光罩 (2338)-元大-木柵券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－元大-木柵券商分點個股進出

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

元大-木柵券商分點個股進出
元大-木柵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
2024/05/09	1	69.70	2	71.40	69.70	-1	1,698	-0.06%
2024/05/07	5	73.80	10	74.33	75.70	-5	1,392	-0.36%
2024/05/03	1	68.00	8	68.40	68.20	-7	1,205	-0.58%
2024/04/22	1	63.70	0	0.00	63.60	1	1,252	0.08%
2024/04/19	2	65.50	0	0.00	65.50	2	1,231	0.16%
2024/04/18	2	68.30	0	0.00	68.10	2	1,192	0.17%
2024/04/17	4	68.48	0	0.00	68.40	4	1,193	0.34%
2024/04/15	0	0.00	1	69.30	69.30	-1	1,193	-0.08%
2024/04/12	1	71.80	0	0.00	70.80	1	1,211	0.08%
2024/04/11	0	0.00	2	70.90	71.50	-2	1,194	-0.17%
2024/04/10	2	72.60	0	0.00	71.60	2	1,184	0.17%
2024/04/09	1	71.50	4	71.35	71.20	-3	1,144	-0.26%
2024/04/03	0	0.00	10	69.21	69.30	-10	1,074	-0.93%
2024/03/28	0	0.00	2	68.05	68.00	-2	1,091	-0.18%
2024/03/26	1	67.60	0	0.00	67.00	1	1,105	0.09%
2024/03/20	2	67.50	0	0.00	67.50	2	1,141	0.18%
2024/03/19	1	68.00	0	0.00	67.90	1	1,158	0.09%
2024/03/13	2	69.50	0	0.00	68.50	2	1,158	0.17%
2024/03/07	1	69.10	0	0.00	68.80	1	1,235	0.08%
2024/03/04	2	69.45	1	69.90	69.90	1	1,656	0.06%
2024/02/27	5	70.76	2	69.85	69.80	3	1,652	0.18%
2024/02/26	2	72.70	1	72.10	72.10	1	1,654	0.06%
2024/02/23	1	71.10	0.4	71.50	70.90	0.6	1,598	0.04%
2024/02/16	0	0.00	1	69.90	70.70	-1	1,584	-0.06%
2024/02/05	3	66.60	0	0.00	67.30	3	1,570	0.19%
2024/01/26	2	68.00	0	0.00	67.90	2	1,769	0.11%
2024/01/25	1	68.50	2	68.40	68.40	-1	1,779	-0.06%
2024/01/24	1	69.00	0	0.00	68.80	1	1,787	0.06%
2024/01/19	3	67.50	0	0.00	67.70	3	1,804	0.17%
2024/01/17	0	0.00	3	67.60	67.90	-3	1,825	-0.16%
2024/01/12	3	69.70	0	0.00	69.50	3	1,892	0.16%
2024/01/09	0	0.00	1	72.00	70.10	-1	1,945	-0.05%
2024/01/08	0	0.00	1	71.50	71.60	-1	2,002	-0.05%
2024/01/03	0	0.00	2.3	69.35	69.70	-2.3	2,161	-0.11%
2024/01/02	1	70.70	0	0.00	70.20	1	2,161	0.05%
2023/12/29	2	71.10	3	71.27	71.10	-1	2,160	-0.05%
2023/12/27	1	71.30	0	0.00	71.20	1	2,150	0.05%
2023/12/26	1	70.00	0	0.00	70.50	1	2,140	0.05%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/18	1	71.20	1	71.40	71.40	0	2,124	0.00%
2023/12/14	0	0.00	2	71.60	72.00	-2	2,121	-0.09%
2023/12/11	4	71.00	0	0.00	70.90	4	2,107	0.19%
2023/12/08	1	70.90	0	0.00	70.50	1	2,103	0.05%
2023/12/06	2	72.20	0	72.10	72.20	2	2,076	0.10%
2023/12/05	2	71.90	0	0.00	72.80	2	2,067	0.10%
2023/12/04	0	73.53	0	0.00	73.20	0	2,031	0.00%
2023/12/01	0.4	76.41	3	77.10	76.20	-2.6	1,958	-0.13%
2023/11/30	14	76.07	26	76.14	76.90	-12	1,833	-0.65%
2023/11/29	16	72.00	16	71.18	71.00	0	1,548	0.00%
2023/11/21	1	68.40	0	68.80	68.60	1	1,496	0.07%
2023/11/16	3	66.30	3	66.50	66.40	0	1,584	0.00%
2023/11/14	3	66.50	0	0.00	67.10	3	1,653	0.18%
2023/11/13	1.3	67.00	0	0.00	66.70	1.3	1,691	0.08%
2023/11/07	0.5	72.10	1	72.20	71.90	-0.5	1,640	-0.03%
2023/11/06	3	72.23	0	0.00	72.40	3	1,649	0.18%
2023/11/03	0	0.00	2	71.10	71.20	-2	1,626	-0.12%
2023/11/01	1	68.00	0	0.00	68.00	1	1,638	0.06%
2023/10/27	2	69.10	5	68.92	68.50	-3	1,733	-0.17%
2023/10/26	2	69.60	2	69.20	69.00	0	1,771	0.00%
2023/10/20	4	68.85	4	70.00	70.60	0	1,894	0.00%
2023/10/19	2	69.95	2	70.45	70.20	0	1,884	0.00%
2023/10/16	1	72.50	1	72.50	71.70	0	1,883	0.00%
2023/10/13	0	0.00	5	72.30	72.50	-5	1,843	-0.27%
2023/10/12	2.4	72.47	2	72.40	72.40	0.4	1,870	0.02%
2023/10/11	8	71.93	3	71.90	71.80	5	1,896	0.26%
2023/10/04	1	67.90	0	0.00	67.70	1	1,859	0.05%
2023/10/02	0	0.00	1	68.70	68.70	-1	1,925	-0.05%
2023/09/27	1	66.10	0	0.00	65.60	1	2,007	0.05%
2023/09/07	0	0.00	1	69.80	69.80	-1	2,354	-0.04%
2023/09/06	1	70.90	0	0.00	70.20	1	2,397	0.04%
2023/08/30	1	70.40	0	0.00	70.30	1	2,623	0.04%
2023/08/23	0	0.00	1	68.80	69.80	-1	2,656	-0.04%
2023/08/22	0	0.00	4	67.80	66.80	-4	2,645	-0.15%
2023/08/18	1	68.40	0	0.00	68.10	1	2,616	0.04%
2023/08/10	2	70.00	1	70.00	69.90	1	2,644	0.04%
2023/08/04	1	71.60	0	0.00	72.50	1	2,707	0.04%
2023/08/01	3	75.60	0	0.00	74.60	3	2,646	0.11%
2023/07/31	6	78.02	0	0.00	75.90	6	2,629	0.23%
2023/07/28	3	77.90	3	78.00	77.80	0	2,611	0.00%
2023/07/27	0	0.00	1	74.00	74.00	-1	2,575	-0.04%
2023/07/26	2.2	74.96	0	0.00	73.00	2.2	2,553	0.09%
2023/07/24	1.3	76.59	0	0.00	76.40	1.3	2,490	0.05%
2023/07/20	0	0.00	1	78.70	78.50	-1	2,573	-0.04%
2023/07/13	1	81.80	3	82.33	81.70	-2	2,679	-0.07%
2023/07/12	0	0.00	1	80.00	79.70	-1	2,674	-0.04%
2023/07/07	1	80.30	2	79.55	79.40	-1	2,792	-0.04%
2023/07/06	2	81.65	0	0.00	81.40	2	2,779	0.07%
2023/07/04	2	83.25	1	83.50	83.60	1	2,746	0.04%
2023/07/03	2	83.20	1	82.60	83.00	1	2,782	0.04%
2023/06/30	1	83.50	1	83.90	83.10	0	2,755	0.00%
2023/06/27	0	78.10	0	0.00	77.70	0	2,761	0.00%
2023/06/20	1	80.30	0	0.00	80.20	1	2,945	0.03%
2023/06/19	5	81.30	0	0.00	81.40	5	3,043	0.16%
2023/06/15	1	82.00	0	0.00	81.80	1	3,482	0.03%
2023/06/14	2	82.25	0	0.00	81.70	2	3,665	0.05%
2023/06/13	7	82.64	8	82.63	82.60	-1	3,785	-0.03%
2023/06/12	1.9	82.34	0	0.00	81.10	1.9	3,787	0.05%
2023/06/08	1	82.00	0	0.00	79.90	1	3,723	0.03%
2023/06/07	0	0.00	1	81.40	81.40	-1	3,640	-0.03%
2023/06/02	1	79.70	0	0.00	80.30	1	3,775	0.03%
2023/05/26	1	81.60	0	0.00	80.50	1	3,819	0.03%
2023/05/22	0	0.00	0.6	80.20	80.20	-0.6	3,859	-0.01%
2023/05/08	3	80.10	0	0.00	79.80	3	4,284	0.07%
2023/05/04	0.1	79.00	0.4	78.90	79.50	-0.3	4,469	-0.01%
2023/04/28	1	80.50	1	79.80	80.00	0	4,687	0.00%
2023/04/26	1	78.70	0	0.00	79.40	1	4,999	0.02%
2023/04/25	0.1	79.50	0	0.00	78.40	0.1	5,247	0.00%
2023/04/21	2.1	82.04	0	0.00	82.30	2.1	5,591	0.04%
2023/04/20	1	83.90	0	0.00	83.70	1	5,675	0.02%
2023/04/19	1.2	85.45	2	83.80	83.60	-0.9	5,876	-0.01%
2023/04/18	2.1	85.47	0	0.00	85.20	2.1	5,991	0.04%
2023/04/17	1.1	87.60	1	87.60	87.40	0.1	6,045	0.00%
2023/04/14	0	0.00	1	88.20	88.20	-1	6,108	-0.02%
2023/04/13	4.1	89.19	0	0.00	88.20	4.1	6,186	0.07%
2023/04/12	2	92.30	2	92.10	92.10	0	6,168	0.00%
2023/04/10	1	92.30	0	0.00	92.20	1	6,325	0.02%
2023/04/07	0	0.00	1	93.70	93.10	-1	6,410	-0.02%
2023/03/31	2	91.15	0	0.00	92.50	2	6,384	0.03%
2023/03/30	18	92.15	18	91.50	91.50	0	6,389	0.00%
2023/03/29	20	93.60	20	91.60	91.60	0	6,450	0.00%
2023/03/28	1	94.10	0	0.00	93.50	1	6,521	0.02%
2023/03/27	0	0.00	1	97.00	95.90	-1	6,501	-0.02%
2023/03/24	0	0.00	6	97.00	96.00	-6	6,511	-0.09%
2023/03/23	3	97.20	2	95.30	96.60	1	6,468	0.02%
2023/03/22	35	97.27	41	96.95	96.90	-6	6,488	-0.09%
2023/03/21	20	96.50	39	95.52	95.40	-19	6,506	-0.29%
2023/03/20	33	91.81	33	94.37	94.60	0	6,455	0.00%
2023/03/17	21	87.99	0	0.00	88.80	21	6,394	0.33%
2023/03/16	0	0.00	3.3	85.82	86.10	-3.3	6,350	-0.05%
2023/03/15	0	0.00	0.5	83.90	84.40	-0.5	6,433	-0.01%
2023/03/14	1	82.60	0	0.00	82.10	1	6,608	0.02%
2023/03/13	0	0.00	1	82.70	83.10	-1	6,751	-0.01%
2023/03/10	1	84.90	0	0.00	84.20	1	6,986	0.01%
2023/03/09	25	87.56	20.1	86.00	86.00	5	7,407	0.07%
2023/03/08	0	0.00	1	87.00	87.00	-1	7,551	-0.01%
2023/03/07	1	86.30	3	86.40	87.00	-2	7,808	-0.03%
2023/03/03	1	83.20	0	0.00	82.90	1	8,043	0.01%
2023/03/01	10	83.10	11	81.94	83.10	-1	8,613	-0.01%
2023/02/23	1	83.00	0	0.00	83.30	1	8,841	0.01%
2023/02/22	0	0.00	10	83.80	82.50	-10	8,948	-0.11%
2023/02/21	1	86.90	1	85.80	85.60	0	9,042	0.00%
2023/02/17	0	0.00	1	86.60	86.80	-1	9,578	-0.01%
2023/02/16	22	85.89	24	87.09	87.10	-2	9,665	-0.02%
2023/02/15	22	83.96	22	85.46	85.50	0	9,951	0.00%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/13	20	85.80	20	85.10	85.10	0	10,481	0.00%
2023/02/10	22	86.92	20	85.70	85.70	2	10,540	0.02%
2023/02/09	12	85.18	30	86.63	87.40	-18	10,678	-0.17%
2023/02/08	27.1	86.16	15	85.20	86.00	12.1	10,680	0.11%
2023/02/07	1	89.00	1	88.50	89.40	0	10,503	0.00%
2023/02/03	0	0.00	5	90.24	90.00	-5	10,621	-0.05%
2023/02/02	0	0.00	1	92.30	91.80	-1	10,634	-0.01%
2023/02/01	24	92.08	21	91.06	91.00	3	10,554	0.03%
2023/01/31	0	0.00	2	91.25	91.70	-2	10,600	-0.02%
2023/01/30	1	90.10	0.1	91.50	91.80	0.9	10,593	0.01%
2023/01/17	2.1	89.32	13	88.35	88.20	-10.9	10,536	-0.10%
2023/01/16	25	90.90	22	89.65	89.70	3	10,549	0.03%
2023/01/13	26	90.49	8.1	90.65	90.80	17.9	10,314	0.17%
2023/01/12	1	87.70	0	0.00	88.20	1	10,081	0.01%
2023/01/11	1	88.50	4	89.18	89.40	-3	10,013	-0.03%
2023/01/10	3	86.50	0	0.00	86.00	3	9,861	0.03%
2023/01/09	0	88.60	4	90.05	90.20	-4	9,800	-0.04%
2023/01/06	5	89.44	0	0.00	88.00	5	9,627	0.05%
2023/01/04	0	0.00	11	88.50	89.00	-11	9,505	-0.12%
2023/01/03	11	87.16	0	0.00	87.50	11	9,496	0.12%
2022/12/30	0	0.00	1	86.60	84.70	-1	9,586	-0.01%
2022/12/29	1	82.90	0	0.00	85.80	1	9,837	0.01%
2022/12/28	0	0.00	1	85.90	84.40	-1	9,908	-0.01%
2022/12/27	2	85.90	4	86.68	88.20	-2	9,889	-0.02%
2022/12/26	1	84.50	0	0.00	84.10	1	9,879	0.01%
2022/12/22	0	0.00	1	87.20	85.50	-1	10,141	-0.01%
2022/12/21	4	87.40	5	86.44	85.70	-1	10,173	-0.01%
2022/12/20	4	87.53	2	86.40	85.80	2	10,097	0.02%
2022/12/16	2	88.80	0	0.00	90.00	2	9,957	0.02%
2022/12/14	5	91.00	0	0.00	91.50	5	9,882	0.05%
2022/12/12	2	92.65	0	0.00	91.20	2	9,667	0.02%
2022/12/08	5	93.00	0	0.00	93.50	5	9,341	0.05%
2022/12/07	1	95.80	0	0.00	92.60	1	9,217	0.01%
2022/12/06	3	95.93	12	96.86	95.80	-9	9,039	-0.10%
2022/12/05	0	0.00	1	96.50	97.10	-1	8,863	-0.01%
2022/12/02	3	92.23	8	93.51	95.70	-5	8,733	-0.06%
2022/12/01	2	93.85	6	92.05	92.20	-4	8,478	-0.05%
2022/11/30	0	0.00	2	86.40	86.90	-2	8,058	-0.02%
2022/11/29	2	83.45	1	85.20	85.40	1	7,899	0.01%
2022/11/28	1	78.80	2	81.80	83.20	-1	7,584	-0.01%
2022/11/25	1	79.00	1	80.80	79.80	0	7,371	0.00%
2022/11/24	1.5	79.23	0	0.00	79.70	1.5	7,228	0.02%
2022/11/23	0	0.00	5	77.88	80.00	-5	7,046	-0.07%
2022/11/22	1	72.80	0	0.00	73.30	1	6,665	0.02%
2022/11/21	3	73.30	0	0.00	73.40	3	6,521	0.05%
2022/11/17	1	70.70	7	71.53	73.40	-6	6,329	-0.09%
2022/11/16	9	68.68	18	70.37	70.80	-9	6,197	-0.15%
2022/11/15	15	69.76	1	69.60	69.90	14	5,976	0.23%
2022/11/14	0	0.00	1	67.60	67.30	-1	5,673	-0.02%
2022/11/11	0	0.00	1	67.60	67.20	-1	5,581	-0.02%
2022/11/10	3	65.37	2	66.00	66.00	1	5,267	0.02%
2022/11/09	1	60.00	4	61.25	65.20	-3	4,856	-0.06%
2022/11/08	3	59.80	2	61.00	59.30	1	4,684	0.02%
2022/11/07	5	60.20	1	59.50	59.40	4	4,629	0.09%
2022/11/03	1	58.90	1	60.40	61.40	0	4,377	0.00%
2022/11/02	1	59.20	1	59.70	59.40	0	4,315	0.00%
2022/11/01	1	60.50	1	61.60	59.40	0	4,280	0.00%
2022/10/27	0	0.00	2	58.10	59.70	-2	4,078	-0.05%
2022/10/26	1	55.30	1	55.50	55.60	0	3,956	0.00%
2022/10/18	5	55.46	4	54.90	55.10	1	3,721	0.03%
2022/10/14	0	0.00	5	52.94	55.10	-5	3,567	-0.14%
2022/10/13	0	0.00	2	51.20	50.10	-2	3,540	-0.06%
2022/10/12	2	55.05	0	0.00	53.90	2	3,454	0.06%
2022/10/11	0	0.00	16	56.08	55.70	-16	3,414	-0.47%
2022/10/06	1	61.80	2	61.95	63.00	-1	3,342	-0.03%
2022/10/05	3	58.17	2	55.80	60.20	1	3,052	0.03%
2022/10/04	1	54.10	1	55.50	54.80	0	2,945	0.00%
2022/10/03	2	53.15	2	54.10	54.00	0	2,846	0.00%
2022/09/30	8	54.56	3.5	53.84	55.20	4.5	2,844	0.16%
2022/09/29	17	57.89	10	58.55	56.00	7	2,759	0.25%
2022/09/28	2	64.65	1	64.00	62.10	1	2,629	0.04%
2022/09/27	0.1	68.30	0	0.00	69.00	0.1	2,632	0.00%
2022/09/26	3	68.20	0	0.00	67.40	3	2,682	0.11%
2022/09/22	2	71.95	2	71.90	72.30	0	2,827	0.00%
2022/09/16	0	0.00	1	73.90	73.70	-1	2,972	-0.03%
2022/09/14	1	73.90	4	73.18	74.30	-3	3,181	-0.09%
2022/09/13	0.3	74.90	4	74.75	75.00	-3.7	3,198	-0.12%
2022/09/12	0	0.00	1	74.80	73.10	-1	3,212	-0.03%
2022/09/08	0	0.00	2	71.80	71.80	-2	3,289	-0.06%
2022/09/06	1	69.01	1	70.40	69.50	0	3,537	0.00%
2022/09/05	1	72.30	0	0.00	71.90	1	3,587	0.03%
2022/09/02	12	73.40	10	73.20	73.30	2	3,665	0.05%
2022/09/01	3	73.43	0	0.00	73.80	3	3,706	0.08%
2022/08/31	2	74.60	3	75.40	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	4	74.95	75.00	-4	3,759	-0.11%
2022/08/29	0	72.90	4	73.00	73.30	-4	3,776	-0.11%
2022/08/26	0	0.00	1	75.50	75.50	-1	3,813	-0.03%
2022/08/23	3	73.77	0	0.00	73.60	3	4,106	0.07%
2022/08/19	30	78.10	30	77.60	77.60	0	4,308	0.00%
2022/08/18	11	76.34	10	77.30	77.10	1	4,424	0.02%
2022/08/17	31	76.60	31	76.59	76.60	0	4,522	0.00%
2022/08/16	15	78.20	15	78.00	78.00	0	4,583	0.00%
2022/08/15	20	77.70	20	78.00	78.00	0	4,606	0.00%
2022/08/12	30	77.70	30	76.80	76.80	0	4,690	0.00%
2022/08/11	1	77.80	0	0.00	78.20	1	4,797	0.02%
2022/08/02	0	72.15	0	0.00	72.30	0	5,480	0.00%
2022/08/01	1	74.21	0	0.00	74.00	1	5,523	0.02%
2022/07/28	1	74.80	1	74.30	74.20	0	5,564	0.00%
2022/07/27	2	73.90	0	0.00	74.80	2	5,569	0.04%
2022/07/26	0.1	74.00	0	0.00	73.50	0.1	5,613	0.00%
2022/07/25	3.1	75.89	0	0.00	75.90	3.1	5,631	0.05%
2022/07/22	4	76.83	3	76.90	76.70	1	5,673	0.02%
2022/07/21	2	74.45	1	76.10	76.60	1	5,729	0.02%
2022/07/20	0	74.70	0	0.00	73.70	0	5,735	0.00%
2022/07/19	0.1	73.60	0	0.00	73.00	0.1	5,774	0.00%
2022/07/15	5	72.74	6	73.27	73.80	-1	5,813	-0.02%
2022/07/14	23	71.78	23	66.43	72.10	0	5,742	0.00%
2022/07/13	21	67.17	20	66.30	67.20	1	5,714	0.02%
2022/07/12	0	0.00	1	64.10	63.60	-1	5,791	-0.02%
2022/07/08	1	66.20	0	0.00	67.80	1	5,906	0.02%
2022/07/05	1	66.20	1	64.50	66.60	0	5,881	0.00%
2022/07/04	50	66.28	50	67.54	65.90	0	5,860	0.00%
2022/06/30	1	72.00	0	0.00	72.90	1	5,781	0.02%
2022/06/29	1	75.99	0.1	76.00	75.70	0.9	5,942	0.02%
2022/06/24	17	76.66	10	77.90	76.40	7	6,162	0.11%
2022/06/23	6	78.15	1	77.80	77.00	5	6,159	0.08%
2022/06/22	2	82.85	0	0.00	79.80	2	6,105	0.03%
2022/06/20	1	88.00	0	0.00	87.10	1	5,970	0.02%
2022/06/17	1	88.10	0	0.00	91.00	1	5,916	0.02%
2022/06/16	2	93.30	10	94.45	90.40	-8	5,823	-0.14%
2022/06/15	39	94.63	31.3	93.35	94.60	7.7	5,699	0.13%
2022/06/13	2	94.95	3	94.23	93.40	-1	5,567	-0.02%
2022/06/10	1	93.40	1	93.40	93.90	0	5,505	0.00%
2022/06/09	0	0.00	3	92.67	93.00	-3	5,493	-0.05%
2022/06/07	0	0.00	0	90.70	91.50	0	5,531	0.00%
2022/06/06	1	91.30	2	91.95	91.90	-1	5,594	-0.02%
2022/06/02	0	92.70	0.1	93.00	92.20	-0.1	5,741	0.00%
2022/06/01	6	94.96	9	93.99	93.20	-3	5,905	-0.05%
2022/05/31	1	93.90	5	92.86	93.90	-4	5,802	-0.07%
2022/05/30	5	91.62	3	91.40	91.10	2	5,707	0.04%
2022/05/27	2.1	88.76	0	0.00	88.50	2.1	5,556	0.04%
2022/05/26	0	0.00	1	88.20	87.30	-1	5,496	-0.02%
2022/05/25	30	86.30	30	85.27	86.30	0	5,420	0.00%
2022/05/24	50	83.88	50	84.33	83.80	0	5,415	0.00%
2022/05/23	30	83.60	31	84.65	83.60	-1	5,388	-0.02%
2022/05/20	22	84.86	21	85.58	84.20	1	5,474	0.02%
2022/05/19	0	0.00	10	83.00	85.50	-10	5,432	-0.18%
2022/05/18	48	82.80	47	83.49	83.50	1	5,408	0.02%
2022/05/17	0	0.00	1	80.70	81.00	-1	5,653	-0.02%
2022/05/16	5	80.46	0	0.00	79.60	5	5,947	0.08%
2022/05/13	20	81.10	20	81.00	81.00	0	5,981	0.00%
2022/05/12	5	80.66	5	78.72	78.70	0	6,012	0.00%
2022/05/11	2	79.85	0	0.00	80.30	2	6,076	0.03%
2022/05/05	0.1	78.04	5	77.70	77.40	-5	6,239	-0.08%
2022/05/04	1	76.69	1	75.90	76.40	0	6,346	0.00%
2022/05/03	20	75.70	22	75.75	75.70	-2	6,439	-0.03%
2022/04/29	1	74.00	22	74.73	74.00	-21	6,532	-0.32%
2022/04/28	1	71.70	1	73.80	73.60	0	6,651	0.00%
2022/04/26	5	75.80	0	0.00	74.70	5	7,265	0.07%
2022/04/25	0	0.00	12	74.88	74.50	-12	7,506	-0.16%
2022/04/22	0	79.50	0	0.00	79.20	0	7,569	0.00%
2022/04/21	1.1	81.22	0	0.00	82.10	1.1	7,655	0.01%
2022/04/20	2	81.65	0	0.00	81.60	2	7,659	0.03%
2022/04/19	0.2	82.10	6	82.30	81.20	-5.9	7,711	-0.08%
2022/04/18	16	82.71	10	83.80	81.80	6	7,757	0.08%
2022/04/15	3	85.33	7	86.53	85.10	-4	7,752	-0.05%
2022/04/14	0	0.00	3	89.30	89.80	-3	7,772	-0.04%
2022/04/11	0	0.00	2	97.50	91.50	-2	8,225	-0.02%
2022/04/08	3	95.37	2	95.90	96.00	1	8,444	0.01%
2022/04/06	0	0.00	1	96.20	96.50	-1	9,393	-0.01%
2022/04/01	4	97.77	7	97.87	97.00	-3	9,483	-0.03%
2022/03/31	1	97.90	2	97.80	96.90	-1	9,499	-0.01%
2022/03/30	4	97.20	2	96.85	96.70	2	9,423	0.02%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	2	92.50	0	0.00	92.60	2	9,488	0.02%
2022/03/25	1	93.60	0	0.00	91.30	1	9,535	0.01%
2022/03/22	2	93.85	3	93.97	93.90	-1	9,818	-0.01%
2022/03/21	0	0.00	1	95.30	94.00	-1	9,945	-0.01%
2022/03/16	1	91.00	15	90.00	90.10	-14	10,825	-0.13%
2022/03/15	0.1	90.60	0	0.00	90.20	0.1	11,126	0.00%
2022/03/11	0.1	91.10	0	0.00	91.40	0.1	12,871	0.00%
2022/03/10	1	92.00	30	91.70	91.90	-29	13,691	-0.21%
2022/03/09	0	87.20	0	0.00	88.10	0	14,495	0.00%
2022/03/08	16	88.40	71	86.18	84.50	-55	14,585	-0.38%
2022/03/07	15	91.82	7	90.20	89.90	8	14,547	0.06%
2022/03/04	3	98.47	30	98.40	98.30	-27	14,706	-0.18%
2022/03/03	40	100.25	21	99.93	99.90	19	14,954	0.13%
2022/03/02	41	99.49	41	99.38	99.40	0	15,200	0.00%
2022/03/01	20	99.50	22	99.50	99.50	-2	15,538	-0.01%
2022/02/25	4	98.90	2	98.75	98.00	2	15,753	0.01%
2022/02/24	4	97.83	0	0.00	97.00	4	16,040	0.02%
2022/02/23	1	100.00	0	0.00	100.50	1	16,465	0.01%
2022/02/22	3.1	99.13	1.1	99.09	99.10	2	17,701	0.01%
2022/02/21	3	101.83	2	101.25	101.50	1	17,998	0.01%
2022/02/18	40	102.75	40	103.00	103.00	0	18,520	0.00%
2022/02/17	29	106.83	9	106.78	103.00	20	19,553	0.10%
2022/02/16	69	104.48	14.2	104.47	104.50	54.8	20,167	0.27%
2022/02/15	3	101.17	3	100.70	99.90	0	20,186	0.00%
2022/02/14	4	99.93	50	100.40	99.40	-46	20,282	-0.23%
2022/02/11	24.1	103.52	25	103.46	103.50	-1	20,401	0.00%
2022/02/10	23	102.98	25	103.84	104.00	-2	20,671	-0.01%
2022/02/09	22	103.45	1	104.00	101.50	21	20,938	0.10%
2022/02/08	10	100.00	10	101.50	101.50	0	21,134	0.00%
2022/02/07	7	99.70	2	99.70	100.50	5	21,540	0.02%
2022/01/26	2	98.30	3	98.83	96.50	-1	21,844	0.00%
2022/01/25	0	0.00	4	99.85	97.70	-4	22,373	-0.02%
2022/01/24	4	99.15	4.1	99.51	101.00	-0.1	22,427	0.00%
2022/01/21	2	102.75	5	101.50	99.80	-3	22,293	-0.01%
2022/01/20	1	102.50	0	0.00	105.50	1	22,233	0.00%
2022/01/19	28	106.27	26	104.92	102.50	2	22,146	0.01%
2022/01/18	29	103.31	31	104.32	104.50	-2	21,613	-0.01%
2022/01/17	21	101.00	3.1	100.18	101.00	17.9	21,397	0.08%
2022/01/14	2	94.10	5	94.14	97.50	-3	21,306	-0.01%
2022/01/13	4	96.45	15.5	96.47	97.30	-11.5	21,239	-0.05%
2022/01/12	9	98.04	9	97.44	97.20	0	21,277	0.00%
2022/01/11	0	0.00	11	97.06	96.70	-11	21,336	-0.05%
2022/01/10	3	99.70	38	99.45	99.70	-35	21,267	-0.16%
2022/01/07	25	97.89	31.1	98.24	98.40	-6.1	21,296	-0.03%
2022/01/06	0.4	101.75	1	102.50	100.00	-0.6	21,192	0.00%
2022/01/05	1.2	103.92	5.1	102.33	102.00	-3.9	21,131	-0.02%
2022/01/04	61.1	106.09	21	103.29	103.00	40.1	21,050	0.19%
2022/01/03	13	109.81	6	109.00	108.00	7	20,803	0.03%
2021/12/30	25	109.86	26.2	110.11	108.00	-1.2	20,563	-0.01%
2021/12/29	0.2	103.00	0.5	103.00	104.00	-0.3	19,656	0.00%
2021/12/28	20.5	103.48	22	103.89	104.00	-1.5	19,649	-0.01%
2021/12/27	2	103.25	3	103.33	103.50	-1	19,596	-0.01%
2021/12/24	20	100.50	22	99.08	99.00	-2	19,414	-0.01%
2021/12/23	20.3	102.01	18	100.08	100.00	2.3	19,384	0.01%
2021/12/22	2	100.00	3	100.50	99.90	-1	19,302	-0.01%
2021/12/21	1	97.70	1	97.50	98.60	0	19,228	0.00%
2021/12/20	2	97.30	1	97.30	97.00	1	19,192	0.01%
2021/12/17	1	96.90	0	0.00	96.50	1	19,229	0.01%
2021/12/16	4	100.50	7	99.33	99.30	-3	19,187	-0.02%
2021/12/15	2	97.15	14	97.08	97.70	-12	19,043	-0.06%
2021/12/14	5	96.64	1.1	97.09	96.00	3.9	19,087	0.02%
2021/12/13	21	101.17	0.1	101.00	99.90	21	18,891	0.11%
2021/12/10	12	107.17	3	106.00	107.00	9	18,615	0.05%
2021/12/09	40.6	109.66	12	107.75	107.50	28.6	18,489	0.15%
2021/12/08	10	110.50	30	110.48	112.00	-20	18,344	-0.11%
2021/12/07	44	113.13	21	112.05	107.00	23	17,874	0.13%
2021/12/06	45	109.24	34	109.63	109.50	11	16,748	0.07%
2021/12/03	18	105.34	31	106.95	109.50	-13	16,041	-0.08%
2021/12/02	21	101.98	23	100.46	99.60	-2	15,372	-0.01%
2021/12/01	30	100.48	24	102.27	102.50	6	15,381	0.04%
2021/11/30	21	100.78	8	100.06	101.00	13	15,444	0.08%
2021/11/29	5	95.04	5	93.66	97.50	0	15,212	0.00%
2021/11/26	2	97.70	1	98.40	98.10	1	15,055	0.01%
2021/11/25	32	101.27	24	97.93	97.60	8	14,969	0.05%
2021/11/24	0	0.00	4	100.75	100.50	-4	14,943	-0.03%
2021/11/23	22	105.82	11	103.36	103.00	11	15,431	0.07%
2021/11/22	2	106.75	3	107.83	106.00	-1	15,499	-0.01%
2021/11/19	24	107.27	16.8	108.47	110.50	7.2	15,450	0.05%
2021/11/18	18	102.92	16	103.34	102.50	2	14,492	0.01%
2021/11/17	38	106.95	31	104.68	104.50	7	14,358	0.05%
2021/11/16	60.3	105.26	91.1	106.17	105.50	-30.8	13,936	-0.22%
2021/11/15	42.1	98.33	385	103.19	104.00	-342.9	12,958	-2.65%	大賣/鉅額交易
2021/11/12	1.5	92.92	4	91.00	94.90	-2.5	12,162	-0.02%
2021/11/11	0	0.00	6	91.45	89.20	-6	11,948	-0.05%
2021/11/10	0	0.00	20.1	94.00	92.80	-20.1	11,963	-0.17%
2021/11/09	6	94.23	3	94.43	92.50	3	11,975	0.03%
2021/11/08	7	93.14	7	94.34	93.70	0	11,748	0.00%
2021/11/05	2	92.15	1	91.70	92.10	1	11,516	0.01%
2021/11/04	30	91.27	33	90.22	90.30	-3	11,317	-0.03%
2021/11/03	2.1	88.68	3	88.67	90.00	-0.9	11,054	-0.01%
2021/11/02	21	88.33	48	86.19	87.60	-27	10,812	-0.25%
2021/11/01	11	83.06	2	82.40	83.00	9	10,543	0.09%
2021/10/29	2	79.80	1	80.70	79.80	1	10,530	0.01%
2021/10/28	62	80.72	31	80.00	80.00	31	10,696	0.29%
2021/10/27	20	81.00	15	80.86	82.20	5	10,770	0.05%
2021/10/26	9	79.83	4	78.93	78.80	5	11,093	0.05%
2021/10/25	9	79.51	0	0.00	80.60	9	11,508	0.08%
2021/10/22	0	0.00	1	79.30	79.50	-1	12,129	-0.01%
2021/10/21	2	80.40	0	0.00	79.50	2	12,754	0.02%
2021/10/20	2	80.80	2	80.15	80.80	0	13,014	0.00%
2021/10/19	1	80.20	1	80.80	80.80	0	13,832	0.00%
2021/10/13	0.1	73.92	0	0.00	73.10	0.1	16,007	0.00%
2021/10/08	2	78.45	0	0.00	76.90	2	16,672	0.01%
2021/10/07	0	0.00	5	76.70	78.00	-5	16,797	-0.03%
2021/10/06	1	75.50	0	0.00	72.70	1	17,065	0.01%
2021/10/04	1	71.60	0	0.00	71.60	1	17,805	0.01%
2021/10/01	1.2	76.10	0	0.00	74.50	1.2	18,286	0.01%
2021/09/30	2	77.30	1	77.10	78.50	1	18,839	0.01%
2021/09/29	1	77.50	0.4	77.30	76.70	0.6	19,801	0.00%
2021/09/28	3	82.10	0	0.00	80.20	3	20,290	0.01%
2021/09/27	0	0.00	1	82.20	82.10	-1	20,489	0.00%
2021/09/24	0	0.00	2	83.50	81.80	-2	20,558	-0.01%
2021/09/22	1	80.00	0	0.00	79.90	1	20,602	0.00%
2021/09/17	0	0.00	2	82.50	82.30	-2	20,639	-0.01%
2021/09/16	0	0.00	3	81.00	80.90	-3	20,565	-0.01%
2021/09/15	11	79.61	2	79.50	79.20	9	20,608	0.04%
2021/09/14	0	0.00	7	81.91	82.50	-7	20,567	-0.03%
2021/09/13	3	82.50	1	81.70	81.90	2	20,575	0.01%
2021/09/10	0	0.00	1	85.90	85.90	-1	20,722	0.00%
2021/09/08	0	0.00	10.2	84.16	83.20	-10.2	21,005	-0.05%
2021/09/07	15	83.67	16	84.68	84.00	-1	21,215	0.00%
2021/09/06	8	89.76	3.4	89.64	89.10	4.6	21,506	0.02%
2021/09/03	1	90.40	4.3	90.04	89.90	-3.3	21,553	-0.02%
2021/09/02	11.3	89.95	1.2	90.26	88.20	10	21,610	0.05%
2021/09/01	2	89.75	2	90.25	89.30	0	21,881	0.00%
2021/08/31	13.4	88.09	11	89.50	89.00	2.4	22,369	0.01%
2021/08/30	43.3	90.82	44	90.30	90.70	-0.8	22,517	0.00%
2021/08/27	125.2	91.70	129.3	92.54	88.10	-4.1	22,294	-0.02%	大買/大賣/
2021/08/26	36.3	89.62	37	89.15	89.00	-0.7	21,885	0.00%
2021/08/25	40	87.74	48	88.80	87.10	-8	21,725	-0.04%
2021/08/24	2	83.40	2	83.45	83.50	0	21,832	0.00%
2021/08/23	10.1	80.08	15	80.13	82.10	-4.9	21,737	-0.02%
2021/08/20	0	0.00	8	75.68	74.70	-8	21,865	-0.04%
2021/08/19	5	76.62	47.1	74.49	73.00	-42.1	22,106	-0.19%
2021/08/18	47	72.05	7	72.33	76.20	40	22,884	0.17%
2021/08/17	2.1	72.65	21	72.67	70.70	-19	23,082	-0.08%
2021/08/16	56	75.74	2	74.20	75.10	54	23,154	0.23%
2021/08/13	2	77.60	5	76.54	75.30	-3	23,147	-0.01%
2021/08/12	5	81.44	2	82.40	80.50	3	23,085	0.01%
2021/08/11	2	84.60	14	83.10	81.50	-12	23,097	-0.05%
2021/08/10	14	86.66	2	87.75	86.60	12	23,045	0.05%
2021/08/09	3	86.77	0	0.00	86.00	3	23,132	0.01%
2021/08/06	6	90.42	21	90.47	90.50	-15	23,119	-0.06%
2021/08/05	10	90.75	8	91.11	91.00	2	23,229	0.01%
2021/08/04	19	98.23	16	98.16	96.10	3	23,252	0.01%
2021/08/03	0	0.00	2	100.50	98.70	-2	23,316	-0.01%
2021/08/02	3	99.90	2	99.65	97.80	1	23,312	0.00%
2021/07/30	17	101.11	24	101.83	98.50	-7	23,388	-0.03%
2021/07/29	7.5	99.77	38	99.89	99.90	-30.5	23,203	-0.13%
2021/07/28	23	97.57	28	100.15	95.50	-5	22,890	-0.02%
2021/07/27	30	107.03	5	108.40	102.00	25	22,520	0.11%
2021/07/26	0	0.00	10	110.60	111.50	-10	22,087	-0.05%
2021/07/23	9	100.15	12	101.08	101.50	-3	21,851	-0.01%
2021/07/22	35	98.50	25	96.96	95.70	10	21,098	0.05%
2021/07/21	19	93.75	36.9	96.14	99.00	-17.9	20,593	-0.09%
2021/07/20	28	93.33	29	90.69	90.00	-1	20,185	0.00%
2021/07/19	24	91.68	38	93.36	94.00	-14	20,007	-0.07%
2021/07/16	6	91.87	30	93.88	92.00	-24	19,996	-0.12%
2021/07/15	26	90.45	23	90.13	94.10	3	19,835	0.02%
2021/07/14	33	88.34	36	89.37	87.80	-3	19,608	-0.02%
2021/07/13	20	88.65	20	88.86	86.70	0	19,664	0.00%
2021/07/12	65.3	85.53	61	86.53	86.10	4.3	19,747	0.02%
2021/07/09	15	90.41	14	90.33	89.60	1	19,452	0.01%
2021/07/08	15	95.12	10	93.26	92.70	5	19,914	0.03%
2021/07/07	7.2	94.98	5	93.66	94.30	2.2	19,877	0.01%
2021/07/06	14	93.24	30	93.54	95.00	-16	19,908	-0.08%
2021/07/05	90	89.06	99	90.00	89.40	-9	19,773	-0.05%
2021/07/02	10	86.12	4	86.20	87.00	6	19,626	0.03%
2021/07/01	10	84.00	10	84.90	84.20	0	19,762	0.00%
2021/06/30	3	83.60	4	84.08	83.60	-1	20,198	0.00%
2021/06/29	17	84.32	9	83.10	83.00	8	20,449	0.04%
2021/06/28	4	83.80	5	84.06	84.80	-1	20,762	0.00%
2021/06/25	1	85.30	2	83.80	83.20	-1	21,330	0.00%
2021/06/24	1	83.52	0	0.00	83.80	1	21,982	0.00%
2021/06/23	9	84.66	4	84.15	84.30	5	22,091	0.02%
2021/06/22	5	83.34	2	82.00	82.10	3	22,386	0.01%
2021/06/21	13	83.85	11	82.67	82.40	2	22,706	0.01%
2021/06/18	26	89.33	20	87.50	87.50	6	23,376	0.03%
2021/06/17	3	88.10	5.1	88.13	89.60	-2.1	23,783	-0.01%
2021/06/16	19.1	87.94	14	88.07	87.50	5.1	24,229	0.02%
2021/06/15	31	86.87	18	87.19	90.00	13	25,069	0.05%
2021/06/11	48	85.93	28	84.86	84.50	20	24,995	0.08%
2021/06/09	2	85.45	1	87.40	85.70	1	26,625	0.00%
2021/06/08	18	86.98	13	86.82	84.20	5	27,884	0.02%
2021/06/07	2	86.45	4	86.60	87.20	-2	27,538	-0.01%
2021/06/04	22	83.35	26	83.25	83.00	-4	27,240	-0.01%
2021/06/03	377	84.26	15	84.17	84.20	362	27,256	1.33%	大買/鉅額交易
2021/06/02	2	82.95	1	82.00	81.80	1	27,047	0.00%
2021/06/01	20	87.15	2	86.10	84.40	18	26,955	0.07%
2021/05/31	4	85.08	22.4	85.31	84.50	-18.4	26,494	-0.07%
2021/05/28	3.4	87.53	2	86.80	85.00	1.4	26,478	0.01%
2021/05/27	12	83.47	2	82.15	85.20	10	26,321	0.04%
2021/05/26	10	83.88	40	84.67	81.70	-30	26,119	-0.11%
2021/05/25	72	79.97	72	81.40	83.10	0	25,501	0.00%
2021/05/24	8	73.70	0	0.00	75.60	8	25,543	0.03%
2021/05/21	23	73.80	4	73.18	71.60	19	26,221	0.07%
2021/05/20	4	72.18	3	72.97	71.00	1	26,151	0.00%
2021/05/19	13	72.23	33	72.01	73.60	-20	26,804	-0.07%
2021/05/18	1	67.50	2	66.40	67.90	-1	27,074	0.00%
2021/05/17	1	62.10	30	61.80	61.80	-29	27,495	-0.11%
2021/05/14	3	69.20	1	67.70	67.40	2	27,541	0.01%
2021/05/13	6	69.20	6	70.57	69.90	0	27,518	0.00%
2021/05/12	19	68.92	6	71.02	69.00	13	27,319	0.05%
2021/05/11	0	0.00	5	75.32	73.50	-5	26,957	-0.02%
2021/05/10	40	76.85	0	0.00	76.10	40	26,832	0.15%
2021/05/07	1	77.40	1	76.10	78.60	0	26,719	0.00%
2021/05/06	1	72.00	0	0.00	72.50	1	26,504	0.00%
2021/05/05	0	0.00	0.1	77.50	75.00	-0.1	26,402	0.00%
2021/05/04	1	73.00	4	73.00	74.50	-3	26,331	-0.01%
2021/05/03	15	79.42	82	77.46	77.10	-67	26,126	-0.26%
2021/04/29	7	83.81	8	84.53	83.60	-1	26,020	0.00%
2021/04/28	11	84.64	11	85.27	85.00	0	25,992	0.00%
2021/04/27	1	85.00	20	85.00	85.00	-19	26,046	-0.07%
2021/04/26	6	88.27	5	89.60	87.50	1	25,947	0.00%
2021/04/22	52	84.16	0.1	84.80	81.80	52	25,531	0.20%
2021/04/20	3	82.80	0	0.00	82.70	3	25,279	0.01%
2021/04/19	0	0.00	2	81.55	81.50	-2	25,174	-0.01%
2021/04/16	24	87.00	15	85.84	84.20	9	25,001	0.04%
2021/04/15	1	85.30	0	0.00	85.30	1	24,721	0.00%
2021/04/14	6	83.43	0.3	82.40	83.50	5.8	24,588	0.02%
2021/04/13	3	89.10	6	89.63	86.70	-3	24,015	-0.01%
2021/04/12	13	89.31	16	82.61	84.60	-3	23,619	-0.01%
2021/04/09	32	91.74	30	91.26	90.00	2	23,075	0.01%
2021/04/08	1	87.00	13.3	86.84	87.50	-12.3	22,332	-0.06%
2021/04/07	8	78.99	10	79.20	79.60	-2	21,988	-0.01%
2021/04/06	17.1	75.70	2	77.85	79.00	15.1	21,735	0.07%
2021/04/01	1	73.50	3	73.17	73.40	-2	21,552	-0.01%
2021/03/31	32	71.80	33	71.98	71.50	-1	21,285	0.00%
2021/03/30	33	72.05	43	73.94	70.60	-10	20,950	-0.05%
2021/03/29	18	68.66	6	68.63	69.80	12	20,382	0.06%
2021/03/26	15	63.44	7	63.13	63.50	8	19,764	0.04%
2021/03/25	3	61.27	0	0.00	62.00	3	19,704	0.02%
2021/03/24	7	65.06	3	64.67	63.80	4	19,452	0.02%
2021/03/23	3	65.00	4	64.10	64.60	-1	19,161	-0.01%
2021/03/22	11	60.30	9	60.68	60.70	2	18,520	0.01%
2021/03/19	3	56.37	10	56.21	58.90	-7	18,836	-0.04%
2021/03/18	35	58.45	10	59.17	56.80	25	18,622	0.13%
2021/03/17	4	55.28	2	54.30	56.00	2	18,373	0.01%
2021/03/16	9	55.27	9	54.93	54.10	0	18,744	0.00%
2021/03/15	19	55.35	18	54.44	55.50	1	18,995	0.01%
2021/03/12	7	51.90	10	53.73	54.20	-3	18,246	-0.02%
2021/03/11	20	46.41	2	47.43	49.35	18	16,749	0.11%
2021/03/09	1	44.55	10	44.90	44.55	-9	16,781	-0.05%
2021/03/08	0	46.10	0	0.00	45.90	0	16,999	0.00%
2021/03/04	1	47.85	1	47.70	46.20	0	17,292	0.00%
2021/03/03	0	0.00	1	46.30	47.40	-1	17,303	-0.01%
2021/03/02	4	48.26	0	0.00	47.40	4	17,319	0.02%
2021/02/26	4	49.68	0	50.00	49.65	4	17,310	0.02%
2021/02/25	7	52.31	3	51.20	50.80	4	17,602	0.02%
2021/02/24	4	53.23	9	52.89	51.40	-5	17,560	-0.03%
2021/02/23	29	53.97	6.1	53.17	52.50	22.9	17,379	0.13%
2021/02/22	3	54.80	4	54.85	55.40	-1	17,298	-0.01%
2021/02/19	5	47.87	13	48.16	50.40	-8	17,428	-0.05%
2021/02/18	24.1	45.60	13.1	45.97	45.90	11.1	17,457	0.06%
2021/02/17	3	43.75	15	44.41	44.90	-12	17,725	-0.07%
2021/02/05	6	40.89	6.2	39.85	40.85	-0.2	17,177	0.00%
2021/02/04	3	38.70	2	38.85	38.70	1	16,900	0.01%
2021/02/03	1.2	37.58	1	37.05	36.75	0.2	16,723	0.00%
2021/02/01	2	37.60	1	37.20	37.15	1	16,760	0.01%
2021/01/29	0	0.00	1	40.00	38.80	-1	16,701	-0.01%
2021/01/28	2	40.18	0	0.00	40.15	2	16,634	0.01%
2021/01/27	1	40.40	2	41.33	40.45	-1	16,604	-0.01%
2021/01/26	2	40.73	0.9	40.35	40.35	1.2	16,493	0.01%
2021/01/25	4	41.03	1	41.15	41.35	3	16,416	0.02%
2021/01/22	0	0.00	8	41.59	41.75	-8	16,309	-0.05%
2021/01/21	2	40.30	1	41.20	40.35	1	16,171	0.01%
2021/01/20	2	40.83	1	40.10	40.10	1	16,100	0.01%
2021/01/19	3	42.20	1	42.25	42.30	2	15,900	0.01%
2021/01/18	0	0.00	3	40.33	41.80	-3	15,698	-0.02%
2021/01/15	7.1	40.89	3	40.35	40.35	4.1	15,533	0.03%
2021/01/14	0.5	41.80	0	0.00	41.75	0.5	15,256	0.00%
2021/01/12	0	0.00	3	40.87	40.50	-3	15,159	-0.02%
2021/01/11	1	41.80	0	0.00	41.70	1	15,114	0.01%
2021/01/08	5	42.19	4	42.00	41.55	1	15,051	0.01%
2021/01/07	2	42.10	1	41.90	42.15	1	14,924	0.01%
2021/01/06	0	0.00	8	41.40	40.55	-8	14,789	-0.05%
2021/01/05	1	40.60	10	41.17	41.55	-9	14,699	-0.06%
2021/01/04	3	40.38	1	40.10	40.00	2	14,590	0.01%
2020/12/31	4	41.13	12	40.79	40.35	-8	14,537	-0.06%
2020/12/30	1	41.70	2	41.58	41.35	-1	14,426	-0.01%
2020/12/29	2	41.65	24	41.65	41.50	-22	14,368	-0.15%
2020/12/28	25	42.09	10	42.73	42.70	15	14,232	0.11%
2020/12/25	19	40.36	1	40.30	40.35	18	13,906	0.13%
2020/12/24	2	40.13	0	0.00	40.10	2	13,907	0.01%
2020/12/23	1	40.05	0	0.00	40.05	1	13,870	0.01%
2020/12/22	2	40.90	4	39.25	39.50	-2	13,834	-0.01%
2020/12/21	7	41.03	6	39.63	40.80	1	13,747	0.01%
2020/12/18	3	40.45	1	40.60	40.65	2	13,593	0.01%
2020/12/17	12	40.72	12	41.08	41.00	0	13,450	0.00%
2020/12/16	13	41.91	15	41.13	41.25	-2	13,282	-0.02%
2020/12/15	18	44.52	10	42.43	40.65	8	12,938	0.06%
2020/12/14	11	42.84	5	43.00	44.00	6	11,929	0.05%
2020/12/11	3	46.11	14	44.22	43.20	-11	11,507	-0.10%
2020/12/10	26	44.66	8.1	45.66	45.00	17.9	10,591	0.17%
2020/12/09	10	43.67	10	43.74	43.65	0	9,790	0.00%
2020/12/08	2	40.49	17	40.13	41.30	-15	8,874	-0.17%
2020/12/07	5	37.54	3	37.75	37.55	2	8,271	0.02%
2020/12/04	3	36.97	3	37.45	37.00	0	8,265	0.00%
2020/12/03	6	37.33	3	37.80	37.20	3	8,469	0.04%
2020/12/02	1	36.55	4	37.20	37.35	-3	8,338	-0.04%
2020/12/01	1	36.04	0	0.00	35.65	1	8,042	0.01%
2020/11/30	0	36.95	6	37.11	36.90	-6	7,799	-0.08%
2020/11/27	2	36.00	2	36.20	36.00	0	7,571	0.00%
2020/11/26	1	36.00	0	0.00	35.70	1	7,482	0.01%
2020/11/25	2	36.00	2	35.60	35.40	0	7,353	0.00%
2020/11/24	3	35.78	3	35.78	35.70	0	7,354	0.00%
2020/11/23	3	34.88	3	34.97	34.40	0	6,980	0.00%
2020/11/20	10	34.18	9	34.28	34.00	1	6,877	0.01%
2020/11/19	27	34.96	27	35.16	34.80	0	6,589	0.00%
2020/11/18	20	33.58	22	33.21	33.65	-2	5,773	-0.03%
2020/11/17	29	33.40	30	33.70	33.20	-1	5,525	-0.02%
2020/11/16	0	0.00	16	32.46	32.70	-16	4,780	-0.33%
2020/11/13	0	0.00	4	29.48	29.75	-4	4,051	-0.10%
2020/11/12	3	29.75	0	0.00	29.70	3	4,060	0.07%
2020/11/11	1	29.75	0	0.00	29.60	1	4,117	0.02%
2020/11/10	0	0.00	1	29.80	29.65	-1	4,148	-0.02%
2020/11/09	0	0.00	3	29.62	29.80	-3	4,132	-0.07%
2020/11/03	2	28.23	0	0.00	28.15	2	4,473	0.04%
2020/10/28	0	0.00	5	28.80	28.75	-5	5,114	-0.10%
2020/10/27	1	29.20	0	0.00	29.20	1	5,133	0.02%
2020/10/21	1	29.85	1	30.00	29.70	0	5,507	0.00%
2020/10/19	5	30.02	0	0.00	29.30	5	5,838	0.09%
2020/10/15	0	0.00	1	29.40	29.50	-1	5,881	-0.02%
2020/10/13	0	0.00	6	29.08	29.65	-6	5,900	-0.10%
2020/10/12	0	0.00	1	29.00	28.85	-1	5,895	-0.02%
2020/10/08	2	28.95	0	0.00	28.80	2	6,056	0.03%
2020/09/29	4	28.13	0	0.00	27.75	4	6,601	0.06%
2020/09/28	0	0.00	1	28.10	28.25	-1	6,596	-0.02%
2020/09/25	1	27.50	0	0.00	26.55	1	6,610	0.02%
2020/09/17	1	29.25	1	29.25	29.25	0	6,688	0.00%
2020/09/16	2	29.55	0	0.00	29.40	2	6,704	0.03%
2020/09/15	1	29.60	0	0.00	29.45	1	6,722	0.01%
2020/09/11	5	29.02	0	0.00	28.90	5	6,735	0.07%
2020/09/09	1	30.05	1	29.40	30.00	0	6,652	0.00%
2020/09/08	1	31.60	2	31.75	31.20	-1	6,496	-0.02%
2020/09/04	1	29.70	1	29.65	29.90	0	6,130	0.00%
2020/09/02	2	29.90	5	30.15	30.15	-3	6,157	-0.05%
2020/09/01	3	29.63	0	0.00	29.40	3	6,155	0.05%
2020/08/31	1	30.10	0	0.00	30.10	1	6,174	0.02%
2020/08/28	1	30.65	0	0.00	30.45	1	6,106	0.02%
2020/08/27	1	29.55	0	0.00	29.45	1	5,870	0.02%
2020/08/25	5	27.90	0	0.00	27.70	5	5,631	0.09%
2020/08/20	0	0.00	6	26.90	27.25	-6	5,662	-0.11%
2020/08/10	6	31.50	3	31.60	31.50	3	5,841	0.05%
2020/08/07	0	0.00	2	30.95	31.40	-2	6,055	-0.03%
2020/08/06	0	0.00	14	31.41	31.40	-14	5,958	-0.23%
2020/07/31	10	29.10	0	0.00	28.85	10	5,867	0.17%
2020/07/30	0	0.00	3	29.00	29.00	-3	5,989	-0.05%
2020/07/29	0	0.00	4	28.15	28.05	-4	6,105	-0.07%
2020/07/28	1	29.40	2	29.50	28.15	-1	6,354	-0.02%
2020/07/27	0	0.00	2	29.33	29.00	-2	6,352	-0.03%
2020/07/24	0	0.00	2	29.60	28.55	-2	6,337	-0.03%
2020/07/23	10	30.01	0	0.00	29.80	10	6,322	0.16%
2020/07/22	0	0.00	5	28.05	29.50	-5	6,146	-0.08%
2020/07/21	1	27.95	0	0.00	27.90	1	6,177	0.02%
2020/07/20	1	26.95	1	27.25	27.20	0	6,174	0.00%
2020/07/15	0	0.00	3	29.23	28.60	-3	6,194	-0.05%
2020/07/14	5	30.17	2	30.10	29.70	3	6,214	0.05%
2020/07/13	2	27.60	0	0.00	28.50	2	5,898	0.03%
2020/07/09	8	28.57	0	0.00	28.35	8	5,919	0.14%
2020/07/02	0	0.00	1	28.25	28.45	-1	5,993	-0.02%
2020/07/01	1	27.45	0	0.00	27.75	1	5,958	0.02%
2020/06/17	1	26.60	0	0.00	26.60	1	6,330	0.02%
2020/06/16	0	0.00	1	26.65	26.80	-1	6,410	-0.02%
2020/06/12	2	25.40	1	25.90	26.10	1	6,632	0.02%
2020/06/10	0	0.00	1	27.15	27.10	-1	6,761	-0.01%
2020/06/09	1	28.00	0	0.00	27.55	1	6,915	0.01%
2020/06/05	1	26.55	1	27.20	27.15	0	7,415	0.00%
2020/06/02	1	26.65	0	0.00	26.20	1	7,718	0.01%
2020/05/26	0	0.00	1	26.35	26.30	-1	7,954	-0.01%
2020/05/25	1	26.30	1	26.25	26.25	0	7,963	0.00%
2020/05/22	9	27.03	0	0.00	26.55	9	7,981	0.11%
2020/05/21	1	26.50	1	26.60	26.60	0	7,919	0.00%
2020/05/19	1	25.50	2	25.75	25.60	-1	7,963	-0.01%
2020/05/18	1	27.20	1	26.55	26.45	0	7,852	0.00%
2020/05/15	1	28.40	6	27.33	26.90	-5	7,829	-0.06%
2020/05/14	12	29.09	3	29.03	28.95	9	7,662	0.12%
2020/05/12	4	31.71	2	31.28	31.60	2	7,281	0.03%
2020/05/11	0	0.00	2	32.15	31.80	-2	7,263	-0.03%
2020/05/08	4	32.60	0	0.00	32.60	4	7,171	0.06%
2020/05/07	0	0.00	11	32.27	32.40	-11	7,064	-0.16%
2020/05/06	0	0.00	12	31.83	31.50	-12	6,920	-0.17%
2020/05/05	7	31.50	2	31.40	31.25	5	6,857	0.07%
2020/05/04	4	31.01	8	31.31	31.70	-4	6,763	-0.06%
2020/04/30	2	29.60	0	0.00	29.80	2	6,618	0.03%
2020/04/28	5	28.73	3	29.03	29.00	2	6,557	0.03%
2020/04/27	2	28.80	1	28.75	28.70	1	6,572	0.02%
2020/04/23	1	28.20	0	0.00	27.90	1	6,657	0.02%
2020/04/17	3	28.95	6	29.33	27.90	-3	6,803	-0.04%
2020/04/15	0	0.00	5	27.12	27.05	-5	6,660	-0.08%
2020/04/14	1	26.95	0	0.00	26.95	1	6,646	0.02%
2020/04/13	2	26.45	3	26.50	26.40	-1	6,642	-0.02%
2020/04/10	1	26.95	1	26.75	26.75	0	6,658	0.00%
2020/04/09	3	26.38	3	26.43	26.55	0	6,644	0.00%
2020/04/08	3	26.43	2	26.33	26.50	1	6,621	0.02%
2020/04/07	1	26.10	2	26.18	25.95	-1	6,563	-0.02%
2020/04/06	2	25.00	0	0.00	25.20	2	6,507	0.03%
2020/04/01	2	24.90	0	0.00	25.00	2	6,547	0.03%
2020/03/31	4	24.81	1	24.80	24.80	3	6,578	0.05%
2020/03/30	0	0.00	1	24.60	24.70	-1	6,570	-0.02%
2020/03/27	10	25.12	1	25.40	24.20	9	6,604	0.14%
2020/03/26	0	0.00	2	24.10	24.70	-2	6,562	-0.03%
2020/03/25	1	23.40	0	0.00	24.10	1	6,490	0.02%
2020/03/20	1	22.25	0	0.00	22.05	1	7,160	0.01%
2020/03/18	1	23.50	0	0.00	22.70	1	7,771	0.01%
2020/03/17	1	23.85	0	0.00	23.60	1	8,393	0.01%
2020/03/16	0	0.00	0.2	24.65	24.15	-0.2	8,662	0.00%
2020/03/13	0	0.00	1	25.15	25.00	-1	8,620	-0.01%
2020/03/12	3	27.90	4	27.63	26.90	-1	8,477	-0.01%
2020/03/11	3	30.43	0	0.00	28.85	3	8,351	0.04%
2020/03/10	1	29.60	12	29.48	30.35	-11	7,885	-0.14%
2020/03/09	4	28.00	0	0.00	27.60	4	7,583	0.05%
2020/03/03	2	29.00	1	29.00	28.75	1	7,675	0.01%
2020/03/02	2	27.63	0	0.00	27.70	2	7,659	0.03%
2020/02/27	2	29.75	0	0.00	28.80	2	7,517	0.03%
2020/02/25	1	30.00	1	30.45	30.50	0	7,444	0.00%
2020/02/24	1	30.65	0	0.00	30.60	1	7,402	0.01%
2020/02/20	1	31.90	12	31.58	31.70	-11	7,391	-0.15%
2020/02/19	2	31.10	0	0.00	31.10	2	7,340	0.03%
2020/02/18	0	0.00	19	31.24	30.90	-19	7,333	-0.26%
2020/02/17	21	31.15	1	31.50	31.30	20	7,303	0.27%
2020/02/14	17	31.16	0	0.00	31.20	17	7,204	0.24%
2020/02/13	1	31.20	19	30.80	30.70	-18	7,170	-0.25%
2020/02/12	2	31.10	3	31.30	31.25	-1	7,151	-0.01%
2020/02/11	2	30.38	2	30.68	30.55	0	7,125	0.00%
2020/02/07	0	0.00	0.1	30.20	30.10	-0.1	7,179	0.00%
2020/02/06	0	0.00	1	30.30	31.05	-1	7,142	-0.01%
2020/02/05	1	30.00	0	0.00	29.55	1	7,079	0.01%
2020/02/04	22	29.69	0	0.00	29.95	22	7,032	0.31%
2020/02/03	5	28.20	0	0.00	28.20	5	7,013	0.07%
2020/01/31	0	0.00	1	30.25	30.90	-1	6,876	-0.01%
2020/01/20	1	34.90	3	35.00	35.00	-2	6,771	-0.03%
2020/01/16	0	0.00	3	34.12	34.05	-3	6,530	-0.05%
2020/01/15	0	0.00	1	32.85	32.80	-1	6,565	-0.02%
2020/01/14	2	33.38	1	33.05	33.40	1	6,605	0.02%
2020/01/10	1	31.60	1	32.00	32.00	0	6,531	0.00%
2020/01/09	2	32.30	4	32.15	32.25	-2	6,546	-0.03%
2020/01/08	0	0.00	14	31.13	31.00	-14	6,539	-0.21%
2020/01/07	1	32.90	4	31.88	31.75	-3	6,547	-0.05%
2020/01/06	1	33.00	3	32.75	32.90	-2	6,549	-0.03%
2020/01/03	5	34.28	0	0.00	33.50	5	6,552	0.08%
2020/01/02	4	34.60	2	34.95	34.90	2	6,556	0.03%
2019/12/27	1	34.70	1	35.00	34.90	0	7,435	0.00%
2019/12/26	2	34.35	0	0.00	34.35	2	7,412	0.03%
2019/12/24	0	0.00	1	35.00	34.60	-1	7,637	-0.01%
2019/12/23	4	34.44	1	34.30	34.60	3	7,641	0.04%
2019/12/19	6	35.78	4	35.51	35.85	2	7,582	0.03%
2019/12/18	30	37.37	11	37.24	36.50	19	7,469	0.25%
2019/12/17	0	0.00	2.1	36.16	36.55	-2.1	6,928	-0.03%
2019/12/16	3	35.48	4	36.06	36.55	-1	6,979	-0.01%
2019/12/13	2	36.58	0	0.00	35.45	2	6,843	0.03%
2019/12/12	10	36.17	9	35.54	36.55	1	6,356	0.02%
2019/12/11	0	0.00	25	33.61	33.25	-25	5,865	-0.43%
2019/12/05	0	0.00	1	31.35	31.30	-1	6,179	-0.02%
2019/12/04	2	31.15	5	31.75	31.00	-3	6,258	-0.05%
2019/12/03	6	31.88	0	0.00	31.95	6	6,360	0.09%
2019/12/02	5	32.40	0	0.00	32.40	5	6,477	0.08%
2019/11/29	2	31.45	0	0.00	31.25	2	6,492	0.03%
2019/11/27	1	31.55	0	0.00	31.50	1	6,959	0.01%
2019/11/15	0	0.00	1	30.35	30.30	-1	7,937	-0.01%
2019/11/12	1	30.65	0	0.00	30.95	1	8,056	0.01%
2019/11/06	0	0.00	19	31.28	31.50	-19	8,210	-0.23%
2019/11/05	4	31.05	1	31.00	31.00	3	8,154	0.04%
2019/11/04	0	0.00	1	31.30	31.25	-1	8,133	-0.01%
2019/10/31	5	31.75	1	32.30	31.90	4	8,095	0.05%
2019/10/29	10	31.60	0	0.00	31.45	10	8,093	0.12%
2019/10/22	0	0.00	1	32.70	32.70	-1	7,784	-0.01%
2019/10/14	3	32.90	0	0.00	32.65	3	7,561	0.04%
2019/10/09	2	32.30	1	32.20	32.55	1	7,503	0.01%
2019/10/08	2	32.88	1	32.85	32.95	1	7,442	0.01%
2019/10/07	2	33.53	1	33.85	33.70	1	7,316	0.01%
2019/10/04	3	33.62	6	33.64	32.60	-3	7,042	-0.04%
2019/10/03	1	32.20	1.8	32.16	32.20	-0.8	6,547	-0.01%
2019/10/01	0	0.00	0.4	30.75	30.75	-0.4	6,298	-0.01%
2019/09/25	0	0.00	2	31.55	31.55	-2	5,874	-0.03%
2019/09/23	0	0.00	1	31.60	31.45	-1	5,755	-0.02%
2019/09/19	1	30.95	0	0.00	30.80	1	5,637	0.02%
2019/09/18	1	32.10	0	0.00	31.80	1	5,465	0.02%
2019/09/17	0	0.00	1	32.25	32.20	-1	5,354	-0.02%
2019/09/16	1	30.65	1	31.00	31.50	0	5,215	0.00%
2019/09/12	33	33.50	34	33.68	31.90	-1	4,978	-0.02%
2019/09/11	2	31.03	0	0.00	31.35	2	4,353	0.05%
2019/09/09	20	31.35	0	0.00	30.80	20	4,222	0.47%
2019/09/05	0	0.00	5	31.45	31.50	-5	4,030	-0.12%
2019/09/04	0	0.00	1	30.85	31.00	-1	3,879	-0.03%
2019/09/03	1	31.05	0	0.00	30.50	1	3,727	0.03%
2019/09/02	7	30.84	0	0.00	31.00	7	3,588	0.20%
2019/08/28	0	0.00	3	28.80	29.50	-3	2,818	-0.11%
2019/08/27	3	27.90	4	28.50	28.50	-1	2,398	-0.04%
2019/08/22	0	0.00	1	27.20	27.20	-1	1,993	-0.05%
2019/08/21	1	27.30	0	0.00	27.10	1	1,934	0.05%
2019/08/19	0	0.00	1	26.55	26.50	-1	1,780	-0.06%
2019/08/16	1	26.15	0	0.00	26.70	1	1,715	0.06%
2019/08/14	2	26.98	2	26.90	26.15	0	1,629	0.00%
2019/06/12	0	0.00	8.5	22.74	22.65	-8.5	3,981	-0.21%
2019/05/24	0	0.00	8	22.68	22.50	-8	6,110	-0.13%
2019/04/29	0	0.00	2	26.83	26.35	-2	7,620	-0.03%
2019/04/26	14	28.49	0	0.00	27.40	14	7,715	0.18%
2019/04/22	1	27.50	1	27.40	27.25	0	7,297	0.00%
2019/04/18	3	26.92	3	27.52	27.65	0	7,135	0.00%
2019/04/11	2	26.35	2	26.25	26.25	0	6,939	0.00%
2019/04/10	0	0.00	10	25.90	26.10	-10	6,910	-0.14%
2019/04/03	2	28.30	2	27.80	27.65	0	6,746	0.00%
2019/03/29	10	27.15	0	0.00	27.00	10	6,462	0.15%
2019/03/28	5	27.69	5	27.52	26.65	0	6,386	0.00%
2019/03/21	2	25.70	2	26.00	25.75	0	5,560	0.00%
2019/03/14	0	0.00	1	25.90	25.90	-1	5,241	-0.02%
2019/03/13	3	27.10	3	26.35	26.20	0	5,226	0.00%
2019/03/07	1	26.60	1	26.30	25.70	0	4,738	0.00%
2019/03/06	0	0.00	1	26.80	27.05	-1	4,473	-0.02%
2019/02/25	2	25.50	0	0.00	25.50	2	3,855	0.05%
2019/02/15	0	0.00	2	23.75	24.35	-2	3,345	-0.06%
2019/02/14	2	23.30	0	0.00	24.05	2	3,011	0.07%
2018/12/10	0	0.00	5	19.65	19.40	-5	3,050	-0.16%
2018/11/30	0	0.00	4	20.55	21.05	-4	3,381	-0.12%
2018/11/29	0	0.00	1	20.00	19.70	-1	3,348	-0.03%
2018/11/28	4	19.45	1	19.55	19.60	3	3,345	0.09%
2018/11/27	0	0.00	1	18.95	19.05	-1	3,358	-0.03%
2018/11/26	1	18.75	0	0.00	18.45	1	3,370	0.03%
2018/11/15	1	19.75	0	0.00	19.75	1	3,829	0.03%
2018/11/02	1	21.90	0	0.00	22.00	1	4,796	0.02%
2018/10/18	0	0.00	1	22.05	22.50	-1	6,943	-0.01%
2018/10/05	0	0.00	1	25.00	23.95	-1	7,481	-0.01%
2018/10/02	6	27.08	0	0.00	26.85	6	8,058	0.07%
2018/09/25	2	27.15	0	0.00	27.05	2	9,574	0.02%
2018/09/13	0	0.00	1	28.05	28.05	-1	11,463	-0.01%
2018/09/10	20	28.75	1	28.25	27.60	19	13,046	0.15%
2018/09/07	5	29.10	3	29.30	29.20	2	13,757	0.01%
2018/09/06	7	29.09	7	29.82	30.75	0	13,752	0.00%
2018/08/29	0	0.00	5	31.50	32.00	-5	16,823	-0.03%
2018/08/28	3	31.85	0	0.00	31.50	3	17,053	0.02%
2018/08/23	0	0.00	13	30.16	30.10	-13	17,569	-0.07%
2018/08/22	1	31.00	10	30.94	31.00	-9	17,961	-0.05%
2018/08/21	6	31.40	0	0.00	31.80	6	18,308	0.03%
2018/08/20	0	0.00	12	30.88	30.65	-12	18,516	-0.06%
2018/08/17	1	33.30	0	0.00	32.00	1	18,555	0.01%
2018/08/15	1	33.65	2	33.00	33.00	-1	18,929	-0.01%
2018/08/13	1	32.80	12	33.70	32.75	-11	19,633	-0.06%
2018/08/10	20	35.02	2	34.65	34.20	18	19,823	0.09%
2018/08/09	1	35.85	3	35.80	34.75	-2	19,800	-0.01%
2018/08/08	0	0.00	2	35.20	34.65	-2	19,775	-0.01%
2018/08/07	3	35.33	4	35.11	34.60	-1	19,894	-0.01%
2018/08/06	6	34.83	10	34.84	35.80	-4	20,165	-0.02%
2018/08/03	9	34.02	2	34.70	33.90	7	20,322	0.03%
2018/08/02	1	33.55	0	0.00	33.85	1	20,373	0.00%
2018/08/01	5	35.03	9	35.43	33.80	-4	20,219	-0.02%
2018/07/31	0	0.00	2	33.65	34.40	-2	19,846	-0.01%
2018/07/30	1	33.70	6	33.52	33.40	-5	19,562	-0.03%
2018/07/26	1	30.25	0	0.00	30.30	1	18,826	0.01%
2018/07/23	1	28.50	1	28.65	28.80	0	18,515	0.00%
2018/07/18	1	29.60	0	0.00	28.90	1	18,219	0.01%
2018/07/11	20	30.55	20	30.63	30.00	0	17,682	0.00%
2018/07/10	6	30.35	8	30.05	30.25	-2	17,478	-0.01%
2018/07/09	3	32.48	1	32.65	31.40	2	17,027	0.01%
2018/07/06	18	33.72	24.1	34.01	33.60	-6.1	16,681	-0.04%
2018/07/05	24	34.01	13	34.42	33.40	11	16,143	0.07%
2018/07/03	0	0.00	11	32.90	32.00	-11	15,509	-0.07%
2018/07/02	0	0.00	1	32.35	32.50	-1	15,395	-0.01%
2018/06/29	3	33.72	2	33.58	33.05	1	15,283	0.01%
2018/06/27	0	0.00	0.3	32.60	32.60	-0.3	14,940	0.00%
2018/06/26	7	32.25	7	32.40	32.65	0	14,724	0.00%
2018/06/25	0	0.00	21	35.18	31.80	-21	14,349	-0.15%
2018/06/22	5	36.79	21	36.06	35.10	-16	13,970	-0.11%
2018/06/21	9	35.78	4	36.46	36.65	5	13,198	0.04%
2018/06/20	3	33.72	4	33.95	33.35	-1	12,257	-0.01%
2018/06/19	37	34.02	7	34.29	34.45	30	11,924	0.25%
2018/06/15	21	34.16	2	34.50	33.80	19	11,479	0.17%
2018/06/14	10	31.95	2	31.95	31.95	8	10,659	0.08%
2018/06/13	3	29.97	3	29.77	29.05	0	10,553	0.00%
2018/06/12	3	31.25	3	30.33	29.80	0	10,228	0.00%
2018/06/11	5	30.26	8	30.07	31.35	-3	9,569	-0.03%
2018/06/08	9	29.45	4	29.30	28.50	5	8,927	0.06%
2018/06/07	0	0.00	6	27.43	28.05	-6	7,940	-0.08%
2018/06/06	5	25.50	0	0.00	25.50	5	7,438	0.07%
2018/06/05	1	26.45	4	26.43	25.55	-3	7,312	-0.04%
2018/06/04	0	0.00	1	25.60	25.20	-1	7,085	-0.01%
2018/06/01	4	25.81	0	0.00	25.75	4	6,899	0.06%
2018/05/30	14	28.27	8	28.88	28.00	6	6,585	0.09%
2018/05/29	0	0.00	15	28.00	28.25	-15	5,976	-0.25%
2018/05/23	2	25.65	0	0.00	25.15	2	4,873	0.04%
2018/05/21	10	24.80	11	24.95	25.30	-1	4,290	-0.02%
2018/05/18	0	0.00	2	23.55	24.05	-2	3,638	-0.05%
2018/05/17	2	22.05	0	0.00	21.90	2	3,352	0.06%
2018/05/16	2	23.00	10	23.88	23.10	-8	3,219	-0.25%
2018/05/15	5	23.10	5	22.85	22.80	0	2,984	0.00%
2018/05/14	0	0.00	3	22.90	23.50	-3	2,850	-0.11%
2018/05/11	4	21.53	3	21.57	21.75	1	2,402	0.04%
2018/05/10	0	0.00	1	19.80	19.80	-1	1,999	-0.05%
2018/04/19	1	17.90	0	0.00	17.90	1	2,824	0.04%
2018/04/17	1	17.50	0	0.00	17.05	1	2,858	0.03%
2018/04/12	5	17.90	0	0.00	17.70	5	3,433	0.15%
2018/04/02	0	0.00	4	17.65	17.65	-4	3,469	-0.12%
2018/03/28	0	0.00	2	18.60	18.45	-2	3,559	-0.06%
2018/03/27	3	19.12	5	19.00	18.95	-2	3,559	-0.06%
2018/03/21	0	0.00	2	19.15	18.95	-2	3,629	-0.06%
2018/03/20	0	0.00	1	18.95	18.95	-1	3,624	-0.03%
2018/03/16	2	19.43	0	0.00	19.20	2	3,599	0.06%
2018/03/14	0	0.00	12	19.74	19.60	-12	3,582	-0.33%
2018/03/13	4	19.41	0	0.00	19.30	4	3,572	0.11%
2018/03/09	0	0.00	1	19.10	18.95	-1	3,546	-0.03%
2018/03/08	2	19.33	1	19.25	19.30	1	3,549	0.03%
2018/03/07	1	18.90	0	0.00	18.65	1	3,520	0.03%
2018/03/06	3	20.15	2	20.08	19.60	1	3,511	0.03%
2018/03/05	1	19.55	0	0.00	19.60	1	3,454	0.03%
2018/02/27	1	18.00	0	0.00	17.85	1	3,378	0.03%
2018/02/09	0	0.00	20	16.15	17.20	-20	3,323	-0.60%
2018/02/06	8	17.31	0	0.00	16.80	8	3,261	0.25%
2018/02/05	0	0.00	1	18.10	18.35	-1	3,204	-0.03%
2018/02/01	0	0.00	0.6	19.00	19.15	-0.6	3,286	-0.02%
2018/01/31	1	19.10	0	0.00	19.15	1	3,286	0.03%
2018/01/23	0	0.00	2	20.78	20.50	-2	3,194	-0.06%
2018/01/22	1	21.05	0	0.00	21.10	1	3,165	0.03%
2018/01/18	1	23.00	0	0.00	21.30	1	3,074	0.03%
2018/01/17	0	0.00	1	22.20	22.20	-1	2,943	-0.03%
2018/01/16	6	22.39	1	22.25	22.10	5	2,876	0.17%
2018/01/15	2	21.68	4	21.84	22.20	-2	2,692	-0.07%
2018/01/12	20	20.33	0	0.00	20.20	20	2,478	0.81%
2018/01/11	0	0.00	1	20.20	19.95	-1	2,452	-0.04%
2018/01/10	1	20.95	0	0.00	19.90	1	2,405	0.04%
2018/01/09	2	19.25	3	20.15	20.85	-1	2,221	-0.05%