	191.00	-1	30,465	0.00%
2022/07/27	5	186.50	5	181.50	187.00	0	30,360	0.00%
2022/07/26	8	186.88	9	189.00	186.50	-1	30,392	0.00%
2022/07/25	6	186.58	4	187.88	185.50	2	30,679	0.01%
2022/07/22	0	0.00	2	190.50	188.00	-2	30,740	-0.01%
2022/07/21	1	186.00	0.1	185.00	186.00	0.9	30,751	0.00%
2022/07/20	3	181.67	3	183.67	180.50	0	30,838	0.00%
2022/07/19	7	178.07	8.4	175.92	174.50	-1.4	30,855	0.00%
2022/07/18	4	178.13	4	178.13	176.00	0	30,902	0.00%
2022/07/15	36	176.10	37	173.00	176.50	-1	30,939	0.00%
2022/07/14	36	173.75	37	164.76	175.50	-1	30,749	0.00%
2022/07/13	8	173.00	5	167.50	166.00	3	30,353	0.01%
2022/07/12	6	163.67	7	164.86	168.50	-1	29,951	0.00%
2022/07/11	1	166.50	1	171.00	166.50	0	29,701	0.00%
2022/07/08	11.6	171.44	10	170.55	170.50	1.6	29,604	0.01%
2022/07/07	13	161.23	13	158.27	168.00	0	29,163	0.00%
2022/07/06	7	160.64	7	161.71	160.50	0	28,192	0.00%
2022/07/05	10.2	170.77	17	157.53	162.00	-6.9	27,920	-0.02%
2022/07/04	30.1	168.13	32	167.48	170.00	-2	27,225	-0.01%
2022/07/01	9.2	173.16	6	175.75	170.00	3.2	26,936	0.01%
2022/06/30	15.2	199.70	12	188.92	188.50	3.2	26,824	0.01%
2022/06/29	9	206.11	9	205.28	209.00	0	26,768	0.00%
2022/06/28	10	204.20	10	204.10	205.00	0	27,221	0.00%
2022/06/27	8	201.88	8	204.19	204.00	0	27,511	0.00%
2022/06/24	14	196.75	12	196.54	196.00	2	27,640	0.01%
2022/06/23	9	196.33	9.4	197.93	197.00	-0.4	27,833	0.00%
2022/06/22	9.2	193.26	8	191.63	188.50	1.2	28,270	0.00%
2022/06/21	9	193.72	9	195.61	199.00	0	28,926	0.00%
2022/06/20	5.2	199.21	5	199.90	192.50	0.2	29,007	0.00%
2022/06/17	6	196.50	6.1	198.73	204.50	-0.1	29,177	0.00%
2022/06/16	5	205.00	5	204.10	201.00	0	28,823	0.00%
2022/06/15	9	207.39	7	207.93	203.50	2	29,010	0.01%
2022/06/14	10	203.60	9	205.44	211.00	1	29,119	0.00%
2022/06/13	9.1	213.11	8	209.81	208.50	1.1	28,965	0.00%
2022/06/10	11.1	212.25	16	214.09	219.00	-4.9	28,896	-0.02%
2022/06/09	7	207.57	7	210.21	212.00	0	28,690	0.00%
2022/06/08	9	205.44	9	201.72	206.50	0	28,613	0.00%
2022/06/07	7	200.00	9.1	200.72	200.50	-2.1	28,659	-0.01%
2022/06/06	10	207.90	11.1	201.53	202.50	-1.1	28,801	0.00%
2022/06/02	11.1	209.28	8	209.81	209.00	3.1	28,755	0.01%
2022/06/01	12	209.71	14	210.96	209.50	-2	28,898	-0.01%
2022/05/31	17	207.41	13	204.50	203.00	4	28,582	0.01%
2022/05/30	15	212.80	12	210.67	207.00	3	28,155	0.01%
2022/05/27	16	204.63	15	205.67	212.50	1	27,660	0.00%
2022/05/26	22	198.98	23	198.85	198.00	-1	27,239	0.00%
2022/05/25	20	194.30	22	194.48	195.00	-2	28,257	-0.01%
2022/05/24	8	193.19	8	193.19	191.00	0	28,262	0.00%
2022/05/23	8	196.50	5	197.50	194.50	3	28,328	0.01%
2022/05/20	13	200.15	21.1	199.19	200.50	-8.1	28,185	-0.03%
2022/05/19	11	190.41	10.1	193.38	200.50	0.9	27,834	0.00%
2022/05/18	12.1	189.53	7	188.93	193.50	5.1	27,147	0.02%
2022/05/17	13	181.58	9	182.83	186.50	4	26,881	0.01%
2022/05/16	10	175.90	19	176.29	178.50	-9	26,522	-0.03%
2022/05/13	27	166.11	18	164.39	169.00	9	26,300	0.03%
2022/05/12	4	169.50	4	164.75	165.50	0	26,146	0.00%
2022/05/11	5	176.10	1	179.00	173.00	4	26,127	0.02%
2022/05/10	1	169.50	12	167.25	173.00	-11	26,129	-0.04%
2022/05/09	2	172.00	2	171.50	170.00	0	26,308	0.00%
2022/05/05	0	0.00	2	170.50	173.50	-2	26,415	-0.01%
2022/05/04	14	168.07	3	168.33	167.00	11	26,359	0.04%
2022/05/03	2	171.75	2	172.50	171.50	0	26,392	0.00%
2022/04/29	4	176.50	4	174.13	174.00	0	26,523	0.00%
2022/04/28	1	173.50	1	170.50	169.50	0	26,444	0.00%
2022/04/27	0	0.00	6	169.50	175.00	-6	26,567	-0.02%
2022/04/26	11	175.00	12	174.92	175.00	-1	26,696	0.00%
2022/04/25	1	172.50	0.1	171.00	169.50	0.9	26,938	0.00%
2022/04/22	7	182.21	1	184.50	180.50	6	26,942	0.02%
2022/04/21	0.1	184.50	2	187.00	185.00	-1.9	27,071	-0.01%
2022/04/20	7	182.57	5	184.60	179.00	2	27,297	0.01%
2022/04/19	3	177.17	5	177.80	177.00	-2	27,306	-0.01%
2022/04/18	2	173.50	1	172.50	169.50	1	27,393	0.00%
2022/04/15	3	173.67	1	177.50	170.50	2	27,735	0.01%
2022/04/14	10	175.95	13	176.96	179.50	-3	28,304	-0.01%
2022/04/13	5	172.10	1	174.00	173.00	4	28,427	0.01%
2022/04/12	3	165.50	3	169.00	169.50	0	28,619	0.00%
2022/04/11	2	168.25	2.1	168.71	168.00	-0.1	28,722	0.00%
2022/04/08	20	173.98	20	174.98	174.50	0	28,998	0.00%
2022/04/07	5	175.40	5	171.10	168.00	0	28,841	0.00%
2022/04/06	6	179.42	11	177.27	176.50	-5	28,591	-0.02%
2022/04/01	5	179.70	5	179.80	180.50	0	28,306	0.00%
2022/03/31	4	189.13	5	186.90	185.00	-1	28,140	0.00%
2022/03/30	20	178.13	22	179.61	179.50	-2	28,215	-0.01%
2022/03/29	3	178.67	3.1	178.17	179.50	-0.1	27,933	0.00%
2022/03/28	8	177.25	4	178.00	181.50	4	27,650	0.01%
2022/03/25	23.2	176.28	26	176.25	177.00	-2.9	27,280	-0.01%
2022/03/24	9	162.56	13.1	166.12	172.50	-4.1	26,557	-0.02%
2022/03/23	9	155.61	7.2	155.83	157.00	1.8	25,865	0.01%
2022/03/22	3	148.83	20	148.73	153.00	-17	26,108	-0.07%
2022/03/21	2	145.25	4	144.00	144.50	-2	25,879	-0.01%
2022/03/18	16	144.84	5	144.50	145.50	11	26,077	0.04%
2022/03/17	1.2	139.92	5.2	138.46	140.00	-4	25,941	-0.02%
2022/03/16	11	131.36	11	129.86	130.00	0	25,870	0.00%
2022/03/15	4.2	130.02	0	0.00	126.50	4.2	26,235	0.02%
2022/03/14	12	135.17	10	136.00	136.00	2	26,500	0.01%
2022/03/11	4	129.38	4	131.88	132.00	0	26,591	0.00%
2022/03/10	5	133.80	3.2	132.78	131.00	1.8	26,570	0.01%
2022/03/09	5	133.70	5	131.30	134.50	0	26,616	0.00%
2022/03/08	2	132.75	3	134.00	130.00	-1	26,447	0.00%
2022/03/07	4	140.38	2	144.50	138.00	2	26,398	0.01%
2022/03/04	1.2	146.61	1	148.50	147.00	0.2	26,573	0.00%
2022/03/03	4	147.25	2	146.75	146.50	2	26,961	0.01%
2022/03/02	5	146.70	2	150.00	146.50	3	27,141	0.01%
2022/03/01	0	0.00	6	149.33	150.00	-6	27,201	-0.02%
2022/02/25	4	151.38	3	149.33	147.50	1	27,962	0.00%
2022/02/24	1	151.00	1	146.00	147.00	0	26,920	0.00%
2022/02/23	2	151.50	3	152.50	152.50	-1	27,583	0.00%
2022/02/22	1	147.00	1	144.00	146.00	0	28,880	0.00%
2022/02/21	1	145.50	3	146.33	149.00	-2	28,897	-0.01%
2022/02/18	13	144.42	13	145.54	146.00	0	28,964	0.00%
2022/02/17	18	143.75	13	144.38	146.00	5	28,875	0.02%
2022/02/16	1	140.50	7	140.21	140.50	-6	28,656	-0.02%
2022/02/15	3	141.00	0	0.00	138.00	3	28,612	0.01%
2022/02/14	4	142.13	7	143.86	141.50	-3	28,361	-0.01%
2022/02/11	5	148.60	5	148.12	148.50	0	28,145	0.00%
2022/02/10	16	157.56	12	153.88	152.00	4	28,105	0.01%
2022/02/09	0	0.00	7	157.64	156.50	-7	27,722	-0.03%
2022/02/08	4	155.25	2	153.75	154.00	2	27,684	0.01%
2022/02/07	17	155.00	13.2	154.03	157.50	3.8	27,610	0.01%
2022/01/26	6.1	148.07	6	146.08	146.50	0.1	27,338	0.00%
2022/01/25	8	151.88	12	149.96	147.50	-4	27,662	-0.01%
2022/01/24	5	152.00	3	153.17	154.50	2	27,855	0.01%
2022/01/21	2	153.50	3	154.00	153.00	-1	27,721	0.00%
2022/01/20	11	156.18	7	155.00	155.50	4	27,787	0.01%
2022/01/19	1	159.00	4	158.63	160.00	-3	27,546	-0.01%
2022/01/18	2.1	156.64	8	157.81	157.50	-5.9	27,586	-0.02%
2022/01/17	6.1	150.83	7	150.86	153.00	-0.9	27,342	0.00%
2022/01/14	3	146.33	1	141.50	149.50	2	27,570	0.01%
2022/01/13	9	141.56	5	141.10	145.50	4	27,268	0.01%
2022/01/12	8.2	145.76	13	143.31	146.00	-4.8	26,742	-0.02%
2022/01/11	15	149.23	15	150.97	148.00	0	26,472	0.00%
2022/01/10	3	146.83	3	147.33	147.00	0	26,245	0.00%
2022/01/07	15	154.40	6	160.25	150.00	9	25,915	0.03%
2022/01/06	4	153.00	7	156.07	158.50	-3	25,141	-0.01%
2022/01/05	8	155.94	4	152.50	152.00	4	24,830	0.02%
2022/01/04	5	155.80	4.1	156.50	156.50	0.9	24,805	0.00%
2022/01/03	9	157.56	10	155.90	155.00	-1	24,513	0.00%
2021/12/30	2	145.00	2.2	147.18	151.00	-0.2	23,918	0.00%
2021/12/28	0.1	148.00	0	0.00	148.50	0.1	24,017	0.00%
2021/12/27	1	149.00	1	150.00	146.50	0	23,982	0.00%
2021/12/24	14.1	148.39	12	148.67	148.00	2.1	23,720	0.01%
2021/12/23	2	141.50	9	139.89	142.50	-7	22,952	-0.03%
2021/12/22	1	137.00	1	138.50	138.00	0	23,031	0.00%
2021/12/21	4	136.38	8	136.00	136.50	-4	23,073	-0.02%
2021/12/20	20.1	136.87	1	144.50	134.00	19.1	23,026	0.08%
2021/12/17	1.1	140.18	1	144.00	143.00	0.1	23,008	0.00%
2021/12/16	19	141.53	17	143.00	143.00	2	22,816	0.01%
2021/12/15	0.1	134.00	0	0.00	135.00	0.1	22,129	0.00%
2021/12/14	1	129.50	0	0.00	135.00	1	21,914	0.00%
2021/12/13	1	136.00	0	0.00	135.00	1	21,607	0.00%
2021/12/10	15	135.33	15	134.47	136.00	0	21,243	0.00%
2021/12/09	3	133.67	3	134.33	131.50	0	20,944	0.00%
2021/12/08	3	131.17	4	130.13	133.00	-1	20,495	0.00%
2021/12/07	10	129.00	10.1	126.64	129.00	-0.1	20,086	0.00%
2021/12/06	4	120.75	1	123.00	123.00	3	19,850	0.02%
2021/12/03	7	127.00	8	124.75	127.00	-1	19,809	-0.01%
2021/12/02	2	121.00	2	123.50	118.00	0	19,497	0.00%
2021/12/01	2	120.50	1	122.00	122.00	1	19,303	0.01%
2021/11/30	3.1	124.01	5	124.20	125.50	-1.9	19,069	-0.01%
2021/11/29	10	118.75	11	120.95	123.00	-1	18,690	-0.01%
2021/11/26	3	118.17	4	118.00	116.50	-1	18,253	-0.01%
2021/11/25	2	121.00	1	122.50	124.00	1	18,128	0.01%
2021/11/24	8	124.81	7	120.00	121.50	1	18,025	0.01%
2021/11/23	2	119.00	3	120.17	122.00	-1	17,380	-0.01%
2021/11/22	7	118.50	8	119.38	121.00	-1	17,102	-0.01%
2021/11/19	0	0.00	6	115.00	117.00	-6	16,077	-0.04%
2021/11/18	0	0.00	1	106.50	106.50	-1	14,565	-0.01%
2021/11/17	16	96.79	51	95.13	97.00	-35	14,477	-0.24%
2021/11/16	2	93.25	1	92.70	93.00	1	14,555	0.01%
2021/11/15	4.1	93.27	1	94.30	92.90	3.1	14,594	0.02%
2021/11/12	3.4	94.83	1	94.90	94.00	2.4	14,618	0.02%
2021/11/11	31.5	91.33	33	92.02	91.30	-1.5	14,472	-0.01%
2021/11/10	2	90.30	1	90.40	90.40	1	14,615	0.01%
2021/11/09	3	92.13	7	92.99	90.40	-4	14,599	-0.03%
2021/11/08	10	88.57	6	89.32	88.30	4	14,387	0.03%
2021/11/05	9	92.81	18	90.74	93.40	-9	14,490	-0.06%
2021/11/04	1	91.70	5.1	91.87	90.60	-4.1	14,242	-0.03%
2021/11/03	0	0.00	0.1	93.40	93.70	-0.1	14,336	0.00%
2021/11/02	15.1	93.51	0	0.00	93.10	15.1	14,258	0.11%
2021/11/01	9	95.32	30	95.44	95.60	-21	13,772	-0.15%
2021/10/29	2	90.90	2	92.00	91.90	0	13,483	0.00%
2021/10/28	1	92.00	18	90.69	90.90	-17	13,464	-0.13%
2021/10/27	1	87.70	0	0.00	88.20	1	13,179	0.01%
2021/10/26	14	88.85	16	90.06	88.30	-2	13,181	-0.02%
2021/10/25	3	86.60	2	87.00	87.10	1	12,835	0.01%
2021/10/22	33	86.11	31	84.87	86.60	2	12,899	0.02%
2021/10/21	1	81.10	0	0.00	81.10	1	12,593	0.01%
2021/10/20	0	0.00	0.1	81.00	81.10	-0.1	12,804	0.00%
2021/10/19	32.1	80.36	7	81.51	82.00	25.1	12,849	0.20%
2021/10/15	14	78.54	22	78.17	79.00	-8	13,101	-0.06%
2021/10/14	6	74.63	1	77.60	74.50	5	13,458	0.04%
2021/10/13	3	77.00	31	76.74	77.30	-28	13,687	-0.20%
2021/10/12	10	78.80	24	78.98	78.90	-14	13,570	-0.10%
2021/10/08	27	73.96	10	73.36	74.00	17	13,284	0.13%
2021/10/07	1	71.60	0	0.00	72.60	1	13,358	0.01%
2021/10/06	5	72.46	5	72.82	70.70	0	13,536	0.00%
2021/10/05	5	66.08	7	68.41	70.60	-2	13,501	-0.01%
2021/10/04	2	70.35	0.2	70.10	69.00	1.8	13,401	0.01%
2021/10/01	23	73.01	11	74.38	72.50	12	13,377	0.09%
2021/09/30	13	74.52	4	74.40	73.80	9	13,553	0.07%
2021/09/29	7	74.29	1	74.10	73.10	6	13,839	0.04%
2021/09/28	1	79.20	2	79.65	78.70	-1	13,692	-0.01%
2021/09/27	3.2	81.99	2	81.65	82.40	1.2	13,539	0.01%
2021/09/24	24	79.42	29.4	81.50	82.50	-5.4	13,495	-0.04%
2021/09/22	1	75.90	0	0.00	75.70	1	13,293	0.01%
2021/09/17	0.1	76.10	0	0.00	75.70	0.1	13,406	0.00%
2021/09/16	0	0.00	2	76.75	76.50	-2	13,475	-0.01%
2021/09/15	3	76.77	1	76.90	76.20	2	13,604	0.01%
2021/09/13	1	78.30	0	0.00	77.50	1	14,245	0.01%
2021/09/10	0	0.00	4	78.85	78.90	-4	14,266	-0.03%
2021/09/08	2	75.20	0	0.00	76.30	2	14,439	0.01%
2021/09/07	2	73.70	0	0.00	75.20	2	14,533	0.01%
2021/09/02	1	75.80	0	0.00	75.80	1	14,745	0.01%
2021/09/01	0	0.00	1	79.30	78.50	-1	14,701	-0.01%
2021/08/31	5	77.52	2	78.15	78.30	3	14,683	0.02%
2021/08/30	0.1	80.40	0	0.00	80.50	0.1	14,568	0.00%
2021/08/27	17	81.58	31	83.05	82.40	-14	14,439	-0.10%
2021/08/26	0	0.00	4	79.00	80.30	-4	14,087	-0.03%
2021/08/25	0	0.00	1	77.20	77.00	-1	14,095	-0.01%
2021/08/24	3	77.60	0	0.00	76.00	3	14,144	0.02%
2021/08/23	2	76.90	3	77.57	77.50	-1	14,026	-0.01%
2021/08/20	26	76.30	22	76.21	77.20	4	13,897	0.03%
2021/08/19	3	74.97	2	74.25	73.00	1	13,602	0.01%
2021/08/18	2	76.00	10	73.90	77.10	-8	13,620	-0.06%
2021/08/17	10	72.40	0	0.00	71.70	10	13,630	0.07%
2021/08/16	1	76.10	0	0.00	76.20	1	13,559	0.01%
2021/08/13	1.3	77.48	0	0.00	76.00	1.3	13,425	0.01%
2021/08/12	4	77.70	0	0.00	78.80	4	13,651	0.03%
2021/08/11	3	77.97	0	0.00	77.20	3	13,660	0.02%
2021/08/10	1	81.30	0	0.00	82.80	1	13,480	0.01%
2021/08/09	5.5	81.77	2	82.00	80.90	3.5	13,602	0.03%
2021/08/06	1	87.50	0	0.00	87.30	1	13,439	0.01%
2021/08/05	1	87.80	9	88.54	88.30	-8	13,551	-0.06%
2021/08/03	2	87.55	12	87.00	87.80	-10	13,794	-0.07%
2021/08/02	13	83.42	10	82.72	83.10	3	13,646	0.02%
2021/07/30	0.1	81.40	0	0.00	80.60	0.1	13,528	0.00%
2021/07/29	7	80.89	9	82.23	83.10	-2	13,469	-0.01%
2021/07/28	33	80.32	18	79.64	82.20	15	13,456	0.11%
2021/07/27	7.4	86.57	22.2	87.89	85.10	-14.8	13,395	-0.11%
2021/07/26	11	89.86	27	90.98	89.70	-16	13,392	-0.12%
2021/07/22	33	86.59	7	87.56	86.70	26	13,627	0.19%
2021/07/21	17	89.62	1	89.70	84.70	16	13,517	0.12%
2021/07/20	1	92.60	21	92.83	91.70	-20	13,586	-0.15%
2021/07/19	5	87.86	7	87.79	89.60	-2	13,331	-0.02%
2021/07/15	2.1	84.41	1	83.00	83.80	1.1	13,148	0.01%
2021/07/14	4	85.43	2	85.40	85.10	2	13,153	0.02%
2021/07/13	3	85.93	15	86.40	85.80	-12	13,029	-0.09%
2021/07/12	3	84.17	4	84.70	84.20	-1	12,905	-0.01%
2021/07/09	1	83.30	6	83.40	83.20	-5	12,932	-0.04%
2021/07/08	2	81.85	0	0.00	82.10	2	12,967	0.02%
2021/07/07	6	82.18	8	81.59	81.60	-2	12,863	-0.02%
2021/07/06	4	81.48	16	79.63	80.10	-12	12,696	-0.09%
2021/07/05	0	0.00	37	75.84	77.50	-37	12,519	-0.30%
2021/07/01	3	74.20	5	75.44	74.20	-2	12,619	-0.02%
2021/06/30	7	74.03	0	0.00	74.60	7	12,526	0.06%
2021/06/29	7	74.39	3	75.10	74.10	4	12,405	0.03%
2021/06/28	31	74.38	42	75.52	75.60	-11	12,425	-0.09%
2021/06/25	2	73.20	0	0.00	73.40	2	12,329	0.02%
2021/06/24	7	73.69	2	73.35	73.50	5	12,357	0.04%
2021/06/23	81	75.10	1	74.90	74.80	80	12,292	0.65%
2021/06/22	0	0.00	2	75.00	72.40	-2	12,022	-0.02%
2021/06/21	3	70.00	3	70.73	70.40	0	11,687	0.00%
2021/06/18	2	70.20	4	69.90	70.60	-2	11,698	-0.02%
2021/06/16	0	0.00	5	69.44	69.30	-5	11,791	-0.04%
2021/06/15	1	68.10	5	67.44	67.80	-4	11,687	-0.03%
2021/06/11	2	63.30	0	0.00	63.60	2	11,555	0.02%
2021/06/10	1	64.10	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	2	64.95	65.00	-2	11,889	-0.02%
2021/06/08	0	0.00	2	65.95	64.80	-2	11,937	-0.02%
2021/06/07	1	64.00	1	64.90	64.10	0	11,934	0.00%
2021/06/04	4	64.85	0	0.00	64.30	4	11,845	0.03%
2021/06/02	1	64.30	16	65.59	64.30	-15	11,861	-0.13%
2021/06/01	0	0.00	74	63.72	64.00	-74	11,763	-0.63%
2021/05/27	0	0.00	1	61.30	60.80	-1	11,814	-0.01%
2021/05/26	2	61.60	1	61.40	62.00	1	11,829	0.01%
2021/05/25	0	0.00	16	59.81	62.10	-16	11,766	-0.14%
2021/05/24	1	57.90	2	57.90	57.70	-1	11,779	-0.01%
2021/05/21	5	57.50	0	0.00	57.60	5	11,816	0.04%
2021/05/20	0	0.00	1	58.00	57.50	-1	11,905	-0.01%
2021/05/17	0	0.00	0.2	53.80	52.20	-0.2	12,110	0.00%
2021/05/14	0	0.00	3	56.30	56.80	-3	11,978	-0.03%
2021/05/13	3.2	56.06	1	55.00	55.20	2.2	11,918	0.02%
2021/05/12	5	53.48	2	55.85	54.50	3	11,847	0.03%
2021/05/11	3	57.57	0	0.00	55.30	3	11,750	0.03%
2021/05/10	2	59.90	0	0.00	59.90	2	12,020	0.02%
2021/05/07	2	61.40	10	61.30	61.40	-8	12,225	-0.07%
2021/05/05	12	60.72	1	61.40	58.90	11	12,507	0.09%
2021/05/04	3	63.27	3	63.23	60.50	0	12,696	0.00%
2021/05/03	2	64.80	0	0.00	63.00	2	12,729	0.02%
2021/04/29	11	68.12	4	67.65	66.40	7	12,823	0.05%
2021/04/28	0	0.00	0	66.20	65.70	0	12,537	0.00%
2021/04/27	0	0.00	5	63.10	62.30	-5	12,354	-0.04%
2021/04/26	5	63.34	0	0.00	62.80	5	12,303	0.04%
2021/04/23	0	0.00	2	60.70	61.40	-2	11,914	-0.02%
2021/04/22	1	56.80	0	0.00	55.90	1	11,783	0.01%
2021/04/21	5	58.14	3	57.87	57.30	2	11,799	0.02%
2021/04/20	0	0.00	8	57.20	57.40	-8	11,736	-0.07%
2021/04/19	0	55.60	0	0.00	55.60	0	11,704	0.00%
2021/04/16	1	55.30	1	56.40	55.20	0	11,708	0.00%
2021/04/15	0	0.00	1	55.00	56.00	-1	11,723	-0.01%
2021/04/13	2	54.25	0	0.00	54.00	2	11,682	0.02%
2021/04/09	6	55.15	0	0.00	55.30	6	12,358	0.05%
2021/04/07	2	55.10	0	0.00	56.70	2	12,186	0.02%
2021/03/31	5	54.80	0	0.00	55.10	5	12,061	0.04%
2021/03/29	0	0.00	3	55.10	54.20	-3	12,152	-0.02%
2021/03/26	0	0.00	2	54.10	54.50	-2	12,295	-0.02%
2021/03/23	17	53.90	0	0.00	53.40	17	13,027	0.13%
2021/03/22	2	54.60	0	0.00	54.70	2	13,350	0.01%
2021/03/19	58	53.74	2	53.70	54.80	56	13,461	0.42%
2021/03/18	5	53.86	0	0.00	53.90	5	13,316	0.04%
2021/03/17	1	52.50	0	0.00	52.60	1	13,694	0.01%
2021/03/12	3	49.93	14	49.75	50.40	-11	13,435	-0.08%
2021/03/11	10	50.95	41	49.67	51.10	-31	13,364	-0.23%
2021/03/09	0	49.55	0	0.00	49.40	0	13,567	0.00%
2021/03/08	3	49.03	1	49.20	49.20	2	13,596	0.01%
2021/03/04	0.1	50.50	1	51.60	50.20	-0.9	13,548	-0.01%
2021/03/03	0	0.00	1	50.80	50.90	-1	13,466	-0.01%
2021/02/24	1	49.80	0	0.00	49.70	1	13,605	0.01%
2021/02/19	41	51.80	0	0.00	52.60	41	13,716	0.30%
2021/02/18	0	0.00	1	50.20	52.60	-1	13,480	-0.01%
2021/02/17	4	49.28	3	50.13	49.35	1	13,096	0.01%
2021/02/03	0	0.00	6	48.88	49.90	-6	12,713	-0.05%
2021/02/02	4	50.10	2	49.80	49.60	2	12,568	0.02%
2021/02/01	11	50.02	7	50.27	50.50	4	12,400	0.03%
2021/01/29	0	0.00	2	48.75	49.10	-2	11,970	-0.02%
2021/01/28	6	48.08	5	47.64	47.20	1	11,788	0.01%
2021/01/27	2	49.88	2	49.93	49.55	0	11,599	0.00%
2021/01/25	1	48.50	6	48.93	48.60	-5	11,053	-0.05%
2021/01/22	3	47.20	19	47.44	48.10	-16	10,747	-0.15%
2021/01/21	5	45.35	8	45.08	45.35	-3	10,434	-0.03%
2021/01/20	0	0.00	8	43.75	43.35	-8	10,307	-0.08%
2021/01/19	1	44.40	0	0.00	44.55	1	10,227	0.01%
2021/01/18	1	44.30	12	43.64	44.80	-11	10,163	-0.11%
2021/01/15	1	45.65	0	0.00	44.30	1	10,066	0.01%
2021/01/14	10	45.25	0	0.00	45.25	10	9,898	0.10%
2021/01/13	1	46.00	1	46.20	46.05	0	9,753	0.00%
2021/01/12	2	46.73	0	0.00	46.30	2	9,641	0.02%
2021/01/08	17	47.66	0	0.00	47.45	17	9,504	0.18%
2021/01/07	3	48.28	3.1	48.47	48.15	-0.1	9,418	0.00%
2021/01/06	2	47.93	0	0.00	47.05	2	9,411	0.02%
2021/01/05	1	48.40	6	49.55	49.00	-5	9,338	-0.05%
2021/01/04	61	48.29	64	48.55	48.50	-3	8,979	-0.03%
2020/12/30	7	46.21	16	46.53	45.95	-9	8,502	-0.11%
2020/12/28	4	46.65	5	46.49	46.65	-1	8,355	-0.01%
2020/12/24	14	45.44	0	0.00	45.45	14	8,225	0.17%
2020/12/23	9	46.18	8	46.90	45.85	1	8,175	0.01%
2020/12/22	7	45.47	40	47.86	45.50	-33	8,084	-0.41%
2020/12/21	3	48.20	3	47.08	48.20	0	7,859	0.00%
2020/12/18	55	46.69	55	47.96	46.10	0	7,645	0.00%
2020/12/17	0	0.00	1	46.15	46.30	-1	7,137	-0.01%
2020/12/16	53	46.89	30	46.11	46.90	23	6,983	0.33%
2020/12/15	10	43.78	3	44.45	43.80	7	6,570	0.11%
2020/12/11	63	45.35	72	45.48	45.40	-9	6,225	-0.14%
2020/12/10	10	43.45	11	43.38	43.45	-1	5,707	-0.02%
2020/12/07	1	42.75	0	0.00	42.90	1	5,773	0.02%
2020/12/04	1	43.40	23	43.49	43.05	-22	5,885	-0.37%
2020/12/03	22	43.31	1	42.70	42.75	21	5,731	0.37%
2020/12/02	0	0.00	1	43.00	42.55	-1	5,636	-0.02%
2020/12/01	0	0.00	5	42.20	42.50	-5	5,581	-0.09%
2020/11/30	0	0.00	1	41.75	41.00	-1	5,576	-0.02%
2020/11/27	0	0.00	1	41.55	41.75	-1	5,694	-0.02%
2020/11/26	1	42.10	0	0.00	41.95	1	5,804	0.02%
2020/11/25	2	41.48	0.5	41.30	41.90	1.5	5,880	0.03%
2020/11/24	1	42.45	2	42.50	42.10	-1	6,174	-0.02%
2020/11/23	2.5	42.68	1	43.35	42.80	1.5	6,054	0.02%
2020/11/20	1	41.90	23	41.32	41.90	-22	5,885	-0.37%
2020/11/19	20	40.90	1	40.65	40.70	19	5,592	0.34%
2020/11/18	0	0.00	1	39.95	39.95	-1	5,521	-0.02%
2020/11/10	2	39.38	0	0.00	39.40	2	6,801	0.03%
2020/11/09	0	0.00	1	40.00	39.80	-1	7,407	-0.01%
2020/11/05	0	0.00	3	40.30	39.30	-3	7,547	-0.04%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/10/29	1	38.65	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	1	39.25	39.20	-1	7,902	-0.01%
2020/10/22	1	38.80	1	39.10	39.10	0	8,123	0.00%
2020/10/16	1	38.70	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.35	0	0.00	39.50	1	8,647	0.01%
2020/10/14	1	39.55	4	39.38	39.65	-3	8,656	-0.03%
2020/10/13	2	37.10	0	0.00	38.10	2	8,795	0.02%
2020/10/06	1	38.95	1	39.05	39.05	0	9,384	0.00%
2020/09/29	0	0.00	1	37.80	37.75	-1	9,976	-0.01%
2020/09/28	3	37.90	0	0.00	37.90	3	10,155	0.03%
2020/09/25	2	37.98	0	0.00	37.60	2	10,413	0.02%
2020/09/23	0	0.00	1	39.65	39.55	-1	10,802	-0.01%
2020/09/22	2	39.70	0	0.00	40.05	2	11,084	0.02%
2020/09/18	4	40.63	0	0.00	40.70	4	11,199	0.04%
2020/09/16	1	41.65	0	0.00	41.30	1	11,249	0.01%
2020/09/15	4	42.14	0	0.00	41.65	4	11,338	0.04%
2020/09/14	6	41.77	0	0.00	41.70	6	11,693	0.05%
2020/09/11	1	40.70	0	0.00	41.10	1	12,061	0.01%
2020/09/10	1	42.10	1	42.35	40.80	0	12,189	0.00%
2020/09/09	0	0.00	3	40.97	41.15	-3	12,078	-0.02%
2020/09/08	1	40.00	0	0.00	40.00	1	11,968	0.01%
2020/09/07	1	40.10	0	0.00	40.10	1	12,136	0.01%
2020/09/03	2	41.10	1	41.60	41.00	1	12,619	0.01%
2020/09/02	1	41.65	0	0.00	41.15	1	13,279	0.01%
2020/09/01	1	41.45	0	0.00	40.60	1	13,354	0.01%
2020/08/28	0	0.00	3	41.55	41.40	-3	13,442	-0.02%
2020/08/27	1	40.10	2	40.10	40.05	-1	13,279	-0.01%
2020/08/26	0	0.00	0	40.00	39.80	0	13,449	0.00%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/21	1	38.30	4	38.10	38.50	-3	14,062	-0.02%
2020/08/19	3	40.28	2	41.55	40.10	1	14,272	0.01%
2020/08/18	3	41.58	0	0.00	41.20	3	14,805	0.02%
2020/08/17	0	0.00	3	43.50	43.50	-3	15,335	-0.02%
2020/08/14	3	43.70	1	43.35	43.55	2	15,665	0.01%
2020/08/13	0	0.00	17	43.70	44.00	-17	16,035	-0.11%
2020/08/11	2	40.45	2	40.95	41.30	0	15,714	0.00%
2020/08/04	0	0.00	1	41.85	41.50	-1	17,247	-0.01%
2020/07/29	2	40.70	0	0.00	40.90	2	17,928	0.01%
2020/07/28	0	0.00	1	40.15	39.45	-1	17,901	-0.01%
2020/07/27	1	40.95	2	40.78	40.55	-1	17,835	-0.01%
2020/07/24	1	41.30	0	0.00	41.30	1	17,873	0.01%
2020/07/22	0	0.00	6	42.80	42.80	-6	18,107	-0.03%
2020/07/21	0	0.00	6	41.63	41.50	-6	17,986	-0.03%
2020/07/20	1	39.30	0	0.00	39.65	1	17,840	0.01%
2020/07/17	7.3	40.14	0	0.00	39.85	7.3	17,837	0.04%
2020/07/16	10	43.25	1	43.30	43.25	9	17,635	0.05%
2020/07/15	1	42.50	7	42.54	42.50	-6	17,423	-0.03%
2020/07/14	2	42.90	0	0.00	42.50	2	17,379	0.01%
2020/07/13	0	0.00	10	43.70	44.50	-10	17,295	-0.06%
2020/07/09	14	41.89	0	0.00	41.95	14	16,925	0.08%
2020/07/07	1	44.70	0	0.00	43.50	1	16,597	0.01%
2020/07/06	0	0.00	3	43.85	44.00	-3	16,597	-0.02%
2020/07/03	3	43.10	1	43.00	43.00	2	16,418	0.01%
2020/07/02	2	42.00	2	43.03	43.95	0	16,271	0.00%
2020/07/01	1	41.80	51	41.82	41.95	-50	15,947	-0.31%
2020/06/29	0	0.00	3	40.82	40.65	-3	15,658	-0.02%
2020/06/23	1	40.80	0	0.00	40.65	1	15,686	0.01%
2020/06/22	0	0.00	1	40.50	40.55	-1	15,677	-0.01%
2020/06/19	1	40.90	1	41.05	40.50	0	15,803	0.00%
2020/06/16	0	0.00	2	38.05	38.75	-2	15,016	-0.01%
2020/06/15	1	37.60	0	0.00	37.70	1	15,009	0.01%
2020/06/12	3	38.20	1	38.40	37.95	2	14,993	0.01%
2020/06/10	1	37.10	4	36.91	38.05	-3	14,791	-0.02%
2020/06/09	3	38.27	20	37.99	37.35	-17	14,569	-0.12%
2020/06/08	1	40.65	0	0.00	40.55	1	13,891	0.01%
2020/06/05	0	0.00	110	40.37	40.80	-110	13,694	-0.80%	大賣/鉅額交易
2020/06/04	1	40.35	0	0.00	40.35	1	13,703	0.01%
2020/06/03	1	41.00	3	41.27	41.10	-2	13,553	-0.01%
2020/06/02	0	0.00	102	41.30	41.00	-102	13,320	-0.77%	大賣/鉅額交易
2020/06/01	30	41.75	30	41.65	41.85	0	13,121	0.00%
2020/05/29	0	0.00	670	40.90	40.60	-670	12,818	-5.23%	大賣/鉅額交易
2020/05/28	1	41.35	1	41.75	40.55	0	12,660	0.00%
2020/05/27	0	0.00	401	42.05	41.60	-401	12,319	-3.26%	大賣/鉅額交易
2020/05/26	113	42.27	223	41.87	41.70	-110	12,135	-0.91%	大買/大賣/鉅額交易
2020/05/25	400	40.96	4	42.30	42.30	396	11,780	3.36%	大買/鉅額交易
2020/05/22	453	39.77	156	39.86	39.80	297	11,043	2.69%	大買/大賣/鉅額交易
2020/05/21	120	38.79	139	38.83	38.85	-19	10,233	-0.19%	大買/大賣/
2020/05/20	66	37.73	44	38.34	39.05	22	9,765	0.23%
2020/05/19	0	0.00	2	36.50	36.30	-2	9,161	-0.02%
2020/05/18	2	35.63	10	35.58	36.10	-8	8,953	-0.09%
2020/05/15	646	36.00	12	35.53	35.80	634	8,840	7.17%	大買/鉅額交易
2020/05/14	14	36.70	4	37.05	36.50	10	8,503	0.12%
2020/05/13	63	36.28	14	36.47	37.45	49	8,158	0.60%
2020/05/12	43	36.27	5	36.26	35.85	38	7,777	0.49%
2020/05/11	4	33.63	6	34.31	34.90	-2	7,351	-0.03%
2020/05/08	1	33.15	4	33.70	33.00	-3	6,940	-0.04%
2020/05/07	2	31.80	2	31.95	31.95	0	6,412	0.00%
2020/05/06	0	0.00	1	31.20	31.25	-1	6,293	-0.02%
2020/05/05	1	30.95	1	30.70	30.60	0	6,183	0.00%
2020/04/29	0	0.00	3	30.95	30.75	-3	6,055	-0.05%
2020/04/28	4	30.96	3	31.02	30.95	1	6,023	0.02%
2020/04/27	1	30.40	1	30.40	30.80	0	5,969	0.00%
2020/04/24	1	28.70	0	0.00	28.95	1	5,749	0.02%
2020/04/22	1	27.30	1	27.70	28.10	0	5,707	0.00%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/17	2	29.80	0	0.00	28.75	2	5,625	0.04%
2020/04/16	0	0.00	1	29.10	29.10	-1	5,528	-0.02%
2020/04/15	0	0.00	1	28.05	28.15	-1	5,394	-0.02%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	1	27.80	27.80	-1	5,406	-0.02%
2020/04/09	4	27.65	5	27.56	27.60	-1	5,419	-0.02%
2020/04/08	0	0.00	1	26.50	26.80	-1	5,307	-0.02%
2020/04/07	1	25.85	1	25.90	25.90	0	5,205	0.00%
2020/04/01	1	24.90	0	0.00	24.95	1	5,183	0.02%
2020/03/31	0	0.00	1	25.10	24.70	-1	5,167	-0.02%
2020/03/30	1	24.90	0	0.00	25.10	1	5,085	0.02%
2020/03/27	1	24.70	0	0.00	24.60	1	4,988	0.02%
2020/03/26	0	0.00	1	24.00	24.05	-1	4,862	-0.02%
2020/03/24	3	23.70	8	23.72	23.75	-5	4,530	-0.11%
2020/03/23	0	24.80	0	0.00	21.60	0	4,424	0.00%
2020/03/20	5	22.43	5	22.76	22.60	0	4,426	0.00%
2020/03/16	1	24.80	0	0.00	23.70	1	4,396	0.02%
2020/03/12	1	26.80	0	0.00	26.15	1	4,318	0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/09	2	29.35	0	0.00	29.00	2	4,176	0.05%
2020/03/05	0	0.00	4	30.70	30.60	-4	4,249	-0.09%
2020/02/27	5	31.04	3	31.67	30.90	2	4,561	0.04%
2020/02/26	2	31.03	0	0.00	31.05	2	4,704	0.04%
2020/02/25	3	30.85	0	0.00	31.10	3	5,137	0.06%
2020/02/21	0	0.00	3	31.15	31.20	-3	5,163	-0.06%
2020/02/18	0	0.00	1	30.65	30.85	-1	5,200	-0.02%
2020/02/13	2	30.33	0	0.00	30.15	2	5,292	0.04%
2020/02/07	0	0.00	2	29.50	29.30	-2	5,834	-0.03%
2020/02/05	0	0.00	4	29.60	29.35	-4	6,321	-0.06%
2020/02/03	0	0.00	2	28.93	29.35	-2	6,363	-0.03%
2020/01/14	1	31.45	0	0.00	31.40	1	6,372	0.02%
2020/01/08	3	30.63	0	0.00	30.55	3	6,520	0.05%
2020/01/03	4	31.48	0	0.00	31.70	4	7,075	0.06%
2019/12/31	0	0.00	1	31.20	31.25	-1	7,162	-0.01%
2019/12/19	0	0.00	3	31.13	31.20	-3	7,447	-0.04%
2019/12/18	0	0.00	4	31.28	31.10	-4	7,423	-0.05%
2019/12/16	2	31.00	0	0.00	31.00	2	7,349	0.03%
2019/12/13	2	30.45	0	0.00	30.20	2	7,288	0.03%
2019/12/11	3	30.75	6	30.75	30.80	-3	7,033	-0.04%
2019/12/10	3	31.67	0	0.00	31.45	3	6,910	0.04%
2019/12/09	2	31.40	0	0.00	31.35	2	6,856	0.03%
2019/12/06	0	0.00	1	31.85	31.75	-1	6,905	-0.01%
2019/12/05	4	31.90	0	0.00	31.90	4	6,892	0.06%
2019/12/03	1	31.50	1	31.80	31.65	0	6,889	0.00%
2019/11/29	1	32.15	0	0.00	32.30	1	6,830	0.01%
2019/11/28	2	32.65	0	0.00	32.70	2	6,789	0.03%
2019/11/26	0	0.00	20	32.70	32.60	-20	6,676	-0.30%
2019/11/25	3	33.02	0	0.00	32.60	3	6,607	0.05%
2019/11/22	16	32.79	7	32.79	32.55	9	6,450	0.14%
2019/11/20	10	31.70	0	0.00	31.50	10	6,381	0.16%
2019/11/19	1	32.30	10	32.10	32.00	-9	6,753	-0.13%
2019/11/15	1	31.85	10	32.35	31.85	-9	6,786	-0.13%
2019/11/13	10	31.85	0	0.00	31.80	10	6,794	0.15%
2019/11/12	0	0.00	10	32.60	32.55	-10	6,786	-0.15%
2019/11/11	20	32.75	1	32.50	32.55	19	6,729	0.28%
2019/11/08	0	0.00	5	33.00	32.85	-5	6,584	-0.08%
2019/11/07	1	31.70	0	0.00	31.75	1	6,266	0.02%
2019/11/05	5	32.65	5	32.05	32.75	0	6,175	0.00%
2019/11/04	3	31.92	8	32.02	32.05	-5	5,941	-0.08%
2019/11/01	0	0.00	4	29.55	29.70	-4	5,705	-0.07%
2019/10/29	20	30.60	1	31.05	30.50	19	5,603	0.34%
2019/10/24	2	31.55	10	31.60	31.75	-8	5,522	-0.14%
2019/10/23	0	0.00	41	31.99	31.50	-41	5,547	-0.74%
2019/10/22	2	32.05	10	32.10	32.00	-8	5,538	-0.14%
2019/10/21	0	0.00	10	31.85	32.05	-10	5,473	-0.18%
2019/10/18	0	0.00	1	31.25	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	1	30.85	31.35	-1	5,366	-0.02%
2019/10/16	11	31.01	0	0.00	30.85	11	5,349	0.21%
2019/10/15	33	31.34	3	31.60	30.90	30	5,293	0.57%
2019/10/14	1	31.10	15	31.20	31.00	-14	5,017	-0.28%
2019/10/09	1	30.30	0	0.00	30.70	1	4,732	0.02%
2019/10/07	0	0.00	1	30.65	30.90	-1	4,709	-0.02%
2019/10/03	28	30.00	29	30.22	30.10	-1	4,570	-0.02%
2019/10/02	0	0.00	1	29.40	29.40	-1	4,302	-0.02%
2019/10/01	0	0.00	0.2	28.10	28.05	-0.2	4,236	0.00%
2019/09/27	11	28.32	0	0.00	28.15	11	4,302	0.26%
2019/09/26	0	0.00	2	28.90	28.90	-2	4,295	-0.05%
2019/09/23	0	0.00	1	28.75	28.65	-1	4,361	-0.02%
2019/09/19	10	28.35	0	0.00	28.35	10	4,363	0.23%
2019/09/17	1	28.85	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	1	28.90	28.90	-1	4,514	-0.02%
2019/09/10	3	28.30	3	28.88	29.00	0	4,647	0.00%
2019/09/06	0	0.00	1	29.45	29.40	-1	4,527	-0.02%
2019/09/05	4	29.28	0	0.00	29.20	4	4,627	0.09%
2019/08/28	1	28.25	0	0.00	28.05	1	4,513	0.02%
2019/08/22	3	31.62	0	0.00	30.80	3	4,316	0.07%
2019/08/21	0	0.00	1	33.70	34.00	-1	3,965	-0.03%
2019/08/19	0	0.00	1	33.85	33.85	-1	3,993	-0.03%
2019/08/14	1	32.65	1	32.95	32.70	0	4,184	0.00%
2019/08/12	1	32.35	0	0.00	32.25	1	4,264	0.02%
2019/08/07	5	32.00	0	0.00	31.60	5	4,338	0.12%
2019/08/06	2	31.65	2	32.33	32.00	0	4,444	0.00%
2019/08/02	1	32.80	0	0.00	32.80	1	4,542	0.02%
2019/07/30	0	0.00	14	34.28	34.00	-14	4,598	-0.30%
2019/07/16	1	35.45	0	0.00	35.20	1	5,080	0.02%
2019/07/15	10	35.50	1	35.50	35.35	9	5,215	0.17%
2019/07/12	0	0.00	1	35.30	35.25	-1	5,313	-0.02%
2019/07/11	1	34.60	0	0.00	34.65	1	5,449	0.02%
2019/07/10	1	34.15	1	34.10	34.10	0	5,479	0.00%
2019/07/04	0	0.00	5	34.50	34.60	-5	6,265	-0.08%
2019/07/01	0	0.00	1	33.95	34.05	-1	6,896	-0.01%
2019/06/21	0	0.00	5	34.20	33.60	-5	7,380	-0.07%
2019/06/20	0	0.00	1	33.25	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	4	32.63	32.50	-4	7,366	-0.05%
2019/06/13	1	32.50	2	33.08	32.65	-1	7,961	-0.01%
2019/05/30	1	32.45	0	0.00	31.95	1	8,176	0.01%
2019/05/28	0	0.00	2	31.33	31.10	-2	8,068	-0.02%
2019/05/24	1	30.70	0	0.00	30.25	1	8,087	0.01%
2019/05/23	9	31.15	0	0.00	30.80	9	8,036	0.11%
2019/05/22	1	32.25	0	0.00	32.05	1	7,867	0.01%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/20	1	33.70	0	0.00	33.65	1	7,855	0.01%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/14	2	31.65	1	32.55	32.60	1	7,996	0.01%
2019/05/13	1	33.00	0	0.00	33.00	1	7,903	0.01%
2019/05/10	4	35.00	0	0.00	33.95	4	7,912	0.05%
2019/05/09	2	35.53	0	0.00	35.05	2	7,883	0.03%
2019/05/06	5	36.60	0	0.00	36.70	5	8,284	0.06%
2019/05/02	1	36.95	1	37.50	37.40	0	8,187	0.00%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/25	1	37.75	0	0.00	37.85	1	8,169	0.01%
2019/04/23	10	37.40	0	0.00	37.80	10	8,109	0.12%
2019/04/19	1	38.10	7	38.07	38.35	-6	8,029	-0.07%
2019/04/18	0	0.00	12	37.76	37.35	-12	7,983	-0.15%
2019/04/17	0	0.00	1	38.50	37.50	-1	7,919	-0.01%
2019/04/15	0	0.00	3	37.42	37.15	-3	7,682	-0.04%
2019/04/12	3	36.12	0	0.00	36.30	3	7,588	0.04%
2019/04/11	11	37.50	0	0.00	36.20	11	7,488	0.15%
2019/04/10	17	37.60	27	37.62	37.25	-10	7,275	-0.14%
2019/04/09	2	37.00	14	37.30	37.20	-12	6,956	-0.17%
2019/04/08	0	0.00	5	35.45	35.95	-5	6,570	-0.08%
2019/04/01	1	34.30	1	33.95	33.95	0	6,285	0.00%
2019/03/28	10	34.35	11	34.51	34.60	-1	6,093	-0.02%
2019/03/27	1	33.70	0	0.00	33.65	1	6,233	0.02%
2019/03/26	1	34.05	1	33.70	33.60	0	6,351	0.00%
2019/03/22	2	34.70	2	34.60	33.80	0	6,338	0.00%
2019/03/21	24	35.65	26	35.55	35.10	-2	6,491	-0.03%
2019/03/20	0	0.00	1	34.50	34.55	-1	7,202	-0.01%
2019/03/19	1	33.50	0	0.00	33.35	1	7,144	0.01%
2019/03/18	1	34.45	1	34.70	34.10	0	7,276	0.00%
2019/03/14	1	33.80	0	0.00	33.60	1	7,304	0.01%
2019/03/13	4	35.05	0	0.00	34.05	4	7,331	0.05%
2019/03/12	0	0.00	6	34.35	34.70	-6	7,213	-0.08%
2019/03/11	0	0.00	9	32.86	33.55	-9	7,122	-0.13%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/22	1	32.75	0	0.00	32.95	1	8,149	0.01%
2019/02/20	0	0.00	5.3	33.29	33.10	-5.3	8,506	-0.06%
2019/02/19	1	33.00	0	0.00	33.00	1	8,725	0.01%
2019/02/15	0	0.00	9	32.60	32.45	-9	8,974	-0.10%
2019/02/11	15	32.07	0	0.00	32.60	15	9,569	0.16%
2019/01/28	0	0.00	1	32.10	32.10	-1	9,420	-0.01%
2019/01/25	1	30.25	0	0.00	30.80	1	9,325	0.01%
2019/01/21	0	0.00	3	29.75	29.75	-3	9,400	-0.03%
2019/01/18	0	0.00	1	29.05	29.55	-1	9,444	-0.01%
2019/01/16	0	0.00	2	29.90	29.85	-2	9,492	-0.02%
2019/01/15	2	30.15	0	0.00	30.30	2	9,452	0.02%
2019/01/07	3	29.70	1	29.65	29.60	2	9,469	0.02%
2019/01/04	2	29.50	0	0.00	29.00	2	9,580	0.02%
2019/01/03	0	0.00	1	30.40	30.30	-1	9,665	-0.01%
2018/12/26	0	0.00	1	31.20	30.25	-1	9,965	-0.01%
2018/12/25	1	30.30	0	0.00	30.25	1	10,109	0.01%
2018/12/21	5	30.12	55	28.98	30.50	-50	10,443	-0.48%
2018/12/20	43	31.01	40	30.09	29.70	3	10,349	0.03%
2018/12/19	0	0.00	2	32.00	31.85	-2	10,170	-0.02%
2018/12/18	4	32.03	0	0.00	31.90	4	10,041	0.04%
2018/12/14	9	32.36	6	32.00	31.85	3	10,062	0.03%
2018/12/13	8	34.94	7	35.58	33.50	1	9,881	0.01%
2018/12/11	0	0.00	1	32.45	32.00	-1	8,820	-0.01%
2018/12/07	2	31.80	0	0.00	31.80	2	8,751	0.02%
2018/12/06	7	31.75	0	0.00	31.70	7	8,775	0.08%
2018/12/05	2	32.65	3	32.95	32.70	-1	8,855	-0.01%
2018/12/03	2	32.25	3	33.50	33.50	-1	8,805	-0.01%
2018/11/30	1	31.65	17	31.80	31.70	-16	8,545	-0.19%
2018/11/29	17	31.80	0	0.00	31.50	17	8,644	0.20%
2018/11/28	4	32.03	3	31.80	31.80	1	8,697	0.01%
2018/11/27	2	31.60	0	0.00	32.40	2	8,626	0.02%
2018/11/26	20	30.95	2	31.35	31.45	18	8,659	0.21%
2018/11/23	3	30.53	1	30.00	29.85	2	8,610	0.02%
2018/11/22	5	31.76	2	31.50	31.50	3	8,498	0.04%
2018/11/21	1	31.00	22	32.01	32.25	-21	8,561	-0.25%
2018/11/20	1	31.45	0	0.00	31.60	1	8,677	0.01%
2018/11/19	10	32.50	10	31.95	32.00	0	8,643	0.00%
2018/11/16	1	32.30	0	0.00	32.00	1	8,521	0.01%
2018/11/13	2	27.50	4	27.93	29.30	-2	8,313	-0.02%
2018/11/12	2	28.75	2	29.05	28.20	0	8,185	0.00%
2018/11/09	6	27.22	1	28.35	28.30	5	8,118	0.06%
2018/11/08	0	0.00	10	27.90	27.90	-10	8,008	-0.12%
2018/11/07	0	0.00	2	25.50	25.40	-2	7,820	-0.03%
2018/11/06	3	24.97	3	25.05	24.95	0	7,996	0.00%
2018/11/05	1	26.25	0	0.00	26.05	1	8,003	0.01%
2018/11/02	8	26.39	4	26.53	26.30	4	8,026	0.05%
2018/11/01	2	25.05	5	25.30	25.30	-3	7,918	-0.04%
2018/10/31	5	23.90	10	24.32	24.40	-5	7,903	-0.06%
2018/10/26	7	22.66	7	22.41	22.55	0	8,112	0.00%
2018/10/25	3	22.23	2	21.75	22.45	1	8,115	0.01%
2018/10/23	4	24.03	0	0.00	23.85	4	8,147	0.05%
2018/10/22	0	0.00	2	24.45	24.40	-2	8,349	-0.02%
2018/10/18	2	23.40	0	0.00	23.55	2	8,974	0.02%
2018/10/17	5	24.03	0	0.00	23.70	5	8,998	0.06%
2018/10/16	11	24.67	7	24.66	24.50	4	8,949	0.04%
2018/10/15	0	0.00	3	24.55	24.50	-3	9,156	-0.03%
2018/10/12	2	22.90	2	24.05	24.00	0	9,258	0.00%
2018/10/11	1	23.80	5	24.00	23.60	-4	9,310	-0.04%
2018/10/09	4	26.08	2	26.20	26.20	2	9,330	0.02%
2018/10/08	2	26.63	0	0.00	26.65	2	9,758	0.02%
2018/10/05	6	26.53	0	0.00	26.20	6	9,945	0.06%
2018/10/04	20	27.93	5	28.45	28.00	15	10,587	0.14%
2018/10/03	1	28.60	2	28.40	28.20	-1	11,209	-0.01%
2018/10/02	0	0.00	12	28.53	28.95	-12	11,130	-0.11%
2018/10/01	0	0.00	2	31.55	31.50	-2	10,872	-0.02%
2018/09/27	0.3	32.05	5	31.65	31.80	-4.7	10,889	-0.04%
2018/09/26	0	0.00	1	32.05	32.05	-1	10,852	-0.01%
2018/09/21	0	0.00	1	31.25	31.05	-1	10,816	-0.01%
2018/09/18	1	32.15	1	32.10	32.00	0	10,667	0.00%
2018/09/14	5	31.80	2	32.15	32.50	3	10,701	0.03%
2018/09/13	4	31.49	1	32.00	31.65	3	10,654	0.03%
2018/09/12	1	31.20	6	31.10	31.00	-5	10,627	-0.05%
2018/09/11	4	31.64	1	32.00	31.95	3	10,650	0.03%
2018/09/07	4	33.55	0	0.00	33.30	4	10,656	0.04%
2018/09/05	1	34.30	0	0.00	34.50	1	10,714	0.01%
2018/08/31	0	0.00	1	37.20	36.70	-1	10,639	-0.01%
2018/08/29	5	36.20	0	0.00	35.70	5	10,814	0.05%
2018/08/28	3	35.00	2	35.53	35.50	1	10,829	0.01%
2018/08/27	7	35.42	9	35.70	35.15	-2	10,920	-0.02%
2018/08/24	3	33.78	3	33.78	33.80	0	10,953	0.00%
2018/08/23	0	0.00	9	33.91	34.10	-9	10,966	-0.08%
2018/08/22	5	34.28	0	0.00	33.75	5	10,906	0.05%
2018/08/21	2	34.70	0	0.00	35.40	2	11,046	0.02%
2018/08/17	2	36.75	0	0.00	36.00	2	11,326	0.02%
2018/08/16	2	36.80	0	0.00	36.65	2	11,348	0.02%
2018/08/14	2	35.85	2	36.13	36.85	0	12,134	0.00%
2018/08/13	7	35.30	2	35.95	35.50	5	12,287	0.04%
2018/08/10	3	37.60	0	0.00	37.55	3	12,187	0.02%
2018/08/08	1	38.65	0	0.00	38.60	1	12,387	0.01%
2018/08/07	1	38.50	0	0.00	38.85	1	12,422	0.01%
2018/08/06	1	38.55	0	0.00	38.35	1	12,517	0.01%
2018/08/03	5	38.00	5	38.45	39.00	0	12,550	0.00%
2018/08/02	4	38.03	2	38.60	37.65	2	12,638	0.02%
2018/08/01	6	39.47	0	0.00	39.10	6	12,681	0.05%
2018/07/30	3	39.43	0	0.00	38.85	3	13,019	0.02%
2018/07/27	15	40.12	5	40.10	40.05	10	12,973	0.08%
2018/07/26	25	40.42	16	40.54	40.70	9	12,803	0.07%
2018/07/25	2	39.05	0	0.00	37.90	2	12,359	0.02%
2018/07/24	1	38.30	0	0.00	38.30	1	12,307	0.01%
2018/07/20	14	38.37	12	38.61	38.35	2	12,460	0.02%
2018/07/17	1	38.95	1	38.55	38.90	0	12,362	0.00%
2018/07/16	18	38.08	8	38.65	38.65	10	12,343	0.08%
2018/07/13	12	38.04	13	37.51	37.05	-1	11,991	-0.01%
2018/07/12	15	37.53	19	37.56	37.55	-4	11,975	-0.03%
2018/07/11	2	35.60	12	37.03	37.15	-10	11,380	-0.09%
2018/07/10	5	31.55	5	31.95	33.80	0	10,879	0.00%
2018/07/06	1	31.30	0	0.00	31.20	1	11,464	0.01%
2018/06/28	1	33.25	1	33.90	33.70	0	13,502	0.00%
2018/06/25	4	34.66	1	34.45	33.80	3	13,903	0.02%
2018/06/11	0	0.00	5	35.70	35.40	-5	13,952	-0.04%
2018/06/06	5	36.05	0	0.00	35.70	5	13,746	0.04%
2018/06/05	0	0.00	2	35.80	35.75	-2	13,586	-0.01%
2018/06/01	2	36.20	12	35.48	36.20	-10	13,373	-0.07%
2018/05/30	0	0.00	1	34.50	34.40	-1	13,214	-0.01%
2018/05/29	2	36.05	3	35.50	35.20	-1	13,382	-0.01%
2018/05/28	12	34.84	2	34.80	34.90	10	13,185	0.08%
2018/05/25	1	33.65	7	33.97	33.10	-6	12,886	-0.05%
2018/05/24	1	33.70	3	34.05	34.00	-2	12,837	-0.02%
2018/05/23	12	34.10	1	34.55	34.05	11	12,805	0.09%
2018/05/22	17	34.52	17	34.81	35.20	0	12,626	0.00%
2018/05/21	1	31.65	0	0.00	32.00	1	12,098	0.01%
2018/05/17	2	30.70	0	0.00	30.85	2	11,992	0.02%
2018/05/16	0	0.00	3	31.40	31.50	-3	12,003	-0.02%
2018/05/10	3	32.20	0	0.00	32.20	3	12,735	0.02%
2018/05/02	2	33.10	0	0.00	33.00	2	14,712	0.01%
2018/04/27	1	32.55	0	0.00	32.30	1	14,913	0.01%
2018/04/23	2	35.00	0	0.00	33.60	2	14,844	0.01%
2018/04/19	2	35.20	0	0.00	35.00	2	14,655	0.01%
2018/04/18	2	34.65	0	0.00	34.70	2	14,658	0.01%
2018/04/17	1	35.90	0	0.00	35.50	1	14,648	0.01%
2018/04/16	2	37.35	0	0.00	37.60	2	14,689	0.01%
2018/04/13	1	36.40	0	0.00	36.30	1	14,611	0.01%
2018/04/12	4	36.71	6	36.17	36.20	-2	14,567	-0.01%
2018/04/11	3	38.25	1	35.30	35.30	2	14,156	0.01%
2018/04/10	8	38.57	8	38.81	38.20	0	13,821	0.00%
2018/04/09	23	40.99	5	41.00	40.50	18	13,502	0.13%
2018/04/03	16	46.68	10	45.00	45.00	6	13,180	0.05%
2018/03/30	1	49.70	20	49.55	50.00	-19	12,756	-0.15%
2018/03/29	0	0.00	1	48.65	48.25	-1	12,456	-0.01%
2018/03/27	0	0.00	24	49.75	49.85	-24	12,570	-0.19%
2018/03/26	0	0.00	8	48.14	48.40	-8	12,396	-0.06%
2018/03/23	0	0.00	10	47.00	47.00	-10	12,330	-0.08%
2018/03/21	0	0.00	1	49.20	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	3	47.20	47.60	-3	12,144	-0.02%
2018/03/16	5	46.26	4	46.43	47.10	1	12,420	0.01%
2018/03/13	0	0.00	1	46.10	46.00	-1	12,882	-0.01%
2018/03/12	4	46.49	2	46.50	45.60	2	13,218	0.02%
2018/03/09	0	0.00	1	45.95	45.95	-1	13,279	-0.01%
2018/03/08	0	0.00	6	45.27	44.60	-6	13,215	-0.05%
2018/03/07	1	44.90	1	45.50	44.15	0	13,213	0.00%
2018/03/06	0	0.00	3	44.77	45.50	-3	13,345	-0.02%
2018/03/05	0	0.00	1	44.35	44.30	-1	13,349	-0.01%
2018/03/02	9	44.26	1	44.45	44.55	8	13,462	0.06%
2018/03/01	5	46.28	0	0.00	46.10	5	13,309	0.04%
2018/02/27	21	47.87	1	47.75	47.25	20	13,353	0.15%
2018/02/26	1	47.80	0	0.00	47.60	1	13,472	0.01%
2018/02/22	11	48.54	0	0.00	48.10	11	14,128	0.08%
2018/02/21	0	0.00	5	49.75	50.50	-5	14,260	-0.04%
2018/02/09	2	45.70	0	0.00	46.50	2	15,312	0.01%
2018/02/08	2	47.05	3	47.47	47.50	-1	16,522	-0.01%
2018/02/07	5	48.80	6	48.86	49.00	-1	17,249	-0.01%
2018/02/06	21	45.26	13	44.34	46.50	8	17,155	0.05%
2018/02/05	3	48.10	1	48.55	48.50	2	16,883	0.01%
2018/02/02	7	49.90	9	50.06	49.70	-2	16,783	-0.01%
2018/02/01	21	52.85	15	52.73	51.40	6	16,594	0.04%
2018/01/31	39	55.77	39	54.68	53.10	0	16,249	0.00%
2018/01/30	9	53.19	7	54.17	53.10	2	14,707	0.01%
2018/01/29	1	51.50	5	50.90	51.50	-4	14,188	-0.03%
2018/01/26	0	0.00	2	49.85	49.85	-2	14,070	-0.01%
2018/01/25	4	50.80	0	0.00	49.50	4	14,094	0.03%
2018/01/24	1	51.00	3	51.20	51.20	-2	14,062	-0.01%
2018/01/23	13	52.29	304	53.72	50.30	-291	14,143	-2.06%	大賣/鉅額交易
2018/01/22	306	52.56	24	51.90	53.40	282	13,899	2.03%	大買/鉅額交易
2018/01/19	1	48.00	5	48.63	48.80	-4	13,640	-0.03%
2018/01/12	0	0.00	1	50.60	49.95	-1	13,983	-0.01%
2018/01/11	11	49.71	0	0.00	49.45	11	13,887	0.08%
2018/01/10	0	0.00	10	48.95	49.40	-10	13,737	-0.07%
2018/01/09	3	46.85	3	46.67	46.90	0	13,549	0.00%
2018/01/08	6	47.54	16	47.31	47.50	-10	13,458	-0.07%
2018/01/05	0	0.00	4	46.00	46.30	-4	13,568	-0.03%
2018/01/03	1	46.30	2	46.35	46.35	-1	13,721	-0.01%
2018/01/02	1	45.60	4	45.76	45.55	-3	13,633	-0.02%