京元電子 (2449)-群益金鼎-東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
130.0
漲跌
▲3.5
漲幅
+2.77%
成交量
24,138張
產業
上市半導體類股
1803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－群益金鼎-東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

群益金鼎-東湖券商分點個股進出
群益金鼎-東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
2024/11/22	14.3	128.33	3	129.83	130.00	11.3	21,492	0.05%
2024/11/21	0	126.50	0	0.00	126.50	0	21,304	0.00%
2024/11/20	4	125.75	0	0.00	126.50	4	21,329	0.02%
2024/11/19	3	126.67	1.1	126.18	127.00	1.9	21,301	0.01%
2024/11/18	0	0.00	1	122.00	121.50	-1	21,316	0.00%
2024/11/15	2.2	124.27	1.3	124.58	124.00	0.9	21,285	0.00%
2024/11/14	4.3	125.38	1.3	126.00	126.00	3.1	21,602	0.01%
2024/11/13	3	129.33	0	0.00	128.50	3	21,565	0.01%
2024/11/12	1	130.00	0	0.00	130.00	1	22,011	0.00%
2024/11/11	4	133.88	1	133.46	133.50	3	22,037	0.01%
2024/11/08	1	140.00	1	140.50	139.50	0	22,318	0.00%
2024/11/07	6	140.83	10	139.60	139.00	-4	22,532	-0.02%
2024/11/06	5	137.00	8.2	137.10	137.00	-3.2	22,369	-0.01%
2024/11/05	5	130.70	3	131.00	130.00	2	22,456	0.01%
2024/11/04	0.3	129.00	0	129.00	128.50	0.2	22,804	0.00%
2024/11/01	1	125.50	0	0.00	127.50	1	23,150	0.00%
2024/10/30	2	125.50	6.2	124.61	125.50	-4.2	23,449	-0.02%
2024/10/29	6.2	125.04	1.2	126.17	125.50	5	23,768	0.02%
2024/10/28	1	129.00	3	128.50	128.50	-2	23,766	-0.01%
2024/10/25	1	131.00	5	130.50	130.50	-4	23,849	-0.02%
2024/10/24	3.1	133.08	4	129.75	130.00	-0.9	23,944	0.00%
2024/10/23	2	135.00	3	135.83	134.50	-1	24,098	0.00%
2024/10/22	2	135.25	7.4	135.62	136.00	-5.4	24,110	-0.02%
2024/10/21	3.1	130.37	29	130.66	131.00	-25.9	24,029	-0.11%
2024/10/18	26.2	127.27	4	129.00	127.50	22.2	23,928	0.09%
2024/10/17	8	134.88	4.1	134.38	134.50	4	23,727	0.02%
2024/10/16	2	133.25	10.4	132.08	133.50	-8.4	23,804	-0.04%
2024/10/15	3.1	127.98	1.1	127.45	128.00	2	23,553	0.01%
2024/10/14	7	126.07	11	126.18	128.00	-4	23,551	-0.02%
2024/10/11	24.1	126.76	17	125.91	125.50	7.1	23,615	0.03%
2024/10/09	4	121.63	12	122.70	124.50	-8	22,948	-0.03%
2024/10/08	0.1	111.50	1	112.00	113.50	-0.9	22,355	0.00%
2024/10/07	0	0.00	1	111.00	111.50	-1	23,578	0.00%
2024/10/04	2.1	108.04	0	0.00	108.50	2.1	24,053	0.01%
2024/10/01	0	112.50	0	0.00	112.00	0	24,066	0.00%
2024/09/30	1	113.00	0	0.00	112.50	1	24,402	0.00%
2024/09/27	2.2	116.86	15.3	116.10	117.50	-13.1	24,771	-0.05%
2024/09/26	4.1	112.40	4	113.75	112.50	0.1	25,175	0.00%
2024/09/25	8	113.63	13.2	114.11	112.50	-5.2	25,341	-0.02%
2024/09/24	2	106.75	2.1	107.43	107.00	-0.1	25,171	0.00%
2024/09/23	5	108.00	1	108.00	107.00	4	25,309	0.02%
2024/09/20	2	111.50	1	110.50	110.00	1	25,970	0.00%
2024/09/19	8	112.50	0	0.00	110.50	8	26,277	0.03%
2024/09/18	1	111.50	0	0.00	110.00	1	27,390	0.00%
2024/09/16	0.2	116.00	0	0.00	114.50	0.2	27,812	0.00%
2024/09/13	0.1	115.50	0	0.00	115.00	0.1	28,501	0.00%
2024/09/12	1	116.50	0	0.00	118.00	1	29,275	0.00%
2024/09/11	0	0.00	1	111.00	112.50	-1	29,669	0.00%
2024/09/10	0	0.00	1	112.50	110.50	-1	30,480	0.00%
2024/09/09	1	112.00	1	113.00	113.00	0	30,984	0.00%
2024/09/06	2	111.75	2	110.75	111.50	0	31,500	0.00%
2024/09/05	0.2	115.00	0	0.00	112.00	0.2	31,529	0.00%
2024/09/04	4	115.25	2	113.25	114.50	2	31,704	0.01%
2024/09/03	4	117.50	0	0.00	118.00	4	31,520	0.01%
2024/09/02	1	121.00	0	0.00	121.00	1	31,502	0.00%
2024/08/30	2	120.00	3	120.67	121.00	-1	31,653	0.00%
2024/08/29	2	121.00	3	120.67	120.50	-1	31,814	0.00%
2024/08/28	5	120.10	6	120.92	120.50	-1	31,998	0.00%
2024/08/27	6	119.42	1	120.00	119.50	5	32,160	0.02%
2024/08/26	0	122.00	0	0.00	121.00	0	32,198	0.00%
2024/08/23	0	0.00	1	121.00	123.00	-1	32,211	0.00%
2024/08/22	2	120.50	1	120.00	120.00	1	32,191	0.00%
2024/08/21	2	120.00	0	0.00	120.00	2	32,225	0.01%
2024/08/20	2	123.50	3	122.50	122.00	-1	32,103	0.00%
2024/08/19	0	0.00	3.3	122.82	123.50	-3.3	32,090	-0.01%
2024/08/16	2	123.75	4	122.87	122.00	-2	32,100	-0.01%
2024/08/15	3	120.67	1	120.50	119.00	2	31,787	0.01%
2024/08/14	6	120.58	8.5	121.74	119.50	-2.5	31,898	-0.01%
2024/08/13	0	0.00	1.3	116.88	117.00	-1.3	31,591	0.00%
2024/08/12	9	116.72	16	119.28	118.50	-7	31,497	-0.02%
2024/08/09	3	111.33	36	112.49	113.50	-33	30,676	-0.11%
2024/08/08	4	102.03	4	104.50	103.50	0	30,286	0.00%
2024/08/07	5	101.50	28.1	100.72	102.50	-23.1	30,096	-0.08%
2024/08/06	0.4	95.03	4	97.28	97.40	-3.6	29,583	-0.01%
2024/08/05	11.7	94.51	1	93.80	93.70	10.7	29,407	0.04%
2024/08/02	6	104.17	0	0.00	103.50	6	29,111	0.02%
2024/08/01	37	113.78	6.1	113.48	113.00	30.9	29,055	0.11%
2024/07/31	1	107.00	0	0.00	105.00	1	29,347	0.00%
2024/07/30	0	106.50	1	105.50	106.50	-1	29,260	0.00%
2024/07/29	2	107.00	2	105.75	105.50	0	29,156	0.00%
2024/07/26	9	105.06	1	110.00	108.50	8	29,181	0.03%
2024/07/23	4	114.37	3	112.17	112.50	1	29,559	0.00%
2024/07/22	16	113.00	2.4	114.75	112.00	13.6	29,391	0.05%
2024/07/19	5	122.00	1	122.50	119.50	4	29,053	0.01%
2024/07/18	5.5	117.55	6.3	122.33	119.00	-0.8	29,038	0.00%
2024/07/17	8.5	122.28	0	0.00	127.50	8.5	28,590	0.03%
2024/07/16	4.1	128.17	4	129.38	129.00	0.1	28,137	0.00%
2024/07/15	4	127.37	3	128.33	128.50	1	27,632	0.00%
2024/07/12	4	125.88	8	126.00	127.50	-4	27,348	-0.01%
2024/07/11	3	132.50	13	132.96	131.00	-10	27,105	-0.04%
2024/07/10	4	133.38	5	134.60	135.00	-1	26,856	0.00%
2024/07/09	24.2	135.02	27.1	133.89	131.50	-2.9	26,450	-0.01%
2024/07/08	2.2	123.82	13	128.69	133.00	-10.8	25,214	-0.04%
2024/07/05	0	120.50	11.1	120.93	121.00	-11.1	24,682	-0.04%
2024/07/04	20.1	119.15	13	119.54	119.50	7.1	24,640	0.03%
2024/07/03	3	115.00	4	116.38	117.50	-1	24,241	0.00%
2024/07/02	12.2	109.32	2.2	110.00	111.50	9.9	23,730	0.04%
2024/07/01	1	117.50	6.2	116.00	116.50	-5.2	22,990	-0.02%
2024/06/28	2	119.50	7	119.57	119.00	-5	22,664	-0.02%
2024/06/27	1.1	118.09	0.2	119.00	120.00	0.9	22,361	0.00%
2024/06/26	24	119.02	15	118.00	118.00	9	22,118	0.04%
2024/06/25	13.2	114.66	11	115.50	117.50	2.2	21,309	0.01%
2024/06/24	12	116.04	32	119.39	115.00	-20	20,751	-0.10%
2024/06/21	12	111.00	14	111.29	112.00	-2	19,693	-0.01%
2024/06/20	13	111.38	12.5	112.46	112.00	0.5	19,794	0.00%
2024/06/19	10	107.50	22.5	108.42	109.00	-12.5	19,337	-0.06%
2024/06/18	1	103.00	24	103.44	104.50	-23	18,939	-0.12%
2024/06/17	15	100.51	25.1	101.81	99.50	-10.1	18,580	-0.05%
2024/06/14	4	95.43	17	95.65	95.90	-13	18,328	-0.07%
2024/06/13	5	94.76	26	93.17	94.70	-21	17,934	-0.12%
2024/06/12	1	87.80	3	87.53	87.70	-2	17,509	-0.01%
2024/06/11	3.1	86.80	1	86.60	87.40	2.1	17,698	0.01%
2024/06/07	6	89.05	0	0.00	88.90	6	17,572	0.03%
2024/06/06	3	89.77	2	89.55	89.40	1	17,745	0.01%
2024/06/05	1	89.70	1	89.40	89.20	0	18,738	0.00%
2024/06/04	2	91.15	0	0.00	90.60	2	19,415	0.01%
2024/06/03	15	90.49	11	91.06	90.70	4	19,755	0.02%
2024/05/31	4	89.28	1	88.70	88.20	3	19,805	0.02%
2024/05/29	2	91.10	0	0.00	90.70	2	19,833	0.01%
2024/05/27	3	90.07	5	90.74	90.90	-2	19,798	-0.01%
2024/05/23	12	91.09	2	90.95	88.20	10	20,819	0.05%
2024/05/22	2	90.49	16	90.18	90.20	-14	21,063	-0.07%
2024/05/21	7	90.23	6	90.17	90.40	1	20,931	0.00%
2024/05/20	11.2	90.40	4	90.08	88.90	7.2	20,882	0.03%
2024/05/17	9.6	88.33	3	88.97	88.80	6.6	20,657	0.03%
2024/05/16	1	86.80	19	86.74	86.80	-18	20,698	-0.09%
2024/05/15	14.4	85.44	2	85.30	84.50	12.4	20,824	0.06%
2024/05/14	7	85.31	0	0.00	85.30	7	20,731	0.03%
2024/05/13	2.6	84.90	1	85.30	85.40	1.6	20,670	0.01%
2024/05/10	2.2	85.66	0	0.00	86.00	2.2	20,553	0.01%
2024/05/09	15.4	86.36	1	86.90	85.00	14.4	20,393	0.07%
2024/05/08	43	88.15	2	88.05	87.60	41	20,163	0.20%
2024/05/07	2	86.60	1	87.80	87.50	1	20,025	0.00%
2024/05/06	20.4	86.19	4	86.05	87.00	16.4	19,753	0.08%
2024/05/03	4	94.20	15	95.75	93.50	-11	18,959	-0.06%
2024/05/02	12	94.73	1	94.30	94.90	11	18,925	0.06%
2024/04/30	5.2	96.67	1	100.00	95.80	4.2	18,911	0.02%
2024/04/29	13	102.65	24	104.18	98.90	-11	18,841	-0.06%
2024/04/25	7	95.40	0	0.00	95.50	7	18,334	0.04%
2024/04/24	3.2	95.79	1	96.30	96.10	2.2	18,466	0.01%
2024/04/23	2.1	91.81	2	92.10	92.30	0.1	18,491	0.00%
2024/04/22	10	98.00	0	0.00	96.00	10	18,322	0.05%
2024/04/19	0	0.00	1	99.60	99.00	-1	18,359	-0.01%
2024/04/18	3	102.33	0	0.00	102.00	3	18,642	0.02%
2024/04/16	4.1	99.27	1	103.00	99.70	3.1	18,977	0.02%
2024/04/15	0	0.00	4	105.38	104.50	-4	18,757	-0.02%
2024/04/12	2	108.25	1	109.00	107.00	1	18,752	0.01%
2024/04/11	2	103.75	0	0.00	106.00	2	18,679	0.01%
2024/04/10	8	107.00	0	0.00	106.00	8	18,704	0.04%
2024/04/09	10.2	106.99	0	0.00	106.50	10.2	18,632	0.05%
2024/04/08	3	107.33	1	106.50	106.50	2	18,549	0.01%
2024/04/03	3	107.67	10	106.30	106.50	-7	18,464	-0.04%
2024/04/02	1.3	106.38	2	106.50	107.00	-0.7	18,465	0.00%
2024/04/01	7.2	104.13	1	104.50	103.00	6.2	18,429	0.03%
2024/03/29	0.2	105.50	1	105.00	105.50	-0.8	18,408	0.00%
2024/03/28	1	106.00	0	0.00	106.00	1	18,439	0.01%
2024/03/27	11	106.50	3	107.00	106.00	8	18,424	0.04%
2024/03/26	3	106.00	0	0.00	105.50	3	18,444	0.02%
2024/03/25	3	109.33	0	0.00	108.50	3	18,375	0.02%
2024/03/22	8	112.44	12	113.13	109.50	-4	18,301	-0.02%
2024/03/21	2	107.25	5	107.30	108.50	-3	17,838	-0.02%
2024/03/20	11	110.14	9	111.78	107.50	2	17,869	0.01%
2024/03/19	12	109.33	2	110.00	109.00	10	17,930	0.06%
2024/03/18	7	110.14	10	109.95	111.00	-3	17,904	-0.02%
2024/03/15	3	106.50	5	106.00	107.50	-2	17,491	-0.01%
2024/03/14	8	104.75	1	105.50	104.50	7	17,355	0.04%
2024/03/13	7	106.57	6	108.33	108.50	1	17,333	0.01%
2024/03/12	10	109.40	2	109.75	109.50	8	17,126	0.05%
2024/03/11	7.1	107.29	7	107.93	108.00	0.1	17,118	0.00%
2024/03/08	19	113.89	21	114.71	111.00	-2	16,932	-0.01%
2024/03/07	12	111.79	31.1	112.87	116.50	-19.1	15,908	-0.12%
2024/03/06	4	102.20	8.2	102.16	106.00	-4.2	15,100	-0.03%
2024/03/05	6	95.38	10	96.80	97.40	-4	14,648	-0.03%
2024/03/04	4.1	94.17	10.3	94.21	96.00	-6.1	14,373	-0.04%
2024/03/01	4	90.48	3	90.17	89.50	1	14,081	0.01%
2024/02/29	4	88.90	2	89.15	88.80	2	13,941	0.01%
2024/02/27	2	89.45	2	90.95	89.50	0	13,798	0.00%
2024/02/26	7	90.40	2	89.95	89.50	5	13,672	0.04%
2024/02/23	8	96.26	8	97.28	94.80	0	13,380	0.00%
2024/02/22	3	90.87	5.5	91.84	93.50	-2.5	12,613	-0.02%
2024/02/21	0	0.00	1	86.80	87.50	-1	12,220	-0.01%
2024/02/20	1	87.20	0	0.00	87.50	1	12,236	0.01%
2024/02/19	1	88.00	0	0.00	87.70	1	12,184	0.01%
2024/02/16	3	90.00	19.8	89.70	90.00	-16.8	12,467	-0.13%
2024/02/15	2	85.40	13	85.05	85.40	-11	12,308	-0.09%
2024/02/02	7	82.57	24	81.81	82.20	-17	12,331	-0.14%
2024/02/01	1	83.70	1	82.70	82.70	0	12,397	0.00%
2024/01/30	5	84.10	0	0.00	84.00	5	12,544	0.04%
2024/01/26	5	80.80	5	82.00	82.90	0	12,935	0.00%
2024/01/25	1	82.20	4	83.23	82.20	-3	12,996	-0.02%
2024/01/24	6	82.05	7	82.99	82.10	-1	13,011	-0.01%
2024/01/23	9	83.21	3	83.47	82.10	6	13,118	0.05%
2024/01/22	4	83.73	15	83.20	84.10	-11	13,105	-0.08%
2024/01/19	3	82.00	2	81.25	81.30	1	13,040	0.01%
2024/01/18	0	0.00	0.1	79.80	79.70	-0.1	13,054	0.00%
2024/01/17	1.3	77.09	0	0.00	77.20	1.3	12,876	0.01%
2024/01/16	1	78.50	2	78.00	78.60	-1	12,943	-0.01%
2024/01/15	6	75.80	8	76.81	77.70	-2	13,031	-0.02%
2024/01/12	7	75.54	5	76.70	75.60	2	13,705	0.01%
2024/01/11	13.3	78.85	1	78.70	78.00	12.3	13,452	0.09%
2024/01/10	3	80.80	12	80.93	81.80	-9	13,327	-0.07%
2024/01/08	4.4	82.11	1	81.60	81.60	3.4	13,718	0.02%
2024/01/04	10.2	82.78	1	81.70	83.10	9.2	13,979	0.07%
2024/01/03	6	82.75	1	83.80	83.50	5	14,150	0.04%
2024/01/02	20	84.22	10	85.00	84.00	10	14,185	0.07%
2023/12/29	10	84.90	0	0.00	84.90	10	14,190	0.07%
2023/12/27	3	84.40	7	85.41	85.70	-4	14,290	-0.03%
2023/12/26	1	83.30	0	0.00	83.60	1	14,317	0.01%
2023/12/25	3	82.90	0	0.00	83.50	3	14,444	0.02%
2023/12/22	1	83.40	1.2	83.92	83.60	-0.2	14,493	0.00%
2023/12/21	9	83.53	0	0.00	83.40	9	14,491	0.06%
2023/12/20	2	86.00	1	85.50	85.40	1	14,549	0.01%
2023/12/19	2	85.00	1	86.50	84.20	1	14,821	0.01%
2023/12/18	5	86.18	1	86.90	85.40	4	15,115	0.03%
2023/12/15	4	91.37	3	89.63	89.00	1	15,566	0.01%
2023/12/14	3	94.63	17.2	94.50	93.50	-14.2	15,614	-0.09%
2023/12/13	2	87.50	7.1	88.58	89.50	-5.1	15,275	-0.03%
2023/12/12	0	85.60	4	85.65	85.90	-4	15,422	-0.03%
2023/12/11	1	82.70	1	83.10	83.20	0	15,458	0.00%
2023/12/08	5.1	83.80	1	83.40	83.30	4.1	15,508	0.03%
2023/12/07	1	85.60	0	0.00	85.50	1	15,469	0.01%
2023/12/06	3	84.97	13	84.88	86.50	-10	15,536	-0.06%
2023/12/05	3	83.00	0	0.00	83.10	3	15,445	0.02%
2023/12/04	2	83.60	13	83.96	84.20	-11	15,595	-0.07%
2023/12/01	0	0.00	1.1	82.82	82.80	-1.1	15,713	-0.01%
2023/11/30	7	82.31	5	81.76	82.80	2	15,863	0.01%
2023/11/29	1	81.50	2	81.55	81.40	-1	15,901	-0.01%
2023/11/28	0	0.00	8	82.98	83.00	-8	15,941	-0.05%
2023/11/27	5	81.38	5.3	82.11	80.80	-0.3	16,119	0.00%
2023/11/24	8	81.69	3	82.10	81.50	5	16,501	0.03%
2023/11/23	22	82.39	8	82.48	82.10	14	16,815	0.08%
2023/11/22	13	81.78	9	82.03	81.60	4	17,409	0.02%
2023/11/21	3	82.70	0	0.00	82.70	3	18,374	0.02%
2023/11/20	3	83.30	0	0.00	83.10	3	19,793	0.02%
2023/11/17	5.1	84.90	0	0.00	85.10	5.1	21,120	0.02%
2023/11/16	2.2	84.32	0	0.00	84.20	2.2	21,866	0.01%
2023/11/15	7.3	85.01	3	85.57	83.80	4.3	21,919	0.02%
2023/11/14	3	88.40	4.6	88.13	88.00	-1.6	21,631	-0.01%
2023/11/13	5	85.86	15	86.13	86.70	-10	21,514	-0.05%
2023/11/10	5	82.02	2	82.50	81.90	3	21,272	0.01%
2023/11/09	3	83.33	4	84.25	83.80	-1	21,402	0.00%
2023/11/08	2	83.50	0	0.00	83.30	2	21,354	0.01%
2023/11/07	1	83.00	5	82.70	82.70	-4	21,273	-0.02%
2023/11/06	7	81.96	6	83.62	83.40	1	21,321	0.00%
2023/11/03	11	80.63	16	80.61	80.70	-5	21,127	-0.02%
2023/11/02	6	79.35	9	79.90	79.70	-3	21,266	-0.01%
2023/11/01	4	76.05	4	76.88	76.40	0	21,543	0.00%
2023/10/31	3	78.40	1	76.70	76.30	2	21,610	0.01%
2023/10/30	6	78.27	1	79.50	79.50	5	21,667	0.02%
2023/10/27	6.2	78.12	4	78.63	77.40	2.2	21,895	0.01%
2023/10/26	8	79.74	9	79.20	79.60	-1	21,955	0.00%
2023/10/25	2	82.30	7	82.29	82.00	-5	21,828	-0.02%
2023/10/24	4.1	83.55	4.1	83.02	83.10	0	21,873	0.00%
2023/10/23	4.1	83.41	1	83.70	82.70	3.1	21,761	0.01%
2023/10/20	36	84.98	48	85.65	86.30	-12	21,715	-0.06%
2023/10/19	8	83.34	14	84.08	84.90	-6	21,159	-0.03%
2023/10/18	4.1	80.88	3	81.43	81.50	1.1	21,065	0.00%
2023/10/17	15	83.69	6	83.77	82.80	9	20,917	0.04%
2023/10/16	2	81.05	14	81.26	81.80	-12	20,873	-0.06%
2023/10/13	7	83.44	4	81.45	83.10	3	21,495	0.01%
2023/10/12	11	80.93	5.3	81.20	81.00	5.7	22,051	0.03%
2023/10/11	1	80.10	17	79.84	80.20	-16	22,115	-0.07%
2023/10/06	1.6	77.84	1	79.50	77.70	0.6	22,640	0.00%
2023/10/05	8	77.60	12	78.39	78.50	-4	23,044	-0.02%
2023/10/04	6	76.47	1	75.90	76.70	5	23,162	0.02%
2023/10/03	4	78.58	6	79.12	78.10	-2	23,147	-0.01%
2023/10/02	0	78.00	2.4	78.33	78.80	-2.4	23,387	-0.01%
2023/09/28	4	76.85	2	77.25	76.00	2	23,479	0.01%
2023/09/27	1	76.80	40.1	76.70	77.60	-39.1	23,476	-0.17%
2023/09/26	1	78.50	11	77.15	77.10	-10	23,741	-0.04%
2023/09/25	5.2	78.01	0.2	78.20	77.60	5	23,932	0.02%
2023/09/22	4	76.78	7	76.43	77.50	-3	23,834	-0.01%
2023/09/21	8.1	73.95	1	74.40	74.60	7.1	23,640	0.03%
2023/09/20	26.3	79.10	27	78.23	76.80	-0.7	23,288	0.00%
2023/09/19	26	81.69	8	81.16	81.00	18	22,863	0.08%
2023/09/18	3	79.37	1	79.90	79.60	2	22,663	0.01%
2023/09/15	13.5	80.90	2	81.30	80.90	11.5	22,578	0.05%
2023/09/14	13	78.44	4	78.48	78.00	9	22,160	0.04%
2023/09/13	2	77.40	2	77.00	76.80	0	21,988	0.00%
2023/09/12	4	77.93	5	77.78	78.10	-1	22,134	0.00%
2023/09/11	0	0.00	10	77.40	76.90	-10	22,150	-0.05%
2023/09/08	4	78.40	7	79.07	79.00	-3	22,392	-0.01%
2023/09/07	3	78.37	0	0.00	78.90	3	22,961	0.01%
2023/09/06	46	79.00	3	79.77	79.80	43	22,835	0.19%
2023/09/05	4	76.53	14	77.87	78.20	-10	22,768	-0.04%
2023/09/04	4	77.05	19	76.66	77.90	-15	22,703	-0.07%
2023/09/01	4.5	76.28	10	76.66	75.80	-5.5	22,643	-0.02%
2023/08/31	5	76.30	20	77.17	76.80	-15	22,620	-0.07%
2023/08/30	49	77.31	10	77.99	77.20	39	22,525	0.17%
2023/08/29	4.1	75.42	76	74.97	75.10	-71.9	22,336	-0.32%
2023/08/28	10.1	77.64	4	76.65	75.40	6.1	22,158	0.03%
2023/08/25	5	79.62	37	80.09	79.50	-32	21,702	-0.15%
2023/08/24	65.1	78.82	23.1	79.71	78.50	42	20,917	0.20%
2023/08/23	6.1	73.56	16.1	73.85	76.00	-10	19,945	-0.05%
2023/08/22	13.1	67.93	16.1	66.99	69.10	-3	19,126	-0.02%
2023/08/21	0	63.90	2	63.95	64.30	-2	18,387	-0.01%
2023/08/18	4	62.95	7	62.63	62.00	-3	18,314	-0.02%
2023/08/17	2	64.00	1	64.90	64.90	1	18,163	0.01%
2023/08/16	3	64.57	5	64.82	65.00	-2	18,000	-0.01%
2023/08/15	0	0.00	1	64.30	63.80	-1	17,878	-0.01%
2023/08/14	25.1	61.44	24	61.68	61.50	1.1	17,739	0.01%
2023/08/11	3	61.73	1	62.00	62.10	2	17,691	0.01%
2023/08/10	1	63.00	2	61.10	61.10	-1	17,648	-0.01%
2023/08/09	2	64.10	1	64.30	64.50	1	17,482	0.01%
2023/08/08	3	64.80	27	64.81	65.30	-24	17,322	-0.14%
2023/08/07	19	64.15	26	64.68	64.70	-7	17,058	-0.04%
2023/08/04	1	60.00	2	59.80	60.40	-1	16,655	-0.01%
2023/08/02	1	60.00	1	60.20	60.70	0	16,548	0.00%
2023/08/01	2	60.95	2	61.00	61.60	0	16,412	0.00%
2023/07/31	3	63.27	5	63.78	63.00	-2	16,060	-0.01%
2023/07/28	0	0.00	15	63.46	64.00	-15	15,798	-0.09%
2023/07/27	34	62.73	0	0.00	62.50	34	15,633	0.22%
2023/07/26	3	62.20	10	62.71	62.30	-7	15,534	-0.05%
2023/07/25	11	64.48	38	63.39	63.00	-27	15,476	-0.17%
2023/07/24	10	65.48	5	65.36	64.80	5	15,306	0.03%
2023/07/21	7	63.19	5	63.90	64.70	2	15,096	0.01%
2023/07/20	14	62.96	2	63.15	63.40	12	15,003	0.08%
2023/07/19	8	64.58	8	64.45	63.90	0	14,952	0.00%
2023/07/18	42	64.53	22	66.76	63.60	20	14,739	0.14%
2023/07/17	25	65.58	19	65.77	65.80	6	13,989	0.04%
2023/07/14	12	59.38	2	59.50	60.10	10	13,234	0.08%
2023/07/13	23	61.16	2	61.70	60.30	21	13,086	0.16%
2023/07/12	3	61.50	3	62.17	62.20	0	12,423	0.00%
2023/07/11	1	59.20	1	59.40	59.40	0	11,960	0.00%
2023/07/10	11	59.54	0	0.00	59.20	11	11,789	0.09%
2023/07/07	1	60.00	1	60.70	59.50	0	11,658	0.00%
2023/07/06	13	59.78	13	59.92	59.50	0	11,377	0.00%
2023/07/05	7	60.10	39	60.15	60.00	-32	11,170	-0.29%
2023/07/04	3	61.50	0	0.00	61.30	3	10,970	0.03%
2023/07/03	2	59.40	0	0.00	59.40	2	10,633	0.02%
2023/06/30	21	56.30	1.1	56.76	57.00	19.9	10,402	0.19%
2023/06/29	3	57.40	0	0.00	56.40	3	10,391	0.03%
2023/06/28	1	57.30	1.9	57.11	57.10	-0.9	10,290	-0.01%
2023/06/27	54	57.49	8	57.79	57.00	46	10,221	0.45%
2023/06/26	4	56.55	3	57.43	57.50	1	10,041	0.01%
2023/06/21	1	55.40	3	55.53	55.90	-2	9,946	-0.02%
2023/06/20	1	55.70	0	0.00	55.80	1	9,959	0.01%
2023/06/19	1	56.30	0	0.00	56.00	1	10,045	0.01%
2023/06/16	1	56.70	3	56.07	56.50	-2	10,192	-0.02%
2023/06/15	2	56.95	8	56.83	57.00	-6	10,106	-0.06%
2023/06/14	82	57.52	92	57.86	57.10	-10	10,192	-0.10%
2023/06/13	15	56.49	8	56.86	57.40	7	9,971	0.07%
2023/06/12	0	0.00	10	54.90	54.30	-10	9,523	-0.11%
2023/06/09	1	53.80	43	53.93	54.30	-42	9,602	-0.44%
2023/06/08	5	53.78	3	53.87	54.00	2	9,694	0.02%
2023/06/07	0	0.00	2	54.15	54.00	-2	9,898	-0.02%
2023/06/06	0	0.00	1	54.00	54.00	-1	10,154	-0.01%
2023/06/05	8	53.84	3	53.77	53.20	5	10,219	0.05%
2023/06/02	0	0.00	9	53.87	54.20	-9	10,214	-0.09%
2023/06/01	1	52.50	2	52.85	52.40	-1	10,221	-0.01%
2023/05/31	0	0.00	0.1	53.40	54.00	-0.1	10,527	0.00%
2023/05/30	26	54.04	18	54.05	53.90	8	10,350	0.08%
2023/05/29	29.1	53.99	49	54.20	53.70	-19.9	10,133	-0.20%
2023/05/26	37	50.59	16	50.56	51.10	21	9,625	0.22%
2023/05/25	0	0.00	37	48.12	48.05	-37	9,130	-0.41%
2023/05/23	1	46.90	6	46.85	46.80	-5	9,030	-0.06%
2023/05/18	5	46.85	3	46.82	46.85	2	9,064	0.02%
2023/05/17	0	0.00	3	46.00	46.50	-3	9,120	-0.03%
2023/05/16	6	45.95	0	0.00	45.75	6	9,111	0.07%
2023/05/10	0	0.00	1	45.60	45.35	-1	9,150	-0.01%
2023/05/09	4	45.30	0	0.00	45.30	4	9,144	0.04%
2023/05/08	6	45.98	2	46.03	45.80	4	9,093	0.04%
2023/05/04	0	0.00	5	46.75	46.80	-5	9,252	-0.05%
2023/05/03	1	46.50	0	0.00	46.40	1	9,288	0.01%
2023/05/02	1	46.50	1	46.70	46.50	0	9,317	0.00%
2023/04/28	0	0.00	5	47.00	47.00	-5	9,355	-0.05%
2023/04/26	0	0.00	0	44.85	45.30	0	9,119	0.00%
2023/04/25	0	0.00	1	45.25	45.00	-1	9,014	-0.01%
2023/04/24	11	46.44	0	0.00	46.20	11	8,867	0.12%
2023/04/20	2	46.00	6	46.15	46.00	-4	8,642	-0.05%
2023/04/19	10	46.10	0	0.00	46.15	10	8,586	0.12%
2023/04/18	10	46.10	3	46.23	46.00	7	8,503	0.08%
2023/04/17	62	46.84	12.1	46.72	46.65	49.9	8,340	0.60%
2023/04/14	6	47.44	0	0.00	47.55	6	8,111	0.07%
2023/04/13	10	47.80	0	0.00	47.80	10	8,039	0.12%
2023/04/06	3	48.75	3	48.65	48.80	0	7,846	0.00%
2023/03/31	1	48.75	0	0.00	48.50	1	7,815	0.01%
2023/03/30	1	48.65	0	0.00	48.70	1	7,833	0.01%
2023/03/29	1	47.55	0	0.00	47.70	1	7,854	0.01%
2023/03/27	0	0.00	5	48.80	48.90	-5	8,028	-0.06%
2023/03/24	4	49.20	4	49.38	49.20	0	8,079	0.00%
2023/03/23	0	0.00	1	49.35	49.80	-1	8,046	-0.01%
2023/03/22	2	48.95	6	49.03	48.95	-4	7,921	-0.05%
2023/03/21	7.1	49.47	7	49.22	49.55	0.1	7,808	0.00%
2023/03/20	5	49.66	6.1	49.81	49.55	-1.1	7,610	-0.01%
2023/03/17	0	0.00	0	49.05	49.30	0	7,410	0.00%
2023/03/16	2	48.20	0	0.00	48.35	2	7,171	0.03%
2023/03/15	1	48.90	1	48.85	48.85	0	7,037	0.00%
2023/03/14	5	47.79	7.1	47.76	47.65	-2.1	6,858	-0.03%
2023/03/13	6.1	47.60	27	46.67	47.75	-20.9	6,668	-0.31%
2023/03/10	3	46.95	17	47.17	46.95	-14	6,453	-0.22%
2023/03/09	1	48.80	3.3	48.65	48.90	-2.3	6,149	-0.04%
2023/03/08	5	47.10	1	47.00	47.45	4	5,771	0.07%
2023/03/07	2	46.23	7	46.49	46.75	-5	5,559	-0.09%
2023/03/06	0	0.00	9.1	46.07	46.15	-9.1	5,396	-0.17%
2023/03/03	5.1	45.25	17	45.08	45.20	-11.9	5,146	-0.23%
2023/03/01	13	42.40	10	42.25	42.40	3	4,643	0.06%
2023/02/23	3	41.65	3.1	41.52	41.50	-0.1	4,586	0.00%
2023/02/17	4	40.40	0	0.00	40.45	4	4,728	0.08%
2023/02/16	6	40.95	0	0.00	40.80	6	4,819	0.12%
2023/02/14	0	0.00	2	40.10	40.20	-2	4,785	-0.04%
2023/02/10	0	0.00	1	39.85	39.90	-1	4,933	-0.02%
2023/02/09	0	0.00	0	40.20	40.05	0	4,944	0.00%
2023/02/08	1	40.30	0	0.00	40.15	1	4,924	0.02%
2023/02/07	0	39.95	0	0.00	40.10	0	4,906	0.00%
2023/02/06	0	39.75	0	0.00	39.80	0	4,887	0.00%
2023/02/03	0	0.00	8.1	40.17	40.25	-8.1	4,884	-0.16%
2023/02/02	0	0.00	6	39.48	39.60	-6	4,861	-0.12%
2023/02/01	0	0.00	20	38.45	38.75	-20	4,697	-0.43%
2023/01/30	0	0.00	5	37.95	37.95	-5	4,709	-0.11%
2023/01/16	0	0.00	10	37.20	37.20	-10	4,617	-0.22%
2023/01/11	0	0.00	1.1	37.31	37.40	-1.1	4,821	-0.02%
2023/01/09	0	0.00	19	37.35	37.45	-19	4,950	-0.38%
2023/01/06	15	36.58	0	0.00	36.65	15	5,008	0.30%
2023/01/04	0	36.45	0	0.00	36.40	0	5,141	0.00%
2023/01/03	0	0.00	4	36.05	36.60	-4	5,271	-0.08%
2022/12/28	0	0.00	2	36.15	36.10	-2	5,527	-0.04%
2022/12/23	1	36.15	0	0.00	36.40	1	5,789	0.02%
2022/12/22	5	36.77	0	0.00	37.05	5	5,841	0.09%
2022/12/21	0	0.00	7	36.85	36.50	-7	5,838	-0.12%
2022/12/20	0	0.00	8	37.36	36.65	-8	5,821	-0.14%
2022/12/19	0	0.00	11	37.40	37.50	-11	5,874	-0.19%
2022/12/16	0.1	37.00	24	37.11	37.15	-23.9	5,825	-0.41%
2022/12/15	6	36.75	0	0.00	36.85	6	5,775	0.10%
2022/12/14	2	36.00	0	36.45	36.45	2	5,873	0.03%
2022/12/12	0	0.00	1	35.30	35.95	-1	6,045	-0.02%
2022/12/06	0	0.00	80	36.06	35.75	-80	6,284	-1.27%
2022/12/05	1	36.25	0	0.00	36.20	1	6,256	0.02%
2022/12/01	1	36.05	0	0.00	36.20	1	6,273	0.02%
2022/11/30	0	0.00	6	35.40	35.55	-6	6,324	-0.09%
2022/11/25	11	35.24	0	0.00	35.05	11	6,495	0.17%
2022/11/24	0	0.00	2	35.50	35.45	-2	6,502	-0.03%
2022/11/22	5	35.15	0	0.00	35.20	5	6,599	0.08%
2022/11/21	4	35.75	14	35.70	35.55	-10	6,575	-0.15%
2022/11/18	0	0.00	5	36.15	35.95	-5	6,581	-0.08%
2022/11/17	2	35.67	0	0.00	35.70	2	6,541	0.03%
2022/11/16	0	0.00	7	35.91	35.90	-7	6,553	-0.11%
2022/11/14	1	34.80	21	35.19	35.00	-20	6,481	-0.31%
2022/11/10	10	33.85	0	0.00	33.95	10	6,385	0.16%
2022/11/08	4	33.53	0	0.00	33.20	4	6,452	0.06%
2022/11/04	1	32.85	1	33.10	33.20	0	6,532	0.00%
2022/10/28	5	32.20	0	0.00	32.05	5	7,048	0.07%
2022/10/26	0	0.00	11	31.90	31.85	-11	7,065	-0.16%
2022/10/21	3	31.90	3	32.15	31.65	0	7,129	0.00%
2022/10/18	0	0.00	2	31.60	31.50	-2	7,060	-0.03%
2022/10/13	0	0.00	4.1	30.12	29.70	-4.1	7,549	-0.05%
2022/10/12	0	0.00	3	30.00	30.20	-3	7,696	-0.04%
2022/10/11	4	30.40	0	0.00	30.30	4	7,766	0.05%
2022/10/07	1	31.75	1	31.65	31.50	0	7,751	0.00%
2022/10/06	6	31.43	0	0.00	31.50	6	7,823	0.08%
2022/10/05	0	0.00	16	32.12	32.15	-16	7,841	-0.20%
2022/10/03	0	30.60	0	0.00	30.55	0	7,941	0.00%
2022/09/30	4	30.50	0	0.00	30.80	4	7,980	0.05%
2022/09/29	4	31.38	8	30.94	31.20	-4	8,007	-0.05%
2022/09/28	0	0.00	4	31.80	31.10	-4	8,074	-0.05%
2022/09/27	2	31.50	0	0.00	31.80	2	8,040	0.02%
2022/09/26	8	32.14	0	0.00	31.80	8	8,076	0.10%
2022/09/23	14	34.01	2	34.10	33.95	12	7,965	0.15%
2022/09/21	0	0.00	2	34.85	34.75	-2	7,912	-0.03%
2022/09/20	3	34.80	0	0.00	34.95	3	7,799	0.04%
2022/09/16	5	34.82	2	34.95	35.45	3	7,683	0.04%
2022/09/15	5	35.65	0	0.00	35.45	5	7,573	0.07%
2022/09/14	3.1	35.56	3	35.58	35.60	0.1	7,649	0.00%
2022/09/13	0	36.25	0	0.00	36.20	0	7,686	0.00%
2022/09/12	8.1	36.25	0	0.00	36.15	8.1	7,749	0.10%
2022/09/08	1	35.55	0	0.00	36.00	1	7,818	0.01%
2022/09/07	0	0.00	2	35.43	35.40	-2	7,840	-0.03%
2022/09/06	6	35.97	0	0.00	35.75	6	7,859	0.08%
2022/09/05	1	36.15	0	0.00	36.20	1	7,856	0.01%
2022/09/02	16	36.49	0	0.00	36.40	16	7,897	0.20%
2022/09/01	4	36.86	0	0.00	36.80	4	7,833	0.05%
2022/08/31	1	37.30	0	0.00	37.35	1	7,789	0.01%
2022/08/30	19	37.08	0	37.35	37.05	19	7,831	0.24%
2022/08/29	2	37.25	5	37.20	37.25	-3	7,793	-0.04%
2022/08/26	6	37.98	0	0.00	37.85	6	7,830	0.08%
2022/08/25	1	37.65	0	0.00	37.60	1	7,832	0.01%
2022/08/24	1	37.80	16	37.61	37.55	-15	7,832	-0.19%
2022/08/23	8	37.69	0	0.00	37.60	8	7,886	0.10%
2022/08/22	2	38.28	0	0.00	38.20	2	7,937	0.03%
2022/08/19	15	37.95	2	38.05	38.20	13	7,942	0.16%
2022/08/18	4	37.60	0	0.00	37.45	4	7,931	0.05%
2022/08/17	10	38.00	0	0.00	37.75	10	7,956	0.13%
2022/08/16	11	38.15	5	37.90	38.05	6	7,921	0.08%
2022/08/15	1	37.95	3	38.07	38.00	-2	7,870	-0.03%
2022/08/12	0	0.00	2	37.70	37.70	-2	7,844	-0.03%
2022/08/11	0	0.00	4	37.40	37.20	-4	7,930	-0.05%
2022/08/10	8	36.85	2	37.05	36.65	6	7,926	0.08%
2022/08/09	13	37.23	0	0.00	37.25	13	7,859	0.17%
2022/08/08	13	38.69	0	0.00	38.70	13	7,656	0.17%
2022/08/05	0	0.00	6	39.95	40.00	-6	7,564	-0.08%
2022/08/03	0	0.00	1	39.20	39.45	-1	7,664	-0.01%
2022/07/28	0	0.00	0.1	39.05	39.10	-0.1	8,200	0.00%
2022/07/25	0	0.00	13	38.47	38.50	-13	8,077	-0.16%
2022/07/22	10	38.52	2.1	38.95	38.70	7.9	8,068	0.10%
2022/07/21	2	38.05	0	0.00	38.25	2	7,973	0.03%
2022/07/20	13	40.81	7	40.56	40.60	6	7,694	0.08%
2022/07/19	1	39.95	3	39.57	39.85	-2	7,433	-0.03%
2022/07/18	4	38.95	2	38.75	39.00	2	7,236	0.03%
2022/07/15	4	37.85	1	37.90	38.00	3	7,105	0.04%
2022/07/14	4	37.21	30	36.60	37.25	-26	7,012	-0.37%
2022/07/13	13	36.16	0	0.00	36.40	13	6,896	0.19%
2022/07/12	21.1	36.29	3	36.20	36.10	18.1	6,742	0.27%
2022/07/11	1	38.35	0	0.00	37.60	1	6,654	0.02%
2022/07/08	1	37.70	1	37.75	37.60	0	6,479	0.00%
2022/07/07	3	36.70	6	36.35	36.90	-3	6,393	-0.05%
2022/07/06	6	36.54	8	36.95	35.90	-2	6,321	-0.03%
2022/07/05	8.1	37.77	5	38.09	37.80	3.1	6,245	0.05%
2022/07/04	14	37.83	5	38.60	37.30	9	6,246	0.14%
2022/07/01	1	39.00	2	40.35	39.85	-1	6,183	-0.02%
2022/06/30	2	39.75	0	0.00	40.00	2	6,221	0.03%
2022/06/28	2	41.25	0	0.00	41.40	2	6,072	0.03%
2022/06/27	2	41.95	0	0.00	41.95	2	6,066	0.03%
2022/06/23	0.1	42.45	5	42.40	42.00	-4.9	5,984	-0.08%
2022/06/17	1	45.00	4	45.03	45.10	-3	5,805	-0.05%
2022/06/16	3	46.00	2	46.30	45.60	1	5,731	0.02%
2022/06/15	4.2	46.11	2	45.95	45.70	2.2	5,678	0.04%
2022/06/14	7	45.41	9	46.14	46.45	-2	5,638	-0.04%
2022/06/13	10	45.32	6	45.65	45.75	4	5,585	0.07%
2022/06/10	3	45.72	3	45.98	46.10	0	5,513	0.00%
2022/06/09	2	46.03	0	0.00	46.10	2	5,542	0.04%
2022/06/08	5	45.67	5	46.01	46.10	0	5,564	0.00%
2022/06/07	0	0.00	27	45.91	45.85	-27	5,540	-0.49%
2022/06/06	2	45.70	4	45.91	45.75	-2	5,547	-0.04%
2022/06/01	4	45.83	0	0.00	45.80	4	5,716	0.07%
2022/05/31	3	45.67	0	0.00	45.85	3	5,703	0.05%
2022/05/30	21	45.30	3	45.18	45.30	18	5,623	0.32%
2022/05/27	0	0.00	1	44.50	44.30	-1	5,510	-0.02%
2022/05/26	0	0.00	3	44.03	43.75	-3	5,481	-0.05%
2022/05/25	0	0.00	3	44.45	44.30	-3	5,490	-0.05%
2022/05/24	0	0.00	2	44.25	44.30	-2	5,477	-0.04%
2022/05/23	0	0.00	1	44.05	44.10	-1	5,464	-0.02%
2022/05/20	0	0.00	3	44.30	44.20	-3	5,485	-0.05%
2022/05/19	2	44.58	5	44.43	44.60	-3	5,437	-0.06%
2022/05/17	5	43.75	3	43.75	43.75	2	5,250	0.04%
2022/05/16	1	43.00	0	0.00	43.10	1	5,274	0.02%
2022/05/12	0	0.00	1	42.40	42.30	-1	5,374	-0.02%
2022/05/10	0	0.00	7	42.80	43.50	-7	5,294	-0.13%
2022/05/09	8	43.22	9.1	43.22	42.90	-1.1	5,261	-0.02%
2022/05/06	1	41.85	1	42.00	41.95	0	5,033	0.00%
2022/05/05	0	0.00	5	41.26	41.45	-5	5,087	-0.10%
2022/05/04	2	40.68	0	41.10	40.30	2	5,082	0.04%
2022/04/29	2	41.10	1	41.25	40.45	1	5,298	0.02%
2022/04/27	5	39.90	0	0.00	40.00	5	5,568	0.09%
2022/04/26	1	40.35	0	0.00	40.05	1	5,716	0.02%
2022/04/25	0	0.00	1	40.15	40.15	-1	6,094	-0.02%
2022/04/22	1	40.95	0	0.00	40.95	1	6,438	0.02%
2022/04/21	0	41.35	0	0.00	41.05	0	6,726	0.00%
2022/04/13	5	40.90	0	0.00	41.35	5	7,489	0.07%
2022/04/12	1.1	40.78	0	0.00	40.80	1.1	7,539	0.01%
2022/04/08	1.1	40.82	0	0.00	41.00	1.1	7,539	0.01%
2022/04/07	0.1	41.05	0	0.00	40.40	0.1	7,544	0.00%
2022/04/06	2	41.35	0	0.00	41.00	2	7,518	0.03%
2022/04/01	1	42.20	0	0.00	42.20	1	7,436	0.01%
2022/03/31	0	42.90	0	0.00	42.85	0	7,439	0.00%
2022/03/30	1	43.00	0	0.00	42.95	1	7,464	0.01%
2022/03/25	11	43.33	10	43.30	43.05	1	7,579	0.01%
2022/03/24	0	0.00	5	43.20	43.35	-5	7,553	-0.07%
2022/03/22	0	0.00	1	43.00	43.00	-1	7,554	-0.01%
2022/03/17	5	42.55	1	42.45	42.60	4	7,608	0.05%
2022/03/16	1	42.00	0	0.00	42.25	1	7,664	0.01%
2022/03/14	0	0.00	1	43.00	43.05	-1	7,849	-0.01%
2022/03/09	1	41.90	0	0.00	41.85	1	8,128	0.01%
2022/03/08	2	41.35	0	0.00	41.95	2	8,125	0.02%
2022/03/07	1	42.50	0	0.00	41.95	1	8,102	0.01%
2022/02/24	1	43.00	0	0.00	42.75	1	8,484	0.01%
2022/02/17	0	0.00	14	44.30	44.10	-14	9,325	-0.15%
2022/02/16	0.1	44.10	0	0.00	43.80	0.1	9,300	0.00%
2022/02/15	1	43.05	4	43.10	43.55	-3	9,336	-0.03%
2022/02/14	0	0.00	1	43.45	43.30	-1	9,283	-0.01%
2022/02/11	3	44.42	0	0.00	44.40	3	9,287	0.03%
2022/02/10	0.1	44.70	4	44.54	44.55	-3.9	9,345	-0.04%
2022/02/09	3	44.12	0	0.00	44.15	3	9,452	0.03%
2022/02/08	15	43.84	0	0.00	43.90	15	9,519	0.16%
2022/02/07	1	44.00	0	43.85	44.05	1	9,492	0.01%
2022/01/25	0	0.00	1	45.90	45.30	-1	9,594	-0.01%
2022/01/24	1	45.03	0.2	45.30	45.85	0.8	9,536	0.01%
2022/01/21	0.2	46.15	1	46.45	46.10	-0.8	9,462	-0.01%
2022/01/20	4	47.34	5	47.21	46.70	-1	9,371	-0.01%
2022/01/19	1	47.25	0	0.00	47.20	1	9,285	0.01%
2022/01/18	7	47.19	10	47.26	47.05	-3	9,156	-0.03%
2022/01/17	0	0.00	4	46.28	46.90	-4	8,785	-0.05%
2022/01/14	24	44.38	22	44.60	44.40	2	8,478	0.02%
2022/01/13	1	45.45	2	44.85	45.45	-1	8,344	-0.01%
2022/01/11	2	44.35	1	44.40	44.45	1	8,062	0.01%
2022/01/07	2	44.78	3	45.07	44.65	-1	8,121	-0.01%
2022/01/04	0	0.00	8	44.63	44.50	-8	8,123	-0.10%
2022/01/03	5	44.74	0	0.00	44.55	5	8,241	0.06%
2021/12/30	1	44.80	1	44.85	44.80	0	8,248	0.00%
2021/12/29	10	44.50	0	0.00	44.55	10	8,294	0.12%
2021/12/28	0	0.00	8	44.64	44.60	-8	8,383	-0.10%
2021/12/27	5	44.00	1	44.00	44.10	4	8,461	0.05%
2021/12/24	3	43.70	11	43.80	43.80	-8	8,583	-0.09%
2021/12/20	1	43.00	0	0.00	43.20	1	8,778	0.01%
2021/12/17	10	43.55	0	0.00	43.40	10	8,825	0.11%
2021/12/16	2	44.00	0	0.00	44.20	2	8,878	0.02%
2021/12/15	1	43.95	1	44.00	43.75	0	8,968	0.00%
2021/12/13	3	44.50	2	44.70	44.40	1	8,972	0.01%
2021/12/10	1	44.20	2	44.23	44.30	-1	9,003	-0.01%
2021/12/09	6	44.36	3	44.88	44.40	3	8,952	0.03%
2021/12/08	6	45.48	0	0.00	45.05	6	8,880	0.07%
2021/12/07	1	45.45	2	45.48	45.45	-1	8,841	-0.01%
2021/12/06	3	44.13	4	44.86	44.95	-1	8,837	-0.01%
2021/12/03	2	44.10	6	44.21	44.40	-4	8,939	-0.04%
2021/12/02	3	43.63	6	43.68	43.70	-3	8,947	-0.03%
2021/12/01	2	43.95	1	43.95	43.95	1	9,079	0.01%
2021/11/30	7	44.07	2	43.73	43.60	5	9,205	0.05%
2021/11/29	0	0.00	1	41.65	42.50	-1	9,143	-0.01%
2021/11/26	0	0.00	6	42.50	42.05	-6	9,212	-0.07%
2021/11/24	0	0.00	1	43.20	42.70	-1	9,364	-0.01%
2021/11/23	5	42.50	8	43.10	43.50	-3	9,533	-0.03%
2021/11/22	1	43.35	0	0.00	43.35	1	9,606	0.01%
2021/11/19	1	44.45	3	44.00	43.90	-2	9,575	-0.02%
2021/11/18	11	43.77	3	43.68	43.45	8	9,504	0.08%
2021/11/17	4	43.50	22	43.69	43.70	-18	9,519	-0.19%
2021/11/16	6	42.78	1	42.65	42.70	5	9,470	0.05%
2021/11/15	1.1	42.10	0	0.00	42.15	1.1	9,658	0.01%
2021/11/11	2	41.80	0	0.00	41.55	2	9,948	0.02%
2021/11/10	0	0.00	4	41.89	41.95	-4	10,023	-0.04%
2021/11/09	2	41.53	8	42.05	41.85	-6	10,240	-0.06%
2021/11/08	24	42.18	1	42.05	41.95	23	10,328	0.22%
2021/11/05	0	0.00	4	41.53	41.70	-4	10,385	-0.04%
2021/11/04	10	40.85	1	41.10	40.80	9	10,453	0.09%
2021/11/03	5	40.66	9	40.80	40.40	-4	10,693	-0.04%
2021/10/29	15	39.83	0	0.00	39.75	15	11,778	0.13%
2021/10/28	1	40.25	16	40.12	40.40	-15	12,145	-0.12%
2021/10/27	3	39.70	3	39.45	39.85	0	12,199	0.00%
2021/10/22	0	0.00	4	39.00	39.05	-4	12,519	-0.03%
2021/10/20	0	0.00	2	39.20	38.90	-2	12,654	-0.02%
2021/10/19	0	0.00	9	38.90	39.05	-9	13,078	-0.07%
2021/10/15	4	37.84	4	38.06	38.10	0	13,738	0.00%
2021/10/14	1	36.95	0	0.00	37.00	1	13,781	0.01%
2021/10/13	4	36.94	0	0.00	36.80	4	13,838	0.03%
2021/10/12	7	38.21	0	0.00	37.80	7	13,899	0.05%
2021/10/08	16	39.39	5	38.90	38.70	11	13,892	0.08%
2021/10/07	1	40.20	1	40.05	40.10	0	14,076	0.00%
2021/10/06	1	39.55	11	39.76	39.40	-10	14,217	-0.07%
2021/10/04	0	0.00	2	40.08	39.35	-2	14,136	-0.01%
2021/10/01	11	39.81	5	40.15	39.65	6	14,055	0.04%
2021/09/30	4	40.95	0.1	40.85	40.95	3.9	14,001	0.03%
2021/09/29	2	40.75	5	40.80	40.80	-3	13,955	-0.02%
2021/09/28	1	41.85	0	0.00	41.70	1	13,913	0.01%
2021/09/27	0	0.00	1	42.40	42.00	-1	13,964	-0.01%
2021/09/24	1	42.80	1	43.00	42.55	0	14,118	0.00%
2021/09/23	2	42.65	1	43.40	42.50	1	14,522	0.01%
2021/09/22	3	42.45	6	42.43	42.00	-3	14,621	-0.02%
2021/09/17	15	43.21	2	42.95	43.20	13	14,532	0.09%
2021/09/16	3	43.40	0	0.00	43.30	3	14,546	0.02%
2021/09/14	2	44.00	0	0.00	43.80	2	14,696	0.01%
2021/09/13	1	44.65	10	44.45	44.20	-9	14,719	-0.06%
2021/09/10	1	44.10	0	0.00	44.85	1	14,779	0.01%
2021/09/09	3	43.57	1	44.00	43.80	2	14,891	0.01%
2021/09/08	2	44.35	2	43.65	43.65	0	14,809	0.00%
2021/09/07	1	45.20	1	45.55	45.35	0	14,746	0.00%
2021/09/06	1.1	47.04	1	47.15	45.75	0.1	14,931	0.00%
2021/09/03	1	45.70	4	46.46	46.40	-3	14,894	-0.02%
2021/09/02	3	46.25	9	45.73	45.00	-6	14,901	-0.04%
2021/09/01	4	46.10	10	45.63	46.40	-6	15,023	-0.04%
2021/08/30	1	46.00	3	45.88	45.75	-2	16,206	-0.01%
2021/08/27	10	45.60	8	45.84	45.65	2	16,528	0.01%
2021/08/26	23	44.99	0	0.00	45.15	23	16,705	0.14%
2021/08/24	1	43.25	1	42.90	43.55	0	16,622	0.00%
2021/08/23	4	42.48	12	42.73	42.70	-8	16,568	-0.05%
2021/08/20	0	0.00	1	41.35	41.50	-1	16,508	-0.01%
2021/08/19	4	41.16	0	0.00	40.70	4	16,358	0.02%
2021/08/18	6	43.99	0.3	45.15	45.00	5.7	16,058	0.04%
2021/08/17	2.1	44.52	1	43.30	43.20	1.1	15,951	0.01%
2021/08/16	5.2	44.78	0	0.00	44.70	5.2	15,867	0.03%
2021/08/13	5	45.55	7	46.61	45.00	-2	15,826	-0.01%
2021/08/12	7	47.92	0	0.00	47.80	7	15,645	0.04%
2021/08/11	5	48.18	2	48.55	48.00	3	15,673	0.02%
2021/08/10	7	48.56	6	47.91	47.85	1	15,655	0.01%
2021/08/09	1	49.80	6	49.53	48.55	-5	15,611	-0.03%
2021/08/06	22	50.69	10	50.78	50.30	12	15,392	0.08%
2021/08/05	0	0.00	23	48.88	49.90	-23	14,917	-0.15%
2021/08/04	1	48.10	1	48.15	48.20	0	14,926	0.00%
2021/08/03	6	48.33	3	48.47	48.00	3	14,942	0.02%
2021/08/02	0	0.00	2	47.30	46.95	-2	14,837	-0.01%
2021/07/30	2	47.47	3	47.37	46.40	-1	14,908	-0.01%
2021/07/29	0	0.00	1	46.00	45.95	-1	14,939	-0.01%
2021/07/28	1	45.80	2	45.85	45.50	-1	15,218	-0.01%
2021/07/27	3	46.97	1	47.55	46.85	2	15,622	0.01%
2021/07/26	5	47.75	2	47.55	47.50	3	15,735	0.02%
2021/07/23	14	47.36	3	47.28	46.75	11	16,097	0.07%
2021/07/22	12	47.33	9	47.40	47.95	3	16,173	0.02%
2021/07/20	1	45.40	4	45.23	45.00	-3	16,259	-0.02%
2021/07/19	3	45.50	6	45.56	45.50	-3	16,640	-0.02%
2021/07/16	6	45.32	8	45.32	45.40	-2	16,877	-0.01%
2021/07/15	3	44.93	0.1	44.80	44.90	2.9	16,870	0.02%
2021/07/14	19	45.60	30	45.14	44.65	-11	16,873	-0.07%
2021/07/13	4	44.36	2	44.65	43.80	2	16,669	0.01%
2021/07/12	1	44.10	6	44.33	44.40	-5	16,762	-0.03%
2021/07/09	5	43.65	7	43.64	43.60	-2	17,134	-0.01%
2021/07/08	0	0.00	6	44.10	43.70	-6	17,389	-0.03%
2021/07/07	4	43.88	0	0.00	44.00	4	17,613	0.02%
2021/07/05	9	44.34	0	0.00	44.35	9	18,039	0.05%
2021/07/02	9	43.57	4	43.55	43.60	5	18,269	0.03%
2021/07/01	7	44.19	7	44.19	43.85	0	18,418	0.00%
2021/06/30	12	44.29	28	44.41	44.90	-16	18,515	-0.09%
2021/06/29	6	42.68	4.2	43.10	42.70	1.8	18,224	0.01%
2021/06/28	1	42.05	3	42.22	42.25	-2	18,307	-0.01%
2021/06/24	1	42.55	33	42.80	42.40	-32	18,544	-0.17%
2021/06/23	30	42.27	8	42.33	42.90	22	18,583	0.12%
2021/06/22	7.1	41.59	0	0.00	41.50	7.1	18,627	0.04%
2021/06/21	7	41.65	1	41.60	41.50	6	18,935	0.03%
2021/06/18	2	42.80	2	42.90	42.25	0	19,272	0.00%
2021/06/17	2	42.70	4	42.28	43.15	-2	19,283	-0.01%
2021/06/15	16	42.36	7	42.35	42.25	9	19,551	0.05%
2021/06/11	5	42.57	2	42.43	42.90	3	19,508	0.02%
2021/06/09	2	41.83	2	42.13	41.75	0	19,931	0.00%
2021/06/08	3	41.43	5	41.60	42.15	-2	19,895	-0.01%
2021/06/07	49	41.99	47	41.15	42.50	2	19,582	0.01%
2021/06/04	8	41.63	5	41.49	41.70	3	18,871	0.02%
2021/06/03	16	42.07	7	42.01	42.20	9	18,658	0.05%
2021/06/02	5	43.34	13	43.32	43.20	-8	18,344	-0.04%
2021/06/01	5	44.09	5	44.02	43.75	0	18,349	0.00%
2021/05/31	5	42.75	1	43.20	43.20	4	18,448	0.02%
2021/05/28	0	0.00	4	42.50	42.75	-4	18,646	-0.02%
2021/05/27	2	41.93	1	42.00	41.80	1	18,853	0.01%
2021/05/26	0	0.00	2	42.05	42.00	-2	19,296	-0.01%
2021/05/25	3	41.73	4	42.01	42.05	-1	19,952	-0.01%
2021/05/24	6	39.98	5	40.57	40.65	1	20,057	0.00%
2021/05/21	1	40.40	0	0.00	40.40	1	20,314	0.00%
2021/05/20	1	40.25	1	40.45	40.20	0	20,574	0.00%
2021/05/19	2	40.98	3	41.25	41.30	-1	20,746	0.00%
2021/05/18	11	41.80	3	41.18	42.15	8	20,833	0.04%
2021/05/17	1	40.25	1	40.80	39.45	0	21,273	0.00%
2021/05/14	2	43.50	12	42.93	42.25	-10	21,595	-0.05%
2021/05/13	2	41.45	2	41.80	42.05	0	21,551	0.00%
2021/05/12	2	43.90	7	44.04	42.95	-5	21,471	-0.02%
2021/05/11	2	45.33	1	46.95	45.80	1	21,214	0.00%
2021/05/10	21	48.70	22	48.70	47.50	-1	21,168	0.00%
2021/05/07	5	46.55	6	47.37	47.45	-1	21,180	0.00%
2021/05/06	10	47.00	5.3	45.80	45.90	4.7	21,406	0.02%
2021/05/05	16	47.79	8	47.66	46.50	8	21,485	0.04%
2021/05/04	33	47.88	17.1	46.25	48.15	15.9	21,815	0.07%
2021/05/03	2	49.90	1	49.98	49.00	1	22,292	0.00%
2021/04/29	23	49.88	10	50.88	49.50	13	23,405	0.06%
2021/04/28	11	49.70	12	49.55	49.10	-1	24,532	0.00%
2021/04/27	6	47.61	5	47.58	48.20	1	25,227	0.00%
2021/04/26	14	46.53	28	47.81	48.30	-14	26,626	-0.05%
2021/04/23	0	0.00	81	45.10	45.35	-81	26,528	-0.31%
2021/04/22	56.3	44.25	33	44.26	43.30	23.3	26,358	0.09%
2021/04/21	0	0.00	32	44.24	44.25	-32	26,227	-0.12%
2021/04/20	3	44.02	0	0.00	43.90	3	26,415	0.01%
2021/04/19	26	43.65	0	0.00	43.65	26	26,773	0.10%
2021/04/16	10	44.45	10	44.01	44.15	0	26,857	0.00%
2021/04/15	12	43.85	17	43.24	44.20	-5	26,749	-0.02%
2021/04/14	12	41.44	8	41.84	42.20	4	26,563	0.02%
2021/04/13	5	42.97	9	43.01	42.15	-4	26,563	-0.02%
2021/04/12	16	43.41	6	43.45	43.30	10	26,408	0.04%
2021/04/09	12	44.06	16	44.39	44.05	-4	26,281	-0.02%
2021/04/08	7	43.26	14	43.14	43.45	-7	25,988	-0.03%
2021/04/07	4	42.05	22	41.97	42.65	-18	25,720	-0.07%
2021/04/06	22	42.09	6.1	42.28	42.10	16	25,599	0.06%
2021/04/01	4	41.56	19	41.80	41.80	-15	25,473	-0.06%
2021/03/31	1	42.05	16	41.75	41.20	-15	25,433	-0.06%
2021/03/30	10	41.29	4	41.46	41.55	6	25,216	0.02%
2021/03/29	16	41.09	2	41.05	41.05	14	25,118	0.06%
2021/03/26	0	0.00	3	40.92	40.90	-3	25,136	-0.01%
2021/03/25	3	40.60	9	40.64	40.65	-6	25,178	-0.02%
2021/03/24	13	40.94	3	41.00	40.95	10	25,342	0.04%
2021/03/23	8	41.04	97	41.22	41.75	-89	25,030	-0.36%
2021/03/22	9	40.09	10	39.90	40.70	-1	24,663	0.00%
2021/03/19	11	40.67	2	40.75	40.75	9	24,615	0.04%
2021/03/18	8	41.22	10	41.19	41.25	-2	24,511	-0.01%
2021/03/17	7	40.73	7	40.94	40.80	0	24,440	0.00%
2021/03/16	4	40.90	9	40.91	40.85	-5	24,448	-0.02%
2021/03/15	19	40.83	41	40.84	40.45	-22	24,404	-0.09%
2021/03/12	0	0.00	2	40.10	39.90	-2	24,207	-0.01%
2021/03/11	17	39.74	20	39.96	40.05	-3	24,412	-0.01%
2021/03/10	10	39.23	12	39.50	39.55	-2	24,513	-0.01%
2021/03/09	0	0.00	7	38.88	39.20	-7	24,606	-0.03%
2021/03/08	13	38.68	1	38.95	38.30	12	24,552	0.05%
2021/03/05	6	37.98	4	38.38	38.35	2	24,623	0.01%
2021/03/04	33	38.65	2	38.75	38.60	31	24,985	0.12%
2021/03/03	5	39.15	7	39.23	39.25	-2	25,092	-0.01%
2021/03/02	0	0.00	5	40.14	39.80	-5	24,993	-0.02%
2021/02/26	27	40.02	2	40.03	39.80	25	24,837	0.10%
2021/02/25	53	40.14	28	40.23	40.90	25	24,744	0.10%
2021/02/24	7	39.04	4	39.38	39.00	3	24,510	0.01%
2021/02/23	15	39.25	3	39.07	39.25	12	24,294	0.05%
2021/02/22	10	40.03	4	40.04	40.10	6	24,004	0.02%
2021/02/19	15	39.97	0	0.00	40.35	15	23,748	0.06%
2021/02/18	5	40.13	13	40.17	40.20	-8	23,590	-0.03%
2021/02/17	46	40.05	37	40.10	40.00	9	23,461	0.04%
2021/02/05	3	37.05	8	38.03	38.50	-5	22,871	-0.02%
2021/02/04	5	36.79	0	0.00	36.75	5	22,454	0.02%
2021/02/03	4	37.23	14	37.33	37.10	-10	22,491	-0.04%
2021/02/02	15	37.40	5	37.75	37.80	10	22,519	0.04%
2021/02/01	0	0.00	5	36.50	37.15	-5	22,540	-0.02%
2021/01/29	12	37.86	6	37.61	37.00	6	22,711	0.03%
2021/01/28	6	37.94	4	38.00	38.40	2	22,829	0.01%
2021/01/27	5	38.90	3	38.85	39.10	2	22,665	0.01%
2021/01/26	16	39.61	7	39.27	39.15	9	22,378	0.04%
2021/01/25	33	40.63	22	40.60	40.75	11	21,777	0.05%
2021/01/22	9	40.85	52	40.63	41.20	-43	20,793	-0.21%
2021/01/21	29	39.60	36	39.92	39.00	-7	19,476	-0.04%
2021/01/20	41	38.86	58.2	39.15	39.00	-17.2	17,878	-0.10%
2021/01/19	64.2	38.76	46	38.82	38.30	18.2	16,726	0.11%
2021/01/18	0	0.00	7	36.81	37.00	-7	15,165	-0.05%
2021/01/15	6	36.12	11.1	36.51	36.20	-5.1	14,684	-0.03%
2021/01/14	2	36.55	5	36.47	36.40	-3	14,456	-0.02%
2021/01/13	9	36.19	12	36.25	36.40	-3	14,276	-0.02%
2021/01/12	11	36.46	24	36.03	35.75	-13	14,089	-0.09%
2021/01/11	0	0.00	10	35.63	35.95	-10	13,640	-0.07%
2021/01/08	0	0.00	17	35.46	35.50	-17	13,447	-0.13%
2021/01/07	11	35.32	6.3	35.45	35.15	4.7	13,289	0.04%
2021/01/06	1	34.70	25	35.17	34.70	-24	13,069	-0.18%
2021/01/05	0	0.00	10	34.78	35.10	-10	12,805	-0.08%
2021/01/04	3	35.05	1	35.00	34.95	2	12,759	0.02%
2020/12/31	6	34.85	2	34.88	34.75	4	12,874	0.03%
2020/12/30	2	34.70	0	0.00	34.60	2	12,910	0.02%
2020/12/29	6	34.48	6	34.58	34.45	0	12,952	0.00%
2020/12/28	2	35.00	0	0.00	35.00	2	12,848	0.02%
2020/12/25	1	34.65	26	34.44	34.60	-25	12,663	-0.20%
2020/12/24	19	33.70	2	33.93	33.70	17	12,555	0.14%
2020/12/23	0	0.00	4	33.69	33.55	-4	12,588	-0.03%
2020/12/22	3	34.10	8	34.39	33.65	-5	12,649	-0.04%
2020/12/18	25	34.11	9	33.92	34.00	16	12,805	0.12%
2020/12/17	4	34.71	1	34.75	34.75	3	12,668	0.02%
2020/12/16	2	35.10	2	35.15	35.05	0	12,833	0.00%
2020/12/15	1	34.80	50	34.86	34.70	-49	12,832	-0.38%
2020/12/14	1	35.35	0	0.00	35.45	1	12,820	0.01%
2020/12/11	3	35.40	4	35.29	35.35	-1	12,896	-0.01%
2020/12/10	0	0.00	13	35.80	35.80	-13	12,876	-0.10%
2020/12/09	7	36.18	21	36.18	36.15	-14	12,761	-0.11%
2020/12/08	43	35.85	48	35.84	35.95	-5	12,630	-0.04%
2020/12/07	13	35.75	8	35.73	35.95	5	12,526	0.04%
2020/12/04	25	35.59	32	35.61	35.60	-7	12,223	-0.06%
2020/12/03	0	0.00	15	35.00	34.90	-15	12,006	-0.12%
2020/12/02	0	0.00	2	35.40	35.45	-2	11,920	-0.02%
2020/12/01	11	35.39	0	0.00	35.55	11	11,908	0.09%
2020/11/30	33	35.74	19	35.57	35.40	14	11,948	0.12%
2020/11/27	11	34.57	8.1	34.79	34.90	3	11,625	0.03%
2020/11/26	4	34.10	1	34.15	34.20	3	11,479	0.03%
2020/11/24	8	34.10	15	33.83	33.90	-7	11,362	-0.06%
2020/11/23	15	33.60	6	33.47	33.90	9	11,211	0.08%
2020/11/20	0	0.00	3	32.40	32.50	-3	10,919	-0.03%
2020/11/19	0	0.00	2	32.60	32.35	-2	11,033	-0.02%
2020/11/18	2	32.30	3	32.48	32.50	-1	11,313	-0.01%
2020/11/17	1	32.55	5	32.68	32.55	-4	11,495	-0.03%
2020/11/16	0	0.00	7	32.52	32.50	-7	11,895	-0.06%
2020/11/13	0	0.00	8	31.85	32.15	-8	12,379	-0.06%
2020/11/12	1	32.40	2	32.35	32.15	-1	12,988	-0.01%
2020/11/11	3	32.35	1	32.30	32.35	2	13,149	0.02%
2020/11/10	0	0.00	11	32.09	32.15	-11	13,325	-0.08%
2020/11/09	3	31.90	0	0.00	31.95	3	13,382	0.02%
2020/11/06	5	31.96	4	31.99	31.85	1	13,464	0.01%
2020/11/05	9	31.79	9	31.80	31.90	0	13,345	0.00%
2020/11/04	5	31.13	4	31.05	31.05	1	13,603	0.01%
2020/11/03	1	30.20	1	30.30	30.25	0	13,668	0.00%
2020/10/30	0	0.00	10	30.15	29.95	-10	14,481	-0.07%
2020/10/28	1	30.40	2	30.45	30.40	-1	14,909	-0.01%
2020/10/27	1	30.30	3	30.32	30.35	-2	14,987	-0.01%
2020/10/26	2	30.95	2	30.75	30.70	0	15,067	0.00%
2020/10/23	0.1	31.10	4	31.15	31.10	-3.9	15,148	-0.03%
2020/10/22	2	30.75	3	30.92	31.15	-1	15,527	-0.01%
2020/10/21	1	30.90	0	0.00	30.90	1	15,985	0.01%
2020/10/20	0	0.00	4	31.01	30.95	-4	17,034	-0.02%
2020/10/19	0	0.00	1	30.55	30.50	-1	17,355	-0.01%
2020/10/16	0	0.00	1	30.70	30.30	-1	17,469	-0.01%
2020/10/14	2	30.35	7	30.51	30.45	-5	18,082	-0.03%
2020/10/13	5	30.20	15	30.25	30.25	-10	18,542	-0.05%
2020/10/12	1	30.80	2	30.95	30.75	-1	18,762	-0.01%
2020/10/08	0	0.00	10	30.28	30.75	-10	19,022	-0.05%
2020/10/07	1	30.20	0	0.00	30.10	1	19,347	0.01%
2020/10/06	4	30.55	0	0.00	30.45	4	19,785	0.02%
2020/10/05	0	0.00	1	30.60	30.60	-1	20,402	0.00%
2020/09/30	1	30.50	0	0.00	30.50	1	21,056	0.00%
2020/09/29	1	30.40	3	30.58	30.40	-2	21,714	-0.01%
2020/09/28	4	30.78	0	0.00	30.65	4	22,459	0.02%
2020/09/25	2	30.23	1	30.50	30.50	1	22,848	0.00%
2020/09/24	1	29.90	5	29.70	29.90	-4	23,350	-0.02%
2020/09/23	3	30.25	3	30.03	29.75	0	23,442	0.00%
2020/09/22	9	29.96	10	30.11	30.15	-1	23,641	0.00%
2020/09/21	20	30.81	0	0.00	30.50	20	23,774	0.08%
2020/09/18	1	31.00	10	31.10	31.30	-9	23,915	-0.04%
2020/09/17	7	30.93	0	0.00	30.95	7	24,212	0.03%
2020/09/16	5	31.52	0	0.00	31.35	5	24,334	0.02%
2020/09/15	3	31.30	14	31.25	31.55	-11	24,501	-0.04%
2020/09/14	3	30.78	1	30.95	31.00	2	24,573	0.01%
2020/09/11	5	30.56	5	30.54	30.55	0	24,651	0.00%
2020/09/10	10	30.92	0	0.00	30.80	10	24,819	0.04%
2020/09/09	7	30.87	0	0.00	31.20	7	24,847	0.03%
2020/09/08	16	31.57	2	31.45	31.25	14	24,910	0.06%
2020/09/07	1	31.00	12	31.26	31.40	-11	25,052	-0.04%
2020/09/04	14	30.68	0	0.00	31.15	14	25,386	0.06%
2020/09/03	5	31.10	6	31.40	30.95	-1	25,410	0.00%
2020/09/02	3	31.02	14	31.14	31.00	-11	25,443	-0.04%
2020/09/01	10	31.03	4	31.01	31.05	6	25,904	0.02%
2020/08/31	8	31.31	0	0.00	31.20	8	26,062	0.03%
2020/08/28	5	31.30	0	0.00	31.50	5	26,190	0.02%
2020/08/27	8	31.31	10	31.77	31.45	-2	26,469	-0.01%
2020/08/26	9	31.12	1	31.15	31.20	8	26,542	0.03%
2020/08/25	8	31.46	11	31.48	31.40	-3	26,703	-0.01%
2020/08/24	13	31.01	0	0.00	31.20	13	26,925	0.05%
2020/08/21	9	31.95	3	32.08	31.75	6	26,990	0.02%
2020/08/20	30	31.50	12	31.90	31.45	18	27,007	0.07%
2020/08/19	39	33.89	19	34.30	32.95	20	26,698	0.07%
2020/08/18	25	34.77	31	34.33	34.45	-6	26,324	-0.02%
2020/08/17	9	36.13	2	36.15	36.10	7	25,978	0.03%
2020/08/14	42	35.78	11	35.80	35.80	31	26,415	0.12%
2020/08/13	4	35.79	20	35.63	35.50	-16	26,689	-0.06%
2020/08/12	21	35.52	23	35.78	35.80	-2	27,090	-0.01%
2020/08/11	20	35.66	6	35.64	35.65	14	27,517	0.05%
2020/08/10	5	35.91	10	36.00	35.60	-5	27,336	-0.02%
2020/08/07	8	34.57	12	34.71	34.45	-4	26,705	-0.01%
2020/08/06	9	35.24	32	35.24	35.05	-23	26,470	-0.09%
2020/08/05	16	35.87	18	35.74	35.70	-2	26,228	-0.01%
2020/08/04	31	35.22	28	35.52	35.30	3	25,837	0.01%
2020/08/03	30	35.21	25	35.55	35.45	5	25,591	0.02%
2020/07/31	36	35.28	55	35.49	35.50	-19	25,546	-0.07%
2020/07/30	1	35.05	1	35.40	35.40	0	25,524	0.00%
2020/07/29	12	35.03	0	0.00	34.85	12	25,463	0.05%
2020/07/28	11	35.13	21	34.97	34.80	-10	25,424	-0.04%
2020/07/27	17	35.80	16	36.32	35.50	1	25,129	0.00%
2020/07/24	69	37.13	20	36.89	36.75	49	24,616	0.20%
2020/07/23	2	36.20	42	36.20	36.45	-40	23,603	-0.17%
2020/07/22	26	35.40	1	35.40	35.40	25	23,364	0.11%
2020/07/21	34	35.15	26	35.48	35.45	8	23,312	0.03%
2020/07/20	2	35.28	1	35.20	35.20	1	23,054	0.00%
2020/07/17	14	34.81	8	34.74	34.85	6	22,764	0.03%
2020/07/16	9	34.64	0	0.00	34.35	9	22,537	0.04%
2020/07/15	27	34.36	3	34.27	34.10	24	22,390	0.11%
2020/07/14	45	35.22	27	35.34	34.75	18	22,462	0.08%
2020/07/13	34	36.21	12	36.21	36.20	22	22,342	0.10%
2020/07/10	11	38.75	10	38.84	38.55	1	21,933	0.00%
2020/07/09	19	39.13	26	39.46	39.55	-7	21,360	-0.03%
2020/07/08	28	38.95	15	38.84	38.95	13	20,751	0.06%
2020/07/07	11	37.48	60	37.31	37.80	-49	20,191	-0.24%
2020/07/06	13	36.61	31	36.67	37.10	-18	19,615	-0.09%
2020/07/03	29	36.16	39	36.10	36.20	-10	19,391	-0.05%
2020/07/02	76	34.83	7	34.91	35.40	69	18,865	0.37%
2020/07/01	26	34.89	12	35.12	34.95	14	18,685	0.07%
2020/06/30	31	34.09	32	34.33	34.35	-1	18,284	-0.01%
2020/06/29	1	33.45	8	33.81	33.40	-7	18,042	-0.04%
2020/06/24	1	33.70	6	33.85	33.60	-5	17,739	-0.03%
2020/06/23	33	33.19	11	33.29	33.05	22	17,578	0.13%
2020/06/22	5	33.52	8	33.31	33.00	-3	17,549	-0.02%
2020/06/19	8	32.92	12	32.98	33.20	-4	17,450	-0.02%
2020/06/18	11	32.85	0	0.00	32.75	11	17,281	0.06%
2020/06/17	5	32.80	17	32.70	32.75	-12	17,190	-0.07%
2020/06/16	7	32.13	0	0.00	32.45	7	17,090	0.04%
2020/06/15	17	31.65	1	32.05	31.70	16	17,141	0.09%
2020/06/12	15	31.78	14	31.39	32.00	1	17,190	0.01%
2020/06/11	24	32.38	11	31.83	31.80	13	17,165	0.08%
2020/06/10	0	0.00	1	32.70	32.90	-1	16,898	-0.01%
2020/06/09	3	32.75	0	0.00	32.75	3	16,955	0.02%
2020/06/08	29	32.99	20	33.06	33.00	9	16,831	0.05%
2020/06/05	1	31.85	13	31.80	31.95	-12	16,275	-0.07%
2020/06/03	15	31.32	5	31.45	31.60	10	15,811	0.06%
2020/06/02	20	30.97	16	30.80	31.10	4	15,566	0.03%
2020/06/01	17	30.51	7	30.84	30.95	10	15,282	0.07%
2020/05/29	5	30.30	0	0.00	30.10	5	14,964	0.03%
2020/05/28	7	30.88	10	30.55	30.50	-3	14,601	-0.02%
2020/05/27	0	0.00	25	31.11	30.80	-25	14,289	-0.17%
2020/05/26	11	31.28	0	0.00	31.10	11	14,077	0.08%
2020/05/25	28	30.95	0	0.00	31.10	28	13,902	0.20%
2020/05/22	4	31.75	2	31.80	31.60	2	13,677	0.01%
2020/05/21	54	31.90	32	31.97	32.30	22	13,382	0.16%
2020/05/20	20	30.54	14	30.56	30.30	6	12,664	0.05%
2020/05/19	24	31.08	3	32.23	31.05	21	12,050	0.17%
2020/05/18	117	32.14	10	32.54	32.00	107	11,427	0.94%	大買/鉅額交易
2020/05/15	2	35.53	1	36.60	35.55	1	10,824	0.01%
2020/05/13	2	36.60	4	36.54	36.60	-2	10,756	-0.02%
2020/05/12	7	36.26	2	36.33	36.20	5	10,793	0.05%
2020/05/11	8	37.00	4	36.81	36.45	4	10,845	0.04%
2020/05/08	4	36.40	47	36.49	36.35	-43	10,877	-0.40%
2020/05/07	48	36.51	2	36.35	36.35	46	10,842	0.42%
2020/05/06	1	35.95	3	35.93	35.95	-2	10,798	-0.02%
2020/05/05	3	35.43	2	35.83	35.95	1	10,911	0.01%
2020/05/04	2	35.05	1	35.15	35.20	1	10,893	0.01%
2020/04/30	1	36.10	2	35.98	36.00	-1	10,868	-0.01%
2020/04/29	1	35.80	0	0.00	35.75	1	10,992	0.01%
2020/04/28	2	36.20	2	36.03	35.80	0	11,119	0.00%
2020/04/27	5	35.72	5	35.88	36.10	0	11,323	0.00%
2020/04/24	4	34.36	5	34.51	35.20	-1	11,175	-0.01%
2020/04/23	3	34.60	6	34.33	34.30	-3	11,166	-0.03%
2020/04/22	4	33.43	3	33.98	34.35	1	11,144	0.01%
2020/04/21	6	34.34	2	34.30	34.00	4	11,148	0.04%
2020/04/20	2	35.20	7	35.77	35.35	-5	10,982	-0.05%
2020/04/17	11	35.94	12	37.12	35.60	-1	10,875	-0.01%
2020/04/16	6	35.98	8	36.04	36.35	-2	10,509	-0.02%
2020/04/14	2	34.18	0	0.00	34.15	2	10,156	0.02%
2020/04/10	4	34.00	7	33.85	33.50	-3	10,410	-0.03%
2020/04/09	1	34.05	6	34.09	33.50	-5	10,635	-0.05%
2020/04/08	19	32.75	11	32.97	33.05	8	10,533	0.08%
2020/04/06	3	30.25	3	30.15	30.15	0	10,176	0.00%
2020/04/01	1	30.10	0	0.00	30.15	1	10,073	0.01%
2020/03/31	0	0.00	2	30.45	30.25	-2	10,087	-0.02%
2020/03/30	0	0.00	20	30.35	30.40	-20	9,989	-0.20%
2020/03/27	3	31.40	0	0.00	31.00	3	10,056	0.03%
2020/03/26	20	32.10	0	0.00	32.10	20	9,983	0.20%
2020/03/25	6	31.32	1	31.55	30.90	5	9,907	0.05%
2020/03/24	1	30.95	1	31.20	30.85	0	9,732	0.00%
2020/03/20	7	31.25	3	31.25	30.70	4	9,722	0.04%
2020/03/19	3.1	30.99	5	30.36	29.60	-1.9	9,644	-0.02%
2020/03/18	0	0.00	3	31.10	30.90	-3	9,705	-0.03%
2020/03/17	1	30.60	12	30.10	30.00	-11	9,597	-0.11%
2020/03/16	1	30.60	1	31.70	30.50	0	9,450	0.00%
2020/03/13	1	29.85	1	28.95	30.40	0	9,297	0.00%
2020/03/12	2	31.80	12	31.12	31.10	-10	9,202	-0.11%
2020/03/11	1	33.85	3	34.03	33.50	-2	9,137	-0.02%
2020/03/10	1	33.30	1	32.95	33.30	0	9,178	0.00%
2020/03/09	3	33.20	4	33.58	32.80	-1	9,168	-0.01%
2020/03/06	7	34.54	8	34.53	34.00	-1	9,134	-0.01%
2020/03/05	2	34.60	2	34.35	34.25	0	9,111	0.00%
2020/03/04	12	33.97	4	33.85	34.05	8	9,176	0.09%
2020/03/03	2	33.60	1	33.80	33.50	1	9,178	0.01%
2020/03/02	0	0.00	10	31.95	32.30	-10	9,200	-0.11%
2020/02/27	2	33.38	0	0.00	32.75	2	9,201	0.02%
2020/02/24	2	34.10	1	34.05	35.10	1	9,156	0.01%
2020/02/21	1	34.75	0	0.00	34.40	1	9,200	0.01%
2020/02/20	1	34.95	0	0.00	34.85	1	9,557	0.01%
2020/02/19	2	34.70	0	0.00	34.70	2	9,645	0.02%
2020/02/17	1	35.70	1	35.10	35.40	0	9,815	0.00%
2020/02/13	11	36.13	10	36.05	36.00	1	10,549	0.01%
2020/02/10	0	0.00	6	33.92	33.95	-6	10,529	-0.06%
2020/02/07	3	34.17	1	34.00	33.80	2	10,608	0.02%
2020/02/06	1	33.50	1	34.45	35.10	0	10,492	0.00%
2020/02/04	2	32.73	0	0.00	32.90	2	10,338	0.02%
2020/01/30	6	33.73	1	32.85	32.85	5	10,424	0.05%
2020/01/17	13	36.64	0	0.00	36.65	13	10,547	0.12%
2020/01/14	1	37.35	0	0.00	37.50	1	10,769	0.01%
2020/01/10	0	0.00	5	36.80	36.80	-5	10,976	-0.05%
2020/01/08	0	0.00	1	36.10	36.30	-1	11,400	-0.01%
2020/01/07	8	36.49	2	36.05	36.25	6	11,400	0.05%
2020/01/06	1	36.55	0	0.00	36.05	1	11,460	0.01%
2020/01/03	5	37.57	0	0.00	37.30	5	11,280	0.04%
2020/01/02	1	37.65	0	0.00	38.20	1	11,030	0.01%
2019/12/31	3	37.58	2	37.40	37.55	1	11,150	0.01%
2019/12/30	1	37.85	1	37.50	37.95	0	11,234	0.00%
2019/12/27	1	37.45	0	0.00	37.45	1	11,371	0.01%
2019/12/26	3	37.53	1	37.45	37.45	2	11,462	0.02%
2019/12/25	5	37.85	0	0.00	38.00	5	11,570	0.04%
2019/12/24	1	37.30	0	0.00	37.75	1	11,861	0.01%
2019/12/23	2	37.85	0	0.00	37.60	2	12,333	0.02%
2019/12/20	1	38.90	0	0.00	38.45	1	12,502	0.01%
2019/12/19	1	39.10	1	39.05	38.95	0	12,974	0.00%
2019/12/17	1	38.75	16	39.03	39.00	-15	13,771	-0.11%
2019/12/16	11	38.69	0	0.00	38.70	11	13,771	0.08%
2019/12/13	2	38.28	9.1	38.44	38.60	-7.1	13,836	-0.05%
2019/12/12	1	38.30	4	38.03	38.05	-3	13,664	-0.02%
2019/12/11	3	38.30	3	38.30	38.05	0	13,630	0.00%
2019/12/10	1	38.35	20	38.25	38.40	-19	13,640	-0.14%
2019/12/09	24	37.95	1	37.95	37.80	23	13,619	0.17%
2019/12/06	15	37.45	16	37.29	37.20	-1	13,560	-0.01%
2019/12/05	4	36.61	2	36.98	37.15	2	13,575	0.01%
2019/12/04	1	36.00	5	35.94	36.20	-4	13,806	-0.03%
2019/12/03	3	36.00	2	35.90	36.05	1	14,222	0.01%
2019/12/02	5	36.61	4	36.43	36.25	1	14,240	0.01%
2019/11/29	2	37.00	4	37.11	36.90	-2	14,210	-0.01%
2019/11/28	1	37.20	1	37.40	37.50	0	14,317	0.00%
2019/11/27	3	37.05	0	0.00	37.00	3	14,441	0.02%
2019/11/26	4	37.49	1	37.80	37.20	3	14,661	0.02%
2019/11/25	1	37.60	0	0.00	37.70	1	14,768	0.01%
2019/11/21	1	37.85	2	37.75	38.25	-1	14,922	-0.01%
2019/11/19	12	38.09	11	38.16	37.65	1	15,557	0.01%
2019/11/15	1	37.90	1	37.80	37.35	0	16,062	0.00%
2019/11/14	7	37.76	3	37.85	37.50	4	16,318	0.02%
2019/11/13	3	38.58	0	0.00	38.80	3	16,865	0.02%
2019/11/12	3	38.70	15	38.84	39.50	-12	17,485	-0.07%
2019/11/11	4	37.41	3	37.15	36.85	1	16,978	0.01%
2019/11/08	1	37.15	2	37.40	37.45	-1	16,791	-0.01%
2019/11/07	0	0.00	3	37.20	36.75	-3	16,789	-0.02%
2019/11/06	3	37.15	1	37.20	37.30	2	16,837	0.01%
2019/11/05	1	37.75	0	0.00	37.85	1	16,930	0.01%
2019/11/04	1	37.65	0	0.00	37.90	1	17,168	0.01%
2019/11/01	0	0.00	1	37.80	37.80	-1	17,280	-0.01%
2019/10/31	0	0.00	1	38.15	38.25	-1	17,397	-0.01%
2019/10/30	2	37.90	0	0.00	38.00	2	17,576	0.01%
2019/10/29	3	38.97	4	38.84	37.90	-1	17,646	-0.01%
2019/10/28	2	37.45	17	37.27	38.10	-15	17,391	-0.09%
2019/10/25	0	0.00	1	36.25	36.20	-1	17,001	-0.01%
2019/10/24	10	36.54	1	36.45	36.75	9	16,973	0.05%
2019/10/23	0	0.00	1	36.25	36.30	-1	17,048	-0.01%
2019/10/22	0	0.00	2	36.00	35.70	-2	16,958	-0.01%
2019/10/21	1	35.60	14	35.63	35.70	-13	17,171	-0.08%
2019/10/17	1	36.05	0	0.00	35.70	1	17,711	0.01%
2019/10/16	6	36.22	0	0.00	36.45	6	17,690	0.03%
2019/10/15	10	36.20	5	36.25	36.05	5	17,822	0.03%
2019/10/14	2	36.05	49	36.06	36.00	-47	17,904	-0.26%
2019/10/08	7	35.76	5	35.70	35.60	2	18,266	0.01%
2019/10/07	0	0.00	3	35.20	35.65	-3	18,426	-0.02%
2019/10/04	5	34.84	4	34.88	34.95	1	18,279	0.01%
2019/10/02	0	0.00	2	34.50	35.20	-2	18,176	-0.01%
2019/10/01	19	35.25	15	34.80	34.85	4	18,323	0.02%
2019/09/27	4	35.30	0	0.00	34.85	4	18,449	0.02%
2019/09/26	12	36.61	10	36.19	35.00	2	18,336	0.01%
2019/09/25	5	37.25	6	37.38	37.70	-1	17,903	-0.01%
2019/09/24	11	37.57	4	37.46	37.45	7	18,028	0.04%
2019/09/23	13	35.95	26.8	36.22	36.60	-13.8	17,593	-0.08%
2019/09/20	2	34.50	4	34.43	35.00	-2	17,135	-0.01%
2019/09/19	2	34.35	0	0.00	34.25	2	17,025	0.01%
2019/09/18	0	0.00	2	33.83	34.05	-2	17,030	-0.01%
2019/09/17	4	33.81	0	0.00	33.65	4	16,922	0.02%
2019/09/12	2	34.50	2	34.55	34.85	0	16,840	0.00%
2019/09/11	1	34.10	1	34.05	34.10	0	16,860	0.00%
2019/09/10	3	34.03	2	34.40	34.00	1	16,857	0.01%
2019/09/09	52	35.11	2	35.15	34.70	50	16,808	0.30%
2019/09/06	3	34.85	5	34.72	34.95	-2	16,752	-0.01%
2019/09/05	3	35.13	6	35.43	34.60	-3	16,516	-0.02%
2019/09/04	3	34.37	0	0.00	34.35	3	16,059	0.02%
2019/09/02	1	34.80	1	34.75	34.80	0	15,938	0.00%
2019/08/30	0	0.00	3	34.75	34.15	-3	15,777	-0.02%
2019/08/29	5	34.65	6	34.93	34.50	-1	15,681	-0.01%
2019/08/28	2	34.20	3	34.50	34.20	-1	15,524	-0.01%
2019/08/27	3	33.85	3	33.73	33.40	0	15,357	0.00%
2019/08/26	3	33.25	5	33.51	33.40	-2	15,292	-0.01%
2019/08/23	13	34.52	2	35.03	34.05	11	15,210	0.07%
2019/08/22	8	34.53	23	34.33	34.70	-15	14,918	-0.10%
2019/08/21	17	33.81	14.5	34.87	33.95	2.5	14,579	0.02%
2019/08/20	9	33.81	2	33.83	33.45	7	13,834	0.05%
2019/08/19	9	33.76	4	33.80	33.80	5	13,679	0.04%
2019/08/16	8	34.45	15	34.28	34.25	-7	13,490	-0.05%
2019/08/15	2	32.73	31	32.82	33.25	-29	12,755	-0.23%
2019/08/14	6	31.50	0	0.00	31.10	6	12,074	0.05%
2019/08/12	1	32.20	7	32.21	32.15	-6	12,508	-0.05%
2019/08/08	0	0.00	1	31.85	31.70	-1	12,573	-0.01%
2019/08/07	7	32.07	5	31.90	31.75	2	12,670	0.02%
2019/08/06	4	31.43	0	0.00	32.10	4	12,606	0.03%
2019/08/05	1	31.70	3	30.95	30.90	-2	12,379	-0.02%
2019/08/02	2	31.90	0	0.00	31.25	2	12,374	0.02%
2019/08/01	10	32.80	5	33.10	32.90	5	12,266	0.04%
2019/07/31	5	32.35	2	32.63	32.55	3	12,048	0.02%
2019/07/30	5	32.25	0	0.00	32.45	5	12,063	0.04%
2019/07/29	0	0.00	5	32.70	32.00	-5	12,036	-0.04%
2019/07/25	60	32.69	62	32.45	32.45	-2	11,915	-0.02%
2019/07/24	1	31.85	0	0.00	32.05	1	11,787	0.01%
2019/07/23	1	31.70	1	31.75	32.40	0	11,819	0.00%
2019/07/22	103	31.91	123	32.24	32.30	-20	11,553	-0.17%	大買/大賣/
2019/07/19	0	0.00	5	31.17	30.45	-5	11,202	-0.04%
2019/07/18	11	30.44	0	0.00	30.30	11	10,856	0.10%
2019/07/17	6	32.39	3	32.13	32.55	3	10,849	0.03%
2019/07/16	5	31.30	2	31.40	31.40	3	10,901	0.03%
2019/07/15	10	31.40	1	31.40	31.50	9	10,763	0.08%
2019/07/12	0	0.00	3	31.15	31.10	-3	10,829	-0.03%
2019/07/11	1	30.00	2	29.85	30.00	-1	10,898	-0.01%
2019/07/10	2	29.50	12	29.34	29.40	-10	11,089	-0.09%
2019/07/09	10	29.55	0	0.00	29.20	10	11,207	0.09%
2019/07/08	5	29.28	6	29.38	29.25	-1	11,282	-0.01%
2019/07/05	3	29.40	6	29.61	29.30	-3	11,329	-0.03%
2019/07/04	6	28.87	16	28.92	29.00	-10	11,401	-0.09%
2019/07/03	10	28.26	0	0.00	28.00	10	11,179	0.09%
2019/07/01	0	0.00	5	28.35	29.00	-5	11,252	-0.04%
2019/06/27	1	26.95	4	26.49	26.80	-3	11,068	-0.03%
2019/06/26	5	26.03	0	0.00	26.15	5	11,062	0.05%
2019/06/25	3	26.83	0	0.00	26.30	3	10,916	0.03%
2019/06/24	0	0.00	12	26.43	26.60	-12	10,779	-0.11%
2019/06/20	1	26.30	0	0.00	26.30	1	10,744	0.01%
2019/06/19	0	0.00	5	26.20	26.25	-5	10,880	-0.05%
2019/06/18	2	25.55	1	25.70	25.70	1	10,811	0.01%
2019/06/17	11	25.15	0	0.00	24.95	11	10,866	0.10%
2019/06/14	10	25.70	0	0.00	25.20	10	11,105	0.09%
2019/06/13	1	25.50	7	25.55	25.50	-6	11,657	-0.05%
2019/06/12	0	0.00	1	26.60	26.30	-1	11,704	-0.01%
2019/06/11	0	0.00	1	26.30	26.30	-1	11,806	-0.01%
2019/06/10	1	26.25	0	0.00	26.15	1	11,865	0.01%
2019/06/05	1	26.35	1	26.05	25.80	0	11,945	0.00%
2019/06/04	1	26.35	0	0.00	26.00	1	11,902	0.01%
2019/06/03	0	0.00	2	26.80	26.90	-2	11,834	-0.02%
2019/05/29	1	24.70	0	0.00	25.60	1	12,024	0.01%
2019/05/20	1	25.80	1	26.75	27.00	0	13,144	0.00%
2019/05/17	13	27.84	0	0.00	26.65	13	12,865	0.10%
2019/05/15	0	0.00	5	29.60	29.85	-5	12,375	-0.04%
2019/05/14	2	27.55	5	28.70	28.55	-3	12,167	-0.02%
2019/05/13	3	28.57	0	0.00	28.40	3	12,080	0.02%
2019/05/10	3	29.27	4	29.25	28.80	-1	12,049	-0.01%
2019/05/09	2	29.15	2	29.15	29.00	0	11,880	0.00%
2019/05/07	0	0.00	4	29.60	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	4	28.85	28.95	-4	11,868	-0.03%
2019/05/03	0	0.00	3	28.67	28.65	-3	11,814	-0.03%
2019/05/02	3	28.23	2	28.45	28.45	1	12,127	0.01%
2019/04/30	5	28.46	0	0.00	28.60	5	12,469	0.04%
2019/04/29	2	28.40	4	28.80	29.00	-2	12,409	-0.02%
2019/04/25	2	28.33	0	0.00	28.50	2	12,298	0.02%
2019/04/24	6	28.53	2	28.75	28.70	4	12,336	0.03%
2019/04/23	14	28.83	0	0.00	28.55	14	12,265	0.11%
2019/04/22	0	0.00	17	29.71	30.10	-17	12,018	-0.14%
2019/04/19	1	28.30	0	0.00	28.30	1	11,585	0.01%
2019/04/18	12	28.60	0	0.00	28.50	12	11,590	0.10%
2019/04/17	3	28.37	2	28.63	28.55	1	11,317	0.01%
2019/04/15	0	0.00	56	28.54	28.55	-56	10,448	-0.54%
2019/04/12	0	0.00	15	27.90	28.35	-15	10,449	-0.14%
2019/04/11	15	28.40	2	28.15	28.25	13	10,381	0.13%
2019/04/10	15	28.65	13	28.46	27.95	2	10,240	0.02%
2019/04/09	27	27.89	0	0.00	27.75	27	9,978	0.27%
2019/04/08	17	27.65	0	0.00	27.75	17	10,087	0.17%
2019/04/03	20	27.60	21	27.45	27.50	-1	9,968	-0.01%
2019/04/02	1	27.40	19	27.38	27.05	-18	9,794	-0.18%
2019/04/01	1	26.35	19	26.50	26.70	-18	9,599	-0.19%
2019/03/29	0	0.00	4	26.39	26.25	-4	9,458	-0.04%
2019/03/28	1	25.65	0	0.00	25.50	1	9,434	0.01%
2019/03/27	0	0.00	20	25.85	25.90	-20	9,622	-0.21%
2019/03/26	0	0.00	1	25.70	25.70	-1	9,791	-0.01%
2019/03/22	8	25.31	1	25.35	25.35	7	10,090	0.07%
2019/03/21	5	26.05	6	26.06	26.05	-1	10,567	-0.01%
2019/03/20	4	26.03	0	0.00	26.10	4	11,000	0.04%
2019/03/19	26	26.56	8	26.22	26.00	18	11,331	0.16%
2019/03/18	12	26.51	15	26.27	26.70	-3	11,195	-0.03%
2019/03/15	5	24.70	3	23.90	24.55	2	10,723	0.02%
2019/03/14	1	24.50	3	25.13	24.40	-2	10,862	-0.02%
2019/03/13	4	24.71	2	24.70	24.95	2	10,759	0.02%
2019/03/12	0	0.00	4	24.90	24.65	-4	10,759	-0.04%
2019/03/11	1	24.75	1	24.70	24.50	0	10,705	0.00%
2019/03/07	2	24.85	3	25.20	24.70	-1	10,739	-0.01%
2019/03/06	3	25.35	1	25.40	25.15	2	10,681	0.02%
2019/03/05	3	25.40	0	0.00	25.40	3	10,608	0.03%
2019/03/04	0	0.00	3	25.63	25.85	-3	10,499	-0.03%
2019/02/27	28	25.25	0	0.00	25.25	28	10,375	0.27%
2019/02/22	0	0.00	12	26.12	25.75	-12	9,796	-0.12%
2019/02/21	5	24.74	14	24.81	24.80	-9	9,219	-0.10%
2019/02/20	0	0.00	14	23.56	23.70	-14	8,846	-0.16%
2019/02/18	0	0.00	2	23.05	22.95	-2	8,798	-0.02%
2019/02/15	8	22.98	3	23.30	22.90	5	8,825	0.06%
2019/02/14	5	23.42	2	23.35	23.35	3	8,823	0.03%
2019/02/12	7	23.38	0	0.00	23.40	7	8,848	0.08%
2019/01/28	0	0.00	4	23.61	23.50	-4	8,813	-0.05%
2019/01/25	2	23.18	2	23.40	23.40	0	8,727	0.00%
2019/01/24	16	23.56	3	23.52	23.55	13	8,546	0.15%
2019/01/23	11	23.64	22	23.62	23.90	-11	8,461	-0.13%
2019/01/22	3	23.20	27	23.07	23.05	-24	8,136	-0.29%
2019/01/21	10	22.05	0	0.00	22.00	10	7,820	0.13%
2019/01/17	0	0.00	3	22.05	22.05	-3	7,823	-0.04%
2019/01/16	3	21.85	0	0.00	21.80	3	7,769	0.04%
2019/01/09	5	21.81	0	0.00	21.80	5	7,527	0.07%
2019/01/07	1	21.85	3	21.70	21.60	-2	7,469	-0.03%
2019/01/04	8	21.47	1	21.35	21.35	7	7,406	0.09%
2019/01/03	0	0.00	1	22.95	22.40	-1	7,321	-0.01%
2018/12/28	0	0.00	1	23.00	23.25	-1	7,302	-0.01%
2018/12/27	5	23.07	0	0.00	22.70	5	7,251	0.07%
2018/12/24	2	23.45	6	23.62	23.65	-4	7,003	-0.06%
2018/12/20	2	22.80	0	0.00	23.30	2	6,700	0.03%
2018/12/18	1	21.80	0	0.00	22.30	1	6,318	0.02%
2018/12/14	1	21.60	0	0.00	21.50	1	5,855	0.02%
2018/12/13	1	22.90	2	22.75	23.05	-1	5,186	-0.02%
2018/12/07	40	21.84	40	22.04	21.95	0	3,947	0.00%
2018/12/06	0	0.00	2	21.00	20.80	-2	3,704	-0.05%
2018/12/04	1	20.90	20	21.20	20.85	-19	3,853	-0.49%
2018/12/03	0	0.00	7	21.30	21.50	-7	3,834	-0.18%
2018/11/28	0	0.00	2	20.70	20.80	-2	3,714	-0.05%
2018/11/16	0	0.00	1	20.60	20.80	-1	3,841	-0.03%
2018/10/22	1	18.80	0	0.00	18.80	1	4,585	0.02%
2018/10/19	0	0.00	2	19.00	18.95	-2	4,636	-0.04%
2018/10/05	0	0.00	4	20.70	20.75	-4	4,539	-0.09%
2018/10/04	0	0.00	2	21.13	20.90	-2	4,515	-0.04%
2018/10/03	3	20.93	0	0.00	21.05	3	4,510	0.07%
2018/10/01	4	20.51	0	0.00	20.50	4	4,428	0.09%
2018/09/11	2	20.00	0	0.00	19.95	2	4,555	0.04%
2018/09/07	2	21.05	0	0.00	21.05	2	4,365	0.05%
2018/09/06	12	21.42	0	0.00	21.20	12	4,330	0.28%
2018/09/05	2	21.40	0	0.00	21.35	2	4,319	0.05%
2018/08/28	2	22.25	0	0.00	22.00	2	4,364	0.05%
2018/08/27	0	0.00	1	21.70	21.95	-1	4,316	-0.02%
2018/08/22	0	0.00	10	21.70	21.80	-10	4,414	-0.23%
2018/08/20	11	21.14	0	0.00	21.10	11	4,374	0.25%
2018/08/16	0	0.00	1	21.90	21.60	-1	4,264	-0.02%
2018/08/14	10	22.20	0	0.00	22.40	10	4,053	0.25%
2018/08/13	0	0.00	31	22.60	22.80	-31	3,968	-0.78%
2018/08/10	40	23.30	1	23.95	23.05	39	3,898	1.00%
2018/08/09	9	24.57	0	0.00	24.20	9	3,707	0.24%
2018/08/03	10	26.00	0	0.00	26.15	10	3,408	0.29%
2018/08/01	0	0.00	0.1	26.55	26.55	-0.1	3,379	0.00%
2018/07/27	2	26.78	0	0.00	26.65	2	3,549	0.06%
2018/07/26	1	27.05	10	26.90	27.25	-9	3,492	-0.26%
2018/07/20	1	26.75	0	0.00	26.75	1	3,636	0.03%
2018/07/19	10	26.30	0	0.00	26.20	10	3,713	0.27%
2018/07/17	16	27.80	2	27.80	28.00	14	3,689	0.38%
2018/07/13	5	27.70	0	0.00	27.70	5	3,625	0.14%
2018/06/28	0	0.00	10	27.55	27.65	-10	3,648	-0.27%
2018/06/27	10	27.60	0	0.00	27.65	10	3,665	0.27%
2018/06/21	2	28.50	0	0.00	28.50	2	3,869	0.05%
2018/06/06	2	28.80	0	0.00	28.75	2	4,769	0.04%
2018/05/31	2	28.60	0	0.00	28.10	2	4,816	0.04%
2018/05/30	0	0.00	5	28.15	28.15	-5	4,776	-0.10%
2018/05/29	0	0.00	10	28.45	28.55	-10	4,785	-0.21%
2018/05/21	0	0.00	3	28.20	28.15	-3	5,025	-0.06%
2018/05/18	3	27.85	0	27.85	27.80	3	5,009	0.06%
2018/05/16	0	0.00	0	28.35	28.30	0	4,948	0.00%
2018/05/10	0	0.00	4	28.25	28.10	-4	5,060	-0.08%
2018/05/07	15	27.84	0	0.00	27.85	15	4,996	0.30%
2018/05/04	5	28.90	0	0.00	28.85	5	4,903	0.10%
2018/05/02	0	0.00	5	29.30	29.55	-5	4,955	-0.10%
2018/04/27	5	28.65	0	0.00	28.80	5	5,017	0.10%
2018/04/26	0	0.00	2.5	29.01	28.55	-2.5	5,060	-0.05%
2018/04/25	0	0.00	1	29.55	29.40	-1	4,939	-0.02%
2018/04/19	10	30.45	20	30.43	30.50	-10	4,883	-0.20%
2018/04/16	20	30.45	0	0.00	30.40	20	4,799	0.42%
2018/03/26	0	0.00	3	30.50	30.35	-3	4,645	-0.06%
2018/03/23	0	0.00	3	30.25	30.65	-3	4,667	-0.06%
2018/03/20	0	0.00	100	30.70	30.70	-100	4,607	-2.17%
2018/03/19	1	30.85	0	0.00	31.00	1	4,544	0.02%
2018/03/16	1	30.40	0	0.00	31.20	1	4,347	0.02%
2018/03/15	105	30.59	0	0.00	30.20	105	4,152	2.53%	大買/鉅額交易
2018/03/14	0	0.00	0.3	32.45	32.60	-0.3	3,838	-0.01%
2018/03/12	0.3	32.80	12	32.95	32.95	-11.7	3,913	-0.30%
2018/03/09	0	0.00	1	32.00	32.00	-1	3,870	-0.03%
2018/03/05	12	31.89	0	0.00	30.90	12	3,856	0.31%
2018/02/27	3	31.93	0	0.00	31.50	3	3,780	0.08%
2018/02/26	1	31.80	42	31.24	31.90	-41	3,662	-1.12%
2018/02/21	0	0.00	31	30.85	30.95	-31	3,773	-0.82%
2018/02/09	0	0.00	30	30.10	30.00	-30	3,876	-0.77%
2018/02/07	1	30.75	3	30.00	30.00	-2	3,894	-0.05%
2018/02/06	3	30.40	0	0.00	30.45	3	3,866	0.08%
2018/02/02	0	0.00	1	30.05	30.20	-1	3,793	-0.03%
2018/01/25	50	30.60	0	0.00	30.45	50	4,141	1.21%
2018/01/24	50	30.72	0	0.00	31.00	50	4,133	1.21%
2018/01/22	0	0.00	2	31.80	31.75	-2	4,150	-0.05%
2018/01/18	1	31.40	0	0.00	31.50	1	4,300	0.02%
2018/01/17	1	31.40	0	0.00	31.50	1	4,417	0.02%
2018/01/15	1	31.05	4	31.10	31.00	-3	4,681	-0.06%
2018/01/12	0.2	30.60	0	0.00	30.65	0.2	4,792	0.00%
2018/01/10	0	0.00	2	30.45	30.50	-2	4,883	-0.04%
2018/01/09	0	0.00	8	30.65	30.50	-8	4,906	-0.16%
2018/01/08	8	30.15	2	30.10	30.10	6	4,918	0.12%
2018/01/05	4	30.30	0	0.00	30.30	4	5,078	0.08%
2018/01/04	0	0.00	2	30.05	30.85	-2	5,084	-0.04%
2018/01/03	4	30.51	0	0.00	30.45	4	5,089	0.08%
2018/01/02	2	30.15	10	30.88	30.95	-8	5,116	-0.16%