京元電子 (2449)-光和-溪湖券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
117.0
漲跌
▼0.5
漲幅
-0.43%
成交量
18,619張
產業
上市半導體類股
1807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

京元電子 (2449)籌碼相關－光和-溪湖券商分點個股進出

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

光和-溪湖券商分點個股進出
光和-溪湖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
2024/12/11	11.1	116.85	1	115.50	117.00	10.1	22,331	0.05%
2024/12/10	5.2	118.89	2	118.00	117.50	3.2	22,115	0.01%
2024/12/09	14.3	121.79	0	0.00	121.00	14.3	21,944	0.07%
2024/12/06	1	127.50	1	129.00	125.50	0	21,763	0.00%
2024/12/05	5	126.80	2	128.25	126.50	3	21,498	0.01%
2024/12/04	7	126.50	0	0.00	126.00	7	21,411	0.03%
2024/12/03	6.1	127.51	5	129.00	127.50	1.1	21,505	0.01%
2024/12/02	2	126.50	4	126.38	127.00	-2	21,499	-0.01%
2024/11/29	3	125.33	0	0.00	126.50	3	21,457	0.01%
2024/11/28	1	121.00	1	123.00	123.50	0	21,465	0.00%
2024/11/27	2	124.50	3	124.67	123.00	-1	21,505	0.00%
2024/11/26	5	125.70	0	0.00	125.50	5	21,573	0.02%
2024/11/25	6	127.75	2	128.00	128.00	4	21,598	0.02%
2024/11/22	3.4	128.57	9	129.39	130.00	-5.7	21,492	-0.03%
2024/11/21	3	126.50	2	126.00	126.50	1	21,304	0.00%
2024/11/20	15	126.53	6	125.25	126.50	9	21,329	0.04%
2024/11/19	2	126.00	3	127.67	127.00	-1	21,301	0.00%
2024/11/18	2	121.00	2	122.25	121.50	0	21,316	0.00%
2024/11/15	4	123.51	2	124.00	124.00	2	21,285	0.01%
2024/11/14	4.2	127.50	0	0.00	126.00	4.2	21,602	0.02%
2024/11/13	5	129.00	0	0.00	128.50	5	21,565	0.02%
2024/11/12	2.1	130.05	9.1	131.71	130.00	-7	22,011	-0.03%
2024/11/11	11.1	132.73	6	133.00	133.50	5.1	22,037	0.02%
2024/11/08	2	139.50	5.2	139.42	139.50	-3.2	22,318	-0.01%
2024/11/07	5	139.50	4	139.75	139.00	1	22,532	0.00%
2024/11/06	2	135.00	12.4	136.04	137.00	-10.4	22,369	-0.05%
2024/11/05	0.1	130.00	3	131.17	130.00	-3	22,456	-0.01%
2024/11/04	5	127.10	5	128.60	128.50	0	22,804	0.00%
2024/11/01	3	126.17	0	0.00	127.50	3	23,150	0.01%
2024/10/30	3	125.00	2	125.25	125.50	1	23,449	0.00%
2024/10/29	2.4	125.83	3.1	124.52	125.50	-0.7	23,768	0.00%
2024/10/28	4	128.13	6	128.58	128.50	-2	23,766	-0.01%
2024/10/25	1	130.01	2	131.00	130.50	-1	23,849	0.00%
2024/10/24	2	133.00	2.1	130.52	130.00	0	23,944	0.00%
2024/10/23	4	135.63	5.1	135.00	134.50	-1.1	24,098	0.00%
2024/10/22	3.1	134.87	22	135.55	136.00	-18.9	24,110	-0.08%
2024/10/21	1	132.00	18	132.00	131.00	-17	24,029	-0.07%
2024/10/18	31.1	128.74	14	132.21	127.50	17.1	23,928	0.07%
2024/10/17	6.2	134.87	9.1	134.45	134.50	-2.9	23,727	-0.01%
2024/10/16	4	132.88	15.6	131.18	133.50	-11.6	23,804	-0.05%
2024/10/15	8	127.81	4	127.88	128.00	4	23,553	0.02%
2024/10/14	3	125.83	6	127.25	128.00	-3	23,551	-0.01%
2024/10/11	37	126.40	5	125.50	125.50	32	23,615	0.14%
2024/10/09	1	119.50	45	121.23	124.50	-44	22,948	-0.19%
2024/10/08	3	111.00	0	0.00	113.50	3	22,355	0.01%
2024/10/07	3	111.50	5	112.90	111.50	-2	23,578	-0.01%
2024/10/04	15	108.60	5	108.70	108.50	10	24,053	0.04%
2024/10/01	6	112.33	0	0.00	112.00	6	24,066	0.02%
2024/09/30	8	113.75	3	113.00	112.50	5	24,402	0.02%
2024/09/27	3	117.83	5	118.40	117.50	-2	24,771	-0.01%
2024/09/26	2	114.00	5	114.70	112.50	-3	25,175	-0.01%
2024/09/25	3	115.50	15	112.60	112.50	-12	25,341	-0.05%
2024/09/24	3	105.83	0	0.00	107.00	3	25,171	0.01%
2024/09/23	9	108.22	0	0.00	107.00	9	25,309	0.04%
2024/09/20	5	110.80	2	113.50	110.00	3	25,970	0.01%
2024/09/19	7	111.29	2	110.00	110.50	5	26,277	0.02%
2024/09/18	5	111.60	0	0.00	110.00	5	27,390	0.02%
2024/09/16	1	115.00	0	0.00	114.50	1	27,812	0.00%
2024/09/13	3	115.67	0	0.00	115.00	3	28,501	0.01%
2024/09/12	1	114.50	3	118.17	118.00	-2	29,275	-0.01%
2024/09/09	0	0.00	1	112.50	113.00	-1	30,984	0.00%
2024/09/06	1	110.50	0	0.00	111.50	1	31,500	0.00%
2024/09/05	0	0.00	1	116.00	112.00	-1	31,529	0.00%
2024/09/04	5	110.30	4	115.00	114.50	1	31,704	0.00%
2024/09/03	2	118.75	0	0.00	118.00	2	31,520	0.01%
2024/09/02	2	121.25	1	120.50	121.00	1	31,502	0.00%
2024/08/30	1	120.00	1	121.00	121.00	0	31,653	0.00%
2024/08/29	0	0.00	1	121.00	120.50	-1	31,814	0.00%
2024/08/28	1	119.50	0	0.00	120.50	1	31,998	0.00%
2024/08/27	2	119.25	0	0.00	119.50	2	32,160	0.01%
2024/08/26	3	121.50	4	122.50	121.00	-1	32,198	0.00%
2024/08/23	2	117.50	7	121.14	123.00	-5	32,211	-0.02%
2024/08/22	0	0.00	0.1	120.00	120.00	-0.1	32,191	0.00%
2024/08/21	3	119.17	2.2	119.80	120.00	0.8	32,225	0.00%
2024/08/20	6	122.41	3	122.67	122.00	3	32,103	0.01%
2024/08/19	4	121.13	2.3	123.37	123.50	1.7	32,090	0.01%
2024/08/16	0	0.00	2	122.75	122.00	-2	32,100	-0.01%
2024/08/15	7	120.86	14	119.71	119.00	-7	31,787	-0.02%
2024/08/14	13	120.85	13	121.62	119.50	0	31,898	0.00%
2024/08/13	5	117.20	1	116.50	117.00	4	31,591	0.01%
2024/08/12	7	114.21	17	118.06	118.50	-10	31,497	-0.03%
2024/08/09	1	109.00	13	113.31	113.50	-12	30,676	-0.04%
2024/08/08	6	101.33	7	104.14	103.50	-1	30,286	0.00%
2024/08/07	11	99.31	16.3	104.58	102.50	-5.3	30,096	-0.02%
2024/08/06	12	95.62	16	96.16	97.40	-4	29,583	-0.01%
2024/08/05	8	93.98	5	93.30	93.70	3	29,407	0.01%
2024/08/02	20.3	104.46	1	108.00	103.50	19.3	29,111	0.07%
2024/08/01	5	111.60	2	113.00	113.00	3	29,055	0.01%
2024/07/31	0	0.00	1	106.50	105.00	-1	29,347	0.00%
2024/07/30	1	106.50	0	0.00	106.50	1	29,260	0.00%
2024/07/29	0	0.00	4	106.75	105.50	-4	29,156	-0.01%
2024/07/26	3	108.17	1	107.50	108.50	2	29,181	0.01%
2024/07/23	8	112.44	2	113.00	112.50	6	29,559	0.02%
2024/07/22	6.1	113.90	1	111.50	112.00	5.1	29,391	0.02%
2024/07/19	3.1	119.56	7	121.71	119.50	-3.9	29,053	-0.01%
2024/07/18	14.1	118.87	3	117.83	119.00	11.1	29,038	0.04%
2024/07/17	9.3	126.41	3	124.83	127.50	6.3	28,590	0.02%
2024/07/16	8	128.44	1.1	130.81	129.00	6.9	28,137	0.02%
2024/07/15	7	127.79	3	127.67	128.50	4	27,632	0.01%
2024/07/12	2.4	125.71	3	125.83	127.50	-0.6	27,348	0.00%
2024/07/11	6.3	133.89	2	132.25	131.00	4.3	27,105	0.02%
2024/07/10	8	131.69	5.1	134.91	135.00	2.9	26,856	0.01%
2024/07/09	6	136.00	15	132.40	131.50	-9	26,450	-0.03%
2024/07/08	0	0.00	8	128.38	133.00	-8	25,214	-0.03%
2024/07/05	3	120.49	10	120.30	121.00	-7	24,682	-0.03%
2024/07/04	9	119.06	3	120.83	119.50	6	24,640	0.02%
2024/07/03	5	116.10	13.1	116.54	117.50	-8.1	24,241	-0.03%
2024/07/02	10.1	111.60	6	110.33	111.50	4.1	23,730	0.02%
2024/07/01	1	116.51	1	116.50	116.50	0	22,990	0.00%
2024/06/28	0	119.50	8	119.63	119.00	-8	22,664	-0.04%
2024/06/27	2	117.75	2	119.75	120.00	0	22,361	0.00%
2024/06/26	6	118.83	4	119.00	118.00	2	22,118	0.01%
2024/06/25	3	113.17	3.3	115.67	117.50	-0.3	21,309	0.00%
2024/06/24	13.1	118.66	18	118.72	115.00	-4.9	20,751	-0.02%
2024/06/21	2	109.00	11.5	111.76	112.00	-9.5	19,693	-0.05%
2024/06/20	3	110.83	18.4	112.15	112.00	-15.4	19,794	-0.08%
2024/06/19	1.3	108.23	22.3	108.55	109.00	-21	19,337	-0.11%
2024/06/18	1	102.00	16	102.91	104.50	-15	18,939	-0.08%
2024/06/17	1.3	99.73	10.5	101.33	99.50	-9.2	18,580	-0.05%
2024/06/14	14	96.37	24.5	96.02	95.90	-10.5	18,328	-0.06%
2024/06/13	6	93.10	8	93.85	94.70	-2	17,934	-0.01%
2024/06/12	1	87.60	0	0.00	87.70	1	17,509	0.01%
2024/06/11	3	86.47	1	87.20	87.40	2	17,698	0.01%
2024/06/07	7	89.44	0	0.00	88.90	7	17,572	0.04%
2024/06/06	1	89.90	0	0.00	89.40	1	17,745	0.01%
2024/06/05	4	90.03	0	0.00	89.20	4	18,738	0.02%
2024/06/04	2	92.30	3	91.10	90.60	-1	19,415	-0.01%
2024/06/03	1.5	90.80	3	91.40	90.70	-1.5	19,755	-0.01%
2024/05/31	2	88.25	0	0.00	88.20	2	19,805	0.01%
2024/05/30	1	91.00	0	0.00	90.40	1	19,828	0.01%
2024/05/29	0	0.00	3.1	91.53	90.70	-3.1	19,833	-0.02%
2024/05/28	5	90.42	1	91.20	90.00	4	19,755	0.02%
2024/05/27	1.2	90.25	2	90.65	90.90	-0.8	19,798	0.00%
2024/05/24	3	88.50	0.1	88.60	88.40	3	20,027	0.01%
2024/05/23	6	89.00	1	89.20	88.20	5	20,819	0.02%
2024/05/22	0	0.00	1	90.20	90.20	-1	21,063	0.00%
2024/05/20	2	90.25	4	90.55	88.90	-2	20,882	-0.01%
2024/05/17	5	88.28	3	89.07	88.80	2	20,657	0.01%
2024/05/16	4.1	86.70	4	86.65	86.80	0.1	20,698	0.00%
2024/05/15	0.1	85.80	0	0.00	84.50	0.1	20,824	0.00%
2024/05/14	0	0.00	2	85.50	85.30	-2	20,731	-0.01%
2024/05/13	2.1	84.76	1	85.40	85.40	1.1	20,670	0.01%
2024/05/10	2	85.10	0	0.00	86.00	2	20,553	0.01%
2024/05/09	3.4	85.07	1	85.50	85.00	2.4	20,393	0.01%
2024/05/08	2	87.40	3	87.37	87.60	-1	20,163	0.00%
2024/05/07	9	87.22	11	87.39	87.50	-2	20,025	-0.01%
2024/05/06	29.2	86.05	6	86.33	87.00	23.2	19,753	0.12%
2024/05/03	19	94.17	1	95.80	93.50	18	18,959	0.09%
2024/05/02	1	93.90	1	94.10	94.90	0	18,925	0.00%
2024/04/30	8	96.90	0	0.00	95.80	8	18,911	0.04%
2024/04/29	9	100.59	14	101.77	98.90	-5	18,841	-0.03%
2024/04/25	1	95.00	2	94.70	95.50	-1	18,334	-0.01%
2024/04/24	7	95.87	4	95.88	96.10	3	18,466	0.02%
2024/04/23	5.2	92.00	2	90.20	92.30	3.2	18,491	0.02%
2024/04/22	0	97.20	2	96.20	96.00	-2	18,322	-0.01%
2024/04/18	0	0.00	1	102.50	102.00	-1	18,642	-0.01%
2024/04/17	1	101.50	0	0.00	102.50	1	19,002	0.01%
2024/04/16	3.1	100.49	2	99.10	99.70	1.1	18,977	0.01%
2024/04/15	2	104.25	1	105.96	104.50	1	18,757	0.01%
2024/04/12	0	0.00	4	108.00	107.00	-4	18,752	-0.02%
2024/04/11	1	106.00	0	0.00	106.00	1	18,679	0.01%
2024/04/10	2	106.50	20	106.50	106.00	-18	18,704	-0.10%
2024/04/08	9.1	105.95	0	0.00	106.50	9.1	18,549	0.05%
2024/04/03	2	106.25	0	0.00	106.50	2	18,464	0.01%
2024/04/02	0	0.00	6	106.42	107.00	-6	18,465	-0.03%
2024/04/01	5.1	103.50	0	0.00	103.00	5.1	18,429	0.03%
2024/03/29	1	105.00	0	0.00	105.50	1	18,408	0.01%
2024/03/28	1	105.50	1	106.50	106.00	0	18,439	0.00%
2024/03/27	11	106.45	0	0.00	106.00	11	18,424	0.06%
2024/03/26	8	106.88	3	105.83	105.50	5	18,444	0.03%
2024/03/25	7	110.00	1	110.50	108.50	6	18,375	0.03%
2024/03/22	2.1	111.89	9	112.06	109.50	-6.9	18,301	-0.04%
2024/03/21	4	106.38	1	108.50	108.50	3	17,838	0.02%
2024/03/20	12	110.38	9.1	112.09	107.50	2.9	17,869	0.02%
2024/03/19	4	109.38	0	0.00	109.00	4	17,930	0.02%
2024/03/18	11	109.91	12.2	110.31	111.00	-1.2	17,904	-0.01%
2024/03/15	2	105.00	2.1	106.44	107.50	-0.1	17,491	0.00%
2024/03/14	9	104.72	5	105.50	104.50	4	17,355	0.02%
2024/03/13	18.1	107.61	10	106.40	108.50	8.1	17,333	0.05%
2024/03/12	7	109.14	1.2	108.74	109.50	5.8	17,126	0.03%
2024/03/11	5.1	107.99	1	107.50	108.00	4.1	17,118	0.02%
2024/03/08	25	118.43	25	111.62	111.00	0	16,932	0.00%
2024/03/07	4.1	113.12	12.1	113.56	116.50	-8	15,908	-0.05%
2024/03/06	4.1	98.72	13	102.45	106.00	-8.9	15,100	-0.06%
2024/03/05	13	96.52	9	96.99	97.40	4	14,648	0.03%
2024/03/04	9	93.53	21	94.00	96.00	-12	14,373	-0.08%
2024/03/01	7	90.49	5	91.32	89.50	2	14,081	0.01%
2024/02/29	4	89.05	0	0.00	88.80	4	13,941	0.03%
2024/02/27	5	89.26	0	0.00	89.50	5	13,798	0.04%
2024/02/26	12.2	90.46	1	90.30	89.50	11.2	13,672	0.08%
2024/02/23	4	96.30	14	96.96	94.80	-10	13,380	-0.07%
2024/02/22	2	90.30	29	91.70	93.50	-27	12,613	-0.21%
2024/02/21	5	87.60	0	0.00	87.50	5	12,220	0.04%
2024/02/19	2	88.59	0	0.00	87.70	2	12,184	0.02%
2024/02/16	7	88.69	11.9	89.79	90.00	-4.9	12,467	-0.04%
2024/02/15	0	0.00	7.2	85.68	85.40	-7.2	12,308	-0.06%
2024/02/05	2	81.80	0	0.00	82.20	2	12,360	0.02%
2024/02/01	2	83.25	0	0.00	82.70	2	12,397	0.02%
2024/01/30	1	84.10	4	84.03	84.00	-3	12,544	-0.02%
2024/01/26	10	82.31	7	82.50	82.90	3	12,935	0.02%
2024/01/25	2	82.75	1	83.40	82.20	1	12,996	0.01%
2024/01/24	0	0.00	3	83.00	82.10	-3	13,011	-0.02%
2024/01/23	4	82.90	7	83.23	82.10	-3	13,118	-0.02%
2024/01/22	3	83.97	9	83.82	84.10	-6	13,105	-0.05%
2024/01/19	0	0.00	3	82.20	81.30	-3	13,040	-0.02%
2024/01/18	7	79.81	3	79.50	79.70	4	13,054	0.03%
2024/01/17	1	77.10	0	0.00	77.20	1	12,876	0.01%
2024/01/16	2	78.50	3	78.47	78.60	-1	12,943	-0.01%
2024/01/15	16.1	76.67	7	76.21	77.70	9.1	13,031	0.07%
2024/01/12	7.1	75.72	6	75.93	75.60	1.1	13,705	0.01%
2024/01/11	19.2	78.63	1	79.20	78.00	18.2	13,452	0.13%
2024/01/10	1.1	81.10	1	81.60	81.80	0.1	13,327	0.00%
2024/01/09	4	81.95	2	82.60	82.10	2	13,594	0.01%
2024/01/08	23.1	80.96	0	0.00	81.60	23.1	13,718	0.17%
2024/01/05	0	0.00	2	83.50	82.90	-2	13,813	-0.01%
2024/01/04	14.3	81.95	1	82.80	83.10	13.3	13,979	0.10%
2024/01/03	1	83.60	0	0.00	83.50	1	14,150	0.01%
2024/01/02	2	84.65	0	0.00	84.00	2	14,185	0.01%
2023/12/28	0	0.00	4	86.38	84.90	-4	14,308	-0.03%
2023/12/27	3	84.13	1	84.30	85.70	2	14,290	0.01%
2023/12/26	1	83.70	0	0.00	83.60	1	14,317	0.01%
2023/12/25	2	82.95	0	0.00	83.50	2	14,444	0.01%
2023/12/22	2	83.45	0	0.00	83.60	2	14,493	0.01%
2023/12/21	0.2	83.98	1.1	83.63	83.40	-0.9	14,491	-0.01%
2023/12/20	1	85.60	0	0.00	85.40	1	14,549	0.01%
2023/12/19	0.1	85.10	0	0.00	84.20	0.1	14,821	0.00%
2023/12/18	1	87.16	0	0.00	85.40	1	15,115	0.01%
2023/12/15	1.1	89.48	2	89.40	89.00	-0.9	15,566	-0.01%
2023/12/14	0	0.00	2	95.05	93.50	-2	15,614	-0.01%
2023/12/13	3	86.70	8	88.08	89.50	-5	15,275	-0.03%
2023/12/12	0	0.00	3	85.50	85.90	-3	15,422	-0.02%
2023/12/11	1	83.40	0	0.00	83.20	1	15,458	0.01%
2023/12/08	1	83.70	0	0.00	83.30	1	15,508	0.01%
2023/12/07	2	85.45	1	85.30	85.50	1	15,469	0.01%
2023/12/06	0	0.00	4	85.45	86.50	-4	15,536	-0.03%
2023/12/05	0	0.00	6	83.57	83.10	-6	15,445	-0.04%
2023/12/04	0	0.00	3	84.17	84.20	-3	15,595	-0.02%
2023/12/01	0	0.00	3	82.00	82.80	-3	15,713	-0.02%
2023/11/30	5	82.40	0	0.00	82.80	5	15,863	0.03%
2023/11/29	4	82.05	4	82.80	81.40	0	15,901	0.00%
2023/11/27	1	80.60	0	0.00	80.80	1	16,119	0.01%
2023/11/24	2	81.60	0	0.00	81.50	2	16,501	0.01%
2023/11/23	2	81.80	2	83.00	82.10	0	16,815	0.00%
2023/11/22	3	82.03	0	0.00	81.60	3	17,409	0.02%
2023/11/21	2	83.05	1	84.00	82.70	1	18,374	0.01%
2023/11/20	3	83.03	1	83.30	83.10	2	19,793	0.01%
2023/11/16	0	0.00	2	84.10	84.20	-2	21,866	-0.01%
2023/11/15	6	84.73	2	85.75	83.80	4	21,919	0.02%
2023/11/14	1	87.80	2	88.35	88.00	-1	21,631	0.00%
2023/11/13	0	0.00	10	86.25	86.70	-10	21,514	-0.05%
2023/11/09	0	0.00	1	83.70	83.80	-1	21,402	0.00%
2023/11/07	1	82.50	0	0.00	82.70	1	21,273	0.00%
2023/11/06	1	83.60	3	83.43	83.40	-2	21,321	-0.01%
2023/11/03	1	81.30	4	81.03	80.70	-3	21,127	-0.01%
2023/11/02	0	0.00	5	79.44	79.70	-5	21,266	-0.02%
2023/10/31	5	76.52	1	78.30	76.30	4	21,610	0.02%
2023/10/30	0	0.00	10	79.00	79.50	-10	21,667	-0.05%
2023/10/27	4	78.85	0	0.00	77.40	4	21,895	0.02%
2023/10/26	4	79.05	0	0.00	79.60	4	21,955	0.02%
2023/10/25	3	82.80	0	0.00	82.00	3	21,828	0.01%
2023/10/23	2	84.85	3	83.63	82.70	-1	21,761	0.00%
2023/10/20	5	87.16	5	85.74	86.30	0	21,715	0.00%
2023/10/19	0	0.00	11	83.49	84.90	-11	21,159	-0.05%
2023/10/18	4	82.23	20	81.45	81.50	-16	21,065	-0.08%
2023/10/17	12	83.43	13	82.97	82.80	-1	20,917	0.00%
2023/10/16	1	80.90	10	82.10	81.80	-9	20,873	-0.04%
2023/10/13	3	83.10	4	82.85	83.10	-1	21,495	0.00%
2023/10/12	4	80.85	11	81.47	81.00	-7	22,051	-0.03%
2023/10/11	11	79.00	21	79.86	80.20	-10	22,115	-0.05%
2023/10/05	1	77.60	1	78.50	78.50	0	23,044	0.00%
2023/10/03	0	0.00	1	79.00	78.10	-1	23,147	0.00%
2023/10/02	1	77.20	3	78.57	78.80	-2	23,387	-0.01%
2023/09/28	1	78.10	4	76.45	76.00	-3	23,479	-0.01%
2023/09/27	0	0.00	1	77.10	77.60	-1	23,476	0.00%
2023/09/25	2	78.40	0	0.00	77.60	2	23,932	0.01%
2023/09/22	4	76.65	7	76.59	77.50	-3	23,834	-0.01%
2023/09/21	8	74.23	5	74.50	74.60	3	23,640	0.01%
2023/09/20	13	79.83	4	77.85	76.80	9	23,288	0.04%
2023/09/19	1	81.30	0	0.00	81.00	1	22,863	0.00%
2023/09/18	4	79.80	0	0.00	79.60	4	22,663	0.02%
2023/09/15	2	80.65	2	80.05	80.90	0	22,578	0.00%
2023/09/14	11	78.55	12	78.11	78.00	-1	22,160	0.00%
2023/09/13	1	76.50	1	76.80	76.80	0	21,988	0.00%
2023/09/12	0	0.00	1	78.10	78.10	-1	22,134	0.00%
2023/09/11	2	77.40	1	76.90	76.90	1	22,150	0.00%
2023/09/08	1	78.00	0	0.00	79.00	1	22,392	0.00%
2023/09/07	2	79.95	1	79.60	78.90	1	22,961	0.00%
2023/09/06	0	0.00	3	79.07	79.80	-3	22,835	-0.01%
2023/09/05	0	77.60	0	0.00	78.20	0	22,768	0.00%
2023/09/04	1	76.80	2	77.35	77.90	-1	22,703	0.00%
2023/09/01	0	0.00	1	75.50	75.80	-1	22,643	0.00%
2023/08/31	0	0.00	3	76.30	76.80	-3	22,620	-0.01%
2023/08/30	7	77.51	2	77.60	77.20	5	22,525	0.02%
2023/08/29	3	74.87	1	74.50	75.10	2	22,336	0.01%
2023/08/28	14	79.78	12	75.55	75.40	2	22,158	0.01%
2023/08/25	11	80.03	8	80.13	79.50	3	21,702	0.01%
2023/08/24	27	79.09	21	78.59	78.50	6	20,917	0.03%
2023/08/23	5	72.36	11	73.94	76.00	-6	19,945	-0.03%
2023/08/22	11	66.35	18	68.32	69.10	-7	19,126	-0.04%
2023/08/18	1	62.80	0	0.00	62.00	1	18,314	0.01%
2023/08/17	0	0.00	6	64.65	64.90	-6	18,163	-0.03%
2023/08/16	1	64.30	1.1	64.71	65.00	-0.1	18,000	0.00%
2023/08/15	1	64.10	11	63.32	63.80	-10	17,878	-0.06%
2023/08/14	3	61.07	1	61.80	61.50	2	17,739	0.01%
2023/08/11	3	61.90	1.1	62.30	62.10	1.9	17,691	0.01%
2023/08/10	5	61.62	0	0.00	61.10	5	17,648	0.03%
2023/08/09	2	64.10	11	64.50	64.50	-9	17,482	-0.05%
2023/08/07	1	64.80	4	64.60	64.70	-3	17,058	-0.02%
2023/08/04	0	0.00	1	59.20	60.40	-1	16,655	-0.01%
2023/07/31	3	63.20	1	63.00	63.00	2	16,060	0.01%
2023/07/28	0	0.00	1	62.70	64.00	-1	15,798	-0.01%
2023/07/26	1	62.70	12	62.64	62.30	-11	15,534	-0.07%
2023/07/25	4	63.83	5	64.20	63.00	-1	15,476	-0.01%
2023/07/24	12	64.97	15	65.53	64.80	-3	15,306	-0.02%
2023/07/21	0	0.00	4	63.00	64.70	-4	15,096	-0.03%
2023/07/20	3	62.93	3	63.03	63.40	0	15,003	0.00%
2023/07/19	6.1	64.44	2	64.20	63.90	4.1	14,952	0.03%
2023/07/18	23.1	64.90	14	67.15	63.60	9.1	14,739	0.06%
2023/07/17	8	64.36	6.3	64.87	65.80	1.7	13,989	0.01%
2023/07/14	2.1	59.75	2	59.00	60.10	0.1	13,234	0.00%
2023/07/13	9	60.88	8	61.26	60.30	1	13,086	0.01%
2023/07/12	2	61.85	2	61.50	62.20	0	12,423	0.00%
2023/07/11	1	59.20	0	0.00	59.40	1	11,960	0.01%
2023/07/10	1	59.20	0	0.00	59.20	1	11,789	0.01%
2023/07/07	1	59.40	1	59.90	59.50	0	11,658	0.00%
2023/07/06	2	59.75	3	59.50	59.50	-1	11,377	-0.01%
2023/07/05	1	60.50	17	60.13	60.00	-16	11,170	-0.14%
2023/07/04	43	61.32	30	61.20	61.30	13	10,970	0.12%
2023/07/03	4	59.63	5	59.70	59.40	-1	10,633	-0.01%
2023/06/30	0	0.00	1	56.90	57.00	-1	10,402	-0.01%
2023/06/29	1	55.80	0	0.00	56.40	1	10,391	0.01%
2023/06/28	0	0.00	0.3	57.31	57.10	-0.3	10,290	0.00%
2023/06/27	2	56.90	0	0.00	57.00	2	10,221	0.02%
2023/06/26	1	57.40	0	57.50	57.50	1	10,041	0.01%
2023/06/21	0	0.00	10	55.50	55.90	-10	9,946	-0.10%
2023/06/15	5.1	56.80	1	57.00	57.00	4.1	10,106	0.04%
2023/06/14	5.3	57.79	2	58.40	57.10	3.3	10,192	0.03%
2023/06/13	20	56.52	43	57.33	57.40	-23	9,971	-0.23%
2023/06/12	0	0.00	0.1	54.30	54.30	-0.1	9,523	0.00%
2023/06/09	0	0.00	1.2	54.28	54.30	-1.2	9,602	-0.01%
2023/06/08	0	0.00	1.2	53.70	54.00	-1.2	9,694	-0.01%
2023/06/07	3	53.87	1	54.20	54.00	2	9,898	0.02%
2023/06/06	0	0.00	5	52.80	54.00	-5	10,154	-0.05%
2023/06/05	0	0.00	5	53.90	53.20	-5	10,219	-0.05%
2023/06/02	5.1	53.93	0	53.80	54.20	5.1	10,214	0.05%
2023/06/01	1	52.50	0	0.00	52.40	1	10,221	0.01%
2023/05/31	21	53.63	1.2	53.91	54.00	19.8	10,527	0.19%
2023/05/30	2	54.10	7.1	53.71	53.90	-5.1	10,350	-0.05%
2023/05/29	8	53.85	5.3	53.83	53.70	2.7	10,133	0.03%
2023/05/26	3	51.20	22	49.90	51.10	-19	9,625	-0.20%
2023/05/25	0	0.00	4	48.00	48.05	-4	9,130	-0.04%
2023/05/24	0	0.00	6	47.34	47.50	-6	9,076	-0.07%
2023/05/11	0	0.00	2	45.65	45.50	-2	9,170	-0.02%
2023/05/10	2	45.25	0	0.00	45.35	2	9,150	0.02%
2023/05/09	9	45.58	0	0.00	45.30	9	9,144	0.10%
2023/05/05	0	0.00	1	46.65	46.75	-1	9,065	-0.01%
2023/05/03	1	46.30	8	46.45	46.40	-7	9,288	-0.08%
2023/05/02	8	46.50	6	46.80	46.50	2	9,317	0.02%
2023/04/28	0	0.00	0.7	46.85	47.00	-0.7	9,355	-0.01%
2023/04/27	2	45.93	1	45.90	46.20	1	9,239	0.01%
2023/04/26	0	0.00	1	44.70	45.30	-1	9,119	-0.01%
2023/04/25	2	45.00	0	0.00	45.00	2	9,014	0.02%
2023/04/21	1	46.30	3	46.13	46.00	-2	8,746	-0.02%
2023/04/20	1	46.05	1	46.45	46.00	0	8,642	0.00%
2023/04/19	1	46.15	0	0.00	46.15	1	8,586	0.01%
2023/04/18	6	46.07	0	0.00	46.00	6	8,503	0.07%
2023/04/17	8	46.56	0	0.00	46.65	8	8,340	0.10%
2023/04/14	10	47.57	0	0.00	47.55	10	8,111	0.12%
2023/04/13	2.1	48.07	0	0.00	47.80	2.1	8,039	0.03%
2023/04/11	5	48.20	6	48.58	48.60	-1	7,987	-0.01%
2023/04/10	5	47.97	4	48.25	48.20	1	7,934	0.01%
2023/04/07	0	0.00	9	48.70	48.40	-9	7,887	-0.11%
2023/04/06	8	48.00	0	0.00	48.80	8	7,846	0.10%
2023/03/30	0	0.00	2	48.75	48.70	-2	7,833	-0.03%
2023/03/29	6.1	47.99	0	0.00	47.70	6.1	7,854	0.08%
2023/03/28	2	48.25	4	48.50	48.50	-2	7,922	-0.03%
2023/03/27	2.1	48.55	0	0.00	48.90	2.1	8,028	0.03%
2023/03/24	10.1	49.40	0	0.00	49.20	10.1	8,079	0.13%
2023/03/22	0.1	49.03	5	49.00	48.95	-4.9	7,921	-0.06%
2023/03/21	1	50.20	5	49.25	49.55	-4	7,808	-0.05%
2023/03/20	1	50.00	4	49.41	49.55	-3	7,610	-0.04%
2023/03/17	0	0.00	2.1	49.07	49.30	-2.1	7,410	-0.03%
2023/03/16	1.1	48.75	11	48.04	48.35	-9.9	7,171	-0.14%
2023/03/15	0	0.00	1	48.65	48.85	-1	7,037	-0.01%
2023/03/14	2	47.75	3	47.65	47.65	-1	6,858	-0.01%
2023/03/13	3	47.13	0	0.00	47.75	3	6,668	0.04%
2023/03/10	23.1	47.85	0	0.00	46.95	23.1	6,453	0.36%
2023/03/09	1	48.70	11	48.45	48.90	-10	6,149	-0.16%
2023/03/08	0	0.00	13	47.15	47.45	-13	5,771	-0.23%
2023/03/07	2.1	46.07	11	46.05	46.75	-8.9	5,559	-0.16%
2023/03/06	2.1	46.01	20	46.00	46.15	-17.9	5,396	-0.33%
2023/03/03	22	44.93	8	45.24	45.20	14	5,146	0.27%
2023/02/22	0	40.30	0	0.00	40.55	0	4,531	0.00%
2023/02/21	0	0.00	3	40.40	40.75	-3	4,560	-0.07%
2023/02/16	0	0.00	0.3	40.95	40.80	-0.3	4,819	-0.01%
2023/02/15	0	0.00	13.2	40.85	40.90	-13.2	4,838	-0.27%
2023/02/10	1	39.70	2	40.00	39.90	-1	4,933	-0.02%
2023/02/08	0	0.00	0.3	40.25	40.15	-0.3	4,924	-0.01%
2023/02/06	0	0.00	5	39.75	39.80	-5	4,887	-0.10%
2023/02/03	0	0.00	7.1	40.04	40.25	-7.1	4,884	-0.15%
2023/02/02	0	0.00	12	39.75	39.60	-12	4,861	-0.25%
2023/01/31	2	38.20	1	38.15	38.30	1	4,729	0.02%
2023/01/30	0	0.00	4	37.95	37.95	-4	4,709	-0.08%
2023/01/17	0	0.00	5	37.25	37.15	-5	4,612	-0.11%
2023/01/11	0	0.00	2	37.40	37.40	-2	4,821	-0.04%
2023/01/09	0	0.00	1	37.30	37.45	-1	4,950	-0.02%
2022/12/22	0	0.00	1	36.95	37.05	-1	5,841	-0.02%
2022/12/20	0.1	37.10	0	0.00	36.65	0.1	5,821	0.00%
2022/12/19	0	0.00	8	37.44	37.50	-8	5,874	-0.14%
2022/12/15	0	0.00	2	36.40	36.85	-2	5,775	-0.03%
2022/12/14	0	0.00	5	36.45	36.45	-5	5,873	-0.09%
2022/12/07	1	35.65	0	0.00	35.10	1	6,322	0.02%
2022/12/06	2	36.05	0	0.00	35.75	2	6,284	0.03%
2022/12/02	0	0.00	7	36.51	36.40	-7	6,261	-0.11%
2022/12/01	0	0.00	2	35.95	36.20	-2	6,273	-0.03%
2022/11/28	0.1	35.22	0	0.00	35.05	0.1	6,434	0.00%
2022/11/24	0	0.00	40	35.20	35.45	-40	6,502	-0.62%
2022/11/23	1	35.40	0	0.00	35.25	1	6,578	0.02%
2022/11/22	2.7	35.14	0	0.00	35.20	2.7	6,599	0.04%
2022/11/21	2	35.55	5	35.70	35.55	-3	6,575	-0.05%
2022/11/18	0	0.00	5	36.45	35.95	-5	6,581	-0.08%
2022/11/16	2	35.60	18	35.93	35.90	-16	6,553	-0.24%
2022/11/15	10	35.38	26	35.53	35.45	-16	6,497	-0.25%
2022/11/14	6	34.79	27	35.21	35.00	-21	6,481	-0.32%
2022/11/11	0	0.00	31	34.79	34.45	-31	6,433	-0.48%
2022/11/09	1	33.55	0	0.00	33.85	1	6,445	0.02%
2022/11/07	1	33.70	2	33.50	33.50	-1	6,468	-0.02%
2022/10/27	0	0.00	4	32.70	32.85	-4	7,087	-0.06%
2022/10/21	2	31.60	0	0.00	31.65	2	7,129	0.03%
2022/10/20	0	0.00	8	32.30	32.30	-8	7,157	-0.11%
2022/10/17	0	0.00	1	30.55	30.90	-1	7,115	-0.01%
2022/10/14	9	30.96	0	0.00	31.15	9	7,343	0.12%
2022/10/13	0	0.00	1	30.00	29.70	-1	7,549	-0.01%
2022/10/12	3	30.25	3	30.00	30.20	0	7,696	0.00%
2022/10/11	1	30.45	5	30.50	30.30	-4	7,766	-0.05%
2022/10/06	3	31.43	0	0.00	31.50	3	7,823	0.04%
2022/10/05	1	31.85	7	32.31	32.15	-6	7,841	-0.08%
2022/10/04	10	31.35	0	0.00	31.30	10	7,833	0.13%
2022/10/03	1	30.45	0	0.00	30.55	1	7,941	0.01%
2022/09/30	3	30.58	0	0.00	30.80	3	7,980	0.04%
2022/09/28	3	31.47	2	31.30	31.10	1	8,074	0.01%
2022/09/26	2	32.78	0	0.00	31.80	2	8,076	0.02%
2022/09/23	6	34.11	0	0.00	33.95	6	7,965	0.08%
2022/09/22	0	0.00	1	34.45	34.55	-1	7,959	-0.01%
2022/09/20	4	34.93	0	0.00	34.95	4	7,799	0.05%
2022/09/16	5	34.89	0	0.00	35.45	5	7,683	0.07%
2022/09/15	3	35.57	0	0.00	35.45	3	7,573	0.04%
2022/09/14	3	35.50	0	0.00	35.60	3	7,649	0.04%
2022/09/13	1	36.15	0	0.00	36.20	1	7,686	0.01%
2022/09/07	2	35.05	0	0.00	35.40	2	7,840	0.03%
2022/09/06	2	36.05	0	0.00	35.75	2	7,859	0.03%
2022/09/05	1	36.45	0	0.00	36.20	1	7,856	0.01%
2022/09/02	6	36.58	0	0.00	36.40	6	7,897	0.08%
2022/08/30	84	37.14	0	0.00	37.05	84	7,831	1.07%
2022/08/29	3	37.05	3	37.10	37.25	0	7,793	0.00%
2022/08/25	2	37.68	0	0.00	37.60	2	7,832	0.03%
2022/08/24	2	37.70	0	0.00	37.55	2	7,832	0.03%
2022/08/23	2	37.55	0	0.00	37.60	2	7,886	0.03%
2022/08/22	0	0.00	3	38.30	38.20	-3	7,937	-0.04%
2022/08/19	1	37.75	21	38.08	38.20	-20	7,942	-0.25%
2022/08/18	12	37.53	2	37.65	37.45	10	7,931	0.13%
2022/08/17	11	37.96	0	0.00	37.75	11	7,956	0.14%
2022/08/16	0	0.00	6	38.30	38.05	-6	7,921	-0.08%
2022/08/15	0	0.00	2	38.30	38.00	-2	7,870	-0.03%
2022/08/12	10	37.65	0	0.00	37.70	10	7,844	0.13%
2022/08/11	8	37.17	2	37.40	37.20	6	7,930	0.08%
2022/08/10	6	36.84	0	0.00	36.65	6	7,926	0.08%
2022/08/09	14	37.36	0	0.00	37.25	14	7,859	0.18%
2022/08/08	6	38.58	0	0.00	38.70	6	7,656	0.08%
2022/08/03	0	0.00	2	39.45	39.45	-2	7,664	-0.03%
2022/08/02	1	38.55	0	0.00	39.05	1	7,768	0.01%
2022/08/01	0	0.00	1	39.10	39.15	-1	8,114	-0.01%
2022/07/29	0	0.00	4	39.03	39.25	-4	8,190	-0.05%
2022/07/28	1	39.10	1	39.00	39.10	0	8,200	0.00%
2022/07/26	3	38.15	1	38.30	37.90	2	8,113	0.02%
2022/07/25	1	38.40	10	38.50	38.50	-9	8,077	-0.11%
2022/07/22	0	0.00	5	38.85	38.70	-5	8,068	-0.06%
2022/07/21	2	38.03	4	37.95	38.25	-2	7,973	-0.03%
2022/07/20	14	40.76	8	40.68	40.60	6	7,694	0.08%
2022/07/19	0	0.00	1	39.75	39.85	-1	7,433	-0.01%
2022/07/18	3	38.92	1	39.00	39.00	2	7,236	0.03%
2022/07/14	0	0.00	2	36.73	37.25	-2	7,012	-0.03%
2022/07/13	6	36.51	0	0.00	36.40	6	6,896	0.09%
2022/07/12	1	36.20	1	36.70	36.10	0	6,742	0.00%
2022/07/11	6	37.59	0	0.00	37.60	6	6,654	0.09%
2022/07/08	5	37.74	0	0.00	37.60	5	6,479	0.08%
2022/07/06	5	37.25	0	0.00	35.90	5	6,321	0.08%
2022/07/05	0	0.00	1	37.80	37.80	-1	6,245	-0.02%
2022/07/04	1	38.35	0	0.00	37.30	1	6,246	0.02%
2022/06/30	1	40.40	0	0.00	40.00	1	6,221	0.02%
2022/06/29	1	40.90	0	0.00	40.80	1	6,121	0.02%
2022/06/28	3	41.62	0	0.00	41.40	3	6,072	0.05%
2022/06/22	2	43.00	0	0.00	42.90	2	5,944	0.03%
2022/06/16	0	0.00	2	46.38	45.60	-2	5,731	-0.03%
2022/06/15	0	0.00	1	46.45	45.70	-1	5,678	-0.02%
2022/06/14	1	45.50	3	46.50	46.45	-2	5,638	-0.04%
2022/06/13	2	45.75	0	0.00	45.75	2	5,585	0.04%
2022/06/09	0	0.00	1	46.05	46.10	-1	5,542	-0.02%
2022/06/02	0	0.00	0.5	45.40	45.50	-0.5	5,617	-0.01%
2022/05/31	0	0.00	1	45.70	45.85	-1	5,703	-0.02%
2022/05/27	0	0.00	3	44.33	44.30	-3	5,510	-0.05%
2022/05/26	0	0.00	1	43.95	43.75	-1	5,481	-0.02%
2022/05/23	1	44.40	1	44.05	44.10	0	5,464	0.00%
2022/05/19	1	44.60	26	44.33	44.60	-25	5,437	-0.46%
2022/05/18	0.9	44.05	1	44.00	43.90	-0.1	5,257	0.00%
2022/05/17	0	0.00	7	43.49	43.75	-7	5,250	-0.13%
2022/05/12	10	42.38	0	0.00	42.30	10	5,374	0.19%
2022/05/10	0	0.00	10	43.20	43.50	-10	5,294	-0.19%
2022/05/09	2	42.90	20	43.66	42.90	-18	5,261	-0.34%
2022/05/06	0	0.00	3	41.97	41.95	-3	5,033	-0.06%
2022/05/04	1	40.30	0	0.00	40.30	1	5,082	0.02%
2022/04/29	3	40.67	0	0.00	40.45	3	5,298	0.06%
2022/04/26	1	40.15	0	0.00	40.05	1	5,716	0.02%
2022/04/25	3	40.25	0	0.00	40.15	3	6,094	0.05%
2022/04/22	2	41.10	0	0.00	40.95	2	6,438	0.03%
2022/04/20	0	0.00	7	41.24	41.20	-7	7,050	-0.10%
2022/04/13	1	40.85	0	41.25	41.35	1	7,489	0.01%
2022/04/11	1	40.70	0	0.00	40.60	1	7,536	0.01%
2022/04/08	4	40.90	0	0.00	41.00	4	7,539	0.05%
2022/04/07	2	40.50	0	0.00	40.40	2	7,544	0.03%
2022/04/06	11	41.09	0	0.00	41.00	11	7,518	0.15%
2022/04/01	5	42.20	0	0.00	42.20	5	7,436	0.07%
2022/03/30	5	43.00	0	0.00	42.95	5	7,464	0.07%
2022/03/28	0	0.00	3	42.60	43.00	-3	7,552	-0.04%
2022/03/25	5	43.30	0	0.00	43.05	5	7,579	0.07%
2022/03/24	3	43.20	0	0.00	43.35	3	7,553	0.04%
2022/03/23	20	43.10	0	0.00	43.00	20	7,577	0.26%
2022/03/22	2	43.00	0	0.00	43.00	2	7,554	0.03%
2022/03/14	0	0.00	1	42.70	43.05	-1	7,849	-0.01%
2022/03/11	1	42.50	0	0.00	42.00	1	8,015	0.01%
2022/03/09	0	0.00	1	41.80	41.85	-1	8,128	-0.01%
2022/03/08	7	41.29	0	0.00	41.95	7	8,125	0.09%
2022/02/24	0	0.00	1	43.30	42.75	-1	8,484	-0.01%
2022/02/22	2	43.30	0	0.00	43.10	2	8,781	0.02%
2022/02/21	1	44.05	0	0.00	44.05	1	8,895	0.01%
2022/02/18	0	0.00	5	44.20	44.15	-5	9,131	-0.05%
2022/02/16	1	43.85	0	0.00	43.80	1	9,300	0.01%
2022/02/15	5	43.50	0	0.00	43.55	5	9,336	0.05%
2022/02/14	0.3	43.55	1	43.30	43.30	-0.7	9,283	-0.01%
2022/02/09	2	44.20	0	0.00	44.15	2	9,452	0.02%
2022/02/08	2.2	43.76	0	0.00	43.90	2.2	9,519	0.02%
2022/01/19	5	47.25	0	0.00	47.20	5	9,285	0.05%
2022/01/18	3	47.70	10	47.48	47.05	-7	9,156	-0.08%
2022/01/17	0	0.00	87	46.85	46.90	-87	8,785	-0.99%
2022/01/13	0	0.00	5	45.14	45.45	-5	8,344	-0.06%
2022/01/11	2	44.25	10	44.80	44.45	-8	8,062	-0.10%
2022/01/07	0	0.00	2	45.05	44.65	-2	8,121	-0.02%
2022/01/06	2	44.30	0	0.00	44.25	2	7,967	0.03%
2022/01/03	0	0.00	5	45.50	44.55	-5	8,241	-0.06%
2021/12/30	0	0.00	4	44.73	44.80	-4	8,248	-0.05%
2021/12/29	2	44.58	0	0.00	44.55	2	8,294	0.02%
2021/12/28	0	0.00	14	44.60	44.60	-14	8,383	-0.17%
2021/12/27	2	43.95	2	44.10	44.10	0	8,461	0.00%
2021/12/24	10	43.75	0	0.00	43.80	10	8,583	0.12%
2021/12/23	25	43.56	0	0.00	43.55	25	8,691	0.29%
2021/12/22	2	43.25	0	0.00	43.20	2	8,729	0.02%
2021/12/14	5	44.00	0	0.00	43.70	5	8,976	0.06%
2021/12/09	1	44.40	1	45.40	44.40	0	8,952	0.00%
2021/12/08	1	45.10	14	45.50	45.05	-13	8,880	-0.15%
2021/12/07	1	45.55	14	45.35	45.45	-13	8,841	-0.15%
2021/12/03	0	0.00	3	44.33	44.40	-3	8,939	-0.03%
2021/12/02	0	0.00	5	44.00	43.70	-5	8,947	-0.06%
2021/11/30	2	43.90	16	43.54	43.60	-14	9,205	-0.15%
2021/11/29	5	42.60	2	41.70	42.50	3	9,143	0.03%
2021/11/26	16	42.17	0	0.00	42.05	16	9,212	0.17%
2021/11/24	2	42.75	0	0.00	42.70	2	9,364	0.02%
2021/11/23	45	42.59	0	0.00	43.50	45	9,533	0.47%
2021/11/22	7	43.89	1	43.65	43.35	6	9,606	0.06%
2021/11/19	0	0.00	1	44.50	43.90	-1	9,575	-0.01%
2021/11/18	1	43.60	3	43.83	43.45	-2	9,504	-0.02%
2021/11/17	1	43.20	5	43.50	43.70	-4	9,519	-0.04%
2021/11/16	7	42.58	5	43.10	42.70	2	9,470	0.02%
2021/11/12	0	0.00	5	41.90	42.10	-5	9,883	-0.05%
2021/11/11	1	41.50	0	0.00	41.55	1	9,948	0.01%
2021/11/10	2	41.50	0	0.00	41.95	2	10,023	0.02%
2021/11/09	0	0.00	6	41.90	41.85	-6	10,240	-0.06%
2021/11/08	10	42.10	0	0.00	41.95	10	10,328	0.10%
2021/11/05	5	41.20	10	41.80	41.70	-5	10,385	-0.05%
2021/11/04	11	41.01	1	41.30	40.80	10	10,453	0.10%
2021/11/03	1	41.35	1	41.30	40.40	0	10,693	0.00%
2021/11/02	0	0.00	3	40.35	39.80	-3	11,144	-0.03%
2021/11/01	3	39.85	1	39.80	40.10	2	11,539	0.02%
2021/10/26	0	0.00	2	39.40	39.55	-2	12,337	-0.02%
2021/10/25	0	0.00	2.1	38.83	39.15	-2.1	12,350	-0.02%
2021/10/21	2	39.20	0	0.00	38.55	2	12,623	0.02%
2021/10/08	5	39.00	0	0.00	38.70	5	13,892	0.04%
2021/10/05	1	38.40	0	0.00	39.25	1	14,173	0.01%
2021/10/04	1	39.45	1	39.65	39.35	0	14,136	0.00%
2021/10/01	1	39.65	1	40.30	39.65	0	14,055	0.00%
2021/09/29	9	40.86	0	0.00	40.80	9	13,955	0.06%
2021/09/27	1	42.05	0	0.00	42.00	1	13,964	0.01%
2021/09/24	33	42.65	0	0.00	42.55	33	14,118	0.23%
2021/09/23	3	43.10	8	42.83	42.50	-5	14,522	-0.03%
2021/09/22	3	42.25	0	0.00	42.00	3	14,621	0.02%
2021/09/17	10	43.00	0	0.00	43.20	10	14,532	0.07%
2021/09/16	2	43.60	0	0.00	43.30	2	14,546	0.01%
2021/09/15	2	43.45	0	0.00	43.30	2	14,604	0.01%
2021/09/14	1	44.05	0	0.00	43.80	1	14,696	0.01%
2021/09/13	6	44.33	0	0.00	44.20	6	14,719	0.04%
2021/09/10	4	44.39	2	44.63	44.85	2	14,779	0.01%
2021/09/08	5	43.90	7	44.13	43.65	-2	14,809	-0.01%
2021/09/07	0	0.00	2	45.70	45.35	-2	14,746	-0.01%
2021/09/06	0	0.00	5	46.30	45.75	-5	14,931	-0.03%
2021/09/03	5	45.50	2	46.15	46.40	3	14,894	0.02%
2021/09/02	0	0.00	2	46.10	45.00	-2	14,901	-0.01%
2021/09/01	2	46.45	2	46.00	46.40	0	15,023	0.00%
2021/08/31	0	0.00	1	45.00	45.60	-1	15,439	-0.01%
2021/08/30	2	46.05	0	0.00	45.75	2	16,206	0.01%
2021/08/26	0	0.00	31	45.00	45.15	-31	16,705	-0.19%
2021/08/25	10	43.60	8	44.05	44.10	2	16,597	0.01%
2021/08/24	5	42.65	4	43.05	43.55	1	16,622	0.01%
2021/08/23	20	42.80	1	42.50	42.70	19	16,568	0.11%
2021/08/20	2	41.13	0	0.00	41.50	2	16,508	0.01%
2021/08/19	12	41.21	0	0.00	40.70	12	16,358	0.07%
2021/08/18	1	44.80	0	0.00	45.00	1	16,058	0.01%
2021/08/17	5	43.64	0	0.00	43.20	5	15,951	0.03%
2021/08/16	21	45.47	0	0.00	44.70	21	15,867	0.13%
2021/08/12	2	47.88	0	0.00	47.80	2	15,645	0.01%
2021/08/11	10	48.45	9	48.31	48.00	1	15,673	0.01%
2021/08/10	6	47.86	102	47.80	47.85	-96	15,655	-0.61%	大賣/
2021/08/09	6	49.24	7	49.40	48.55	-1	15,611	-0.01%
2021/08/06	13	50.01	15	50.17	50.30	-2	15,392	-0.01%
2021/08/05	2	49.53	34	48.94	49.90	-32	14,917	-0.21%
2021/08/04	0	0.00	1	48.30	48.20	-1	14,926	-0.01%
2021/08/03	1	48.40	1	48.15	48.00	0	14,942	0.00%
2021/07/30	6	47.32	0	0.00	46.40	6	14,908	0.04%
2021/07/28	2	45.40	1	45.45	45.50	1	15,218	0.01%
2021/07/27	12	47.46	0	0.00	46.85	12	15,622	0.08%
2021/07/26	20	47.68	2	47.60	47.50	18	15,735	0.11%
2021/07/23	24	47.39	0	0.00	46.75	24	16,097	0.15%
2021/07/22	20	46.60	1	46.90	47.95	19	16,173	0.12%
2021/07/21	2	45.00	3	45.37	45.30	-1	15,801	-0.01%
2021/07/19	1	46.00	2	45.68	45.50	-1	16,640	-0.01%
2021/07/15	2	45.00	1	44.75	44.90	1	16,870	0.01%
2021/07/14	31	44.85	1	45.20	44.65	30	16,873	0.18%
2021/07/13	2	44.30	2	45.10	43.80	0	16,669	0.00%
2021/07/12	2	43.85	7	44.00	44.40	-5	16,762	-0.03%
2021/07/09	2	43.80	2	44.25	43.60	0	17,134	0.00%
2021/07/08	2	43.85	2	44.40	43.70	0	17,389	0.00%
2021/07/07	2	43.90	1	44.35	44.00	1	17,613	0.01%
2021/07/06	0	0.00	2	44.50	44.40	-2	17,740	-0.01%
2021/07/05	0	0.00	1	44.15	44.35	-1	18,039	-0.01%
2021/07/01	3	44.10	3	44.15	43.85	0	18,418	0.00%
2021/06/30	2	44.55	9	44.31	44.90	-7	18,515	-0.04%
2021/06/29	5	43.10	5	43.15	42.70	0	18,224	0.00%
2021/06/28	5	42.00	0	0.00	42.25	5	18,307	0.03%
2021/06/24	101	42.80	0	0.00	42.40	101	18,544	0.54%	大買/鉅額交易
2021/06/23	36	42.30	40	41.81	42.90	-4	18,583	-0.02%
2021/06/22	39	41.75	0	0.00	41.50	39	18,627	0.21%
2021/06/18	2	42.85	0	0.00	42.25	2	19,272	0.01%
2021/06/15	1	42.05	0	0.00	42.25	1	19,551	0.01%
2021/06/11	0	0.00	1	42.60	42.90	-1	19,508	-0.01%
2021/06/08	6	41.33	2.2	41.67	42.15	3.8	19,895	0.02%
2021/06/07	3	40.60	12	42.13	42.50	-9	19,582	-0.05%
2021/06/04	0	0.00	4.1	41.87	41.70	-4.1	18,871	-0.02%
2021/06/03	13	41.82	13	42.00	42.20	0	18,658	0.00%
2021/06/01	0	0.00	2	44.20	43.75	-2	18,349	-0.01%
2021/05/28	2	42.55	0	0.00	42.75	2	18,646	0.01%
2021/05/27	0.3	42.20	0	0.00	41.80	0.3	18,853	0.00%
2021/05/26	1	42.90	1	42.05	42.00	0	19,296	0.00%
2021/05/25	1	42.10	24	41.72	42.05	-23	19,952	-0.12%
2021/05/24	0	0.00	2	40.25	40.65	-2	20,057	-0.01%
2021/05/21	12	40.53	0	0.00	40.40	12	20,314	0.06%
2021/05/20	2	40.28	2	40.90	40.20	0	20,574	0.00%
2021/05/19	3	40.97	0	0.00	41.30	3	20,746	0.01%
2021/05/18	2	41.30	2	41.68	42.15	0	20,833	0.00%
2021/05/17	2	39.18	12	40.46	39.45	-10	21,273	-0.05%
2021/05/13	3	41.80	0	0.00	42.05	3	21,551	0.01%
2021/05/12	0	0.00	5	43.70	42.95	-5	21,471	-0.02%
2021/05/11	2	46.50	0	0.00	45.80	2	21,214	0.01%
2021/05/10	6	48.50	0	0.00	47.50	6	21,168	0.03%
2021/05/05	1	49.00	2.2	47.91	46.50	-1.2	21,485	-0.01%
2021/05/04	3	47.80	2	47.43	48.15	1	21,815	0.00%
2021/05/03	0	0.00	7.3	49.40	49.00	-7.3	22,292	-0.03%
2021/04/29	7	50.03	6	50.37	49.50	1	23,405	0.00%
2021/04/28	9.6	49.28	5	49.55	49.10	4.6	24,532	0.02%
2021/04/27	0	0.00	2	47.95	48.20	-2	25,227	-0.01%
2021/04/26	1	48.00	2	47.80	48.30	-1	26,626	0.00%
2021/04/23	4	44.74	203	44.01	45.35	-199	26,528	-0.75%	大賣/鉅額交易
2021/04/22	0	0.00	1	43.40	43.30	-1	26,358	0.00%
2021/04/21	1	44.10	1	44.05	44.25	0	26,227	0.00%
2021/04/20	0	0.00	2	44.00	43.90	-2	26,415	-0.01%
2021/04/16	8	43.70	0	0.00	44.15	8	26,857	0.03%
2021/04/15	13	43.39	14	43.74	44.20	-1	26,749	0.00%
2021/04/14	2	41.55	12	41.57	42.20	-10	26,563	-0.04%
2021/04/12	2	43.50	10	43.50	43.30	-8	26,408	-0.03%
2021/04/09	1	44.05	0	0.00	44.05	1	26,281	0.00%
2021/04/08	0	0.00	4	43.08	43.45	-4	25,988	-0.02%
2021/04/07	2	41.85	9	42.61	42.65	-7	25,720	-0.03%
2021/04/06	1	42.60	6	42.39	42.10	-5	25,599	-0.02%
2021/04/01	11	41.71	6	41.76	41.80	5	25,473	0.02%
2021/03/31	1	41.65	8	41.91	41.20	-7	25,433	-0.03%
2021/03/30	0	0.00	7	41.46	41.55	-7	25,216	-0.03%
2021/03/29	7	41.04	0	0.00	41.05	7	25,118	0.03%
2021/03/26	3	40.70	2	40.80	40.90	1	25,136	0.00%
2021/03/25	8	40.70	0.6	40.65	40.65	7.5	25,178	0.03%
2021/03/24	8	41.08	5	41.00	40.95	3	25,342	0.01%
2021/03/23	2	41.65	26	41.08	41.75	-24	25,030	-0.10%
2021/03/22	6	40.09	0	0.00	40.70	6	24,663	0.02%
2021/03/19	5	40.59	0	0.00	40.75	5	24,615	0.02%
2021/03/18	1	41.25	12	41.29	41.25	-11	24,511	-0.04%
2021/03/17	3	40.58	8	41.11	40.80	-5	24,440	-0.02%
2021/03/16	200	40.95	6	41.00	40.85	194	24,448	0.79%	大買/鉅額交易
2021/03/15	0	0.00	4	40.85	40.45	-4	24,404	-0.02%
2021/03/12	1	39.75	104.9	39.92	39.90	-103.9	24,207	-0.43%	大賣/鉅額交易
2021/03/11	1	39.70	20	39.79	40.05	-19	24,412	-0.08%
2021/03/10	8	39.34	0	0.00	39.55	8	24,513	0.03%
2021/03/09	2	39.00	1	38.80	39.20	1	24,606	0.00%
2021/03/08	9	38.46	0	0.00	38.30	9	24,552	0.04%
2021/03/05	2	37.88	0	0.00	38.35	2	24,623	0.01%
2021/03/04	109	38.70	0	0.00	38.60	109	24,985	0.44%	大買/鉅額交易
2021/03/03	7	39.14	1	38.90	39.25	6	25,092	0.02%
2021/03/02	1	39.95	4	40.00	39.80	-3	24,993	-0.01%
2021/02/26	4	39.86	1	39.85	39.80	3	24,837	0.01%
2021/02/25	4	40.23	12	40.29	40.90	-8	24,744	-0.03%
2021/02/24	5	39.10	2	39.05	39.00	3	24,510	0.01%
2021/02/23	16	39.19	1	39.05	39.25	15	24,294	0.06%
2021/02/22	8	40.01	0	0.00	40.10	8	24,004	0.03%
2021/02/19	3	39.83	0	0.00	40.35	3	23,748	0.01%
2021/02/18	6	40.18	109	40.06	40.20	-103	23,590	-0.44%	大賣/鉅額交易
2021/02/17	3	39.93	25	40.00	40.00	-22	23,461	-0.09%
2021/02/05	3	38.20	4.3	37.95	38.50	-1.3	22,871	-0.01%
2021/02/04	0	0.00	10	36.87	36.75	-10	22,454	-0.04%
2021/02/03	13	37.10	2	37.33	37.10	11	22,491	0.05%
2021/02/02	0	0.00	2	37.78	37.80	-2	22,519	-0.01%
2021/02/01	2	36.45	1	37.15	37.15	1	22,540	0.00%
2021/01/29	103	37.01	2	37.75	37.00	101	22,711	0.44%	大買/鉅額交易
2021/01/28	1	37.90	2	38.18	38.40	-1	22,829	0.00%
2021/01/27	1	39.20	3	39.17	39.10	-2	22,665	-0.01%
2021/01/26	12	39.53	12.3	40.14	39.15	-0.3	22,378	0.00%
2021/01/25	22	40.71	6	40.00	40.75	16	21,777	0.07%
2021/01/22	6.3	40.19	25.5	40.68	41.20	-19.2	20,793	-0.09%
2021/01/21	6	40.18	12	39.60	39.00	-6	19,476	-0.03%
2021/01/20	20	38.92	109	39.00	39.00	-89	17,878	-0.50%	大賣/
2021/01/19	25	38.10	30.2	38.68	38.30	-5.2	16,726	-0.03%
2021/01/18	1	36.60	12	36.62	37.00	-11	15,165	-0.07%
2021/01/15	0	0.00	15	36.54	36.20	-15	14,684	-0.10%
2021/01/14	0	0.00	2	36.50	36.40	-2	14,456	-0.01%
2021/01/13	0	0.00	9	36.13	36.40	-9	14,276	-0.06%
2021/01/12	10	36.22	9	35.97	35.75	1	14,089	0.01%
2021/01/11	1	35.80	3	35.83	35.95	-2	13,640	-0.01%
2021/01/08	0	0.00	12	35.45	35.50	-12	13,447	-0.09%
2021/01/07	3	35.30	9	35.50	35.15	-6	13,289	-0.05%
2021/01/06	1	35.30	8	35.32	34.70	-7	13,069	-0.05%
2021/01/05	4	34.63	8	35.06	35.10	-4	12,805	-0.03%
2021/01/04	1	34.95	5	34.90	34.95	-4	12,759	-0.03%
2020/12/31	0	0.00	5	34.90	34.75	-5	12,874	-0.04%
2020/12/29	4	34.50	0	0.00	34.45	4	12,952	0.03%
2020/12/28	8	35.03	9	35.16	35.00	-1	12,848	-0.01%
2020/12/25	50	34.10	0	0.00	34.60	50	12,663	0.39%
2020/12/23	1	33.80	0	0.00	33.55	1	12,588	0.01%
2020/12/22	11	34.32	5	34.40	33.65	6	12,649	0.05%
2020/12/21	5	33.76	2	34.00	34.20	3	12,726	0.02%
2020/12/18	62	34.17	0	0.00	34.00	62	12,805	0.48%
2020/12/17	6	34.71	0	0.00	34.75	6	12,668	0.05%
2020/12/16	5	34.95	2	35.20	35.05	3	12,833	0.02%
2020/12/14	1	35.30	1	35.50	35.45	0	12,820	0.00%
2020/12/11	1	35.55	2	35.30	35.35	-1	12,896	-0.01%
2020/12/10	2	36.08	1	36.00	35.80	1	12,876	0.01%
2020/12/09	3	36.27	10.2	36.33	36.15	-7.2	12,761	-0.06%
2020/12/07	4	36.05	3	35.97	35.95	1	12,526	0.01%
2020/12/04	3	35.38	28	35.36	35.60	-25	12,223	-0.20%
2020/12/03	5	35.05	4	35.50	34.90	1	12,006	0.01%
2020/12/02	0	0.00	1	35.45	35.45	-1	11,920	-0.01%
2020/12/01	1	35.40	2	35.50	35.55	-1	11,908	-0.01%
2020/11/30	8	35.64	32	35.62	35.40	-24	11,948	-0.20%
2020/11/27	3	34.75	18	34.87	34.90	-15	11,625	-0.13%
2020/11/26	2	34.10	1	34.10	34.20	1	11,479	0.01%
2020/11/25	1	33.65	3	33.57	33.70	-2	11,463	-0.02%
2020/11/24	9	33.94	0	0.00	33.90	9	11,362	0.08%
2020/11/23	0	0.00	6	33.70	33.90	-6	11,211	-0.05%
2020/11/19	10	32.55	10	32.40	32.35	0	11,033	0.00%
2020/11/18	3	32.50	2	32.50	32.50	1	11,313	0.01%
2020/11/16	0	0.00	2	32.50	32.50	-2	11,895	-0.02%
2020/11/12	0	0.00	6	32.60	32.15	-6	12,988	-0.05%
2020/11/11	0	0.00	9	32.42	32.35	-9	13,149	-0.07%
2020/11/10	2	31.85	7	31.91	32.15	-5	13,325	-0.04%
2020/11/09	7	31.90	1	31.85	31.95	6	13,382	0.04%
2020/11/06	4	31.83	26	31.96	31.85	-22	13,464	-0.16%
2020/11/05	2	31.75	16	31.54	31.90	-14	13,345	-0.10%
2020/11/04	3	31.15	16	30.99	31.05	-13	13,603	-0.10%
2020/11/03	9	30.21	0	0.00	30.25	9	13,668	0.07%
2020/11/02	10	30.00	0	0.00	30.05	10	13,987	0.07%
2020/10/30	3	30.03	6	30.00	29.95	-3	14,481	-0.02%
2020/10/28	2	30.35	0	0.00	30.40	2	14,909	0.01%
2020/10/27	1	30.30	0	0.00	30.35	1	14,987	0.01%
2020/10/26	1	30.70	0	0.00	30.70	1	15,067	0.01%
2020/10/22	0	0.00	10	30.77	31.15	-10	15,527	-0.06%
2020/10/21	0	0.00	3	30.87	30.90	-3	15,985	-0.02%
2020/10/20	11	31.09	0	0.00	30.95	11	17,034	0.06%
2020/10/16	0	0.00	1	30.65	30.30	-1	17,469	-0.01%
2020/10/15	3	30.60	5	30.59	30.55	-2	17,755	-0.01%
2020/10/14	2	30.45	1	30.55	30.45	1	18,082	0.01%
2020/10/13	6	30.21	0	0.00	30.25	6	18,542	0.03%
2020/10/08	0	0.00	3	30.73	30.75	-3	19,022	-0.02%
2020/10/05	0	0.00	20	30.55	30.60	-20	20,402	-0.10%
2020/09/30	0	0.00	1	30.60	30.50	-1	21,056	0.00%
2020/09/28	1	30.65	1	30.80	30.65	0	22,459	0.00%
2020/09/25	1	30.50	42	30.20	30.50	-41	22,848	-0.18%
2020/09/24	42	29.97	2	30.15	29.90	40	23,350	0.17%
2020/09/23	5	29.81	0	0.00	29.75	5	23,442	0.02%
2020/09/22	2	30.08	0	0.00	30.15	2	23,641	0.01%
2020/09/21	5	30.60	1	30.55	30.50	4	23,774	0.02%
2020/09/18	20	31.10	1	31.30	31.30	19	23,915	0.08%
2020/09/17	2	30.93	0	0.00	30.95	2	24,212	0.01%
2020/09/16	2	31.45	52	31.40	31.35	-50	24,334	-0.21%
2020/09/15	54	31.60	8	31.53	31.55	46	24,501	0.19%
2020/09/14	0	0.00	1	30.80	31.00	-1	24,573	0.00%
2020/09/11	6	30.63	0	0.00	30.55	6	24,651	0.02%
2020/09/10	3	30.85	0	0.00	30.80	3	24,819	0.01%
2020/09/09	4	30.90	1	31.30	31.20	3	24,847	0.01%
2020/09/08	5	31.36	0	0.00	31.25	5	24,910	0.02%
2020/09/07	1	31.25	0	0.00	31.40	1	25,052	0.00%
2020/09/04	0	0.00	2	31.00	31.15	-2	25,386	-0.01%
2020/09/03	7	30.99	7	31.42	30.95	0	25,410	0.00%
2020/09/02	1	31.20	0	0.00	31.00	1	25,443	0.00%
2020/09/01	4	31.05	0	0.00	31.05	4	25,904	0.02%
2020/08/31	12	31.31	0	0.00	31.20	12	26,062	0.05%
2020/08/28	19	31.37	0	0.00	31.50	19	26,190	0.07%
2020/08/27	5	31.39	0	0.00	31.45	5	26,469	0.02%
2020/08/26	10	31.18	2	31.20	31.20	8	26,542	0.03%
2020/08/25	8	31.37	1	31.55	31.40	7	26,703	0.03%
2020/08/24	9.2	31.01	0	0.00	31.20	9.2	26,925	0.03%
2020/08/21	4	31.75	4	31.91	31.75	0	26,990	0.00%
2020/08/20	28	31.72	2	31.75	31.45	26	27,007	0.10%
2020/08/19	20	33.75	13	34.15	32.95	7	26,698	0.03%
2020/08/18	27	34.68	10	34.46	34.45	17	26,324	0.06%
2020/08/17	10	36.14	7	36.16	36.10	3	25,978	0.01%
2020/08/14	7	35.79	2	35.85	35.80	5	26,415	0.02%
2020/08/13	1	35.25	0	0.00	35.50	1	26,689	0.00%
2020/08/12	4	35.76	9	35.71	35.80	-5	27,090	-0.02%
2020/08/11	6	35.64	7	35.67	35.65	-1	27,517	0.00%
2020/08/10	18	35.88	58	35.88	35.60	-40	27,336	-0.15%
2020/08/07	32	34.58	6	34.44	34.45	26	26,705	0.10%
2020/08/06	3	35.08	0	0.00	35.05	3	26,470	0.01%
2020/08/05	21	35.78	21	35.56	35.70	0	26,228	0.00%
2020/08/04	19	35.36	3	35.30	35.30	16	25,837	0.06%
2020/08/03	21	35.44	2	35.43	35.45	19	25,591	0.07%
2020/07/31	0	0.00	3	35.42	35.50	-3	25,546	-0.01%
2020/07/30	2	35.13	0	0.00	35.40	2	25,524	0.01%
2020/07/29	2	34.80	2	34.95	34.85	0	25,463	0.00%
2020/07/28	22.3	35.26	10	34.87	34.80	12.3	25,424	0.05%
2020/07/27	11	36.09	15	35.53	35.50	-4	25,129	-0.02%
2020/07/24	19	36.76	60	37.04	36.75	-41	24,616	-0.17%
2020/07/23	42	36.05	7	35.99	36.45	35	23,603	0.15%
2020/07/22	2	35.38	1	35.50	35.40	1	23,364	0.00%
2020/07/21	8	35.33	1	35.20	35.45	7	23,312	0.03%
2020/07/20	6	35.34	3	35.25	35.20	3	23,054	0.01%
2020/07/17	14.2	35.00	13	34.67	34.85	1.2	22,764	0.01%
2020/07/16	17	34.39	0	0.00	34.35	17	22,537	0.08%
2020/07/15	3	34.45	10	34.20	34.10	-7	22,390	-0.03%
2020/07/14	22	35.23	6	34.88	34.75	16	22,462	0.07%
2020/07/13	10	36.16	3	36.23	36.20	7	22,342	0.03%
2020/07/10	13	38.78	16	38.90	38.55	-3	21,933	-0.01%
2020/07/09	12	39.39	16	39.15	39.55	-4	21,360	-0.02%
2020/07/08	4	38.56	71	38.67	38.95	-67	20,751	-0.32%
2020/07/07	8	37.59	31	37.45	37.80	-23	20,191	-0.11%
2020/07/06	10	36.73	25	36.85	37.10	-15	19,615	-0.08%
2020/07/03	33	36.13	18	36.15	36.20	15	19,391	0.08%
2020/07/02	5	34.81	0	0.00	35.40	5	18,865	0.03%
2020/07/01	33	34.70	25	34.99	34.95	8	18,685	0.04%
2020/06/30	4	34.00	2	33.98	34.35	2	18,284	0.01%
2020/06/29	4	33.39	0	0.00	33.40	4	18,042	0.02%
2020/06/24	1	33.65	271	33.65	33.60	-270	17,739	-1.52%	大賣/鉅額交易
2020/06/23	0	0.00	3	33.10	33.05	-3	17,578	-0.02%
2020/06/22	15	33.25	46	33.14	33.00	-31	17,549	-0.18%
2020/06/19	10	32.80	2	33.10	33.20	8	17,450	0.05%
2020/06/18	53	32.90	1	32.90	32.75	52	17,281	0.30%
2020/06/17	2	32.73	2	32.85	32.75	0	17,190	0.00%
2020/06/16	1	32.30	1	32.45	32.45	0	17,090	0.00%
2020/06/15	3	31.70	2	31.95	31.70	1	17,141	0.01%
2020/06/12	2	31.28	3	31.57	32.00	-1	17,190	-0.01%
2020/06/11	7	32.36	21	32.58	31.80	-14	17,165	-0.08%
2020/06/10	3	32.70	2	32.65	32.90	1	16,898	0.01%
2020/06/09	8	32.66	1	32.60	32.75	7	16,955	0.04%
2020/06/08	9	32.93	1	33.15	33.00	8	16,831	0.05%
2020/06/05	12	31.97	1	31.50	31.95	11	16,275	0.07%
2020/06/04	150	31.40	0	0.00	31.40	150	16,016	0.94%	大買/鉅額交易
2020/06/03	7	31.46	22	31.38	31.60	-15	15,811	-0.09%
2020/06/01	3	30.57	4	30.74	30.95	-1	15,282	-0.01%
2020/05/29	21	30.20	0	0.00	30.10	21	14,964	0.14%
2020/05/28	7	30.86	4	30.71	30.50	3	14,601	0.02%
2020/05/27	3	30.93	0	0.00	30.80	3	14,289	0.02%
2020/05/26	2	31.33	0	0.00	31.10	2	14,077	0.01%
2020/05/22	165	31.65	1	32.00	31.60	164	13,677	1.20%	大買/鉅額交易
2020/05/21	3	31.68	3	31.75	32.30	0	13,382	0.00%
2020/05/20	8	30.55	1	30.60	30.30	7	12,664	0.06%
2020/05/19	7	31.09	0	0.00	31.05	7	12,050	0.06%
2020/05/18	16	32.19	0	0.00	32.00	16	11,427	0.14%
2020/05/11	2	36.50	15	36.63	36.45	-13	10,845	-0.12%
2020/05/07	2	36.35	0	0.00	36.35	2	10,842	0.02%
2020/05/06	13	35.98	0	0.00	35.95	13	10,798	0.12%
2020/05/05	0	0.00	2	35.75	35.95	-2	10,911	-0.02%
2020/05/04	3	35.08	0	0.00	35.20	3	10,893	0.03%
2020/04/30	0	0.00	2	36.25	36.00	-2	10,868	-0.02%
2020/04/28	2	35.85	1	35.85	35.80	1	11,119	0.01%
2020/04/21	2	34.68	0	0.00	34.00	2	11,148	0.02%
2020/04/20	0	0.00	8	35.49	35.35	-8	10,982	-0.07%
2020/04/17	0	0.00	11	36.09	35.60	-11	10,875	-0.10%
2020/04/16	12	35.78	3	36.22	36.35	9	10,509	0.09%
2020/04/15	0	0.00	5	34.48	34.85	-5	10,192	-0.05%
2020/04/10	1	33.85	0	0.00	33.50	1	10,410	0.01%
2020/04/09	12	33.77	1	33.70	33.50	11	10,635	0.10%
2020/04/08	0	0.00	1	32.65	33.05	-1	10,533	-0.01%
2020/04/07	2	30.93	0	0.00	31.65	2	10,277	0.02%
2020/03/31	0	0.00	2	30.15	30.25	-2	10,087	-0.02%
2020/03/27	1	32.70	1	31.45	31.00	0	10,056	0.00%
2020/03/25	1	31.60	0	0.00	30.90	1	9,907	0.01%
2020/03/24	0	0.00	2	30.95	30.85	-2	9,732	-0.02%
2020/03/18	0	0.00	1	31.45	30.90	-1	9,705	-0.01%
2020/03/16	1	31.20	1	32.45	30.50	0	9,450	0.00%
2020/03/12	0	0.00	2	32.50	31.10	-2	9,202	-0.02%
2020/03/11	2	33.70	0	0.00	33.50	2	9,137	0.02%
2020/03/09	0	0.00	5	33.35	32.80	-5	9,168	-0.05%
2020/03/06	7	34.11	5	34.80	34.00	2	9,134	0.02%
2020/03/05	5	34.25	0	0.00	34.25	5	9,111	0.05%
2020/02/25	10	34.40	0	0.00	34.35	10	9,142	0.11%
2020/02/20	1	34.90	0	0.00	34.85	1	9,557	0.01%
2020/02/19	1	34.75	0	0.00	34.70	1	9,645	0.01%
2020/02/14	0	0.00	7	36.18	35.95	-7	9,969	-0.07%
2020/02/13	7	35.67	5	36.30	36.00	2	10,549	0.02%
2020/02/12	5	35.75	2	35.88	36.00	3	10,731	0.03%
2020/02/06	2	35.00	1	33.65	35.10	1	10,492	0.01%
2020/02/05	1	32.95	1	33.10	32.75	0	10,355	0.00%
2020/02/04	3	32.45	2	33.00	32.90	1	10,338	0.01%
2020/02/03	0	0.00	21	31.76	32.30	-21	10,360	-0.20%
2020/01/31	20	32.70	0	0.00	32.65	20	10,200	0.20%
2020/01/30	0	0.00	2	33.00	32.85	-2	10,424	-0.02%
2020/01/13	5	37.25	5	37.40	37.40	0	10,786	0.00%
2020/01/10	0	0.00	2	37.05	36.80	-2	10,976	-0.02%
2020/01/08	0	0.00	2	36.30	36.30	-2	11,400	-0.02%
2020/01/06	8	36.16	0	0.00	36.05	8	11,460	0.07%
2020/01/03	2	38.08	12	37.45	37.30	-10	11,280	-0.09%
2020/01/02	10	37.70	0	0.00	38.20	10	11,030	0.09%
2019/12/26	10	37.65	0	0.00	37.45	10	11,462	0.09%
2019/12/23	2	37.90	0	0.00	37.60	2	12,333	0.02%
2019/12/19	0	0.00	2	39.20	38.95	-2	12,974	-0.02%
2019/12/17	0	0.00	1	39.00	39.00	-1	13,771	-0.01%
2019/12/13	0	0.00	4	38.73	38.60	-4	13,836	-0.03%
2019/12/12	0	0.00	1	38.25	38.05	-1	13,664	-0.01%
2019/12/11	0	0.00	1	38.10	38.05	-1	13,630	-0.01%
2019/12/06	0	0.00	5	37.20	37.20	-5	13,560	-0.04%
2019/12/05	1	36.45	1	36.85	37.15	0	13,575	0.00%
2019/12/03	0	0.00	7	35.95	36.05	-7	14,222	-0.05%
2019/11/27	2	37.05	2	37.05	37.00	0	14,441	0.00%
2019/11/26	2	37.50	0	0.00	37.20	2	14,661	0.01%
2019/11/22	2	38.00	0	0.00	37.95	2	14,818	0.01%
2019/11/20	1	37.50	0	0.00	38.00	1	15,207	0.01%
2019/11/19	18	38.29	4	38.88	37.65	14	15,557	0.09%
2019/11/14	16	37.63	0	0.00	37.50	16	16,318	0.10%
2019/11/13	1	38.45	1	38.65	38.80	0	16,865	0.00%
2019/11/12	1	38.95	9	38.24	39.50	-8	17,485	-0.05%
2019/11/11	4	37.19	3	38.45	36.85	1	16,978	0.01%
2019/11/07	0	0.00	2	36.85	36.75	-2	16,789	-0.01%
2019/11/06	2	37.35	0	0.00	37.30	2	16,837	0.01%
2019/11/05	3	37.65	4	37.85	37.85	-1	16,930	-0.01%
2019/11/04	3	37.83	2	37.95	37.90	1	17,168	0.01%
2019/11/01	2	37.80	0	0.00	37.80	2	17,280	0.01%
2019/10/31	2	37.65	3	38.08	38.25	-1	17,397	-0.01%
2019/10/30	13	38.13	10	37.75	38.00	3	17,576	0.02%
2019/10/29	5	37.80	2	38.75	37.90	3	17,646	0.02%
2019/10/28	0	0.00	26	37.71	38.10	-26	17,391	-0.15%
2019/10/25	0	0.00	3	36.25	36.20	-3	17,001	-0.02%
2019/10/24	0	0.00	1	36.25	36.75	-1	16,973	-0.01%
2019/10/23	15	36.37	5	36.45	36.30	10	17,048	0.06%
2019/10/22	0	0.00	3	36.05	35.70	-3	16,958	-0.02%
2019/10/18	0	0.00	24	36.45	35.80	-24	17,487	-0.14%
2019/10/17	6	36.33	0	0.00	35.70	6	17,711	0.03%
2019/10/16	0	0.00	3	36.77	36.45	-3	17,690	-0.02%
2019/10/15	1	36.10	3	36.23	36.05	-2	17,822	-0.01%
2019/10/14	24	35.58	0	0.00	36.00	24	17,904	0.13%
2019/10/07	1	36.10	1	35.55	35.65	0	18,426	0.00%
2019/10/03	0	0.00	3	34.65	34.55	-3	18,240	-0.02%
2019/10/02	3	35.20	0	0.00	35.20	3	18,176	0.02%
2019/10/01	1	35.10	3	34.65	34.85	-2	18,323	-0.01%
2019/09/26	7	35.95	9	36.04	35.00	-2	18,336	-0.01%
2019/09/25	2	37.03	20	37.60	37.70	-18	17,903	-0.10%
2019/09/24	1	37.70	0	0.00	37.45	1	18,028	0.01%
2019/09/23	10	36.03	5	36.65	36.60	5	17,593	0.03%
2019/09/20	0	0.00	5	34.70	35.00	-5	17,135	-0.03%
2019/09/17	5	33.75	0	0.00	33.65	5	16,922	0.03%
2019/09/16	20	34.35	0	0.00	34.40	20	16,873	0.12%
2019/09/12	1	34.60	1	34.85	34.85	0	16,840	0.00%
2019/09/11	0	0.00	5.3	34.24	34.10	-5.3	16,860	-0.03%
2019/09/10	0	0.00	10	33.85	34.00	-10	16,857	-0.06%
2019/09/09	1	34.80	0	0.00	34.70	1	16,808	0.01%
2019/09/06	0	0.00	182	35.00	34.95	-182	16,752	-1.09%	大賣/鉅額交易
2019/09/05	5	35.12	0	0.00	34.60	5	16,516	0.03%
2019/09/02	0	0.00	1	35.00	34.80	-1	15,938	-0.01%
2019/08/29	1	34.65	0	0.00	34.50	1	15,681	0.01%
2019/08/26	0	0.00	15	33.64	33.40	-15	15,292	-0.10%
2019/08/23	3	34.10	0	0.00	34.05	3	15,210	0.02%
2019/08/22	2	34.20	6	34.63	34.70	-4	14,918	-0.03%
2019/08/21	16	34.06	10	34.65	33.95	6	14,579	0.04%
2019/08/20	0	0.00	2	33.75	33.45	-2	13,834	-0.01%
2019/08/19	16	34.02	3	33.65	33.80	13	13,679	0.10%
2019/08/16	14	34.03	13	34.51	34.25	1	13,490	0.01%
2019/08/15	2	32.60	15	32.94	33.25	-13	12,755	-0.10%
2019/08/14	2	31.35	1	31.20	31.10	1	12,074	0.01%
2019/08/13	1	31.60	2	31.78	31.55	-1	12,232	-0.01%
2019/08/08	5	31.80	1	31.80	31.70	4	12,573	0.03%
2019/08/07	2	32.05	2	31.80	31.75	0	12,670	0.00%
2019/08/06	0	0.00	7	31.49	32.10	-7	12,606	-0.06%
2019/08/05	6	31.07	12	31.38	30.90	-6	12,379	-0.05%
2019/08/02	6	31.52	1	31.70	31.25	5	12,374	0.04%
2019/08/01	10	33.05	9	33.30	32.90	1	12,266	0.01%
2019/07/31	1	32.00	1	32.50	32.55	0	12,048	0.00%
2019/07/30	0	0.00	2	32.03	32.45	-2	12,063	-0.02%
2019/07/29	5	32.20	1	32.10	32.00	4	12,036	0.03%
2019/07/26	1	32.60	5	32.40	32.50	-4	11,949	-0.03%
2019/07/25	8	32.45	12	32.48	32.45	-4	11,915	-0.03%
2019/07/24	2	31.95	1	31.95	32.05	1	11,787	0.01%
2019/07/23	13	32.10	0	0.00	32.40	13	11,819	0.11%
2019/07/22	16	31.73	20	32.10	32.30	-4	11,553	-0.03%
2019/07/19	26	31.10	23	30.86	30.45	3	11,202	0.03%
2019/07/18	0	0.00	11	30.35	30.30	-11	10,856	-0.10%
2019/07/17	12	32.20	6	31.98	32.55	6	10,849	0.06%
2019/07/16	3	31.55	21.6	31.38	31.40	-18.6	10,901	-0.17%
2019/07/15	0	0.00	7	31.39	31.50	-7	10,763	-0.07%
2019/07/12	25	31.08	15	31.13	31.10	10	10,829	0.09%
2019/07/11	3	29.83	2	29.93	30.00	1	10,898	0.01%
2019/07/05	0	0.00	2	29.50	29.30	-2	11,329	-0.02%
2019/07/04	0	0.00	5	29.08	29.00	-5	11,401	-0.04%
2019/07/03	2	28.60	0	0.00	28.00	2	11,179	0.02%
2019/07/02	0	0.00	2	29.00	28.95	-2	11,186	-0.02%
2019/07/01	0	0.00	1	28.20	29.00	-1	11,252	-0.01%
2019/06/28	3	26.90	0	0.00	26.80	3	11,069	0.03%
2019/06/27	2	27.05	0	0.00	26.80	2	11,068	0.02%
2019/06/25	0	0.00	2	26.80	26.30	-2	10,916	-0.02%
2019/06/24	0	0.00	1	26.40	26.60	-1	10,779	-0.01%
2019/06/20	2	26.30	0	0.00	26.30	2	10,744	0.02%
2019/06/19	1	26.10	2	26.30	26.25	-1	10,880	-0.01%
2019/06/18	2	25.50	0	0.00	25.70	2	10,811	0.02%
2019/06/17	1	25.05	0	0.00	24.95	1	10,866	0.01%
2019/06/13	1	25.55	0	0.00	25.50	1	11,657	0.01%
2019/06/11	1	26.35	0	0.00	26.30	1	11,806	0.01%
2019/05/30	0	0.00	1	25.85	25.70	-1	11,933	-0.01%
2019/05/28	1	25.50	1	25.85	24.60	0	12,072	0.00%
2019/05/27	1	25.65	0	0.00	25.50	1	12,110	0.01%
2019/05/24	5	25.60	5	25.65	25.40	0	12,430	0.00%
2019/05/20	0	0.00	2	26.70	27.00	-2	13,144	-0.02%
2019/05/17	10	28.39	1	26.85	26.65	9	12,865	0.07%
2019/05/16	4	29.71	2	29.55	29.40	2	12,515	0.02%
2019/05/14	10	27.68	0	0.00	28.55	10	12,167	0.08%
2019/05/13	2	28.40	0	0.00	28.40	2	12,080	0.02%
2019/05/10	1	28.65	0	0.00	28.80	1	12,049	0.01%
2019/05/09	1	29.50	0	0.00	29.00	1	11,880	0.01%
2019/05/02	2	28.35	0	0.00	28.45	2	12,127	0.02%
2019/04/26	0	0.00	2	28.70	28.50	-2	12,299	-0.02%
2019/04/25	0	0.00	2	28.70	28.50	-2	12,298	-0.02%
2019/04/24	0	0.00	2	28.65	28.70	-2	12,336	-0.02%
2019/04/23	8	28.65	1	28.65	28.55	7	12,265	0.06%
2019/04/22	2	29.20	8	29.89	30.10	-6	12,018	-0.05%
2019/04/18	2	28.55	10	28.61	28.50	-8	11,590	-0.07%
2019/04/17	9	28.50	0	0.00	28.55	9	11,317	0.08%
2019/04/16	0	0.00	10	29.28	29.10	-10	10,815	-0.09%
2019/04/15	0	0.00	5	28.58	28.55	-5	10,448	-0.05%
2019/04/12	7	27.71	4	28.35	28.35	3	10,449	0.03%
2019/04/11	0	0.00	5	28.12	28.25	-5	10,381	-0.05%
2019/04/10	4	28.01	0	0.00	27.95	4	10,240	0.04%
2019/04/09	8	27.88	3	28.00	27.75	5	9,978	0.05%
2019/04/08	5	27.58	16	27.65	27.75	-11	10,087	-0.11%
2019/04/03	0	0.00	20	27.62	27.50	-20	9,968	-0.20%
2019/04/01	30	26.55	0	0.00	26.70	30	9,599	0.31%
2019/03/29	0	0.00	3	26.45	26.25	-3	9,458	-0.03%
2019/03/22	1	25.25	0	0.00	25.35	1	10,090	0.01%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/19	1	26.05	0	0.00	26.00	1	11,331	0.01%
2019/03/18	1	26.20	13	26.43	26.70	-12	11,195	-0.11%
2019/03/15	0	0.00	5	24.55	24.55	-5	10,723	-0.05%
2019/03/11	0	0.00	1	24.55	24.50	-1	10,705	-0.01%
2019/03/08	1	24.60	0	0.00	24.60	1	10,717	0.01%
2019/03/04	7	25.78	1	25.85	25.85	6	10,499	0.06%
2019/02/27	5	25.50	0	0.00	25.25	5	10,375	0.05%
2019/02/26	0	0.00	2	25.70	26.10	-2	10,256	-0.02%
2019/02/25	5	26.10	0	0.00	25.60	5	10,126	0.05%
2019/02/22	8	25.88	5	25.60	25.75	3	9,796	0.03%
2019/02/21	1	24.35	5	24.66	24.80	-4	9,219	-0.04%
2019/02/20	0	0.00	1	23.45	23.70	-1	8,846	-0.01%
2019/02/19	0	0.00	1	23.00	23.10	-1	8,715	-0.01%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	1	22.95	2	23.05	22.90	-1	8,825	-0.01%
2019/02/14	0	0.00	1	23.40	23.35	-1	8,823	-0.01%
2019/02/12	0	0.00	1	23.45	23.40	-1	8,848	-0.01%
2019/02/11	1	22.95	0	0.00	22.90	1	8,847	0.01%
2019/01/25	0	0.00	1	23.40	23.40	-1	8,727	-0.01%
2019/01/24	1	23.55	21	23.49	23.55	-20	8,546	-0.23%
2019/01/23	21	23.78	2	23.45	23.90	19	8,461	0.22%
2019/01/22	0	0.00	4	22.95	23.05	-4	8,136	-0.05%
2019/01/17	0	0.00	3	22.08	22.05	-3	7,823	-0.04%
2019/01/16	5	21.85	4	22.00	21.80	1	7,769	0.01%
2019/01/15	1	21.55	0	0.00	21.35	1	7,660	0.01%
2019/01/14	2	21.50	0	0.00	21.40	2	7,619	0.03%
2019/01/11	1	21.55	1	21.65	21.55	0	7,619	0.00%
2019/01/09	1	21.85	0	0.00	21.80	1	7,527	0.01%
2019/01/07	0	0.00	5	21.64	21.60	-5	7,469	-0.07%
2019/01/04	7	21.40	1	21.35	21.35	6	7,406	0.08%
2018/12/27	5	22.74	0	0.00	22.70	5	7,251	0.07%
2018/12/21	0	0.00	2	23.45	23.60	-2	6,875	-0.03%
2018/12/20	1	23.50	2	23.45	23.30	-1	6,700	-0.01%
2018/12/14	2	22.33	21	23.07	21.50	-19	5,855	-0.32%
2018/12/13	1	22.50	0.5	23.00	23.05	0.5	5,186	0.01%
2018/12/12	1	20.70	0	0.00	21.60	1	4,676	0.02%
2018/12/11	2	20.90	0	0.00	21.90	2	4,210	0.05%
2018/12/07	10	21.60	12	21.87	21.95	-2	3,947	-0.05%
2018/12/05	0	0.00	2	21.05	21.05	-2	3,775	-0.05%
2018/12/03	0	0.00	20	21.45	21.50	-20	3,834	-0.52%
2018/11/26	0	0.00	1	20.95	20.95	-1	3,737	-0.03%
2018/11/22	0	0.00	11	20.70	20.60	-11	3,718	-0.30%
2018/11/20	0	0.00	3	20.55	20.70	-3	3,782	-0.08%
2018/11/15	11	20.79	31	20.60	20.70	-20	3,826	-0.52%
2018/11/14	0	0.00	41	19.88	20.05	-41	3,746	-1.09%
2018/11/13	0	0.00	40	19.03	19.45	-40	3,808	-1.05%
2018/11/12	0	0.00	10	19.25	19.05	-10	3,851	-0.26%
2018/11/09	2	18.85	0	0.00	19.00	2	3,983	0.05%
2018/11/08	0	0.00	30	19.72	19.85	-30	4,018	-0.75%
2018/11/07	0	0.00	52	19.21	19.50	-52	4,040	-1.29%
2018/11/06	10	18.00	0	0.00	17.85	10	4,037	0.25%
2018/11/05	40	18.05	0	0.00	18.05	40	4,264	0.94%
2018/10/15	0	0.00	30	19.15	18.95	-30	4,591	-0.65%
2018/10/12	1	18.95	0	0.00	19.00	1	4,625	0.02%
2018/10/04	1	21.00	10	21.10	20.90	-9	4,515	-0.20%
2018/10/03	0	0.00	20	20.95	21.05	-20	4,510	-0.44%
2018/10/01	12	20.48	0	0.00	20.50	12	4,428	0.27%
2018/09/25	2	20.70	0	0.00	20.75	2	4,476	0.04%
2018/09/20	1	20.60	0	0.00	20.50	1	4,447	0.02%
2018/09/10	11	19.92	0	0.00	19.95	11	4,478	0.25%
2018/09/04	1	21.50	0	0.00	21.40	1	4,332	0.02%
2018/09/03	2	21.65	0	0.00	21.50	2	4,321	0.05%
2018/08/31	1.5	21.70	0	0.00	21.70	1.5	4,318	0.04%
2018/08/30	1	22.00	0	0.00	21.90	1	4,350	0.02%
2018/08/28	1	22.00	1	22.15	22.00	0	4,364	0.00%
2018/08/27	0	0.00	70	21.73	21.95	-70	4,316	-1.62%
2018/08/23	30	21.37	0	0.00	21.40	30	4,383	0.68%
2018/08/22	0	0.00	20	21.90	21.80	-20	4,414	-0.45%
2018/08/17	50	21.61	0	0.00	21.50	50	4,311	1.16%
2018/08/14	1	22.40	0	0.00	22.40	1	4,053	0.02%
2018/08/10	25	23.77	0	0.00	23.05	25	3,898	0.64%
2018/08/09	68	24.44	0	0.00	24.20	68	3,707	1.83%
2018/08/08	1	26.10	20	26.35	26.15	-19	3,409	-0.56%
2018/08/07	40	26.05	0	0.00	26.10	40	3,414	1.17%
2018/08/06	52	26.05	0	0.00	26.05	52	3,429	1.52%
2018/08/03	63	26.08	0	0.00	26.15	63	3,408	1.85%
2018/08/02	31	26.30	0	0.00	26.25	31	3,362	0.92%
2018/07/27	3	26.68	0	0.00	26.65	3	3,549	0.08%
2018/07/26	0	0.00	2	26.95	27.25	-2	3,492	-0.06%
2018/07/19	1	26.20	0	0.00	26.20	1	3,713	0.03%
2018/07/18	4	26.25	0	0.00	26.30	4	3,732	0.11%
2018/07/17	0	0.00	13	28.00	28.00	-13	3,689	-0.35%
2018/07/16	0	0.00	2	27.85	27.70	-2	3,654	-0.05%
2018/06/28	1	27.60	0	0.00	27.65	1	3,648	0.03%
2018/06/27	2	27.65	0	0.00	27.65	2	3,665	0.05%
2018/06/26	1	27.75	0	0.00	27.70	1	3,702	0.03%
2018/06/15	0	0.00	2	28.90	28.55	-2	3,927	-0.05%
2018/06/12	1	28.95	0	0.00	28.85	1	4,299	0.02%
2018/05/31	1	28.55	1	28.80	28.10	0	4,816	0.00%
2018/05/30	1	28.05	0	0.00	28.15	1	4,776	0.02%
2018/05/29	0	0.00	1	28.55	28.55	-1	4,785	-0.02%
2018/05/22	1	28.05	0	0.00	28.05	1	4,982	0.02%
2018/05/17	1	28.10	0	0.00	28.10	1	4,997	0.02%
2018/05/16	1	28.25	0	0.00	28.30	1	4,948	0.02%
2018/05/15	0	0.00	6	28.35	28.35	-6	4,993	-0.12%
2018/05/08	1	27.85	0	0.00	27.80	1	5,060	0.02%
2018/05/07	5	27.75	0	0.00	27.85	5	4,996	0.10%
2018/04/26	1	28.80	0	0.00	28.55	1	5,060	0.02%
2018/04/25	3	29.73	0	0.00	29.40	3	4,939	0.06%
2018/04/24	0	0.00	1	30.50	30.50	-1	4,883	-0.02%
2018/04/18	1	30.35	0	0.00	30.20	1	4,881	0.02%
2018/04/13	1	30.30	0	0.00	30.40	1	4,811	0.02%
2018/04/11	1	30.30	0	0.00	30.30	1	4,796	0.02%
2018/03/31	0	0.00	1	30.50	30.50	-1	5,004	-0.02%
2018/03/30	2	30.28	1	30.60	30.25	1	5,004	0.02%
2018/03/29	1	30.25	0	0.00	30.25	1	4,960	0.02%
2018/03/26	1	30.20	1	30.50	30.35	0	4,645	0.00%
2018/03/23	1	30.15	1	30.55	30.65	0	4,667	0.00%
2018/03/22	0	0.00	2	30.95	30.90	-2	4,607	-0.04%
2018/03/19	5	30.55	0	0.00	31.00	5	4,544	0.11%
2018/03/16	2	30.08	1	31.20	31.20	1	4,347	0.02%
2018/03/15	2	30.43	0	0.00	30.20	2	4,152	0.05%
2018/03/12	0	0.00	0.1	32.80	32.95	-0.1	3,913	0.00%
2018/03/07	5	31.65	5	31.55	31.60	0	3,816	0.00%
2018/02/26	4	31.90	4	31.63	31.90	0	3,662	0.00%
2018/02/07	0	0.00	4	30.25	30.00	-4	3,894	-0.10%
2018/01/29	4	30.05	0	0.00	30.10	4	4,131	0.10%
2018/01/12	0	0.00	0.3	30.60	30.65	-0.3	4,792	-0.01%
2018/01/11	0	0.00	1	30.60	30.65	-1	4,843	-0.02%
2018/01/05	1	30.30	0	0.00	30.30	1	5,078	0.02%
2018/01/04	0	0.00	1	30.25	30.85	-1	5,084	-0.02%
2018/01/03	3	30.43	0	0.00	30.45	3	5,089	0.06%