富邦上証正2 (00633L)-台中銀-豐原券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
33.58
漲跌
▼0.76
漲幅
-2.21%
成交量
8,086張
產業
上市0.00%
226人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	3	33.77	10	33.60	33.58	-7	6,026	-0.12%
2024/06/07	12	35.02	0	0.00	34.34	12	6,015	0.20%
2024/06/06	10	35.37	15	35.65	35.60	-5	6,043	-0.08%
2024/06/05	1	35.34	1	35.70	35.29	0	6,210	0.00%
2024/06/04	0	0.00	4	35.41	35.37	-4	6,289	-0.06%
2024/06/03	25	35.05	25	34.85	35.00	0	6,441	0.00%
2024/05/31	1	35.15	2	35.55	35.06	-1	6,445	-0.02%
2024/05/30	18	35.60	1	35.93	35.10	17	6,632	0.26%
2024/05/29	2	35.59	2	36.03	35.68	0	6,680	0.00%
2024/05/27	2	35.45	2	35.85	35.69	0	6,761	0.00%
2024/05/24	3	35.87	1	36.36	35.72	2	6,797	0.03%
2024/05/23	15	36.55	10	36.33	36.26	5	6,865	0.07%
2024/05/22	2	36.80	0	0.00	37.04	2	6,889	0.03%
2024/05/21	1	36.80	0	0.00	37.04	1	6,976	0.01%
2024/05/20	0	0.00	3	37.33	37.19	-3	7,425	-0.04%
2024/05/17	0	0.00	3	36.22	35.94	-3	7,427	-0.04%
2024/05/16	12	35.55	16	35.94	35.98	-4	7,657	-0.05%
2024/05/15	2	35.55	0	0.00	35.58	2	7,799	0.03%
2024/05/14	3	35.83	0	0.00	35.77	3	8,036	0.04%
2024/05/13	12	35.77	10	36.29	36.29	2	8,360	0.02%
2024/05/10	4	36.26	3	36.65	36.57	1	8,455	0.01%
2024/05/09	0	0.00	1	36.45	36.33	-1	8,568	-0.01%
2024/05/08	2	36.24	0	0.00	36.25	2	8,726	0.02%
2024/05/06	2	36.48	2	36.95	36.29	0	9,164	0.00%
2024/05/03	2	36.45	0	0.00	36.50	2	9,271	0.02%
2024/05/02	2	35.51	2	36.05	36.26	0	9,798	0.00%
2024/04/30	1	35.80	0	0.00	35.75	1	10,066	0.01%
2024/04/29	2	35.10	3	35.66	35.97	-1	10,271	-0.01%
2024/04/26	2	34.88	3	34.80	35.22	-1	10,239	-0.01%
2024/04/25	1	34.10	5	34.23	34.20	-4	10,315	-0.04%
2024/04/24	15	33.94	14	33.93	33.80	1	10,708	0.01%
2024/04/23	13	33.94	13	33.90	33.87	0	10,748	0.00%
2024/04/22	3	33.91	12	34.21	33.93	-9	10,839	-0.08%
2024/04/19	2	33.75	0	0.00	33.77	2	10,854	0.02%
2024/04/18	1	34.30	4	34.06	34.37	-3	10,879	-0.03%
2024/04/17	14	33.37	12	33.54	33.54	2	10,833	0.02%
2024/04/16	2	33.25	14	33.70	33.80	-12	10,869	-0.11%
2024/04/15	5	31.86	30	33.08	33.68	-25	10,847	-0.23%
2024/04/12	2	32.42	1	32.78	32.40	1	10,871	0.01%
2024/04/11	18	32.42	12	32.73	32.75	6	10,900	0.06%
2024/04/10	12	32.83	11	32.79	32.76	1	10,941	0.01%
2024/04/09	14	33.12	110	32.97	32.84	-96	10,947	-0.88%	大賣/
2024/04/08	15	33.32	14	33.46	33.38	1	11,106	0.01%
2024/04/03	14	33.61	10	33.84	33.84	4	11,164	0.04%
2024/04/02	13	34.19	11	33.98	33.93	2	11,261	0.02%
2024/04/01	100	34.35	4	33.79	34.19	96	11,224	0.86%
2024/03/29	11	33.27	10	33.10	33.10	1	11,125	0.01%
2024/03/28	7	32.82	7	33.22	33.34	0	11,120	0.00%
2024/03/27	11	33.26	12	33.24	33.21	-1	11,094	-0.01%
2024/03/26	10	33.21	11	33.26	33.25	-1	11,116	-0.01%
2024/03/25	10	32.86	15	33.15	33.13	-5	11,114	-0.04%
2024/03/22	20	32.76	12	32.94	32.94	8	11,064	0.07%
2024/03/21	3	33.47	2	33.78	33.49	1	10,989	0.01%
2024/03/20	1	33.05	1	33.50	33.45	0	11,071	0.00%
2024/03/19	10	33.06	11	33.37	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	4	33.08	33.05	-4	11,173	-0.04%
2024/03/15	2	32.52	20	32.57	32.48	-18	11,186	-0.16%
2024/03/14	22	32.91	22	32.73	32.72	0	11,326	0.00%
2024/03/13	4	33.12	0	0.00	33.01	4	11,316	0.04%
2024/03/12	9	32.95	10	33.08	33.50	-1	11,412	-0.01%
2024/03/11	1	32.50	14	32.52	32.50	-13	11,493	-0.11%
2024/03/08	23	31.63	20	31.47	31.47	3	11,371	0.03%
2024/03/07	20	32.17	11	31.90	31.81	9	11,286	0.08%
2024/03/06	12	32.32	18	32.37	32.30	-6	11,198	-0.05%
2024/03/05	15	31.45	18	31.97	32.06	-3	11,128	-0.03%
2024/03/04	20	31.61	20	31.46	31.46	0	11,021	0.00%
2024/03/01	2	31.30	3	31.78	31.61	-1	10,962	-0.01%
2024/02/29	19	31.33	16	31.50	31.47	3	11,019	0.03%
2024/02/27	11	31.17	11	31.25	31.23	0	10,949	0.00%
2024/02/26	28	31.48	21	31.45	31.42	7	10,913	0.06%
2024/02/23	10	32.09	12	32.10	32.07	-2	10,825	-0.02%
2024/02/22	23	31.75	21	32.05	32.05	2	10,779	0.02%
2024/02/21	0	0.00	17	31.25	32.25	-17	10,738	-0.16%
2024/02/20	0	0.00	13	30.19	30.07	-13	10,337	-0.13%
2024/02/19	2	30.00	2	30.36	29.88	0	10,299	0.00%
2024/02/16	0	0.00	5	30.12	30.40	-5	10,130	-0.05%
2024/02/15	0	0.00	8	29.31	29.36	-8	9,925	-0.08%
2024/02/05	35	26.67	45	27.01	27.71	-10	9,695	-0.10%
2024/02/02	25	27.27	20	26.89	26.89	5	9,339	0.05%
2024/02/01	23	27.32	24	27.48	27.47	-1	9,161	-0.01%
2024/01/31	24	27.28	25	27.34	27.32	-1	8,993	-0.01%
2024/01/30	29	27.74	11	27.53	27.51	18	8,821	0.20%
2024/01/29	2	28.44	19	28.61	28.39	-17	8,569	-0.20%
2024/01/26	7	28.17	3	28.57	28.24	4	8,362	0.05%
2024/01/25	2	27.75	23	28.39	28.47	-21	8,213	-0.26%
2024/01/24	30	27.02	9	27.40	26.70	21	7,766	0.27%
2024/01/23	36	26.83	17	26.94	26.88	19	7,458	0.25%
2024/01/22	1	27.03	13	27.43	27.26	-12	7,241	-0.17%
2024/01/19	0	0.00	14	26.95	27.03	-14	7,130	-0.20%
2024/01/18	34	26.20	320	26.21	25.77	-286	6,965	-4.11%	大賣/鉅額交易
2024/01/17	23	27.11	21	26.86	26.83	2	6,609	0.03%
2024/01/16	33	27.18	30	27.22	27.15	3	6,610	0.05%
2024/01/15	25	27.26	25	27.38	27.39	0	6,564	0.00%
2024/01/12	13	27.15	12	27.37	27.34	1	6,564	0.02%
2024/01/11	18	27.25	16	27.57	27.62	2	6,647	0.03%
2024/01/10	113	27.49	18	27.36	27.29	95	6,574	1.45%	大買/
2024/01/09	122	27.29	121	27.17	27.15	1	6,526	0.02%	大買/大賣/
2024/01/08	24	27.50	10	27.26	27.26	14	6,472	0.22%
2024/01/05	0	0.00	7	28.32	28.29	-7	6,305	-0.11%
2024/01/04	37	28.05	22	27.90	27.82	15	6,328	0.24%
2024/01/03	14	28.57	10	28.39	28.39	4	6,200	0.06%
2024/01/02	19	28.91	11	28.69	28.66	8	6,172	0.13%
2023/12/29	200	29.28	4	29.45	29.34	196	5,935	3.30%	大買/鉅額交易
2023/12/28	13	28.43	39	28.79	29.21	-26	5,848	-0.44%
2023/12/27	20	27.83	20	27.94	27.94	0	5,768	0.00%
2023/12/26	13	28.21	10	27.85	27.85	3	5,727	0.05%
2023/12/25	22	28.29	20	28.17	28.17	2	5,747	0.03%
2023/12/22	20	28.31	13	28.35	28.34	7	5,770	0.12%
2023/12/21	12	27.71	17	28.05	28.08	-5	5,737	-0.09%
2023/12/20	25	28.06	22	27.93	27.91	3	5,734	0.05%
2023/12/19	22	27.73	23	27.87	27.85	-1	5,757	-0.02%
2023/12/18	20	27.72	25	27.88	27.89	-5	5,766	-0.09%
2023/12/15	27	28.17	27	28.03	27.87	0	5,693	0.00%
2023/12/14	30	28.35	24	28.07	28.03	6	5,581	0.11%
2023/12/13	27	28.85	22	28.45	28.36	5	5,518	0.09%
2023/12/12	10	29.18	14	29.23	29.20	-4	5,478	-0.07%
2023/12/11	9	28.64	0	0.00	28.47	9	5,437	0.17%
2023/12/08	28	29.02	2	29.26	29.18	26	5,300	0.49%
2023/12/07	11	28.67	12	29.02	29.02	-1	5,274	-0.02%
2023/12/06	10	28.96	11	29.33	29.33	-1	5,159	-0.02%
2023/12/05	23	29.96	15	29.88	29.89	8	4,995	0.16%
2023/12/04	1	30.43	2	30.68	30.43	-1	5,019	-0.02%
2023/12/01	17	30.79	11	30.51	30.45	6	5,036	0.12%
2023/11/30	10	31.14	17	31.08	31.09	-7	4,998	-0.14%
2023/11/29	24	30.97	10	30.76	30.76	14	5,170	0.27%
2023/11/28	10	31.46	12	31.33	31.30	-2	5,123	-0.04%
2023/11/27	25	31.51	20	31.32	31.32	5	5,141	0.10%
2023/11/24	1	32.20	2	32.65	32.20	-1	5,143	-0.02%
2023/11/23	25	32.21	10	32.10	32.10	15	5,184	0.29%
2023/11/22	13	32.72	38	32.62	32.62	-25	5,489	-0.46%
2023/11/21	4	33.07	3	33.15	33.22	1	5,455	0.02%
2023/11/20	12	32.33	15	32.69	32.67	-3	5,461	-0.05%
2023/11/17	22	32.57	22	32.29	32.26	0	5,412	0.00%
2023/11/16	3	33.12	0	0.00	32.90	3	5,520	0.05%
2023/11/15	15	33.56	22	33.63	33.30	-7	5,595	-0.13%
2023/11/14	4	33.03	4	33.43	32.98	0	5,556	0.00%
2023/11/13	13	33.16	11	32.93	32.88	2	5,614	0.04%
2023/11/10	18	33.59	10	33.17	33.17	8	5,605	0.14%
2023/11/09	10	33.94	13	33.77	33.73	-3	5,647	-0.05%
2023/11/08	10	34.01	10	33.76	33.76	0	5,903	0.00%
2023/11/07	15	33.91	10	33.84	33.84	5	6,020	0.08%
2023/11/06	0	0.00	3	34.35	34.21	-3	6,124	-0.05%
2023/11/03	11	33.84	12	33.97	33.92	-1	6,113	-0.02%
2023/11/02	23	34.00	23	33.74	33.67	0	6,176	0.00%
2023/11/01	2	33.60	8	33.99	33.80	-6	6,199	-0.10%
2023/10/31	11	33.01	10	32.88	32.88	1	6,186	0.02%
2023/10/30	10	32.91	11	33.15	33.13	-1	6,262	-0.02%
2023/10/27	0	0.00	6	32.68	33.05	-6	6,304	-0.10%
2023/10/25	5	32.08	15	32.13	32.08	-10	6,762	-0.15%
2023/10/24	32	31.42	23	31.24	31.20	9	6,771	0.13%
2023/10/23	11	31.64	11	31.65	31.63	0	6,730	0.00%
2023/10/20	2	31.94	1	32.12	31.83	1	6,893	0.01%
2023/10/19	42	33.13	20	32.47	32.47	22	6,842	0.32%
2023/10/18	13	34.29	15	34.23	34.09	-2	6,697	-0.03%
2023/10/17	15	34.21	15	34.24	34.19	0	6,748	0.00%
2023/10/16	16	34.36	17	34.22	34.11	-1	6,734	-0.01%
2023/10/13	16	34.91	0	0.00	34.54	16	6,725	0.24%
2023/10/12	16	35.44	24	35.67	35.47	-8	6,759	-0.12%
2023/10/11	7	34.94	6	35.11	34.96	1	6,792	0.01%
2023/10/06	0	0.00	14	35.00	35.08	-14	6,894	-0.20%
2023/10/04	22	34.53	10	34.30	34.30	12	6,933	0.17%
2023/10/03	27	35.43	10	35.09	35.09	17	6,917	0.25%
2023/10/02	5	36.20	10	36.52	36.20	-5	6,856	-0.07%
2023/09/28	18	36.14	13	35.81	35.75	5	6,894	0.07%
2023/09/27	19	36.31	15	36.28	36.10	4	6,879	0.06%
2023/09/26	7	36.42	0	0.00	36.23	7	6,843	0.10%
2023/09/25	4	36.78	8	37.29	36.89	-4	6,874	-0.06%
2023/09/22	14	36.15	20	36.42	36.65	-6	6,900	-0.09%
2023/09/21	4	36.26	0	0.00	35.97	4	6,878	0.06%
2023/09/20	20	36.58	20	36.54	36.54	0	6,873	0.00%
2023/09/19	21	36.47	20	36.62	36.62	1	6,960	0.01%
2023/09/18	11	36.61	14	36.54	36.58	-3	7,107	-0.04%
2023/09/15	9	36.51	7	37.01	36.32	2	7,088	0.03%
2023/09/14	10	36.88	15	36.75	36.70	-5	7,054	-0.07%
2023/09/13	21	36.82	10	36.48	36.48	11	7,107	0.15%
2023/09/12	11	36.97	10	36.91	36.91	1	7,169	0.01%
2023/09/11	10	36.55	19	37.26	37.34	-9	7,209	-0.12%
2023/09/08	18	36.64	10	36.45	36.45	8	7,314	0.11%
2023/09/07	17	37.77	10	37.24	37.24	7	7,286	0.10%
2023/09/06	3	37.80	0	0.00	37.96	3	7,249	0.04%
2023/09/05	14	38.17	12	38.25	38.25	2	7,255	0.03%
2023/09/04	4	38.03	21	38.11	38.47	-17	7,254	-0.23%
2023/09/01	6	37.16	11	37.45	37.11	-5	7,176	-0.07%
2023/08/31	4	36.83	1	37.20	36.68	3	7,201	0.04%
2023/08/30	24	37.52	20	37.10	37.10	4	7,224	0.06%
2023/08/29	10	37.35	21	37.66	37.75	-11	7,148	-0.15%
2023/08/28	30	37.87	31	38.51	36.99	-1	7,158	-0.01%
2023/08/25	11	35.98	10	35.92	35.92	1	6,913	0.01%
2023/08/24	13	35.66	17	36.23	36.29	-4	7,005	-0.06%
2023/08/23	11	35.83	15	35.88	35.85	-4	7,032	-0.06%
2023/08/22	15	35.95	511	35.87	35.47	-496	7,142	-6.94%	大賣/鉅額交易
2023/08/21	31	36.15	24	36.19	36.16	7	7,163	0.10%
2023/08/18	7	37.02	7	37.44	36.91	0	7,181	0.00%
2023/08/17	16	37.05	12	36.96	36.92	4	7,239	0.06%
2023/08/16	3	36.99	3	37.53	37.31	0	7,242	0.00%
2023/08/15	2	37.13	5	37.54	37.01	-3	7,357	-0.04%
2023/08/14	23	37.28	10	37.20	37.20	13	7,371	0.18%
2023/08/11	23	39.23	16	39.39	39.08	7	7,174	0.10%
2023/08/10	17	40.08	10	39.76	39.85	7	7,123	0.10%
2023/08/09	13	40.31	13	40.40	40.35	0	7,074	0.00%
2023/08/08	17	40.23	18	40.60	40.53	-1	7,120	-0.01%
2023/08/07	17	40.50	10	40.33	40.33	7	7,055	0.10%
2023/08/04	2	40.90	9	41.18	41.43	-7	7,140	-0.10%
2023/08/02	7	40.14	0	0.00	39.84	7	7,131	0.10%
2023/08/01	3	40.95	2	41.40	40.74	1	7,169	0.01%
2023/07/31	3	41.33	3	41.33	41.00	0	7,135	0.00%
2023/07/28	3	39.00	14	39.74	40.53	-11	6,918	-0.16%
2023/07/27	1	38.93	1	38.88	38.93	0	6,724	0.00%
2023/07/26	0	0.00	10	38.69	38.26	-10	6,684	-0.15%
2023/07/25	1	38.40	21	37.48	38.40	-20	6,750	-0.30%
2023/07/24	19	36.18	12	36.13	36.09	7	6,517	0.11%
2023/07/21	17	36.18	17	36.52	36.47	0	6,528	0.00%
2023/07/20	2	36.56	10	36.66	36.58	-8	6,598	-0.12%
2023/07/19	13	36.13	10	35.97	35.97	3	6,674	0.04%
2023/07/18	12	36.56	10	36.31	36.31	2	6,671	0.03%
2023/07/17	8	36.71	0	0.00	36.31	8	6,695	0.12%
2023/07/14	0	0.00	2	37.58	37.33	-2	6,645	-0.03%
2023/07/13	200	37.05	9	36.94	37.27	191	6,642	2.88%	大買/鉅額交易
2023/07/12	310	36.26	12	36.07	36.02	298	6,607	4.51%	大買/鉅額交易
2023/07/11	0	0.00	7	36.04	35.91	-7	6,644	-0.11%
2023/07/10	3	35.48	9	35.76	35.41	-6	6,653	-0.09%
2023/07/07	1	34.93	0	0.00	35.28	1	6,725	0.01%
2023/07/06	28	35.53	25	35.43	35.30	3	6,756	0.04%
2023/07/05	13	35.92	10	35.89	35.89	3	6,783	0.04%
2023/07/04	11	36.50	10	36.37	36.37	1	6,858	0.01%
2023/07/03	0	0.00	9	36.10	36.42	-9	6,947	-0.13%
2023/06/30	12	35.27	17	35.47	35.55	-5	7,029	-0.07%
2023/06/29	14	35.08	11	34.88	34.90	3	7,040	0.04%
2023/06/28	11	35.32	14	35.28	35.25	-3	7,111	-0.04%
2023/06/27	15	34.86	15	35.02	35.00	0	7,114	0.00%
2023/06/26	21	35.02	10	34.83	34.83	11	7,128	0.15%
2023/06/21	13	36.33	12	36.37	36.32	1	6,998	0.01%
2023/06/20	12	36.75	10	36.51	36.51	2	7,013	0.03%
2023/06/19	26	37.10	20	36.82	36.82	6	7,080	0.08%
2023/06/16	10	37.75	15	37.67	37.73	-5	7,052	-0.07%
2023/06/15	10	36.50	13	36.91	36.96	-3	7,070	-0.04%
2023/06/14	0	0.00	8	36.01	36.25	-8	7,118	-0.11%
2023/06/13	26	35.50	24	35.44	35.40	2	7,002	0.03%
2023/06/12	13	35.11	14	35.55	35.56	-1	7,005	-0.01%
2023/06/09	12	35.28	19	35.21	35.17	-7	7,071	-0.10%
2023/06/08	14	34.43	17	34.84	34.91	-3	7,113	-0.04%
2023/06/07	34	34.79	21	34.54	34.62	13	7,182	0.18%
2023/06/06	7	35.38	14	35.34	35.23	-7	7,216	-0.10%
2023/06/05	24	34.90	23	34.86	34.78	1	7,281	0.01%
2023/06/02	20	34.57	29	34.99	34.94	-9	7,307	-0.12%
2023/06/01	2	34.22	6	34.35	34.32	-4	7,391	-0.05%
2023/05/31	2	33.68	0	0.00	33.55	2	7,412	0.03%
2023/05/30	40	34.89	32	34.31	34.13	8	7,343	0.11%
2023/05/29	27	35.46	26	35.08	35.01	1	7,435	0.01%
2023/05/26	15	34.97	13	35.40	35.41	2	7,531	0.03%
2023/05/25	32	35.75	20	35.43	35.43	12	7,532	0.16%
2023/05/24	27	36.82	21	36.62	36.61	6	7,390	0.08%
2023/05/23	31	37.97	22	37.60	37.52	9	7,318	0.12%
2023/05/22	2	37.75	10	38.22	38.26	-8	7,335	-0.11%
2023/05/19	20	37.40	18	37.65	37.57	2	7,402	0.03%
2023/05/18	6	38.04	6	38.37	38.02	0	7,332	0.00%
2023/05/17	15	38.32	10	37.99	37.99	5	7,314	0.07%
2023/05/16	11	38.70	14	38.75	38.68	-3	7,341	-0.04%
2023/05/15	15	37.75	11	38.32	38.32	4	7,381	0.05%
2023/05/12	47	38.53	40	38.26	38.10	7	7,364	0.10%
2023/05/11	21	38.90	22	38.78	38.75	-1	7,363	-0.01%
2023/05/10	20	39.18	10	38.82	38.82	10	7,403	0.14%
2023/05/09	10	39.95	13	39.80	40.57	-3	7,342	-0.04%
2023/05/08	1	39.80	5	39.83	39.82	-4	7,378	-0.05%
2023/05/05	13	39.03	16	39.07	39.07	-3	7,420	-0.04%
2023/05/04	0	0.00	5	38.83	39.00	-5	7,515	-0.07%
2023/05/03	2	38.03	0	0.00	38.01	2	7,630	0.03%
2023/05/02	13	38.85	11	38.60	38.82	2	7,741	0.03%
2023/04/28	10	38.35	15	38.85	38.74	-5	7,903	-0.06%
2023/04/27	10	37.55	11	37.89	37.89	-1	7,926	-0.01%
2023/04/26	10	37.32	12	37.68	37.70	-2	8,196	-0.02%
2023/04/25	23	37.43	21	37.21	37.19	2	8,292	0.02%
2023/04/24	16	37.76	110	37.74	37.60	-94	8,215	-1.14%	大賣/
2023/04/21	2	38.80	4	38.70	38.68	-2	8,144	-0.02%
2023/04/20	15	39.45	10	39.07	39.07	5	8,185	0.06%
2023/04/19	2	40.13	0	0.00	40.10	2	8,238	0.02%
2023/04/18	1	40.26	6	40.31	40.33	-5	8,320	-0.06%
2023/04/17	0	0.00	6	39.40	39.66	-6	8,426	-0.07%
2023/04/14	12	38.73	12	38.44	38.36	0	8,393	0.00%
2023/04/13	21	38.13	22	38.26	38.25	-1	8,462	-0.01%
2023/04/12	15	38.69	10	38.22	38.22	5	8,482	0.06%
2023/04/11	24	39.12	21	38.71	38.68	3	8,455	0.04%
2023/04/10	13	38.69	12	39.05	39.06	1	8,500	0.01%
2023/04/07	111	39.40	14	39.07	39.00	97	8,592	1.13%	大買/
2023/04/06	15	38.93	10	38.55	38.55	5	8,497	0.06%
2023/03/31	1	39.50	4	39.65	39.33	-3	8,441	-0.04%
2023/03/30	13	38.57	13	38.74	38.69	0	8,399	0.00%
2023/03/29	1	38.35	2	38.68	38.39	-1	8,356	-0.01%
2023/03/28	11	38.18	12	38.19	38.17	-1	8,437	-0.01%
2023/03/27	13	37.96	10	38.00	38.00	3	8,508	0.04%
2023/03/24	20	38.82	20	38.57	38.57	0	8,498	0.00%
2023/03/23	21	38.39	26	38.68	38.71	-5	8,549	-0.06%
2023/03/22	24	38.47	26	38.48	38.37	-2	8,580	-0.02%
2023/03/21	10	37.62	14	38.09	38.20	-4	8,521	-0.05%
2023/03/20	18	37.62	14	37.39	37.29	4	8,541	0.05%
2023/03/17	22	38.13	23	38.44	38.26	-1	8,573	-0.01%
2023/03/16	13	37.98	11	37.99	37.97	2	8,587	0.02%
2023/03/15	12	38.49	12	38.30	38.22	0	8,671	0.00%
2023/03/14	22	38.15	21	38.01	38.00	1	8,867	0.01%
2023/03/13	23	38.44	24	38.60	38.59	-1	8,926	-0.01%
2023/03/10	14	38.22	12	38.43	38.36	2	8,891	0.02%
2023/03/09	15	39.26	12	39.07	39.06	3	8,993	0.03%
2023/03/08	29	39.57	20	39.38	39.38	9	8,932	0.10%
2023/03/07	14	40.81	14	40.91	40.77	0	9,136	0.00%
2023/03/06	26	40.86	21	40.95	40.95	5	9,270	0.05%
2023/03/03	13	41.50	12	41.43	41.37	1	9,193	0.01%
2023/03/02	12	41.75	11	41.46	41.43	1	9,272	0.01%
2023/03/01	0	0.00	7	41.46	41.64	-7	9,334	-0.07%
2023/02/24	14	40.99	11	40.46	40.46	3	9,329	0.03%
2023/02/23	7	41.50	1	42.10	41.37	6	9,338	0.06%
2023/02/22	12	42.03	1	42.30	41.87	11	9,296	0.12%
2023/02/21	12	42.19	15	42.17	42.10	-3	9,386	-0.03%
2023/02/20	15	40.71	15	41.37	41.53	0	9,407	0.00%
2023/02/17	7	41.52	3	41.82	41.55	4	9,518	0.04%
2023/02/16	10	42.23	14	42.83	42.92	-4	9,745	-0.04%
2023/02/15	25	42.21	23	41.99	41.89	2	9,848	0.02%
2023/02/14	11	42.50	11	42.22	42.15	0	9,873	0.00%
2023/02/13	10	41.43	14	42.51	42.64	-4	9,995	-0.04%
2023/02/10	12	41.53	10	41.40	41.40	2	9,997	0.02%
2023/02/09	1	40.75	5	41.57	42.13	-4	10,160	-0.04%
2023/02/08	22	41.45	21	41.17	41.14	1	10,367	0.01%
2023/02/07	10	41.32	17	41.35	41.33	-7	10,427	-0.07%
2023/02/06	13	40.78	11	40.69	40.63	2	10,501	0.02%
2023/02/03	29	42.30	21	41.92	41.92	8	10,493	0.08%
2023/02/02	16	43.52	17	43.61	43.60	-1	10,582	-0.01%
2023/02/01	25	43.28	21	43.62	43.62	4	10,571	0.04%
2023/01/31	16	44.33	14	44.43	44.14	2	10,542	0.02%
2023/01/30	2	45.20	2	46.40	45.14	0	10,433	0.00%
2023/01/17	15	44.48	10	44.05	44.05	5	10,411	0.05%
2023/01/16	1	45.46	1	45.13	45.30	0	10,696	0.00%
2023/01/13	0	0.00	4	42.43	42.85	-4	10,474	-0.04%
2023/01/12	4	41.84	0	0.00	41.85	4	10,442	0.04%
2023/01/11	10	42.47	11	42.29	42.30	-1	10,483	-0.01%
2023/01/10	1	41.60	0	0.00	41.80	1	10,470	0.01%
2023/01/09	2	41.60	2	41.89	41.72	0	10,445	0.00%
2023/01/06	11	40.92	11	41.27	41.20	0	10,468	0.00%
2023/01/05	0	0.00	6	40.28	40.70	-6	10,417	-0.06%
2023/01/03	4	38.40	3	38.66	38.65	1	10,426	0.01%
2022/12/30	0	0.00	2	39.28	39.15	-2	10,318	-0.02%
2022/12/29	1	38.60	0	0.00	38.44	1	10,275	0.01%
2022/12/28	11	38.88	11	39.24	39.25	0	10,364	0.00%
2022/12/27	10	39.73	14	39.23	39.21	-4	10,290	-0.04%
2022/12/26	1	38.44	1	38.83	38.59	0	10,222	0.00%
2022/12/23	14	38.67	12	38.47	38.44	2	10,249	0.02%
2022/12/22	12	38.73	17	38.89	38.83	-5	10,255	-0.05%
2022/12/21	1	38.03	3	38.31	38.11	-2	10,217	-0.02%
2022/12/20	20	38.98	10	37.61	37.61	10	10,249	0.10%
2022/12/19	5	40.08	1	40.48	39.85	4	10,149	0.04%
2022/12/16	1	40.01	1	40.46	40.12	0	10,078	0.00%
2022/12/15	14	39.66	13	39.99	39.96	1	10,051	0.01%
2022/12/14	20	39.85	23	40.23	40.25	-3	10,037	-0.03%
2022/12/13	2	39.55	1	39.85	39.59	1	9,973	0.01%
2022/12/12	13	40.35	12	39.91	39.86	1	9,960	0.01%
2022/12/09	23	39.72	23	40.04	40.06	0	9,979	0.00%
2022/12/08	11	39.66	11	39.67	39.65	0	9,883	0.00%
2022/12/07	0	0.00	5	40.18	40.33	-5	9,849	-0.05%
2022/12/06	2	38.73	12	39.20	39.44	-10	9,859	-0.10%
2022/12/05	3	38.30	5	38.52	38.53	-2	9,673	-0.02%
2022/12/02	2	37.33	0	0.00	37.09	2	9,495	0.02%
2022/12/01	2	38.05	0	0.00	37.99	2	9,482	0.02%
2022/11/30	2	36.58	2	36.95	36.79	0	9,317	0.00%
2022/11/29	0	0.00	29	35.09	36.52	-29	9,394	-0.31%
2022/11/28	35	33.36	25	33.48	33.48	10	9,180	0.11%
2022/11/25	24	34.60	30	34.93	34.97	-6	9,027	-0.07%
2022/11/24	32	34.96	24	34.63	34.44	8	9,122	0.09%
2022/11/23	16	35.11	14	35.28	35.19	2	9,076	0.02%
2022/11/22	14	34.71	26	35.21	35.30	-12	9,147	-0.13%
2022/11/21	25	34.99	1	34.43	34.47	24	9,042	0.27%
2022/11/18	5	35.36	32	35.64	35.79	-27	8,977	-0.30%
2022/11/17	31	35.60	20	35.15	35.14	11	8,973	0.12%
2022/11/16	11	36.70	11	36.46	36.41	0	9,017	0.00%
2022/11/15	18	35.37	20	36.39	36.69	-2	9,054	-0.02%
2022/11/14	16	36.31	24	36.11	35.86	-8	8,904	-0.09%
2022/11/11	7	34.91	14	35.20	35.07	-7	8,787	-0.08%
2022/11/10	18	33.33	14	33.34	33.24	4	8,741	0.05%
2022/11/09	17	34.58	12	34.02	33.89	5	8,711	0.06%
2022/11/08	5	35.01	0	0.00	34.67	5	8,608	0.06%
2022/11/07	5	34.78	7	35.41	35.63	-2	8,586	-0.02%
2022/11/04	0	0.00	16	34.32	35.42	-16	8,493	-0.19%
2022/11/03	15	32.91	10	32.77	32.77	5	8,377	0.06%
2022/11/02	0	0.00	7	33.18	33.87	-7	8,320	-0.08%
2022/11/01	3	31.82	23	31.53	31.81	-20	8,224	-0.24%
2022/10/31	29	31.20	8	30.96	30.82	21	8,129	0.26%
2022/10/28	12	32.51	11	31.62	31.51	1	7,904	0.01%
2022/10/27	33	33.96	16	33.14	32.77	17	8,079	0.21%
2022/10/26	26	34.51	26	34.27	34.16	0	8,243	0.00%
2022/10/25	33	34.38	36	34.40	34.25	-3	8,313	-0.04%
2022/10/24	46	35.72	26	34.83	34.46	20	8,379	0.24%
2022/10/21	17	37.14	15	37.15	37.16	2	8,043	0.02%
2022/10/20	14	37.70	12	37.95	37.73	2	8,078	0.02%
2022/10/19	35	38.80	21	38.30	37.95	14	8,017	0.17%
2022/10/18	21	39.29	30	39.60	39.21	-9	7,963	-0.11%
2022/10/17	22	38.94	13	39.21	39.21	9	7,980	0.11%
2022/10/14	0	0.00	31	39.29	39.96	-31	7,984	-0.39%
2022/10/13	13	38.07	5	38.18	37.93	8	7,908	0.10%
2022/10/12	49	37.77	24	37.23	37.23	25	7,974	0.31%
2022/10/11	28	38.47	10	38.31	38.31	18	8,042	0.22%
2022/10/07	6	42.04	0	0.00	41.86	6	7,931	0.08%
2022/10/05	2	41.60	25	41.93	42.80	-23	8,085	-0.28%
2022/10/04	0	0.00	8	40.08	40.33	-8	8,038	-0.10%
2022/10/03	19	39.62	10	38.83	38.83	9	8,184	0.11%
2022/09/30	16	40.77	13	40.46	40.36	3	8,153	0.04%
2022/09/29	14	41.05	15	40.81	40.60	-1	8,191	-0.01%
2022/09/28	13	40.93	13	40.78	40.69	0	8,274	0.00%
2022/09/27	16	40.32	14	40.81	40.86	2	8,349	0.02%
2022/09/26	14	40.12	20	40.73	40.81	-6	8,346	-0.07%
2022/09/23	11	40.17	13	40.40	40.40	-2	8,377	-0.02%
2022/09/22	13	39.92	15	39.73	39.75	-2	8,519	-0.02%
2022/09/21	20	40.45	19	40.78	40.75	1	8,590	0.01%
2022/09/20	29	41.40	23	41.34	41.31	6	8,620	0.07%
2022/09/19	12	40.88	15	41.29	41.24	-3	8,766	-0.03%
2022/09/16	32	41.85	26	41.45	41.31	6	8,819	0.07%
2022/09/15	14	42.53	418	42.57	42.50	-404	8,797	-4.59%	大賣/鉅額交易
2022/09/14	24	42.69	13	42.48	42.31	11	8,852	0.12%
2022/09/13	30	43.16	33	43.40	43.69	-3	8,880	-0.03%
2022/09/12	414	41.98	18	42.07	41.86	396	8,929	4.43%	大買/鉅額交易
2022/09/08	10	41.68	13	41.60	41.58	-3	9,024	-0.03%
2022/09/07	10	41.21	10	41.25	41.25	0	9,176	0.00%
2022/09/06	14	41.26	20	41.31	41.27	-6	9,563	-0.06%
2022/09/05	19	40.59	13	40.80	40.80	6	9,657	0.06%
2022/09/02	20	41.85	13	41.55	41.43	7	9,644	0.07%
2022/09/01	20	42.71	10	42.38	42.54	10	9,700	0.10%
2022/08/31	11	42.34	28	43.02	43.48	-17	9,844	-0.17%
2022/08/30	18	42.25	11	41.87	41.79	7	9,913	0.07%
2022/08/29	21	42.59	12	42.42	42.32	9	10,018	0.09%
2022/08/26	10	43.52	17	43.23	43.13	-7	10,037	-0.07%
2022/08/25	16	42.20	14	42.37	42.36	2	10,039	0.02%
2022/08/24	14	43.01	11	42.74	42.67	3	9,988	0.03%
2022/08/23	27	43.21	23	43.03	42.91	4	10,090	0.04%
2022/08/22	14	42.88	17	43.55	43.65	-3	9,992	-0.03%
2022/08/19	10	43.00	13	43.22	43.17	-3	9,941	-0.03%
2022/08/18	16	43.63	10	42.95	42.95	6	10,076	0.06%
2022/08/17	13	43.25	16	43.73	43.81	-3	9,954	-0.03%
2022/08/16	12	43.37	12	43.37	43.29	0	9,934	0.00%
2022/08/15	22	43.38	23	43.49	43.46	-1	10,058	-0.01%
2022/08/12	12	43.08	15	43.30	43.38	-3	10,148	-0.03%
2022/08/11	10	41.80	22	42.57	42.93	-12	10,122	-0.12%
2022/08/10	32	42.13	20	41.62	41.33	12	10,204	0.12%
2022/08/09	10	42.65	15	42.82	42.80	-5	10,146	-0.05%
2022/08/08	11	42.56	14	42.62	42.55	-3	10,240	-0.03%
2022/08/05	14	42.27	15	42.19	42.04	-1	10,317	-0.01%
2022/08/04	15	41.74	15	41.97	41.90	0	10,439	0.00%
2022/08/03	27	42.34	27	42.11	41.91	0	10,577	0.00%
2022/08/02	34	42.63	24	42.45	42.37	10	10,517	0.10%
2022/08/01	13	43.07	14	43.86	44.00	-1	10,303	-0.01%
2022/07/29	71	44.93	63	44.88	43.83	8	10,447	0.08%
2022/07/28	21	45.28	22	45.62	45.29	-1	10,309	-0.01%
2022/07/27	14	45.17	11	45.05	45.01	3	10,256	0.03%
2022/07/26	10	45.47	13	45.88	45.97	-3	10,223	-0.03%
2022/07/25	10	45.35	10	45.16	45.16	0	10,445	0.00%
2022/07/22	34	45.59	34	45.65	45.45	0	10,705	0.00%
2022/07/21	11	45.81	10	45.58	45.58	1	10,810	0.01%
2022/07/20	12	46.52	14	46.23	46.08	-2	11,121	-0.02%
2022/07/19	17	45.99	11	45.51	45.45	6	11,309	0.05%
2022/07/18	22	45.82	23	46.58	46.76	-1	11,365	-0.01%
2022/07/15	15	46.93	16	47.65	46.98	-1	11,340	-0.01%
2022/07/14	14	46.46	14	46.97	46.95	0	11,472	0.00%
2022/07/13	11	47.27	13	47.25	47.25	-2	11,536	-0.02%
2022/07/12	14	47.82	15	47.33	47.28	-1	11,620	-0.01%
2022/07/11	5	48.17	0	0.00	47.31	5	11,625	0.04%
2022/07/08	10	50.20	10	49.54	49.54	0	11,554	0.00%
2022/07/07	21	49.38	23	49.60	49.55	-2	11,599	-0.02%
2022/07/06	22	50.67	21	49.19	49.19	1	11,626	0.01%
2022/07/05	10	50.50	10	50.45	50.45	0	11,682	0.00%
2022/07/04	10	50.90	10	50.80	50.80	0	11,661	0.00%
2022/07/01	10	50.60	11	50.25	50.25	-1	11,710	-0.01%
2022/06/30	10	49.50	11	50.99	51.55	-1	11,689	-0.01%
2022/06/29	11	50.12	11	49.33	49.35	0	11,736	0.00%
2022/06/28	11	49.06	112	49.43	49.54	-101	11,748	-0.86%	大賣/鉅額交易
2022/06/27	1	49.06	0	0.00	49.06	1	11,788	0.01%
2022/06/24	1	47.82	3	47.43	47.82	-2	11,694	-0.02%
2022/06/23	31	46.33	33	46.24	46.40	-2	11,801	-0.02%
2022/06/22	24	46.38	21	46.24	46.29	3	11,874	0.03%
2022/06/21	111	46.82	11	46.65	46.56	100	11,841	0.84%	大買/
2022/06/20	12	46.08	13	46.76	46.58	-1	11,864	-0.01%
2022/06/17	23	44.95	27	45.42	45.91	-4	11,730	-0.03%
2022/06/16	24	45.49	20	45.08	45.01	4	11,706	0.03%
2022/06/15	3	44.67	17	44.48	46.21	-14	11,691	-0.12%
2022/06/14	6	42.21	3	42.76	42.29	3	11,647	0.03%
2022/06/13	14	43.17	10	42.69	42.70	4	11,914	0.03%
2022/06/10	22	43.16	26	43.59	43.97	-4	12,111	-0.03%
2022/06/09	5	43.45	6	43.91	43.29	-1	12,080	-0.01%
2022/06/08	14	43.19	14	43.03	42.81	0	12,067	0.00%
2022/06/07	13	41.81	18	42.82	42.70	-5	11,936	-0.04%
2022/06/06	15	40.95	19	41.40	41.55	-4	11,854	-0.03%
2022/06/02	13	40.68	12	40.72	40.71	1	11,793	0.01%
2022/06/01	11	40.87	11	40.75	40.70	0	11,832	0.00%
2022/05/31	13	39.91	19	40.76	41.04	-6	11,845	-0.05%
2022/05/30	31	40.00	33	39.71	39.70	-2	11,717	-0.02%
2022/05/27	19	39.62	22	39.36	39.25	-3	11,633	-0.03%
2022/05/26	30	38.67	35	38.86	38.73	-5	11,550	-0.04%
2022/05/25	21	38.90	21	38.64	38.62	0	11,391	0.00%
2022/05/24	16	39.86	10	39.15	39.15	6	11,355	0.05%
2022/05/23	17	40.10	12	40.28	40.06	5	11,264	0.04%
2022/05/20	10	39.40	16	40.40	40.94	-6	11,179	-0.05%
2022/05/19	2	38.37	3	38.90	38.77	-1	11,043	-0.01%
2022/05/18	26	39.42	22	39.19	39.20	4	11,019	0.04%
2022/05/17	30	39.27	37	39.73	39.76	-7	10,859	-0.06%
2022/05/16	26	39.16	22	38.85	38.78	4	10,792	0.04%
2022/05/13	24	39.35	27	39.26	39.15	-3	10,684	-0.03%
2022/05/12	17	38.71	13	38.83	38.66	4	10,600	0.04%
2022/05/11	10	37.61	20	38.88	39.67	-10	10,514	-0.10%
2022/05/10	18	36.72	23	37.66	37.90	-5	10,363	-0.05%
2022/05/09	17	37.59	11	36.93	36.83	6	10,201	0.06%
2022/05/06	28	38.80	20	38.27	38.27	8	10,254	0.08%
2022/05/05	11	40.68	13	40.79	40.78	-2	10,051	-0.02%
2022/05/04	3	40.11	0	0.00	40.02	3	10,010	0.03%
2022/05/03	13	40.06	12	40.26	40.65	1	10,049	0.01%
2022/04/29	24	39.95	27	40.61	40.65	-3	10,019	-0.03%
2022/04/28	11	39.20	12	39.73	39.24	-1	9,814	-0.01%
2022/04/27	24	38.22	27	38.61	38.75	-3	9,646	-0.03%
2022/04/26	27	37.49	27	38.24	38.30	0	9,489	0.00%
2022/04/25	23	39.19	17	39.46	39.22	6	9,238	0.06%
2022/04/22	27	40.52	27	40.64	40.69	0	9,042	0.00%
2022/04/21	13	41.08	12	40.88	40.80	1	8,983	0.01%
2022/04/20	28	41.99	23	41.61	41.58	5	8,887	0.06%
2022/04/19	16	42.59	18	42.64	42.40	-2	8,716	-0.02%
2022/04/18	28	42.52	10	42.31	42.31	18	8,558	0.21%
2022/04/15	12	43.49	13	43.76	43.80	-1	8,451	-0.01%
2022/04/14	31	43.73	42	43.54	43.75	-11	8,393	-0.13%
2022/04/13	32	42.88	37	42.93	42.96	-5	8,408	-0.06%
2022/04/12	12	41.44	16	42.23	42.43	-4	8,337	-0.05%
2022/04/11	32	42.12	22	41.04	41.03	10	8,388	0.12%
2022/04/08	21	42.56	26	42.94	43.20	-5	8,247	-0.06%
2022/04/07	17	42.65	14	42.61	42.40	3	8,197	0.04%
2022/04/06	26	42.87	26	43.06	43.11	0	8,190	0.00%
2022/04/01	11	41.57	20	42.86	43.35	-9	8,102	-0.11%
2022/03/31	24	41.76	26	41.74	41.65	-2	7,887	-0.03%
2022/03/30	30	40.65	34	41.47	41.61	-4	7,831	-0.05%
2022/03/29	33	40.42	33	40.09	40.06	0	7,733	0.00%
2022/03/28	15	40.08	15	39.95	40.01	0	7,719	0.00%
2022/03/25	25	41.80	21	40.72	40.75	4	7,635	0.05%
2022/03/24	15	41.70	13	41.82	41.82	2	7,577	0.03%
2022/03/23	38	41.93	40	42.16	42.25	-2	7,557	-0.03%
2022/03/22	22	41.58	24	41.74	41.74	-2	7,478	-0.03%
2022/03/21	27	41.70	25	41.54	41.21	2	7,496	0.03%
2022/03/18	14	40.39	11	40.86	40.88	3	7,461	0.04%
2022/03/17	8	41.15	19	41.83	41.51	-11	7,428	-0.15%
2022/03/16	44	36.21	55	37.27	38.20	-11	7,139	-0.15%
2022/03/15	44	37.50	40	37.78	37.10	4	6,967	0.06%
2022/03/14	26	41.16	23	40.58	40.35	3	6,714	0.04%
2022/03/11	13	41.01	3	41.07	40.24	10	6,622	0.15%
2022/03/10	23	42.26	34	42.70	42.61	-11	6,496	-0.17%
2022/03/09	21	41.95	16	41.13	40.56	5	6,428	0.08%
2022/03/08	14	43.36	14	42.58	42.43	0	6,290	0.00%
2022/03/07	23	44.45	20	43.63	43.63	3	6,191	0.05%
2022/03/04	27	46.72	18	46.50	46.22	9	6,104	0.15%
2022/03/03	13	48.84	12	47.99	47.90	1	6,038	0.02%
2022/03/02	12	48.98	10	48.56	48.56	2	5,998	0.03%
2022/03/01	21	48.99	24	48.91	48.90	-3	6,031	-0.05%
2022/02/25	33	48.05	36	48.50	48.08	-3	6,017	-0.05%
2022/02/24	4	48.06	0	0.00	47.48	4	5,971	0.07%
2022/02/23	22	49.10	23	49.07	49.08	-1	5,934	-0.02%
2022/02/22	8	49.29	0	0.00	48.65	8	5,935	0.13%
2022/02/21	6	50.33	1	51.00	50.40	5	5,905	0.08%
2022/02/18	5	50.19	5	50.78	51.00	0	5,861	0.00%
2022/02/17	2	50.80	4	51.05	50.80	-2	5,879	-0.03%
2022/02/16	0	0.00	6	50.67	50.60	-6	5,850	-0.10%
2022/02/15	14	49.63	20	49.77	49.67	-6	5,837	-0.10%
2022/02/14	18	49.89	12	49.88	49.84	6	5,904	0.10%
2022/02/11	3	50.92	7	51.24	51.10	-4	5,993	-0.07%
2022/02/10	18	51.11	1	51.20	50.25	17	5,951	0.29%
2022/02/09	10	49.95	40	50.67	51.00	-30	5,948	-0.50%
2022/02/08	30	49.20	10	48.83	48.83	20	5,897	0.34%
2022/02/07	15	49.87	16	50.24	50.20	-1	5,796	-0.02%
2022/01/26	15	51.19	12	50.57	50.50	3	5,760	0.05%
2022/01/25	18	52.24	15	51.40	51.40	3	5,837	0.05%
2022/01/24	13	52.77	14	53.03	53.00	-1	5,849	-0.02%
2022/01/21	15	53.45	2	53.70	52.95	13	5,860	0.22%
2022/01/20	13	52.40	14	53.15	53.55	-1	5,811	-0.02%
2022/01/19	5	51.57	3	52.17	51.45	2	5,768	0.03%
2022/01/18	12	51.00	27	51.79	51.65	-15	5,778	-0.26%
2022/01/17	13	50.71	14	50.79	50.75	-1	5,749	-0.02%
2022/01/14	14	51.18	10	51.00	51.00	4	5,782	0.07%
2022/01/13	7	53.11	5	53.93	52.40	2	5,709	0.04%
2022/01/12	10	52.70	12	53.05	53.05	-2	5,706	-0.04%
2022/01/11	17	52.81	14	52.59	52.40	3	5,725	0.05%
2022/01/10	6	52.38	6	52.88	53.05	0	5,821	0.00%
2022/01/07	12	52.73	15	53.05	53.10	-3	5,827	-0.05%
2022/01/06	20	52.71	13	52.75	52.65	7	5,830	0.12%
2022/01/05	4	54.51	6	54.79	54.00	-2	5,794	-0.03%
2022/01/04	14	54.78	1	54.00	54.10	13	5,830	0.22%
2022/01/03	13	54.63	12	54.58	54.45	1	5,869	0.02%
2021/12/30	2	54.65	6	54.90	54.95	-4	5,892	-0.07%
2021/12/29	16	55.37	14	54.57	54.40	2	5,864	0.03%
2021/12/28	1	56.35	10	56.41	56.40	-9	5,762	-0.16%
2021/12/27	2	56.00	12	55.90	55.90	-10	5,752	-0.17%
2021/12/24	22	56.50	10	56.66	56.40	12	5,779	0.21%
2021/12/23	15	55.75	7	55.79	55.65	8	5,737	0.14%
2021/12/22	15	56.22	11	55.69	55.60	4	5,785	0.07%
2021/12/21	11	55.82	11	56.05	56.05	0	5,805	0.00%
2021/12/20	2	56.05	1	56.70	56.35	1	5,825	0.02%
2021/12/17	4	57.65	1	58.50	56.95	3	5,809	0.05%
2021/12/16	12	58.33	21	58.05	58.05	-9	5,827	-0.15%
2021/12/15	3	58.75	0	0.00	58.35	3	5,869	0.05%
2021/12/14	3	59.72	1	60.10	59.85	2	5,866	0.03%
2021/12/13	12	62.30	5	61.08	60.70	7	5,863	0.12%
2021/12/10	2	59.55	0	0.00	59.80	2	5,842	0.03%
2021/12/09	0	0.00	24	60.16	60.70	-24	5,848	-0.41%
2021/12/08	12	56.51	17	57.00	57.20	-5	5,715	-0.09%
2021/12/07	2	55.65	3	56.17	56.15	-1	5,746	-0.02%
2021/12/06	21	54.34	8	54.94	55.65	13	5,754	0.23%
2021/12/03	16	53.33	13	53.90	53.90	3	5,797	0.05%
2021/12/02	13	52.85	26	53.38	53.40	-13	5,856	-0.22%
2021/12/01	22	52.88	32	52.77	52.75	-10	5,959	-0.17%
2021/11/30	15	53.51	13	52.99	52.75	2	6,068	0.03%
2021/11/29	22	53.54	32	52.95	52.90	-10	6,152	-0.16%
2021/11/26	3	53.95	0	0.00	53.50	3	6,389	0.05%
2021/11/25	3	54.80	1	55.50	54.60	2	6,531	0.03%
2021/11/24	12	54.89	12	55.21	55.20	0	6,692	0.00%
2021/11/23	13	55.58	15	55.20	55.05	-2	6,756	-0.03%
2021/11/22	12	54.95	16	54.94	54.90	-4	6,843	-0.06%
2021/11/19	21	53.72	22	53.76	53.75	-1	6,866	-0.01%
2021/11/18	14	53.42	12	53.75	53.75	2	6,955	0.03%
2021/11/17	22	54.82	23	54.69	54.65	-1	6,988	-0.01%
2021/11/16	14	54.74	5	55.14	54.50	9	7,200	0.12%
2021/11/15	15	54.38	23	54.39	54.30	-8	7,234	-0.11%
2021/11/12	4	54.79	3	55.70	54.55	1	7,347	0.01%
2021/11/11	12	53.45	12	53.69	54.60	0	7,388	0.00%
2021/11/10	27	52.73	0	0.00	52.20	27	7,358	0.37%
2021/11/09	4	54.26	20	53.65	53.90	-16	7,288	-0.22%
2021/11/08	2	54.50	1	55.00	54.95	1	7,302	0.01%
2021/11/05	22	54.85	24	55.39	55.25	-2	7,441	-0.03%
2021/11/04	20	53.85	25	54.83	54.95	-5	7,508	-0.07%
2021/11/03	14	54.56	4	54.50	53.65	10	7,607	0.13%
2021/11/02	20	55.54	21	54.88	53.50	-1	7,667	-0.01%
2021/11/01	20	56.04	19	56.24	56.25	1	7,611	0.01%
2021/10/29	12	56.49	13	56.65	56.65	-1	7,619	-0.01%
2021/10/28	25	56.48	19	56.61	56.45	6	7,641	0.08%
2021/10/27	7	57.19	0	0.00	56.55	7	7,827	0.09%
2021/10/26	23	59.44	9	58.82	58.60	14	7,932	0.18%
2021/10/25	19	58.73	15	58.64	58.50	4	7,963	0.05%
2021/10/22	3	58.23	31	58.67	59.55	-28	8,144	-0.34%
2021/10/21	3	57.33	7	57.47	57.55	-4	8,169	-0.05%
2021/10/20	4	56.89	3	57.47	56.40	1	8,402	0.01%
2021/10/19	20	56.72	14	56.70	56.80	6	8,415	0.07%
2021/10/18	18	56.10	11	56.62	55.20	7	8,406	0.08%
2021/10/15	28	57.98	29	57.98	58.00	-1	8,394	-0.01%
2021/10/14	7	58.09	13	58.17	57.70	-6	8,376	-0.07%
2021/10/13	23	57.44	17	58.32	58.70	6	8,414	0.07%
2021/10/12	12	57.54	5	57.46	57.30	7	8,361	0.08%
2021/10/08	3	56.20	20	56.10	56.50	-17	8,340	-0.20%
2021/10/07	1	52.90	17	52.83	53.40	-16	8,204	-0.20%
2021/10/06	5	50.64	5	51.16	51.00	0	8,177	0.00%
2021/10/05	4	50.55	12	51.08	50.95	-8	8,210	-0.10%
2021/10/04	16	51.67	6	51.99	51.75	10	8,323	0.12%
2021/10/01	17	52.68	0	0.00	51.50	17	8,398	0.20%
2021/09/30	8	54.04	9	53.97	53.95	-1	8,414	-0.01%
2021/09/29	27	52.80	15	53.67	53.90	12	8,400	0.14%
2021/09/28	11	53.74	13	54.11	54.05	-2	8,393	-0.02%
2021/09/27	26	52.06	33	53.33	53.40	-7	8,534	-0.08%
2021/09/24	34	51.09	38	51.69	51.55	-4	8,473	-0.05%
2021/09/23	15	50.85	40	50.49	50.35	-25	8,416	-0.30%
2021/09/22	38	49.66	7	50.26	50.50	31	8,426	0.37%
2021/09/17	28	51.22	32	51.66	52.00	-4	8,372	-0.05%
2021/09/16	15	51.33	17	51.28	51.25	-2	8,433	-0.02%
2021/09/15	11	52.16	1	52.35	51.40	10	8,362	0.12%
2021/09/14	19	54.52	22	54.32	53.95	-3	8,356	-0.04%
2021/09/13	15	54.88	12	54.29	54.25	3	8,297	0.04%
2021/09/10	13	53.62	21	54.34	54.75	-8	8,269	-0.10%
2021/09/09	13	53.25	11	52.87	52.60	2	8,278	0.02%
2021/09/08	25	53.96	42	53.47	53.20	-17	8,275	-0.21%
2021/09/07	3	52.93	30	53.85	53.90	-27	8,238	-0.33%
2021/09/06	14	53.02	20	53.21	53.35	-6	8,312	-0.07%
2021/09/03	49	51.71	34	51.99	51.40	15	8,381	0.18%
2021/09/02	14	51.77	29	51.60	51.35	-15	8,341	-0.18%
2021/09/01	6	49.94	19	50.33	51.45	-13	8,264	-0.16%
2021/08/31	35	49.14	9	49.47	48.37	26	8,152	0.32%
2021/08/30	62	49.71	43	49.54	49.74	19	8,125	0.23%
2021/08/27	49	50.80	46	50.91	51.00	3	8,086	0.04%
2021/08/26	41	51.55	35	50.58	50.60	6	8,057	0.07%
2021/08/25	27	53.01	27	52.59	52.50	0	8,023	0.00%
2021/08/24	19	51.53	23	52.13	52.55	-4	8,057	-0.05%
2021/08/23	33	50.30	34	50.87	50.95	-1	8,072	-0.01%
2021/08/20	12	50.77	8	50.64	49.22	4	8,056	0.05%
2021/08/19	16	53.33	10	52.90	52.65	6	7,956	0.08%
2021/08/18	2	52.70	4	54.14	54.65	-2	8,037	-0.02%
2021/08/17	6	54.85	22	55.58	53.85	-16	8,185	-0.20%
2021/08/16	7	55.60	8	56.09	55.65	-1	8,194	-0.01%
2021/08/13	17	55.27	18	55.24	55.05	-1	8,228	-0.01%
2021/08/12	13	55.99	10	55.60	55.60	3	8,179	0.04%
2021/08/11	3	56.77	6	57.18	56.55	-3	8,203	-0.04%
2021/08/10	28	54.22	27	54.65	55.05	1	8,147	0.01%
2021/08/09	2	55.33	8	54.56	55.40	-6	8,236	-0.07%
2021/08/06	10	52.83	6	52.58	52.95	4	8,186	0.05%
2021/08/05	5	53.48	6	53.93	53.85	-1	8,147	-0.01%
2021/08/04	28	54.22	27	54.01	53.95	1	8,137	0.01%
2021/08/03	23	53.59	23	54.13	54.40	0	8,170	0.00%
2021/08/02	29	50.36	39	52.75	53.95	-10	8,310	-0.12%
2021/07/30	20	51.46	17	50.48	50.30	3	8,130	0.04%
2021/07/29	28	53.79	28	53.56	53.40	0	8,050	0.00%
2021/07/28	17	51.41	16	51.99	52.05	1	7,991	0.01%
2021/07/27	27	55.14	23	54.46	54.25	4	7,753	0.05%
2021/07/26	18	57.43	0	0.00	54.95	18	7,673	0.23%
2021/07/23	3	61.98	4	61.99	61.70	-1	7,496	-0.01%
2021/07/22	7	63.73	7	63.54	63.35	0	7,471	0.00%
2021/07/21	24	63.60	24	62.91	62.85	0	7,540	0.00%
2021/07/20	2	62.93	2	63.40	62.75	0	7,598	0.00%
2021/07/19	10	62.26	8	62.81	62.80	2	7,673	0.03%
2021/07/16	14	63.67	1	64.80	63.60	13	7,644	0.17%
2021/07/15	5	64.30	23	63.82	64.30	-18	7,701	-0.23%
2021/07/14	25	63.87	10	62.35	62.65	15	7,721	0.19%
2021/07/13	23	64.21	23	64.40	64.00	0	7,824	0.00%
2021/07/12	15	63.61	17	64.14	63.80	-2	7,831	-0.03%
2021/07/09	25	62.58	23	62.48	62.45	2	7,924	0.03%
2021/07/08	14	64.52	11	63.82	63.90	3	7,830	0.04%
2021/07/07	18	64.61	19	65.59	65.20	-1	7,807	-0.01%
2021/07/06	20	64.45	20	64.44	64.30	0	8,040	0.00%
2021/07/05	8	64.43	7	64.04	63.95	1	8,123	0.01%
2021/07/02	12	65.71	1	65.30	64.80	11	8,106	0.14%
2021/07/01	4	67.14	14	67.28	67.80	-10	8,141	-0.12%
2021/06/30	8	68.41	9	68.39	68.20	-1	8,177	-0.01%
2021/06/29	5	68.30	0	0.00	67.95	5	8,261	0.06%
2021/06/28	8	69.76	6	69.30	69.15	2	8,325	0.02%
2021/06/25	0	0.00	9	68.90	69.65	-9	8,379	-0.11%
2021/06/24	1	66.40	2	67.18	67.30	-1	8,354	-0.01%
2021/06/23	11	66.88	12	67.29	67.05	-1	8,465	-0.01%
2021/06/22	18	66.13	11	66.35	66.45	7	8,537	0.08%
2021/06/21	8	65.35	5	66.10	64.85	3	8,642	0.03%
2021/06/18	9	67.03	6	65.75	65.75	3	8,676	0.03%
2021/06/17	11	67.42	11	67.30	67.00	0	8,667	0.00%
2021/06/16	3	67.65	0	0.00	67.25	3	8,774	0.03%
2021/06/15	6	69.15	1	68.60	68.85	5	8,811	0.06%
2021/06/11	8	71.65	1	71.30	70.95	7	8,798	0.08%
2021/06/10	2	72.45	12	72.80	73.30	-10	8,674	-0.12%
2021/06/09	0	0.00	3	71.25	71.25	-3	8,787	-0.03%
2021/06/08	14	71.85	8	73.06	70.10	6	8,860	0.07%
2021/06/07	16	72.89	1	72.10	71.95	15	8,821	0.17%
2021/06/04	7	72.67	17	73.77	74.60	-10	8,864	-0.11%
2021/06/03	5	72.50	6	72.99	72.95	-1	8,907	-0.01%
2021/06/02	6	72.42	4	73.00	72.10	2	9,157	0.02%
2021/06/01	11	72.40	9	72.73	72.60	2	9,317	0.02%
2021/05/31	11	73.21	1	72.80	72.15	10	9,344	0.11%
2021/05/28	3	74.20	6	74.96	74.90	-3	9,291	-0.03%
2021/05/27	7	74.48	16	74.35	74.20	-9	9,380	-0.10%
2021/05/26	11	74.92	1	74.80	73.85	10	9,422	0.11%
2021/05/25	0	0.00	11	70.66	73.20	-11	9,389	-0.12%
2021/05/24	5	67.22	3	67.85	67.95	2	9,377	0.02%
2021/05/21	7	68.17	5	68.73	68.05	2	9,438	0.02%
2021/05/20	2	68.38	2	68.90	68.70	0	9,548	0.00%
2021/05/19	4	68.46	2	68.80	68.25	2	9,629	0.02%
2021/05/18	1	69.00	0	0.00	69.10	1	9,725	0.01%
2021/05/17	0	0.00	16	68.99	69.45	-16	9,781	-0.16%
2021/05/14	0	0.00	14	65.54	66.50	-14	9,834	-0.14%
2021/05/13	10	63.45	2	64.48	63.10	8	9,870	0.08%
2021/05/12	12	65.21	7	65.27	64.75	5	9,874	0.05%
2021/05/11	1	62.10	8	63.25	64.30	-7	9,856	-0.07%
2021/05/10	13	63.56	1	64.05	62.15	12	9,755	0.12%
2021/05/07	1	65.50	1	65.90	65.25	0	9,654	0.00%
2021/05/06	6	66.28	4	67.15	65.35	2	9,749	0.02%
2021/05/05	3	66.30	3	66.07	65.85	0	9,738	0.00%
2021/05/04	0	0.00	2	65.38	65.25	-2	9,810	-0.02%
2021/05/03	5	65.99	0	0.00	65.00	5	9,944	0.05%
2021/04/29	2	67.30	9	67.23	67.35	-7	9,987	-0.07%
2021/04/28	2	65.53	3	65.98	65.65	-1	10,011	-0.01%
2021/04/27	10	65.25	10	65.50	65.70	0	10,086	0.00%
2021/04/26	4	67.98	4	68.44	67.40	0	10,053	0.00%
2021/04/23	13	67.89	6	67.50	67.35	7	9,947	0.07%
2021/04/22	6	65.91	2	66.18	66.00	4	9,918	0.04%
2021/04/21	6	65.14	5	66.20	66.70	1	9,983	0.01%
2021/04/20	2	65.40	4	66.76	66.95	-2	10,032	-0.02%
2021/04/19	2	63.48	9	64.98	65.80	-7	10,062	-0.07%
2021/04/16	2	62.65	5	63.37	63.45	-3	10,001	-0.03%
2021/04/15	3	63.30	0	0.00	62.20	3	10,138	0.03%
2021/04/14	2	64.55	2	65.05	64.55	0	10,109	0.00%
2021/04/13	2	64.90	3	65.47	64.00	-1	10,210	-0.01%
2021/04/12	5	65.16	2	66.20	64.50	3	10,266	0.03%
2021/04/09	3	66.57	0	0.00	65.85	3	10,143	0.03%
2021/04/08	1	66.20	2	67.40	68.10	-1	10,314	-0.01%
2021/04/07	3	67.12	4	68.61	66.90	-1	10,337	-0.01%
2021/04/06	3	69.77	2	71.15	69.25	1	10,162	0.01%
2021/04/01	2	68.30	4	68.45	68.20	-2	10,170	-0.02%
2021/03/31	2	67.25	0	0.00	67.00	2	10,139	0.02%
2021/03/30	3	68.30	4	68.83	68.70	-1	10,043	-0.01%
2021/03/29	4	67.75	5	68.26	67.80	-1	10,008	-0.01%
2021/03/26	1	65.75	6	66.16	67.20	-5	9,968	-0.05%
2021/03/25	2	64.75	2	65.20	64.95	0	9,915	0.00%
2021/03/24	4	66.48	4	66.91	64.80	0	9,796	0.00%
2021/03/23	3	66.75	2	67.65	65.85	1	9,728	0.01%
2021/03/22	2	66.60	3	66.97	66.85	-1	9,652	-0.01%
2021/03/19	7	67.70	0	0.00	65.90	7	9,577	0.07%
2021/03/18	4	70.31	5	70.63	70.60	-1	9,418	-0.01%
2021/03/17	5	69.22	5	69.86	69.15	0	9,417	0.00%
2021/03/16	3	68.77	5	69.16	69.10	-2	9,339	-0.02%
2021/03/15	3	69.02	2	69.95	67.55	1	9,301	0.01%
2021/03/12	3	70.35	3	70.63	70.20	0	9,138	0.00%
2021/03/11	1	69.70	4	69.03	69.95	-3	9,143	-0.03%
2021/03/10	3	66.95	2	67.28	66.65	1	9,189	0.01%
2021/03/09	3	66.03	4	67.03	67.55	-1	9,092	-0.01%
2021/03/08	7	71.22	3	72.50	68.40	4	9,012	0.04%
2021/03/05	5	70.82	5	71.46	71.15	0	8,871	0.00%
2021/03/04	6	74.53	1	73.40	73.10	5	8,885	0.06%
2021/03/03	1	74.00	8	75.42	76.70	-7	8,855	-0.08%
2021/03/02	6	74.93	2	77.40	72.70	4	8,846	0.05%
2021/02/26	7	76.56	4	77.00	75.95	3	8,774	0.03%
2021/02/25	3	79.57	5	80.18	79.70	-2	8,691	-0.02%
2021/02/24	9	80.74	2	79.10	78.60	7	8,751	0.08%
2021/02/23	3	82.00	4	83.21	83.95	-1	8,552	-0.01%
2021/02/22	10	87.15	3	88.20	84.90	7	8,497	0.08%
2021/02/19	5	88.32	5	89.02	89.05	0	8,345	0.00%
2021/02/18	8	92.25	1	90.00	90.50	7	8,315	0.08%
2021/02/05	1	83.10	4	81.59	82.90	-3	8,299	-0.04%
2021/02/04	4	79.54	6	79.87	79.10	-2	8,154	-0.02%
2021/02/03	1	78.00	1	78.75	79.05	0	8,082	0.00%
2021/02/02	0	0.00	2	77.50	77.85	-2	8,140	-0.02%
2021/02/01	2	75.80	5	76.17	76.40	-3	8,318	-0.04%
2021/01/29	5	76.08	4	76.70	75.20	1	8,411	0.01%
2021/01/28	5	76.39	2	76.53	75.90	3	8,502	0.04%
2021/01/27	4	78.48	4	78.80	78.70	0	8,567	0.00%
2021/01/26	6	80.12	0	0.00	79.45	6	8,582	0.07%
2021/01/25	0	0.00	5	80.45	81.75	-5	8,573	-0.06%
2021/01/22	5	78.74	1	79.45	78.90	4	8,465	0.05%
2021/01/21	0	0.00	6	79.15	80.10	-6	8,509	-0.07%
2021/01/20	2	77.45	0	0.00	76.85	2	8,457	0.02%
2021/01/19	3	78.60	2	78.90	78.95	1	8,455	0.01%
2021/01/18	2	77.33	7	78.18	79.35	-5	8,665	-0.06%
2021/01/15	5	77.94	3	79.03	77.15	2	8,768	0.02%
2021/01/14	8	79.45	1	79.50	78.05	7	8,799	0.08%
2021/01/12	2	77.80	3	78.57	79.60	-1	8,635	-0.01%
2021/01/11	3	78.30	4	78.94	79.35	-1	8,739	-0.01%
2021/01/08	4	79.93	2	81.25	78.80	2	8,821	0.02%
2021/01/05	2	71.88	2	72.35	73.75	0	8,676	0.00%
2021/01/04	3	71.60	4	71.95	72.60	-1	8,872	-0.01%
2020/12/31	2	71.00	1	70.60	71.10	1	8,718	0.01%
2020/12/30	0	0.00	2	68.03	68.70	-2	8,467	-0.02%
2020/12/29	2	67.48	0	0.00	67.30	2	8,387	0.02%
2020/12/28	3	67.00	4	67.11	67.80	-1	8,343	-0.01%
2020/12/25	2	65.55	3	66.18	66.45	-1	8,301	-0.01%
2020/12/24	3	65.93	2	66.38	65.85	1	8,301	0.01%
2020/12/23	2	66.03	3	66.65	66.35	-1	8,328	-0.01%
2020/12/22	2	66.40	2	67.10	66.30	0	8,337	0.00%
2020/12/21	3	65.87	4	66.54	66.75	-1	8,403	-0.01%
2020/12/18	2	65.88	0	0.00	65.40	2	8,486	0.02%
2020/12/17	1	65.15	5	65.96	66.60	-4	8,591	-0.05%
2020/12/16	1	64.90	3	65.02	65.05	-2	8,686	-0.02%
2020/12/15	2	63.33	1	63.70	63.75	1	8,789	0.01%
2020/12/14	0	0.00	3	63.82	64.15	-3	8,876	-0.03%
2020/12/11	5	63.62	3	63.73	62.95	2	8,958	0.02%
2020/12/10	2	64.28	2	64.75	64.60	0	8,973	0.00%
2020/12/09	3	65.65	1	66.50	65.35	2	8,998	0.02%
2020/12/08	2	66.20	2	66.70	66.15	0	9,027	0.00%
2020/12/07	2	66.30	1	67.60	66.40	1	9,049	0.01%
2020/12/04	2	66.85	0	0.00	67.30	2	9,113	0.02%
2020/12/03	2	67.35	1	67.60	67.55	1	9,137	0.01%
2020/12/02	1	67.10	1	67.60	67.90	0	9,266	0.00%
2020/12/01	1	65.60	1	66.10	67.10	0	9,364	0.00%
2020/11/30	0	0.00	1	66.65	66.85	-1	9,355	-0.01%
2020/11/27	1	64.80	3	64.70	64.95	-2	9,259	-0.02%
2020/11/26	2	63.35	1	63.70	63.85	1	9,290	0.01%
2020/11/25	1	64.20	0	0.00	63.90	1	9,492	0.01%
2020/11/24	1	65.00	0	0.00	64.45	1	9,613	0.01%
2020/11/23	0	0.00	1	63.90	65.65	-1	9,714	-0.01%
2020/11/19	1	62.10	2	62.95	63.15	-1	9,744	-0.01%
2020/11/18	0	0.00	1	62.80	62.60	-1	9,780	-0.01%
2020/11/17	0	0.00	3	62.08	61.80	-3	9,863	-0.03%
2020/11/16	0	0.00	4	61.16	61.50	-4	10,081	-0.04%
2020/11/13	6	60.63	2	60.40	59.95	4	10,156	0.04%
2020/11/12	3	62.82	0	0.00	62.30	3	10,083	0.03%
2020/11/11	1	63.70	0	0.00	63.70	1	10,424	0.01%
2020/11/10	1	63.90	1	64.30	63.95	0	10,465	0.00%
2020/11/09	0	0.00	3	62.85	64.10	-3	10,458	-0.03%
2020/11/06	3	61.67	1	62.90	61.25	2	10,520	0.02%
2020/11/05	1	61.40	4	62.09	61.70	-3	10,615	-0.03%
2020/11/04	2	59.65	6	60.08	60.30	-4	10,580	-0.04%
2020/11/03	2	59.05	5	59.15	59.30	-3	10,552	-0.03%
2020/11/02	3	57.88	1	58.35	57.60	2	10,669	0.02%
2020/10/30	4	58.63	2	59.18	58.15	2	10,783	0.02%
2020/10/29	2	58.08	3	58.75	59.10	-1	10,942	-0.01%
2020/10/28	1	57.65	4	58.08	58.35	-3	10,978	-0.03%
2020/10/27	3	57.57	1	58.10	57.70	2	11,135	0.02%
2020/10/26	9	59.06	2	58.30	58.05	7	11,096	0.06%
2020/10/23	1	60.10	5	60.71	60.85	-4	11,042	-0.04%
2020/10/22	4	59.05	5	59.52	59.65	-1	11,014	-0.01%
2020/10/21	3	59.33	3	59.85	59.20	0	11,091	0.00%
2020/10/20	1	59.10	0	0.00	59.20	1	11,344	0.01%
2020/10/19	3	60.05	2	60.60	59.40	1	11,684	0.01%
2020/10/16	5	59.44	5	59.90	59.70	0	11,736	0.00%
2020/10/15	2	59.25	2	59.65	59.60	0	11,690	0.00%
2020/10/13	1	58.60	2	58.75	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	15	57.68	58.95	-15	12,316	-0.12%
2020/10/06	0	0.00	1	55.30	55.50	-1	12,634	-0.01%
2020/10/05	1	54.45	0	0.00	54.60	1	12,841	0.01%
2020/09/30	1	55.40	4	55.29	54.85	-3	13,166	-0.02%
2020/09/29	3	54.95	1	55.55	54.45	2	13,475	0.01%
2020/09/28	3	54.78	6	54.94	55.00	-3	13,940	-0.02%
2020/09/25	2	53.88	3	54.33	53.75	-1	14,544	-0.01%
2020/09/24	7	54.15	1	54.50	53.60	6	14,844	0.04%
2020/09/23	5	55.26	1	55.20	55.20	4	14,954	0.03%
2020/09/22	3	55.78	4	56.26	56.30	-1	15,099	-0.01%
2020/09/21	5	56.84	4	57.56	56.25	1	15,086	0.01%
2020/09/18	0	0.00	5	55.88	57.05	-5	15,063	-0.03%
2020/09/17	5	55.16	0	0.00	54.80	5	15,043	0.03%
2020/09/16	4	56.65	1	57.30	56.30	3	15,213	0.02%
2020/09/15	1	56.00	5	56.72	57.00	-4	15,211	-0.03%
2020/09/14	0	0.00	3	55.95	55.95	-3	15,163	-0.02%
2020/09/11	1	54.70	2	55.18	55.30	-1	15,202	-0.01%
2020/09/10	2	55.20	2	55.63	55.55	0	15,173	0.00%
2020/09/09	6	54.62	4	54.83	54.90	2	15,257	0.01%
2020/09/08	8	55.59	3	56.00	55.80	5	15,128	0.03%
2020/09/07	4	56.69	6	57.17	56.80	-2	15,107	-0.01%
2020/09/04	5	56.70	1	56.80	56.30	4	15,084	0.03%
2020/09/03	3	58.80	4	59.10	58.70	-1	14,964	-0.01%
2020/09/02	3	58.20	4	58.65	58.65	-1	14,989	-0.01%
2020/09/01	5	58.24	4	58.75	58.70	1	15,037	0.01%
2020/08/31	2	60.00	7	60.08	59.90	-5	14,991	-0.03%
2020/08/28	0	0.00	4	57.21	58.00	-4	14,849	-0.03%
2020/08/27	2	55.90	1	56.15	56.05	1	14,886	0.01%
2020/08/26	6	56.75	4	57.15	56.75	2	14,921	0.01%
2020/08/25	7	57.07	2	57.70	57.05	5	15,071	0.03%
2020/08/24	2	56.78	3	56.98	56.80	-1	15,076	-0.01%
2020/08/21	1	56.10	2	56.28	56.10	-1	15,208	-0.01%
2020/08/20	6	55.54	2	55.40	54.90	4	15,199	0.03%
2020/08/19	4	57.63	0	0.00	57.65	4	15,037	0.03%
2020/08/18	1	58.40	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	7	56.98	59.25	-7	15,191	-0.05%
2020/08/14	2	54.50	3	55.00	55.25	-1	14,895	-0.01%
2020/08/13	2	54.50	5	55.03	54.70	-3	14,868	-0.02%
2020/08/12	11	54.45	3	54.72	53.85	8	14,886	0.05%
2020/08/11	1	56.55	5	56.18	56.95	-4	14,705	-0.03%
2020/08/10	3	54.07	9	54.61	55.45	-6	14,687	-0.04%
2020/08/07	7	54.37	5	55.53	53.20	2	14,680	0.01%
2020/08/06	6	55.18	7	55.30	54.45	-1	14,680	-0.01%
2020/08/05	5	55.49	3	55.75	55.45	2	14,590	0.01%
2020/08/04	3	55.87	7	56.34	56.35	-4	14,670	-0.03%
2020/08/03	3	55.08	4	55.48	55.25	-1	14,716	-0.01%
2020/07/31	6	54.43	5	55.04	54.35	1	14,687	0.01%
2020/07/30	2	54.85	2	55.38	54.70	0	14,739	0.00%
2020/07/29	4	54.50	8	54.68	54.55	-4	14,747	-0.03%
2020/07/28	1	53.60	3	53.52	53.15	-2	14,799	-0.01%
2020/07/27	1	52.10	0	0.00	52.25	1	14,869	0.01%
2020/07/24	8	54.26	1	53.05	52.90	7	14,805	0.05%
2020/07/23	9	56.01	5	56.48	56.20	4	14,780	0.03%
2020/07/22	1	58.60	6	58.03	57.85	-5	14,617	-0.03%
2020/07/21	3	56.75	1	57.70	56.35	2	14,461	0.01%
2020/07/20	2	54.53	6	55.67	56.70	-4	14,454	-0.03%
2020/07/17	4	53.68	3	54.18	53.75	1	14,274	0.01%
2020/07/16	9	57.02	2	57.83	54.65	7	14,153	0.05%
2020/07/15	4	59.13	3	59.90	59.00	1	13,982	0.01%
2020/07/14	7	59.84	5	59.93	59.00	2	14,182	0.01%
2020/07/13	4	59.70	4	60.29	61.30	0	14,095	0.00%
2020/07/10	6	60.68	2	60.73	60.00	4	13,997	0.03%
2020/07/09	4	60.98	7	61.73	61.95	-3	13,961	-0.02%
2020/07/08	9	60.49	6	60.92	60.00	3	13,716	0.02%
2020/07/07	3	61.47	6	61.36	61.80	-3	13,587	-0.02%
2020/07/06	3	56.87	11	55.81	57.55	-8	13,229	-0.06%
2020/07/03	1	50.80	13	51.16	51.10	-12	12,766	-0.09%
2020/07/02	1	49.57	1	48.60	49.57	0	12,657	0.00%
2020/07/01	3	47.46	3	46.27	47.57	0	12,560	0.00%
2020/06/30	0	0.00	2	45.04	45.40	-2	12,463	-0.02%
2020/06/29	2	44.57	0	0.00	44.28	2	12,544	0.02%
2020/06/24	0	0.00	1	45.20	45.10	-1	12,697	-0.01%
2020/06/23	4	44.02	4	44.33	44.58	0	13,004	0.00%
2020/06/22	0	0.00	2	44.77	44.68	-2	13,003	-0.02%
2020/06/19	2	44.32	7	44.40	44.58	-5	13,272	-0.04%
2020/06/18	2	42.73	4	43.20	43.65	-2	13,493	-0.01%
2020/06/17	4	42.93	3	43.10	42.90	1	13,576	0.01%
2020/06/16	1	43.00	3	43.25	43.25	-2	13,894	-0.01%
2020/06/15	6	42.83	2	43.14	42.47	4	14,570	0.03%
2020/06/12	0	0.00	2	43.24	43.32	-2	14,860	-0.01%
2020/06/11	10	44.09	7	43.96	43.51	3	15,406	0.02%
2020/06/10	3	44.73	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0	0.00	4	45.08	45.30	-4	16,191	-0.02%
2020/06/08	2	44.68	3	44.69	44.45	-1	16,384	-0.01%
2020/06/04	3	44.15	1	44.72	44.08	2	16,878	0.01%
2020/06/03	1	44.42	0	0.00	44.37	1	17,343	0.01%
2020/06/02	0	0.00	3	43.51	43.95	-3	17,291	-0.02%
2020/06/01	1	42.40	19	42.62	43.36	-18	17,598	-0.10%
2020/05/29	1	40.60	3	41.18	41.19	-2	17,447	-0.01%
2020/05/28	9	41.12	10	41.50	41.13	-1	17,545	-0.01%
2020/05/27	3	40.95	3	41.28	40.97	0	17,659	0.00%
2020/05/25	3	39.69	1	40.24	40.25	2	18,054	0.01%
2020/05/22	13	40.96	0	0.00	39.95	13	18,257	0.07%
2020/05/21	3	42.24	2	42.49	42.20	1	18,241	0.01%
2020/05/20	2	42.05	1	42.40	42.25	1	18,520	0.01%
2020/05/19	1	42.10	1	42.50	42.06	0	18,681	0.00%
2020/05/18	1	40.84	2	41.38	41.72	-1	18,766	-0.01%
2020/05/15	4	41.29	1	41.90	41.25	3	18,816	0.02%
2020/05/14	3	41.53	2	41.60	41.47	1	18,816	0.01%
2020/05/13	3	41.71	1	41.92	41.98	2	18,808	0.01%
2020/05/12	2	41.90	2	42.26	42.22	0	18,897	0.00%
2020/05/11	2	42.65	1	42.88	42.35	1	18,945	0.01%
2020/05/08	1	42.11	2	42.11	42.44	-1	19,003	-0.01%
2020/05/07	1	41.06	4	41.37	41.18	-3	18,981	-0.02%
2020/05/06	0	0.00	11	39.72	41.02	-11	19,041	-0.06%
2020/05/04	11	38.70	1	38.77	38.50	10	19,449	0.05%
2020/04/30	3	41.89	3	42.10	41.65	0	19,666	0.00%
2020/04/29	0	0.00	2	41.26	41.13	-2	20,064	-0.01%
2020/04/28	5	39.75	5	40.35	40.83	0	20,091	0.00%
2020/04/27	0	0.00	10	40.04	40.10	-10	20,375	-0.05%
2020/04/24	7	39.00	1	39.27	39.10	6	20,235	0.03%
2020/04/23	2	39.43	7	39.81	39.58	-5	20,231	-0.02%
2020/04/22	0	0.00	3	38.82	39.09	-3	20,213	-0.01%
2020/04/21	10	38.57	0	0.00	38.36	10	20,295	0.05%
2020/04/20	1	39.25	1	39.55	39.60	0	20,239	0.00%
2020/04/17	0	0.00	23	39.48	39.91	-23	20,185	-0.11%
2020/04/16	1	37.87	1	38.30	38.52	0	19,856	0.00%
2020/04/15	1	38.64	39	38.89	38.57	-38	19,841	-0.19%
2020/04/14	0	0.00	2	38.27	38.57	-2	19,822	-0.01%
2020/04/13	2	37.93	0	0.00	37.80	2	19,782	0.01%
2020/04/10	1	38.46	3	38.67	38.18	-2	19,838	-0.01%
2020/04/09	1	38.00	0	0.00	38.08	1	19,910	0.01%
2020/04/08	2	37.94	2	38.29	38.19	0	20,195	0.00%
2020/04/07	2	38.70	1	39.04	38.59	1	20,104	0.00%
2020/04/06	0	0.00	2	38.30	38.21	-2	20,065	-0.01%
2020/03/31	1	36.70	0	0.00	36.99	1	19,952	0.01%
2020/03/30	1	36.01	1	36.50	36.87	0	19,798	0.00%
2020/03/27	3	37.67	2	37.95	37.15	1	19,670	0.01%
2020/03/26	4	36.51	4	36.95	37.24	0	19,343	0.00%
2020/03/25	3	36.60	5	36.75	36.77	-2	19,143	-0.01%
2020/03/24	2	34.50	4	34.48	34.36	-2	18,855	-0.01%
2020/03/23	9	32.56	8	32.89	32.83	1	18,670	0.01%
2020/03/20	4	34.17	9	34.21	34.18	-5	18,850	-0.03%
2020/03/19	14	33.20	8	33.40	32.15	6	18,629	0.03%
2020/03/18	4	36.66	4	37.06	35.89	0	18,162	0.00%
2020/03/17	28	36.26	4	36.39	36.18	24	17,946	0.13%
2020/03/16	6	39.16	1	39.30	38.35	5	17,274	0.03%
2020/03/13	49	38.31	14	38.93	40.65	35	16,909	0.21%
2020/03/12	11	41.90	4	41.90	41.54	7	16,308	0.04%
2020/03/11	2	43.60	0	0.00	43.24	2	16,045	0.01%
2020/03/10	3	42.35	8	43.11	43.93	-5	15,912	-0.03%
2020/03/09	9	42.67	7	42.44	41.73	2	15,481	0.01%
2020/03/06	12	45.88	5	45.57	45.63	7	14,998	0.05%
2020/03/05	2	45.87	5	45.53	46.85	-3	14,912	-0.02%
2020/03/04	2	44.02	3	44.33	44.11	-1	14,750	-0.01%
2020/03/03	4	44.27	3	44.70	44.03	1	14,721	0.01%
2020/03/02	5	42.36	6	43.41	43.65	-1	14,610	-0.01%
2020/02/27	2	44.08	0	0.00	44.05	2	14,466	0.01%
2020/02/26	3	43.47	5	43.98	44.62	-2	14,425	-0.01%
2020/02/25	3	43.41	3	43.71	43.81	0	14,321	0.00%
2020/02/24	6	44.89	1	45.00	45.00	5	14,255	0.04%
2020/02/21	2	46.08	2	45.89	46.28	0	14,023	0.00%
2020/02/20	2	44.73	2	44.93	45.32	0	13,774	0.00%
2020/02/19	0	0.00	2	44.48	44.83	-2	13,750	-0.01%
2020/02/18	4	44.09	0	0.00	43.92	4	13,746	0.03%
2020/02/17	1	43.37	4	44.04	44.50	-3	13,724	-0.02%
2020/02/14	0	0.00	3	43.53	43.58	-3	13,713	-0.02%
2020/02/13	4	43.29	2	43.81	43.00	2	13,872	0.01%
2020/02/12	5	43.22	1	43.31	43.35	4	14,068	0.03%
2020/02/11	0	0.00	5	42.92	43.53	-5	14,086	-0.04%
2020/02/10	2	41.40	4	41.85	41.94	-2	13,916	-0.01%
2020/02/07	4	41.59	4	41.91	41.77	0	13,900	0.00%
2020/02/06	3	41.74	6	42.07	42.13	-3	14,200	-0.02%
2020/02/05	3	40.94	9	41.39	41.29	-6	14,216	-0.04%
2020/02/04	8	39.33	11	40.10	40.19	-3	14,074	-0.02%
2020/02/03	12	38.92	10	39.27	39.60	2	13,680	0.01%
2020/01/31	4	40.32	4	40.55	40.26	0	13,223	0.00%
2020/01/30	12	40.87	11	41.29	39.68	1	13,209	0.01%
2020/01/20	1	50.00	3	50.27	50.10	-2	12,850	-0.02%
2020/01/17	2	49.88	2	50.23	49.74	0	12,981	0.00%
2020/01/16	4	49.87	2	50.35	49.71	2	13,084	0.02%
2020/01/15	8	50.46	61	50.27	50.05	-53	13,103	-0.40%
2020/01/14	2	51.35	2	51.85	51.20	0	13,137	0.00%
2020/01/13	2	50.60	3	50.83	50.80	-1	13,203	-0.01%
2020/01/10	1	50.40	1	50.85	50.40	0	13,273	0.00%
2020/01/09	1	50.35	3	50.62	50.40	-2	13,304	-0.02%
2020/01/08	4	49.72	2	50.05	49.69	2	13,584	0.01%
2020/01/07	3	50.35	2	50.65	50.55	1	13,580	0.01%
2020/01/06	2	50.15	2	50.48	50.65	0	14,216	0.00%
2020/01/03	8	50.88	20	51.25	50.65	-12	14,278	-0.08%
2020/01/02	1	51.15	21	50.97	51.10	-20	14,266	-0.14%
2019/12/31	18	49.67	0	0.00	49.56	18	13,909	0.13%
2019/12/30	9	48.89	33	49.76	49.99	-24	13,829	-0.17%
2019/12/27	0	0.00	8	49.26	49.31	-8	13,698	-0.06%
2019/12/26	0	0.00	1	48.36	48.25	-1	13,546	-0.01%
2019/12/25	1	48.01	0	0.00	47.93	1	13,622	0.01%
2019/12/24	5	48.11	2	48.19	48.19	3	13,695	0.02%
2019/12/23	6	48.97	0	0.00	48.56	6	13,700	0.04%
2019/12/20	3	49.36	4	49.65	49.36	-1	13,726	-0.01%
2019/12/19	2	49.35	0	0.00	49.17	2	13,851	0.01%
2019/12/18	3	49.50	3	49.84	49.69	0	14,100	0.00%
2019/12/17	0	0.00	9	48.95	49.73	-9	14,104	-0.06%
2019/12/16	2	48.29	5	48.12	47.93	-3	13,840	-0.02%
2019/12/13	0	0.00	7	47.78	47.99	-7	13,849	-0.05%
2019/12/12	3	46.90	3	47.23	46.75	0	13,707	0.00%
2019/12/10	1	46.40	1	46.80	46.80	0	14,003	0.00%
2019/12/09	3	46.87	2	47.19	46.75	1	14,329	0.01%
2019/12/06	0	0.00	3	46.78	46.72	-3	14,523	-0.02%
2019/12/05	2	46.32	5	46.41	46.16	-3	14,709	-0.02%
2019/12/04	2	45.48	2	45.80	45.89	0	14,839	0.00%
2019/12/03	2	45.29	2	45.69	45.89	0	15,449	0.00%
2019/12/02	0	0.00	2	45.83	45.62	-2	15,617	-0.01%
2019/11/29	20	46.07	1	46.50	45.06	19	15,661	0.12%
2019/11/28	3	47.04	1	47.46	46.80	2	15,594	0.01%
2019/11/27	3	47.19	2	47.43	47.28	1	15,792	0.01%
2019/11/26	4	47.41	8	47.62	47.46	-4	15,988	-0.03%
2019/11/25	5	46.81	1	47.15	47.08	4	16,184	0.02%
2019/11/22	12	47.02	3	47.54	46.91	9	16,260	0.06%
2019/11/21	10	47.50	2	47.64	47.37	8	16,378	0.05%
2019/11/20	3	48.52	0	0.00	48.33	3	16,690	0.02%
2019/11/19	1	48.79	5	48.81	48.85	-4	16,851	-0.02%
2019/11/18	1	47.79	2	48.25	48.38	-1	16,828	-0.01%
2019/11/15	5	48.00	5	48.33	48.00	0	16,891	0.00%
2019/11/14	4	48.29	1	48.40	48.19	3	17,143	0.02%
2019/11/13	1	47.80	1	48.06	47.95	0	17,375	0.00%
2019/11/12	11	48.04	1	48.10	48.15	10	17,522	0.06%
2019/11/11	19	49.10	1	49.16	48.57	18	17,539	0.10%
2019/11/08	1	50.40	1	50.80	50.15	0	17,358	0.00%
2019/11/07	17	50.29	2	50.58	50.10	15	17,423	0.09%
2019/11/06	9	50.55	1	50.75	50.60	8	17,623	0.05%
2019/11/05	9	51.33	19	50.57	51.45	-10	17,805	-0.06%
2019/11/04	0	0.00	10	50.22	50.10	-10	18,031	-0.06%
2019/11/01	2	47.71	8	48.68	49.37	-6	18,206	-0.03%
2019/10/31	1	47.80	2	48.07	47.83	-1	18,378	-0.01%
2019/10/30	12	47.89	3	48.22	47.80	9	18,771	0.05%
2019/10/28	4	48.15	9	48.44	48.37	-5	19,191	-0.03%
2019/10/25	7	47.55	4	48.02	47.67	3	19,135	0.02%
2019/10/24	9	47.97	4	48.37	47.75	5	19,220	0.03%
2019/10/23	2	48.10	1	48.50	48.25	1	19,291	0.01%
2019/10/22	2	48.12	1	48.35	48.07	1	19,667	0.01%
2019/10/21	3	47.87	3	48.24	48.27	0	19,863	0.00%
2019/10/18	32	49.39	23	48.93	48.63	9	20,071	0.04%
2019/10/17	12	49.36	13	49.67	49.36	-1	20,275	0.00%
2019/10/16	37	49.78	26	49.50	49.14	11	20,423	0.05%
2019/10/15	11	49.48	10	49.63	49.40	1	20,271	0.00%
2019/10/14	12	49.66	16	49.51	49.65	-4	20,475	-0.02%
2019/10/09	4	46.53	3	46.96	46.91	1	20,441	0.00%
2019/10/08	0	0.00	5	46.91	47.49	-5	20,646	-0.02%
2019/10/03	2	45.63	0	0.00	45.63	2	21,226	0.01%
2019/10/02	2	46.26	1	46.44	46.39	1	21,797	0.00%
2019/10/01	8	46.76	0	0.00	46.71	8	21,949	0.04%
2019/09/27	1	47.31	0	0.00	47.32	1	22,356	0.00%
2019/09/26	22	47.93	22	47.75	47.60	0	22,540	0.00%
2019/09/25	14	47.62	13	47.68	47.68	1	22,649	0.00%
2019/09/24	10	48.10	19	47.90	48.04	-9	23,403	-0.04%
2019/09/23	15	47.50	52	47.28	47.15	-37	23,467	-0.16%
2019/09/20	0	0.00	2	48.55	48.65	-2	23,688	-0.01%
2019/09/19	8	48.16	2	48.55	48.02	6	23,803	0.03%
2019/09/18	2	48.28	2	48.63	48.32	0	24,331	0.00%
2019/09/17	9	48.44	0	0.00	48.25	9	24,610	0.04%
2019/09/16	1	49.28	1	49.73	48.96	0	24,879	0.00%
2019/09/12	2	49.10	2	49.44	49.27	0	25,640	0.00%
2019/09/11	3	48.78	3	49.15	48.76	0	26,012	0.00%
2019/09/10	2	49.34	1	50.20	49.01	1	25,906	0.00%
2019/09/09	3	49.91	1	50.50	49.73	2	25,972	0.01%
2019/09/06	1	49.25	0	0.00	49.40	1	25,987	0.00%
2019/09/05	0	0.00	15	48.85	49.67	-15	26,053	-0.06%
2019/09/04	2	47.70	3	47.80	47.72	-1	25,633	0.00%
2019/09/03	1	47.25	1	47.57	47.08	0	26,037	0.00%
2019/09/02	1	47.02	1	47.30	47.50	0	26,527	0.00%
2019/08/30	0	0.00	1	46.85	46.66	-1	26,564	0.00%
2019/08/29	10	45.73	4	46.00	46.07	6	26,779	0.02%
2019/08/28	8	46.74	0	0.00	46.24	8	26,910	0.03%
2019/08/27	1	47.15	4	47.00	47.11	-3	26,966	-0.01%
2019/08/26	1	45.79	0	0.00	45.80	1	27,008	0.00%
2019/08/23	3	46.86	37	46.62	47.42	-34	27,134	-0.13%
2019/08/22	1	46.29	1	46.08	45.98	0	26,928	0.00%
2019/08/21	0	0.00	2	46.30	46.30	-2	27,392	-0.01%
2019/08/20	0	0.00	5	46.29	46.49	-5	27,900	-0.02%
2019/08/19	1	45.10	19	45.56	45.85	-18	28,042	-0.06%
2019/08/16	1	44.00	6	44.47	44.81	-5	28,220	-0.02%
2019/08/15	1	43.00	0	0.00	43.64	1	28,273	0.00%
2019/08/14	37	44.51	27	44.72	43.95	10	28,549	0.04%
2019/08/13	10	43.78	1	44.09	43.57	9	28,866	0.03%
2019/08/12	1	42.90	2	43.41	43.85	-1	29,210	0.00%
2019/08/08	11	43.14	14	43.21	43.46	-3	29,566	-0.01%
2019/08/07	8	42.94	52	42.71	42.58	-44	29,754	-0.15%
2019/08/06	10	41.67	2	42.29	43.20	8	30,177	0.03%
2019/08/05	9	44.03	2	44.39	44.25	7	29,933	0.02%
2019/08/02	14	44.46	47	44.79	44.82	-33	30,453	-0.11%
2019/08/01	16	46.73	12	47.19	46.27	4	31,105	0.01%
2019/07/31	104	47.52	0	0.00	47.42	104	31,176	0.33%	大買/鉅額交易
2019/07/30	2	48.43	3	48.52	48.52	-1	31,513	0.00%
2019/07/29	11	47.74	51	47.90	47.79	-40	32,769	-0.12%
2019/07/26	1	47.40	52	47.99	47.98	-51	32,879	-0.16%
2019/07/25	1	47.19	2	47.62	47.55	-1	32,707	0.00%
2019/07/24	37	47.18	41	47.52	47.18	-4	33,011	-0.01%
2019/07/23	85	46.63	1	46.76	46.32	84	33,255	0.25%
2019/07/22	13	46.41	14	46.91	46.99	-1	33,690	0.00%
2019/07/19	1	46.65	4	46.59	46.65	-3	33,557	-0.01%
2019/07/18	12	45.77	13	46.00	45.69	-1	33,899	0.00%
2019/07/17	6	46.01	10	46.40	46.30	-4	34,000	-0.01%
2019/07/16	7	46.38	0	0.00	46.29	7	34,792	0.02%
2019/07/15	10	46.17	12	46.60	47.00	-2	35,080	-0.01%
2019/07/12	3	46.77	8	47.08	47.22	-5	34,749	-0.01%
2019/07/11	6	46.67	6	47.22	46.49	0	34,978	0.00%
2019/07/10	5	46.31	6	46.74	46.29	-1	35,346	0.00%
2019/07/09	8	46.25	1	46.69	46.14	7	35,920	0.02%
2019/07/08	6	47.30	2	46.72	46.69	4	36,192	0.01%
2019/07/05	3	47.94	6	48.31	48.55	-3	36,302	-0.01%
2019/07/04	6	48.30	2	48.80	48.00	4	36,537	0.01%
2019/07/03	1	48.59	4	48.87	48.85	-3	36,665	-0.01%
2019/07/02	1	48.85	20	48.96	48.80	-19	37,638	-0.05%
2019/07/01	0	0.00	57	49.14	49.11	-57	37,880	-0.15%
2019/06/28	78	46.17	53	46.52	46.29	25	37,631	0.07%
2019/06/27	0	0.00	45	46.85	46.74	-45	38,297	-0.12%
2019/06/26	2	45.61	4	45.79	45.57	-2	38,994	-0.01%
2019/06/25	91	46.13	2	46.14	45.10	89	39,157	0.23%
2019/06/24	11	46.84	3	46.94	46.86	8	39,037	0.02%
2019/06/21	3	46.56	6	46.80	46.43	-3	39,306	-0.01%
2019/06/20	73	44.78	81	45.92	46.48	-8	39,410	-0.02%
2019/06/19	1	44.85	8	45.22	45.04	-7	39,100	-0.02%
2019/06/18	3	42.81	4	43.09	42.95	-1	38,928	0.00%
2019/06/17	7	42.54	6	42.97	42.73	1	39,437	0.00%
2019/06/14	12	42.97	31	43.15	43.07	-19	39,788	-0.05%
2019/06/13	64	42.20	65	43.02	42.74	-1	40,249	0.00%
2019/06/12	3	42.90	86	43.05	42.85	-83	40,774	-0.20%
2019/06/11	0	0.00	7	42.71	43.09	-7	41,115	-0.02%
2019/06/10	3	40.74	6	41.31	41.56	-3	41,094	-0.01%
2019/06/06	4	40.35	1	40.56	40.39	3	41,089	0.01%
2019/06/05	1	40.89	13	41.34	40.91	-12	41,609	-0.03%
2019/06/04	46	40.52	3	40.80	40.28	43	42,596	0.10%
2019/06/03	28	40.71	28	41.15	40.93	0	43,375	0.00%
2019/05/31	4	41.09	11	41.62	41.09	-7	43,791	-0.02%
2019/05/30	55	41.05	1	41.08	40.82	54	44,397	0.12%
2019/05/29	3	40.72	3	41.33	41.58	0	45,371	0.00%
2019/05/28	0	0.00	99	40.87	41.68	-99	45,713	-0.22%
2019/05/27	56	39.38	55	39.70	40.25	1	46,301	0.00%
2019/05/24	3	40.13	15	40.12	40.05	-12	47,391	-0.03%
2019/05/23	69	39.72	5	40.09	39.85	64	47,617	0.13%
2019/05/22	4	40.78	2	41.04	40.80	2	47,369	0.00%
2019/05/21	3	41.18	7	41.08	41.17	-4	47,324	-0.01%
2019/05/20	9	40.31	6	40.65	39.88	3	47,756	0.01%
2019/05/17	7	41.62	4	42.24	40.96	3	47,704	0.01%
2019/05/16	6	41.46	6	41.84	41.95	0	47,751	0.00%
2019/05/15	2	40.78	5	41.41	41.91	-3	47,872	-0.01%
2019/05/14	6	39.33	11	39.47	40.82	-5	47,919	-0.01%
2019/05/13	3	39.75	3	40.13	40.10	0	47,659	0.00%
2019/05/10	13	40.39	12	40.48	40.55	1	48,268	0.00%
2019/05/09	37	40.00	4	39.97	39.65	33	47,641	0.07%
2019/05/08	4	40.58	3	41.05	41.63	1	47,054	0.00%
2019/05/07	4	42.33	4	42.85	41.95	0	47,278	0.00%
2019/05/06	41	42.70	4	41.94	41.59	37	47,291	0.08%
2019/05/03	2	45.87	2	46.19	46.56	0	46,077	0.00%
2019/05/02	2	46.38	2	46.73	46.53	0	46,171	0.00%
2019/04/30	2	46.37	2	46.65	46.78	0	46,555	0.00%
2019/04/29	4	46.12	4	46.49	47.41	0	46,622	0.00%
2019/04/26	37	45.83	38	46.18	46.28	-1	46,474	0.00%
2019/04/25	3	47.32	2	47.58	47.43	1	46,254	0.00%
2019/04/24	4	47.10	3	47.44	47.60	1	46,375	0.00%
2019/04/23	0	0.00	5	47.70	48.17	-5	46,186	-0.01%
2019/04/22	8	48.77	3	49.39	47.61	5	46,218	0.01%
2019/04/19	3	49.23	3	49.39	49.28	0	45,567	0.00%
2019/04/18	8	48.79	2	49.31	48.68	6	45,488	0.01%
2019/04/17	71	49.49	4	49.36	49.40	67	45,744	0.15%
2019/04/16	5	46.32	11	47.31	48.86	-6	45,386	-0.01%
2019/04/15	5	48.21	29	47.88	48.00	-24	45,106	-0.05%
2019/04/12	15	45.89	3	46.33	45.95	12	44,875	0.03%
2019/04/11	22	47.20	6	47.85	46.72	16	44,834	0.04%
2019/04/10	2	47.34	32	47.42	48.05	-30	44,611	-0.07%
2019/04/09	2	47.62	2	47.77	47.75	0	44,432	0.00%
2019/04/08	6	47.72	11	47.95	46.66	-5	44,149	-0.01%
2019/04/03	12	45.07	2	45.18	45.10	10	43,175	0.02%
2019/04/02	20	45.38	0	0.00	45.06	20	43,226	0.05%
2019/04/01	6	45.11	10	45.06	45.15	-4	42,927	-0.01%
2019/03/29	0	0.00	69	42.38	42.96	-69	42,152	-0.16%
2019/03/28	19	39.84	4	40.25	40.31	15	41,633	0.04%
2019/03/27	1	40.60	7	40.34	40.50	-6	42,469	-0.01%
2019/03/26	10	39.75	1	40.25	39.66	9	42,278	0.02%
2019/03/25	37	40.12	26	40.32	40.30	11	42,373	0.03%
2019/03/22	8	41.73	5	41.97	41.70	3	42,255	0.01%
2019/03/21	3	42.23	12	42.52	42.42	-9	41,973	-0.02%
2019/03/20	18	42.01	6	42.55	41.84	12	42,448	0.03%
2019/03/19	5	42.91	4	43.14	42.71	1	42,022	0.00%
2019/03/18	2	41.50	8	41.93	42.47	-6	41,629	-0.01%
2019/03/15	3	41.05	15	41.19	40.97	-12	41,661	-0.03%
2019/03/14	14	40.14	5	40.28	40.18	9	41,073	0.02%
2019/03/13	6	39.68	5	39.93	40.18	1	41,259	0.00%
2019/03/12	1	40.10	28	40.49	40.63	-27	41,123	-0.07%
2019/03/11	24	38.96	4	38.93	39.27	20	40,926	0.05%
2019/03/08	68	39.33	258	40.12	39.19	-190	41,522	-0.46%	大賣/鉅額交易
2019/03/07	18	41.88	8	42.07	41.42	10	40,406	0.02%
2019/03/06	9	43.09	8	43.31	43.02	1	39,590	0.00%
2019/03/05	25	43.09	9	43.06	43.12	16	39,321	0.04%
2019/03/04	11	44.69	27	43.21	44.55	-16	38,737	-0.04%
2019/02/27	12	41.12	20	40.69	41.58	-8	37,841	-0.02%
2019/02/26	111	41.28	132	40.45	40.69	-21	37,565	-0.06%	大買/大賣/
2019/02/25	4	38.77	60	38.63	39.80	-56	36,765	-0.15%
2019/02/22	50	35.89	25	35.90	35.94	25	35,439	0.07%
2019/02/21	32	36.73	27	36.88	37.05	5	35,357	0.01%
2019/02/20	4	36.29	2	36.65	36.24	2	35,426	0.01%
2019/02/19	24	36.59	24	36.80	36.18	0	35,706	0.00%
2019/02/18	21	35.50	9	35.80	36.10	12	35,062	0.03%
2019/02/15	12	35.55	2	35.25	34.91	10	34,878	0.03%
2019/02/14	1	36.08	24	36.21	36.25	-23	34,741	-0.07%
2019/02/13	20	35.28	86	35.44	35.53	-66	34,524	-0.19%
2019/02/12	3	34.96	24	35.13	35.08	-21	34,771	-0.06%
2019/02/11	19	34.14	61	34.66	34.74	-42	34,747	-0.12%
2019/01/30	2	32.76	3	32.99	32.81	-1	34,250	0.00%
2019/01/29	9	32.25	42	32.38	32.78	-33	34,460	-0.10%
2019/01/28	3	32.83	7	33.04	32.67	-4	34,506	-0.01%
2019/01/25	1	32.06	26	32.39	32.75	-25	34,898	-0.07%
2019/01/24	3	31.10	4	31.56	31.59	-1	35,128	0.00%
2019/01/23	1	31.40	4	31.38	31.27	-3	35,542	-0.01%
2019/01/22	6	31.50	97	31.94	31.21	-91	36,265	-0.25%
2019/01/21	11	32.13	5	32.20	32.00	6	37,287	0.02%
2019/01/18	1	31.10	6	31.43	31.45	-5	37,351	-0.01%
2019/01/17	2	30.65	1	31.05	30.95	1	37,669	0.00%
2019/01/16	92	30.68	3	30.61	30.54	89	38,036	0.23%
2019/01/15	2	29.50	11	29.99	30.24	-9	38,385	-0.02%
2019/01/14	3	29.45	0	0.00	29.44	3	39,393	0.01%
2019/01/11	2	29.80	2	29.98	29.82	0	39,782	0.00%
2019/01/10	6	29.35	4	29.52	29.65	2	40,063	0.00%
2019/01/09	1	29.80	22	29.61	29.98	-21	40,193	-0.05%
2019/01/08	1	28.45	10	28.60	28.66	-9	40,076	-0.02%
2019/01/07	5	29.20	13	28.95	28.67	-8	40,270	-0.02%
2019/01/04	1	27.75	43	28.38	28.53	-42	40,330	-0.10%
2019/01/03	2	27.68	4	27.80	27.59	-2	40,553	0.00%
2019/01/02	14	27.54	1	28.57	27.29	13	40,552	0.03%
2018/12/28	2	28.20	6	28.34	28.35	-4	40,632	-0.01%
2018/12/27	6	28.35	8	28.50	28.17	-2	40,681	0.00%
2018/12/26	2	28.00	2	28.23	27.72	0	40,629	0.00%
2018/12/25	10	27.55	0	0.00	27.50	10	40,494	0.02%
2018/12/24	8	28.37	5	28.49	28.49	3	40,210	0.01%
2018/12/22	1	27.93	0	0.00	27.90	1	39,995	0.00%
2018/12/21	40	28.56	1	29.42	28.38	39	40,480	0.10%
2018/12/20	53	29.93	4	30.42	29.15	49	40,386	0.12%
2018/12/19	11	30.97	5	30.92	30.92	6	40,095	0.01%
2018/12/18	24	31.36	3	31.81	31.15	21	40,154	0.05%
2018/12/17	15	31.72	9	31.95	31.91	6	40,067	0.01%
2018/12/14	22	32.35	0	0.00	32.25	22	39,894	0.06%
2018/12/13	0	0.00	41	32.82	32.97	-41	40,565	-0.10%
2018/12/12	1	31.70	3	31.96	31.75	-2	40,000	0.00%
2018/12/11	10	31.20	10	31.35	31.33	0	39,891	0.00%
2018/12/10	21	31.11	2	31.66	31.04	19	40,018	0.05%
2018/12/07	7	32.14	12	32.22	32.16	-5	39,733	-0.01%
2018/12/06	18	32.41	0	0.00	32.08	18	40,344	0.04%
2018/12/05	8	32.99	22	33.31	33.35	-14	39,956	-0.04%
2018/12/04	11	33.58	12	33.70	33.50	-1	39,815	0.00%
2018/12/03	5	33.69	42	33.95	33.86	-37	40,011	-0.09%
2018/11/30	11	31.78	1	32.00	31.71	10	39,164	0.03%
2018/11/29	16	32.56	10	32.09	31.90	6	39,111	0.02%
2018/11/28	12	31.65	14	31.88	32.07	-2	39,001	-0.01%
2018/11/27	20	31.69	7	31.82	31.75	13	38,762	0.03%
2018/11/26	1	31.96	8	31.88	31.79	-7	38,943	-0.02%
2018/11/23	20	32.29	14	32.06	31.85	6	38,796	0.02%
2018/11/22	40	32.47	11	32.32	32.25	29	38,647	0.08%
2018/11/21	14	32.34	12	32.65	32.80	2	38,612	0.01%
2018/11/20	16	33.15	3	33.13	32.81	13	38,878	0.03%
2018/11/19	17	33.62	18	33.79	33.81	-1	38,639	0.00%
2018/11/16	15	33.12	28	33.57	33.41	-13	38,636	-0.03%
2018/11/15	17	32.60	9	32.94	32.96	8	38,405	0.02%
2018/11/14	21	32.95	8	33.19	32.92	13	38,877	0.03%
2018/11/13	13	32.36	7	32.81	33.30	6	39,075	0.02%
2018/11/12	15	32.36	11	32.52	32.60	4	39,428	0.01%
2018/11/09	64	32.99	6	32.69	32.60	58	40,100	0.14%
2018/11/08	27	34.30	10	34.62	34.18	17	39,850	0.04%
2018/11/07	5	34.29	33	34.55	34.50	-28	39,843	-0.07%
2018/11/06	35	33.83	12	34.69	33.64	23	39,870	0.06%
2018/11/05	33	34.63	13	34.90	34.41	20	39,734	0.05%
2018/11/02	9	34.89	28	35.23	35.26	-19	39,892	-0.05%
2018/11/01	13	33.93	44	34.11	34.18	-31	39,299	-0.08%
2018/10/31	39	32.47	31	32.77	32.93	8	39,015	0.02%
2018/10/30	49	31.61	86	32.60	32.93	-37	38,897	-0.10%
2018/10/29	79	32.61	4	33.58	31.90	75	38,340	0.20%
2018/10/26	29	34.66	36	34.68	33.90	-7	38,084	-0.02%
2018/10/25	39	33.52	23	33.69	33.47	16	37,903	0.04%
2018/10/24	32	34.71	30	35.39	35.00	2	37,289	0.01%
2018/10/23	9	35.45	5	35.23	35.00	4	36,614	0.01%
2018/10/22	1	36.22	65	34.38	36.71	-64	36,220	-0.18%
2018/10/19	9	32.18	15	32.01	32.71	-6	35,123	-0.02%
2018/10/18	49	32.62	15	32.36	32.10	34	34,831	0.10%
2018/10/17	10	33.33	1	33.87	32.65	9	35,069	0.03%
2018/10/16	5	33.34	9	33.38	33.32	-4	35,195	-0.01%
2018/10/15	7	33.04	1	33.40	32.90	6	35,216	0.02%
2018/10/12	17	32.78	11	33.01	33.50	6	35,019	0.02%
2018/10/11	11	32.85	3	33.30	32.37	8	34,737	0.02%
2018/10/09	19	34.81	8	34.58	34.97	11	34,291	0.03%
2018/10/08	15	35.33	14	35.73	35.45	1	34,356	0.00%
2018/10/05	1	35.25	1	35.50	35.41	0	34,222	0.00%
2018/10/04	7	35.93	0	0.00	35.85	7	34,631	0.02%
2018/10/03	2	36.92	51	36.83	36.82	-49	34,914	-0.14%
2018/10/02	4	37.68	0	0.00	37.14	4	35,231	0.01%
2018/10/01	12	38.11	1	38.29	38.22	11	35,672	0.03%
2018/09/28	12	38.30	132	38.27	38.41	-120	36,332	-0.33%	大賣/鉅額交易
2018/09/27	6	37.62	52	37.51	37.50	-46	36,287	-0.13%
2018/09/26	21	38.36	25	37.67	38.50	-4	36,204	-0.01%
2018/09/25	21	36.94	25	36.87	36.70	-4	36,947	-0.01%
2018/09/21	3	35.55	36	36.79	37.13	-33	37,201	-0.09%
2018/09/20	0	0.00	10	35.69	35.33	-10	37,117	-0.03%
2018/09/19	10	34.65	97	34.84	35.51	-87	37,612	-0.23%
2018/09/18	9	32.93	7	33.22	33.29	2	37,439	0.01%
2018/09/17	33	33.13	7	33.22	33.13	26	38,291	0.07%
2018/09/14	24	33.35	48	33.67	33.60	-24	38,503	-0.06%
2018/09/13	38	32.63	31	33.36	32.57	7	38,699	0.02%
2018/09/12	54	32.40	35	32.69	32.27	19	38,585	0.05%
2018/09/11	23	33.13	25	33.38	33.16	-2	38,458	-0.01%
2018/09/10	6	33.46	2	33.71	33.47	4	38,669	0.01%
2018/09/07	26	33.42	39	34.06	33.86	-13	38,657	-0.03%
2018/09/06	70	34.00	29	34.37	33.85	41	38,451	0.11%
2018/09/05	19	35.40	23	35.30	34.92	-4	38,153	-0.01%
2018/09/04	13	34.91	44	35.10	35.43	-31	38,238	-0.08%
2018/09/03	32	34.77	12	34.62	34.54	20	38,345	0.05%
2018/08/31	29	34.82	15	35.43	35.49	14	38,543	0.04%
2018/08/30	48	35.96	25	35.70	35.48	23	38,325	0.06%
2018/08/29	7	36.21	1	36.43	36.17	6	38,169	0.02%
2018/08/28	2	36.65	21	36.88	36.44	-19	38,207	-0.05%
2018/08/27	5	36.07	39	35.92	36.49	-34	38,189	-0.09%
2018/08/24	13	34.53	12	34.83	35.00	1	38,062	0.00%
2018/08/23	24	34.72	11	35.13	34.78	13	38,416	0.03%
2018/08/22	1	34.69	87	35.03	34.68	-86	38,825	-0.22%
2018/08/21	1	34.30	19	34.29	35.00	-18	38,871	-0.05%
2018/08/20	4	33.00	5	33.39	32.90	-1	38,513	0.00%
2018/08/17	13	33.47	7	33.73	33.11	6	38,293	0.02%
2018/08/16	7	33.07	14	33.65	33.99	-7	37,857	-0.02%
2018/08/15	12	34.36	1	35.37	33.88	11	37,142	0.03%
2018/08/14	5	35.13	4	35.59	34.92	1	36,951	0.00%
2018/08/13	6	35.25	1	35.00	34.93	5	36,978	0.01%
2018/08/10	2	36.38	2	36.60	35.86	0	36,716	0.00%
2018/08/09	12	34.95	17	35.46	36.15	-5	36,701	-0.01%
2018/08/08	1	35.29	2	35.98	35.06	-1	36,169	0.00%
2018/08/07	1	34.20	8	34.68	34.77	-7	35,991	-0.02%
2018/08/06	12	33.81	1	34.30	34.04	11	35,802	0.03%
2018/08/03	13	34.52	3	34.75	34.48	10	35,432	0.03%
2018/08/02	77	35.69	4	34.59	34.29	73	35,372	0.21%
2018/08/01	23	38.15	11	38.86	37.76	12	34,567	0.03%
2018/07/30	1	38.10	2	38.68	37.81	-1	35,078	0.00%
2018/07/27	3	38.18	1	38.29	37.99	2	35,055	0.01%
2018/07/26	5	38.49	0	0.00	38.12	5	34,999	0.01%
2018/07/25	1	39.40	1	39.70	38.88	0	34,971	0.00%
2018/07/24	4	38.47	13	38.49	39.10	-9	34,817	-0.03%
2018/07/23	1	36.73	27	36.96	37.52	-26	34,789	-0.07%
2018/07/20	11	35.26	16	35.51	36.00	-5	34,681	-0.01%
2018/07/18	2	35.64	1	35.82	35.48	1	34,924	0.00%
2018/07/17	23	35.01	11	35.25	35.00	12	34,906	0.03%
2018/07/16	12	36.03	0	0.00	35.54	12	34,862	0.03%
2018/07/13	4	36.40	0	0.00	36.65	4	34,801	0.01%
2018/07/12	0	0.00	7	36.19	36.88	-7	35,083	-0.02%
2018/07/11	9	34.70	5	35.06	35.05	4	34,858	0.01%
2018/07/10	6	35.83	11	36.43	35.55	-5	35,132	-0.01%
2018/07/09	5	35.65	16	35.25	35.76	-11	35,146	-0.03%
2018/07/06	1	33.10	6	33.74	34.44	-5	34,831	-0.01%
2018/07/05	30	33.12	3	33.41	32.96	27	34,668	0.08%
2018/07/04	10	33.45	21	33.71	33.60	-11	34,383	-0.03%
2018/07/03	17	33.64	120	32.95	33.56	-103	34,193	-0.30%	大賣/鉅額交易
2018/07/02	32	36.38	0	0.00	34.73	32	32,954	0.10%
2018/06/29	90	36.30	27	36.17	36.51	63	32,732	0.19%
2018/06/28	8	35.69	20	35.99	35.88	-12	32,184	-0.04%
2018/06/27	9	37.09	1	37.90	36.10	8	31,843	0.03%
2018/06/26	29	38.13	34	37.53	37.85	-5	31,809	-0.02%
2018/06/25	1	39.96	0	0.00	39.75	1	31,351	0.00%
2018/06/22	20	39.88	10	40.07	39.94	10	31,580	0.03%
2018/06/21	5	41.27	13	40.99	40.89	-8	31,821	-0.03%
2018/06/20	23	40.00	5	40.21	40.88	18	32,594	0.06%
2018/06/19	62	41.36	4	41.73	40.86	58	32,858	0.18%
2018/06/15	3	42.77	39	42.89	42.57	-36	32,567	-0.11%
2018/06/14	15	42.22	4	42.84	42.24	11	32,443	0.03%
2018/06/13	1	42.70	0	0.00	42.63	1	32,393	0.00%
2018/06/12	1	42.20	35	42.73	42.95	-34	32,311	-0.11%
2018/06/11	15	41.74	5	42.12	41.92	10	32,273	0.03%
2018/06/08	21	42.08	0	0.00	41.72	21	32,251	0.07%
2018/06/07	3	43.21	9	43.43	43.08	-6	32,042	-0.02%
2018/06/06	2	42.98	6	43.12	42.96	-4	32,108	-0.01%
2018/06/05	1	42.50	4	42.94	43.27	-3	32,130	-0.01%
2018/06/04	1	41.65	25	42.33	42.67	-24	32,198	-0.07%
2018/06/01	129	41.84	12	41.68	41.00	117	32,355	0.36%	大買/鉅額交易
2018/05/31	21	40.39	8	40.87	41.54	13	32,421	0.04%
2018/05/30	38	40.16	69	40.26	40.37	-31	32,292	-0.10%
2018/05/29	19	41.24	1	41.83	41.10	18	31,863	0.06%
2018/05/28	17	41.43	3	41.85	41.80	14	32,149	0.04%
2018/05/25	17	41.53	2	41.79	41.63	15	32,303	0.05%
2018/05/24	18	41.99	27	41.98	41.86	-9	32,447	-0.03%
2018/05/23	30	42.59	0	0.00	42.52	30	32,440	0.09%
2018/05/22	13	43.74	0	0.00	43.22	13	32,376	0.04%
2018/05/21	3	44.46	10	44.82	44.36	-7	32,652	-0.02%
2018/05/18	8	42.69	16	43.13	43.09	-8	32,994	-0.02%
2018/05/17	12	43.24	0	0.00	43.10	12	34,436	0.03%
2018/05/16	2	44.07	1	44.36	44.05	1	35,478	0.00%
2018/05/15	7	44.41	2	44.77	44.00	5	36,408	0.01%
2018/05/14	1	43.91	4	44.35	44.57	-3	36,950	-0.01%
2018/05/11	3	44.09	2	44.21	43.70	1	37,192	0.00%
2018/05/10	14	43.68	13	43.51	43.38	1	37,232	0.00%
2018/05/09	3	43.46	15	43.29	43.39	-12	37,255	-0.03%
2018/05/08	0	0.00	32	42.98	43.62	-32	37,317	-0.09%
2018/05/07	12	40.98	13	41.37	41.75	-1	37,264	0.00%
2018/05/04	2	41.03	2	41.23	40.84	0	37,261	0.00%
2018/05/03	8	40.36	5	40.64	40.70	3	37,498	0.01%
2018/05/02	4	40.61	2	41.40	40.60	2	37,967	0.01%
2018/04/30	11	41.15	14	41.45	41.62	-3	38,178	-0.01%
2018/04/27	40	40.64	13	41.18	40.16	27	38,440	0.07%
2018/04/26	14	42.07	1	43.27	41.37	13	37,955	0.03%
2018/04/25	47	43.15	7	43.31	43.27	40	37,668	0.11%
2018/04/24	6	43.68	21	43.26	43.63	-15	37,842	-0.04%
2018/04/23	6	41.35	10	41.55	41.27	-4	37,993	-0.01%
2018/04/20	5	41.13	0	0.00	40.79	5	38,015	0.01%
2018/04/19	1	40.90	10	41.40	42.05	-9	38,398	-0.02%
2018/04/18	24	40.70	26	40.41	40.41	-2	38,192	-0.01%
2018/04/17	6	41.54	2	41.65	40.95	4	37,819	0.01%
2018/04/16	17	42.51	0	0.00	41.70	17	37,839	0.04%
2018/04/13	15	44.78	12	44.12	43.93	3	37,384	0.01%
2018/04/12	15	45.26	10	44.70	44.69	5	37,189	0.01%
2018/04/11	6	45.11	6	45.41	45.62	0	36,995	0.00%
2018/04/10	1	43.11	3	43.66	43.77	-2	36,708	-0.01%
2018/04/09	2	42.90	5	43.00	42.93	-3	36,915	-0.01%
2018/04/03	4	42.30	1	42.58	42.30	3	36,999	0.01%
2018/04/02	7	43.91	6	44.25	43.64	1	36,874	0.00%
2018/03/31	1	43.98	0	0.00	44.04	1	36,937	0.00%
2018/03/30	1	44.00	13	44.44	44.37	-12	37,111	-0.03%
2018/03/29	92	41.92	16	42.52	42.92	76	36,886	0.21%
2018/03/28	23	43.39	7	44.28	42.66	16	36,350	0.04%
2018/03/27	33	45.32	13	45.47	44.72	20	35,798	0.06%
2018/03/26	14	44.44	5	44.98	43.85	9	35,591	0.03%
2018/03/23	11	45.10	9	45.52	44.61	2	35,035	0.01%
2018/03/22	39	49.18	0	0.00	48.11	39	34,183	0.11%
2018/03/21	1	50.20	3	50.42	50.45	-2	33,482	-0.01%
2018/03/20	2	49.08	3	49.35	49.45	-1	33,520	0.00%
2018/03/19	5	49.12	3	49.34	49.17	2	33,517	0.01%
2018/03/16	1	50.00	0	0.00	49.83	1	33,461	0.00%
2018/03/15	3	49.62	4	49.72	49.92	-1	33,535	0.00%
2018/03/14	4	49.43	1	49.55	49.25	3	33,377	0.01%
2018/03/13	2	50.60	1	50.90	50.50	1	33,288	0.00%
2018/03/12	6	51.31	0	0.00	51.15	6	33,368	0.02%
2018/03/09	2	50.48	2	50.78	50.65	0	33,399	0.00%
2018/03/08	55	49.80	3	49.72	50.15	52	33,540	0.16%
2018/03/07	4	49.71	6	49.89	49.59	-2	33,555	-0.01%
2018/03/06	5	48.73	6	49.10	49.09	-1	33,696	0.00%
2018/03/05	31	48.87	20	48.69	48.40	11	33,367	0.03%
2018/03/02	4	48.88	5	49.06	49.00	-1	33,281	0.00%
2018/03/01	56	48.66	34	49.89	49.69	22	33,439	0.07%
2018/02/27	7	52.29	4	53.25	51.05	3	33,277	0.01%
2018/02/26	6	52.33	3	52.33	52.45	3	33,612	0.01%
2018/02/23	3	51.80	62	52.19	51.50	-59	33,502	-0.18%
2018/02/22	2	50.45	2	50.78	50.95	0	33,583	0.00%
2018/02/21	5	50.80	18	50.39	51.35	-13	34,192	-0.04%
2018/02/12	25	46.46	4	47.07	46.45	21	34,183	0.06%
2018/02/09	14	46.64	7	47.17	45.70	7	33,742	0.02%
2018/02/08	45	53.39	1	53.80	51.10	44	32,310	0.14%
2018/02/07	41	55.91	15	57.86	55.15	26	31,169	0.08%
2018/02/06	29	57.47	10	56.90	56.45	19	30,320	0.06%
2018/02/05	21	57.34	2	58.28	58.95	19	29,732	0.06%
2018/02/02	3	57.93	4	58.26	58.60	-1	29,413	0.00%
2018/02/01	12	58.40	12	58.30	58.15	0	29,421	0.00%
2018/01/31	16	57.62	5	57.80	58.15	11	29,310	0.04%
2018/01/30	8	57.86	4	58.34	57.55	4	29,393	0.01%
2018/01/29	3	60.20	1	60.10	60.20	2	28,894	0.01%
2018/01/26	4	60.65	2	60.80	61.35	2	28,643	0.01%
2018/01/25	7	60.59	3	60.45	60.00	4	28,513	0.01%
2018/01/24	2	62.05	7	62.16	62.45	-5	28,221	-0.02%
2018/01/23	0	0.00	9	60.89	61.50	-9	27,874	-0.03%
2018/01/22	3	59.73	3	59.43	59.40	0	27,927	0.00%
2018/01/19	1	59.80	1	60.40	60.10	0	27,995	0.00%
2018/01/17	12	58.73	2	59.50	58.50	10	27,941	0.04%
2018/01/16	2	57.30	2	57.85	58.00	0	27,399	0.00%
2018/01/15	2	57.05	2	57.18	58.00	0	27,211	0.00%
2018/01/12	29	55.75	18	55.79	55.85	11	26,794	0.04%
2018/01/11	20	54.98	10	54.95	54.95	10	27,101	0.04%
2018/01/10	13	55.31	2	55.13	54.70	11	26,898	0.04%
2018/01/09	1	53.55	8	53.66	53.90	-7	26,561	-0.03%
2018/01/08	0	0.00	2	52.75	52.70	-2	26,508	-0.01%
2018/01/04	0	0.00	16	52.19	52.30	-16	26,300	-0.06%
2018/01/02	0	0.00	8	51.34	51.85	-8	26,292	-0.03%