富邦上証正2 (00633L)-永豐金-信義券商分點個股進出

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
40.61
漲跌
▼0.09
漲幅
-0.22%
成交量
3,825張
產業
上市
227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

富邦上証正2 (00633L)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	40.50	0	0.00	40.61	2	15,730	0.01%
2024/11/19	9	40.22	0	0.00	39.88	9	15,584	0.06%
2024/11/18	2	40.45	0	0.00	41.11	2	15,383	0.01%
2024/11/15	2	41.00	0	0.00	41.23	2	15,188	0.01%
2024/11/13	7	41.01	12	41.12	41.71	-5	14,952	-0.03%
2024/11/12	0	0.00	9	43.06	42.05	-9	14,795	-0.06%
2024/11/11	2	41.50	1,900	41.58	42.01	-1,898	14,589	-13.01%	大賣/鉅額交易
2024/11/08	7	45.13	98	43.44	43.27	-91	14,334	-0.63%
2024/11/07	1,996	42.51	22	41.96	42.63	1,974	13,951	14.15%	大買/鉅額交易
2024/11/06	3	42.56	499	41.46	41.25	-496	13,748	-3.61%	大賣/鉅額交易
2024/11/05	6	41.23	323	41.93	41.96	-317	13,523	-2.34%	大賣/鉅額交易
2024/11/04	5	39.90	0.2	39.90	39.88	4.8	13,377	0.04%
2024/11/01	5	39.36	10	40.32	40.13	-5	13,399	-0.04%
2024/10/30	15	40.00	4	40.25	39.39	11	13,310	0.08%
2024/10/29	5	40.63	513	41.29	40.63	-508	13,230	-3.84%	大賣/鉅額交易
2024/10/28	10	40.75	500	40.49	40.89	-490	13,161	-3.72%	大賣/鉅額交易
2024/10/25	5.1	41.00	200	41.48	41.71	-194.9	13,014	-1.50%	大賣/鉅額交易
2024/10/24	10.4	41.27	5	41.31	41.10	5.4	12,887	0.04%
2024/10/23	5.5	41.98	10	42.50	42.34	-4.5	12,871	-0.03%
2024/10/21	5	41.94	803	41.76	41.06	-798	12,746	-6.26%	大賣/鉅額交易
2024/10/18	10	38.77	5	39.40	40.70	5	12,480	0.04%
2024/10/16	15	40.12	5	40.75	40.52	10	12,128	0.08%
2024/10/15	10	42.50	0	0.00	42.09	10	11,816	0.08%
2024/10/14	5	43.16	10	41.91	43.82	-5	11,553	-0.04%
2024/10/11	1,024	44.55	10	42.67	42.52	1,014	11,109	9.13%	大買/鉅額交易
2024/10/09	1,855	45.31	60	45.01	45.35	1,795	10,658	16.84%	大買/鉅額交易
2024/10/08	29	50.44	2,207	49.14	47.66	-2,178	9,679	-22.50%	大賣/鉅額交易
2024/10/07	0	0.00	3	55.48	56.00	-3	8,598	-0.03%
2024/10/04	2,230.2	51.04	22	50.80	53.50	2,208.2	7,915	27.90%	大買/鉅額交易
2024/10/01	5	42.98	11	43.02	42.70	-6	7,274	-0.08%
2024/09/30	0	0.00	30	41.62	43.03	-30	7,116	-0.42%
2024/09/27	18	38.38	20	38.83	38.69	-2	6,310	-0.03%
2024/09/26	5	34.27	8	35.20	35.40	-3	5,516	-0.05%
2024/09/25	0	0.00	2	34.50	33.90	-2	5,381	-0.04%
2024/09/24	0	0.00	80	31.09	32.18	-80	5,038	-1.59%
2024/09/23	0	0.00	30	29.50	29.77	-30	4,812	-0.62%
2024/09/20	5	28.75	0	0.00	28.86	5	4,778	0.10%
2024/09/19	0	0.00	20	29.13	29.27	-20	4,720	-0.42%
2024/09/16	10	28.56	0	0.00	28.69	10	4,961	0.20%
2024/09/13	10	28.86	0	0.00	28.85	10	4,968	0.20%
2024/09/12	15	29.03	5	29.10	29.18	10	4,945	0.20%
2024/09/11	10	29.14	0	0.00	29.01	10	4,935	0.20%
2024/09/10	0	0.00	5	29.50	29.32	-5	4,940	-0.10%
2024/09/09	30	29.56	0	0.00	29.30	30	4,991	0.60%
2024/09/06	5	30.18	0	0.00	30.18	5	4,945	0.10%
2024/09/04	40	30.38	0	0.00	30.26	40	5,047	0.79%
2024/09/03	10	30.75	0	0.00	30.73	10	5,115	0.20%
2024/09/02	15	31.00	7	31.24	31.09	8	5,101	0.16%
2024/08/30	0	0.00	5	31.25	32.25	-5	5,012	-0.10%
2024/08/29	30	30.99	0	0.00	30.99	30	4,922	0.61%
2024/08/28	10	31.25	0	0.00	31.20	10	4,978	0.20%
2024/08/21	0	0.00	9	31.48	31.68	-9	5,143	-0.17%
2024/08/20	0	0.00	23	31.83	31.70	-23	5,188	-0.44%
2024/08/19	0	0.00	25	32.13	32.05	-25	5,248	-0.48%
2024/08/16	0	0.00	2	31.88	31.89	-2	5,244	-0.04%
2024/08/15	0	0.00	6	31.61	31.53	-6	5,238	-0.11%
2024/08/13	15	31.01	0	0.00	30.99	15	5,255	0.29%
2024/08/09	0	0.00	2	31.50	31.31	-2	5,356	-0.04%
2024/08/08	5	30.86	11	31.00	31.31	-6	5,371	-0.11%
2024/08/07	0	0.00	2	31.20	31.36	-2	5,425	-0.04%
2024/08/06	15	31.20	5	30.97	30.73	10	5,471	0.18%
2024/08/05	10	31.50	1	31.86	31.69	9	5,402	0.17%
2024/08/02	20	31.90	3	32.25	31.92	17	5,358	0.32%
2024/08/01	0	0.00	31	32.49	32.43	-31	5,350	-0.58%
2024/07/31	0	0.00	11	32.52	33.02	-11	5,365	-0.21%
2024/07/30	25	31.93	0	0.00	31.63	25	5,369	0.47%
2024/07/29	10	32.25	2	32.75	32.59	8	5,372	0.15%
2024/07/26	14	32.46	7	32.98	32.50	7	5,403	0.13%
2024/07/22	1	35.00	0	0.00	34.39	1	5,545	0.02%
2024/07/18	1	35.00	2	34.75	34.93	-1	5,440	-0.02%
2024/07/17	2	34.59	2	34.30	34.46	0	5,406	0.00%
2024/07/15	1	34.15	5	34.18	34.15	-4	5,473	-0.07%
2024/07/12	1	33.81	14	33.84	33.89	-13	5,557	-0.23%
2024/07/11	1	33.42	8	33.43	33.47	-7	5,550	-0.13%
2024/07/10	0	0.00	4	33.05	33.05	-4	5,589	-0.07%
2024/07/09	0	0.00	4	32.56	32.67	-4	5,751	-0.07%
2024/07/08	1	32.60	0	0.00	32.55	1	5,731	0.02%
2024/07/05	15	32.58	0	0.00	32.37	15	5,816	0.26%
2024/07/04	0	0.00	3	33.66	33.58	-3	5,696	-0.05%
2024/07/03	0	0.00	3	33.75	33.70	-3	5,731	-0.05%
2024/07/02	5	32.91	4	33.64	33.76	1	5,803	0.02%
2024/07/01	5	32.75	0	0.00	32.89	5	5,804	0.09%
2024/06/28	0	0.00	2	33.20	33.20	-2	5,841	-0.03%
2024/06/27	5	32.75	4	32.94	32.94	1	5,917	0.02%
2024/06/26	4	32.97	0	0.00	32.93	4	5,877	0.07%
2024/06/24	0	0.00	11	33.12	33.44	-11	5,977	-0.18%
2024/06/21	15	33.08	2	33.30	32.94	13	5,958	0.22%
2024/06/19	2	33.84	0	0.00	33.75	2	5,885	0.03%
2024/06/17	0	0.00	10	33.51	33.63	-10	5,946	-0.17%
2024/06/13	10	33.50	0	0.00	33.45	10	5,997	0.17%
2024/06/11	10	34.25	102	33.57	33.58	-92	6,026	-1.53%	大賣/
2024/06/07	10	34.75	2	34.63	34.34	8	6,015	0.13%
2024/06/06	2	35.63	0	0.00	35.60	2	6,043	0.03%
2024/06/03	6	34.87	6	34.88	35.00	0	6,441	0.00%
2024/05/31	0	0.00	11	35.30	35.06	-11	6,445	-0.17%
2024/05/27	103	35.50	307	35.55	35.69	-204	6,761	-3.02%	大買/大賣/鉅額交易
2024/05/24	2	35.78	0	0.00	35.72	2	6,797	0.03%
2024/05/22	0	0.00	4	36.92	37.04	-4	6,889	-0.06%
2024/05/21	0	0.00	4	36.93	37.04	-4	6,976	-0.06%
2024/05/20	58	37.12	59	37.49	37.19	-1	7,425	-0.01%
2024/05/16	2	35.52	4	36.07	35.98	-2	7,657	-0.03%
2024/05/14	39	35.96	0	0.00	35.77	39	8,036	0.49%
2024/05/13	45	36.10	30	36.20	36.29	15	8,360	0.18%
2024/05/10	0	0.00	2	36.83	36.57	-2	8,455	-0.02%
2024/05/09	6	36.32	2	36.49	36.33	4	8,568	0.05%
2024/05/08	105	36.46	3	36.68	36.25	102	8,726	1.17%	大買/鉅額交易
2024/05/07	1	36.56	3	36.40	36.67	-2	8,983	-0.02%
2024/05/06	5	36.41	0	0.00	36.29	5	9,164	0.05%
2024/05/03	1	36.47	3	36.64	36.50	-2	9,271	-0.02%
2024/05/02	40	35.48	40	35.70	36.26	0	9,798	0.00%
2024/04/30	0	0.00	2	36.20	35.75	-2	10,066	-0.02%
2024/04/29	0	0.00	3	35.43	35.97	-3	10,271	-0.03%
2024/04/26	0	0.00	3	35.03	35.22	-3	10,239	-0.03%
2024/04/25	0	0.00	3	34.18	34.20	-3	10,315	-0.03%
2024/04/23	30	33.55	42	33.94	33.87	-12	10,748	-0.11%
2024/04/22	0	0.00	3	33.91	33.93	-3	10,839	-0.03%
2024/04/19	44	33.90	2	33.73	33.77	42	10,854	0.39%
2024/04/18	4	34.22	24	33.96	34.37	-20	10,879	-0.18%
2024/04/17	36	33.19	37	33.48	33.54	-1	10,833	-0.01%
2024/04/16	1	33.78	12	33.62	33.80	-11	10,869	-0.10%
2024/04/15	11	32.02	47	32.90	33.68	-36	10,847	-0.33%
2024/04/12	0	0.00	2	32.54	32.40	-2	10,871	-0.02%
2024/04/11	10	32.43	2	32.75	32.75	8	10,900	0.07%
2024/04/10	30	32.76	0	0.00	32.76	30	10,941	0.27%
2024/04/09	56	33.05	7	32.87	32.84	49	10,947	0.45%
2024/04/08	134	33.44	183	33.10	33.38	-49	11,106	-0.44%	大買/大賣/
2024/04/03	6	33.50	0	0.00	33.84	6	11,164	0.05%
2024/04/02	6	33.93	0	0.00	33.93	6	11,261	0.05%
2024/03/28	60	32.88	36	33.37	33.34	24	11,120	0.22%
2024/03/27	0	0.00	2	33.40	33.21	-2	11,094	-0.02%
2024/03/26	30	32.92	32	33.24	33.25	-2	11,116	-0.02%
2024/03/25	1	33.25	62	33.14	33.13	-61	11,114	-0.55%
2024/03/22	67	32.99	2	33.43	32.94	65	11,064	0.59%
2024/03/21	4	33.42	2	33.54	33.49	2	10,989	0.02%
2024/03/20	85	33.23	66	33.57	33.45	19	11,071	0.17%
2024/03/19	0	0.00	85	33.31	33.36	-85	11,143	-0.76%
2024/03/18	0	0.00	55	33.06	33.05	-55	11,173	-0.49%
2024/03/15	87	32.73	0	0.00	32.48	87	11,186	0.78%
2024/03/14	13	32.85	0	0.00	32.72	13	11,326	0.11%
2024/03/13	151	33.30	0	0.00	33.01	151	11,316	1.33%	大買/鉅額交易
2024/03/12	140	32.99	144	33.22	33.50	-4	11,412	-0.04%	大買/大賣/
2024/03/11	108	31.61	112	32.54	32.50	-4	11,493	-0.03%	大買/大賣/
2024/03/08	6	31.57	58	31.85	31.47	-52	11,371	-0.46%
2024/03/07	2	31.82	0	0.00	31.81	2	11,286	0.02%
2024/03/06	1	32.47	0	0.00	32.30	1	11,198	0.01%
2024/03/04	58	31.72	2	31.43	31.46	56	11,021	0.51%
2024/03/01	0	0.00	2	31.56	31.61	-2	10,962	-0.02%
2024/02/29	4	31.43	2	30.94	31.47	2	11,019	0.02%
2024/02/27	2	30.94	0	0.00	31.23	2	10,949	0.02%
2024/02/26	4	31.43	5	31.37	31.42	-1	10,913	-0.01%
2024/02/23	8	32.11	0	0.00	32.07	8	10,825	0.07%
2024/02/22	8	31.78	0	0.00	32.05	8	10,779	0.07%
2024/02/21	0	0.00	10	30.24	32.25	-10	10,738	-0.09%
2024/02/19	2	29.82	0	0.00	29.88	2	10,299	0.02%
2024/02/05	0	0.00	2	27.42	27.71	-2	9,695	-0.02%
2024/02/02	2	26.75	0	0.00	26.89	2	9,339	0.02%
2024/02/01	2	27.41	0	0.00	27.47	2	9,161	0.02%
2024/01/30	4	27.50	0	0.00	27.51	4	8,821	0.05%
2024/01/29	0	0.00	1	28.45	28.39	-1	8,569	-0.01%
2024/01/25	1	27.74	112	28.00	28.47	-111	8,213	-1.35%	大賣/鉅額交易
2024/01/24	114	27.14	0	0.00	26.70	114	7,766	1.47%	大買/鉅額交易
2024/01/23	18	26.69	0	0.00	26.88	18	7,458	0.24%
2024/01/22	0	0.00	103	27.05	27.26	-103	7,241	-1.42%	大賣/鉅額交易
2024/01/19	150	26.80	57	26.92	27.03	93	7,130	1.30%	大買/
2024/01/18	4	26.01	300	26.33	25.77	-296	6,965	-4.25%	大賣/鉅額交易
2024/01/17	2	26.83	0	0.00	26.83	2	6,609	0.03%
2024/01/16	45	26.94	40	27.33	27.15	5	6,610	0.08%
2024/01/15	129	27.31	0	0.00	27.39	129	6,564	1.97%	大買/鉅額交易
2024/01/12	70	27.12	0	0.00	27.34	70	6,564	1.07%
2024/01/11	4	27.00	0	0.00	27.62	4	6,647	0.06%
2024/01/10	100	27.32	0	0.00	27.29	100	6,574	1.52%
2024/01/09	2	27.15	96	27.27	27.15	-94	6,526	-1.44%
2024/01/08	8	27.65	0	0.00	27.26	8	6,472	0.12%
2024/01/04	12	27.84	0	0.00	27.82	12	6,328	0.19%
2024/01/03	16	28.53	0	0.00	28.39	16	6,200	0.26%
2024/01/02	74	29.34	0	0.00	28.66	74	6,172	1.20%
2023/12/29	1	29.35	0	0.00	29.34	1	5,935	0.02%
2023/12/21	2	27.35	0	0.00	28.08	2	5,737	0.03%
2023/12/06	1	29.10	0	0.00	29.33	1	5,159	0.02%
2023/11/30	0	0.00	2	31.25	31.09	-2	4,998	-0.04%
2023/11/28	1	31.38	0	0.00	31.30	1	5,123	0.02%
2023/11/27	0	0.00	20	31.32	31.32	-20	5,141	-0.39%
2023/11/17	0	0.00	20	32.49	32.26	-20	5,412	-0.37%
2023/11/02	0	0.00	3	33.87	33.67	-3	6,176	-0.05%
2023/11/01	2	33.82	3	34.02	33.80	-1	6,199	-0.02%
2023/10/27	3	32.96	1	32.25	33.05	2	6,304	0.03%
2023/10/26	20	31.78	0	0.00	31.94	20	6,543	0.31%
2023/10/24	1	31.30	0	0.00	31.20	1	6,771	0.01%
2023/10/16	0	0.00	55	34.66	34.11	-55	6,734	-0.82%
2023/10/13	55	34.80	0	0.00	34.54	55	6,725	0.82%
2023/10/04	0	0.00	1	34.56	34.30	-1	6,933	-0.01%
2023/09/27	1	36.40	0	0.00	36.10	1	6,879	0.01%
2023/09/18	10	36.62	0	0.00	36.58	10	7,107	0.14%
2023/09/04	10	38.63	0	0.00	38.47	10	7,254	0.14%
2023/08/21	0	0.00	8	36.23	36.16	-8	7,163	-0.11%
2023/08/16	1	37.00	0	0.00	37.31	1	7,242	0.01%
2023/08/15	1	37.36	8	37.49	37.01	-7	7,357	-0.10%
2023/08/14	1	37.03	1	37.41	37.20	0	7,371	0.00%
2023/08/10	2	40.30	0	0.00	39.85	2	7,123	0.03%
2023/08/09	1	40.50	3	40.21	40.35	-2	7,074	-0.03%
2023/08/08	1	40.65	0	0.00	40.53	1	7,120	0.01%
2023/08/07	3	41.00	5	40.36	40.33	-2	7,055	-0.03%
2023/08/04	1	41.00	0	0.00	41.43	1	7,140	0.01%
2023/08/01	2	41.31	0	0.00	40.74	2	7,169	0.03%
2023/07/27	5	38.95	0	0.00	38.93	5	6,724	0.07%
2023/07/26	3	38.41	0	0.00	38.26	3	6,684	0.04%
2023/07/25	6	38.55	0	0.00	38.40	6	6,750	0.09%
2023/07/19	0	0.00	4	35.97	35.97	-4	6,674	-0.06%
2023/07/14	4	37.33	0	0.00	37.33	4	6,645	0.06%
2023/06/26	0	0.00	19	34.96	34.83	-19	7,128	-0.27%
2023/06/21	5	36.48	0	0.00	36.32	5	6,998	0.07%
2023/06/20	6	37.05	0	0.00	36.51	6	7,013	0.09%
2023/06/19	8	37.68	0	0.00	36.82	8	7,080	0.11%
2023/06/15	0	0.00	1	36.50	36.96	-1	7,070	-0.01%
2023/06/06	1	35.36	5	35.01	35.23	-4	7,216	-0.06%
2023/06/05	5	35.37	5	34.96	34.78	0	7,281	0.00%
2023/06/02	5	34.85	0	0.00	34.94	5	7,307	0.07%
2023/05/22	0	0.00	1	38.23	38.26	-1	7,335	-0.01%
2023/05/19	1	37.62	0	0.00	37.57	1	7,402	0.01%
2023/05/18	0	0.00	15	37.90	38.02	-15	7,332	-0.20%
2023/05/16	15	39.05	0	0.00	38.68	15	7,341	0.20%
2023/05/15	0	0.00	21	37.66	38.32	-21	7,381	-0.28%
2023/05/12	0	0.00	31	38.35	38.10	-31	7,364	-0.42%
2023/05/11	11	38.82	0	0.00	38.75	11	7,363	0.15%
2023/05/10	0	0.00	30	38.92	38.82	-30	7,403	-0.41%
2023/05/08	21	40.16	0	0.00	39.82	21	7,378	0.28%
2023/05/04	9	38.44	0	0.00	39.00	9	7,515	0.12%
2023/05/03	0	0.00	25	38.26	38.01	-25	7,630	-0.33%
2023/05/02	0	0.00	25	38.69	38.82	-25	7,741	-0.32%
2023/04/28	70	38.71	0	0.00	38.74	70	7,903	0.89%
2023/04/27	3	37.77	30	37.58	37.89	-27	7,926	-0.34%
2023/04/26	5	37.58	0	0.00	37.70	5	8,196	0.06%
2023/04/25	0	0.00	8	37.23	37.19	-8	8,292	-0.10%
2023/04/24	12	37.81	20	37.73	37.60	-8	8,215	-0.10%
2023/04/21	0	0.00	56	38.85	38.68	-56	8,144	-0.69%
2023/04/20	0	0.00	25	39.36	39.07	-25	8,185	-0.31%
2023/04/19	0	0.00	200	40.02	40.10	-200	8,238	-2.43%	大賣/鉅額交易
2023/04/17	200	39.29	0	0.00	39.66	200	8,426	2.37%	大買/鉅額交易
2023/04/14	29	38.65	0	0.00	38.36	29	8,393	0.35%
2023/04/07	0	0.00	50	39.17	39.00	-50	8,592	-0.58%
2023/03/31	0	0.00	2	39.77	39.33	-2	8,441	-0.02%
2023/03/28	2	38.09	0	0.00	38.17	2	8,437	0.02%
2023/03/24	10	38.58	0	0.00	38.57	10	8,498	0.12%
2023/03/22	2	38.75	0	0.00	38.37	2	8,580	0.02%
2023/03/21	3	37.64	0	0.00	38.20	3	8,521	0.04%
2023/03/20	3	37.72	0	0.00	37.29	3	8,541	0.04%
2023/03/13	5	38.40	0	0.00	38.59	5	8,926	0.06%
2023/03/10	16	38.32	20	38.19	38.36	-4	8,891	-0.04%
2023/03/09	3	39.35	0	0.00	39.06	3	8,993	0.03%
2023/03/08	3	39.59	0	0.00	39.38	3	8,932	0.03%
2023/03/07	1	40.77	0	0.00	40.77	1	9,136	0.01%
2023/03/06	30	41.31	0	0.00	40.95	30	9,270	0.32%
2023/03/02	2	41.34	0	0.00	41.43	2	9,272	0.02%
2023/03/01	2	40.98	0	0.00	41.64	2	9,334	0.02%
2023/02/23	2	41.79	0	0.00	41.37	2	9,338	0.02%
2023/02/21	12	42.29	0	0.00	42.10	12	9,386	0.13%
2023/02/20	3	40.76	10	40.71	41.53	-7	9,407	-0.07%
2023/02/17	0	0.00	10	41.22	41.55	-10	9,518	-0.11%
2023/02/16	0	0.00	1	42.84	42.92	-1	9,745	-0.01%
2023/02/15	1	41.98	0	0.00	41.89	1	9,848	0.01%
2023/02/13	3	42.34	0	0.00	42.64	3	9,995	0.03%
2023/02/08	0	0.00	1	41.15	41.14	-1	10,367	-0.01%
2023/02/06	4	40.84	0	0.00	40.63	4	10,501	0.04%
2023/02/02	0	0.00	1	44.23	43.60	-1	10,582	-0.01%
2023/02/01	1	43.50	0	0.00	43.62	1	10,571	0.01%
2023/01/16	0	0.00	4	45.10	45.30	-4	10,696	-0.04%
2022/12/29	5	38.61	0	0.00	38.44	5	10,275	0.05%
2022/12/28	5	38.89	0	0.00	39.25	5	10,364	0.05%
2022/12/27	5	39.40	0	0.00	39.21	5	10,290	0.05%
2022/12/26	5	38.73	0	0.00	38.59	5	10,222	0.05%
2022/12/23	5	38.04	0	0.00	38.44	5	10,249	0.05%
2022/12/22	5	39.36	0	0.00	38.83	5	10,255	0.05%
2022/12/21	5	38.26	0	0.00	38.11	5	10,217	0.05%
2022/12/20	5	38.42	53	38.02	37.61	-48	10,249	-0.47%
2022/12/19	8	39.89	0	0.00	39.85	8	10,149	0.08%
2022/12/14	25	40.30	0	0.00	40.25	25	10,037	0.25%
2022/12/13	3	39.47	0	0.00	39.59	3	9,973	0.03%
2022/12/08	5	39.55	20	39.53	39.65	-15	9,883	-0.15%
2022/12/07	9	39.93	5	39.44	40.33	4	9,849	0.04%
2022/12/06	5	39.61	1	39.42	39.44	4	9,859	0.04%
2022/12/05	1	38.40	0	0.00	38.53	1	9,673	0.01%
2022/11/29	0	0.00	29	34.99	36.52	-29	9,394	-0.31%
2022/11/22	14	35.33	0	0.00	35.30	14	9,147	0.15%
2022/11/18	2	35.81	0	0.00	35.79	2	8,977	0.02%
2022/11/15	22	36.69	0	0.00	36.69	22	9,054	0.24%
2022/11/14	27	36.05	0	0.00	35.86	27	8,904	0.30%
2022/11/11	3	35.60	0	0.00	35.07	3	8,787	0.03%
2022/11/08	3	35.54	0	0.00	34.67	3	8,608	0.03%
2022/11/07	3	34.83	0	0.00	35.63	3	8,586	0.03%
2022/11/02	20	32.49	0	0.00	33.87	20	8,320	0.24%
2022/11/01	10	31.07	0	0.00	31.81	10	8,224	0.12%
2022/10/28	0	0.00	42	31.86	31.51	-42	7,904	-0.53%
2022/10/26	11	34.49	0	0.00	34.16	11	8,243	0.13%
2022/10/25	10	34.52	4	34.20	34.25	6	8,313	0.07%
2022/10/24	0	0.00	30	35.16	34.46	-30	8,379	-0.36%
2022/10/21	0	0.00	10	37.19	37.16	-10	8,043	-0.12%
2022/10/20	4	37.38	0	0.00	37.73	4	8,078	0.05%
2022/10/14	20	38.78	0	0.00	39.96	20	7,984	0.25%
2022/10/13	2	38.06	2	37.59	37.93	0	7,908	0.00%
2022/10/11	0	0.00	12	38.65	38.31	-12	8,042	-0.15%
2022/10/06	2	42.84	0	0.00	43.00	2	8,020	0.02%
2022/09/29	5	41.28	0	0.00	40.60	5	8,191	0.06%
2022/09/28	5	40.99	24	40.61	40.69	-19	8,274	-0.23%
2022/09/26	0	0.00	10	39.63	40.81	-10	8,346	-0.12%
2022/09/22	0	0.00	33	39.89	39.75	-33	8,519	-0.39%
2022/09/15	11	42.49	0	0.00	42.50	11	8,797	0.13%
2022/09/08	30	41.57	0	0.00	41.58	30	9,024	0.33%
2022/09/06	5	41.30	0	0.00	41.27	5	9,563	0.05%
2022/09/01	5	42.59	0	0.00	42.54	5	9,700	0.05%
2022/08/31	2	41.78	0	0.00	43.48	2	9,844	0.02%
2022/08/30	5	41.97	0	0.00	41.79	5	9,913	0.05%
2022/08/04	1	41.80	0	0.00	41.90	1	10,439	0.01%
2022/07/29	1	43.80	0	0.00	43.83	1	10,447	0.01%
2022/07/18	1	45.20	0	0.00	46.76	1	11,365	0.01%
2022/07/12	1	46.50	0	0.00	47.28	1	11,620	0.01%
2022/07/11	1	48.00	5	47.74	47.31	-4	11,625	-0.03%
2022/07/08	0	0.00	1	49.54	49.54	-1	11,554	-0.01%
2022/07/05	2	51.30	0	0.00	50.45	2	11,682	0.02%
2022/06/30	5	51.05	0	0.00	51.55	5	11,689	0.04%
2022/06/27	0	0.00	2	49.80	49.06	-2	11,788	-0.02%
2022/06/24	5	47.36	0	0.00	47.82	5	11,694	0.04%
2022/06/22	5	46.60	0	0.00	46.29	5	11,874	0.04%
2022/06/21	10	46.87	0	0.00	46.56	10	11,841	0.08%
2022/06/08	1	43.50	0	0.00	42.81	1	12,067	0.01%
2022/06/07	21	42.73	0	0.00	42.70	21	11,936	0.18%
2022/06/01	1	41.23	0	0.00	40.70	1	11,832	0.01%
2022/05/31	2	40.88	0	0.00	41.04	2	11,845	0.02%
2022/05/26	1	39.07	0	0.00	38.73	1	11,550	0.01%
2022/05/13	3	39.94	0	0.00	39.15	3	10,684	0.03%
2022/05/12	2	38.91	0	0.00	38.66	2	10,600	0.02%
2022/05/10	1	37.80	0	0.00	37.90	1	10,363	0.01%
2022/04/29	1	40.01	0	0.00	40.65	1	10,019	0.01%
2022/04/28	1	39.63	0	0.00	39.24	1	9,814	0.01%
2022/04/26	2	37.48	0	0.00	38.30	2	9,489	0.02%
2022/04/11	0	0.00	2	41.46	41.03	-2	8,388	-0.02%
2022/04/07	3	42.50	0	0.00	42.40	3	8,197	0.04%
2022/03/28	0	0.00	1	38.62	40.01	-1	7,719	-0.01%
2022/03/21	2	42.17	0	0.00	41.21	2	7,496	0.03%
2022/03/17	1	41.30	0	0.00	41.51	1	7,428	0.01%
2022/02/22	0	0.00	2	48.25	48.65	-2	5,935	-0.03%
2022/02/17	1	51.20	0	0.00	50.80	1	5,879	0.02%
2022/01/25	0	0.00	1	51.20	51.40	-1	5,837	-0.02%
2022/01/21	0	0.00	1	53.20	52.95	-1	5,860	-0.02%
2022/01/18	1	51.80	0	0.00	51.65	1	5,778	0.02%
2022/01/07	1	52.90	0	0.00	53.10	1	5,827	0.02%
2021/12/29	0	0.00	3	54.50	54.40	-3	5,864	-0.05%
2021/12/09	0	0.00	1	58.05	60.70	-1	5,848	-0.02%
2021/12/08	2	57.50	0	0.00	57.20	2	5,715	0.03%
2021/12/07	1	55.95	0	0.00	56.15	1	5,746	0.02%
2021/12/06	1	55.75	0	0.00	55.65	1	5,754	0.02%
2021/11/30	0	0.00	1	53.65	52.75	-1	6,068	-0.02%
2021/10/29	1	56.55	0	0.00	56.65	1	7,619	0.01%
2021/10/22	1	59.50	0	0.00	59.55	1	8,144	0.01%
2021/10/21	0	0.00	2	56.78	57.55	-2	8,169	-0.02%
2021/10/13	0	0.00	7	57.12	58.70	-7	8,414	-0.08%
2021/10/12	2	57.65	0	0.00	57.30	2	8,361	0.02%
2021/10/08	7	55.02	0	0.00	56.50	7	8,340	0.08%
2021/09/28	0	0.00	3	54.25	54.05	-3	8,393	-0.04%
2021/09/27	0	0.00	2	52.30	53.40	-2	8,534	-0.02%
2021/09/22	4	49.75	0	0.00	50.50	4	8,426	0.05%
2021/09/10	0	0.00	2	54.53	54.75	-2	8,269	-0.02%
2021/09/01	3	52.05	1	50.00	51.45	2	8,264	0.02%
2021/08/31	1	47.97	0	0.00	48.37	1	8,152	0.01%
2021/08/19	0	0.00	10	52.95	52.65	-10	7,956	-0.13%
2021/08/18	10	53.20	0	0.00	54.65	10	8,037	0.12%
2021/07/28	10	52.15	0	0.00	52.05	10	7,991	0.13%
2021/07/19	0	0.00	1	62.60	62.80	-1	7,673	-0.01%
2021/06/18	1	67.60	0	0.00	65.75	1	8,676	0.01%
2021/06/16	0	0.00	2	67.70	67.25	-2	8,774	-0.02%
2021/06/04	0	0.00	2	71.70	74.60	-2	8,864	-0.02%
2021/06/01	0	0.00	2	72.95	72.60	-2	9,317	-0.02%
2021/05/31	0	0.00	1	72.15	72.15	-1	9,344	-0.01%
2021/05/28	0	0.00	1	74.20	74.90	-1	9,291	-0.01%
2021/05/27	0	0.00	1	73.90	74.20	-1	9,380	-0.01%
2021/05/26	2	74.70	3	74.13	73.85	-1	9,422	-0.01%
2021/05/25	1	72.45	2	71.70	73.20	-1	9,389	-0.01%
2021/05/21	0	0.00	2	70.00	68.05	-2	9,438	-0.02%
2021/05/20	1	68.70	20	68.70	68.70	-19	9,548	-0.20%
2021/05/19	20	68.82	5	68.68	68.25	15	9,629	0.16%
2021/05/17	0	0.00	5	69.41	69.45	-5	9,781	-0.05%
2021/05/10	1	63.70	0	0.00	62.15	1	9,755	0.01%
2021/04/15	0	0.00	10	62.05	62.20	-10	10,138	-0.10%
2021/04/14	10	64.15	0	0.00	64.55	10	10,109	0.10%
2021/04/12	10	66.16	0	0.00	64.50	10	10,266	0.10%
2021/04/06	0	0.00	1	70.50	69.25	-1	10,162	-0.01%
2021/03/31	0	0.00	3	66.97	67.00	-3	10,139	-0.03%
2021/03/22	8	66.64	0	0.00	66.85	8	9,652	0.08%
2021/03/10	1	67.75	0	0.00	66.65	1	9,189	0.01%
2021/03/09	5	68.04	0	0.00	67.55	5	9,092	0.05%
2021/03/02	1	74.20	10	77.30	72.70	-9	8,846	-0.10%
2021/02/26	1	76.30	5	77.46	75.95	-4	8,774	-0.05%
2021/02/25	15	79.24	0	0.00	79.70	15	8,691	0.17%
2021/02/24	1	80.50	0	0.00	78.60	1	8,751	0.01%
2021/01/28	1	75.55	0	0.00	75.90	1	8,502	0.01%
2021/01/20	0	0.00	5	76.92	76.85	-5	8,457	-0.06%
2021/01/15	5	79.45	0	0.00	77.15	5	8,768	0.06%
2021/01/05	0	0.00	1	72.90	73.75	-1	8,676	-0.01%
2020/11/10	0	0.00	1	63.90	63.95	-1	10,465	-0.01%
2020/11/06	0	0.00	5	60.95	61.25	-5	10,520	-0.05%
2020/10/27	0	0.00	5	57.50	57.70	-5	11,135	-0.04%
2020/10/23	0	0.00	3	60.80	60.85	-3	11,042	-0.03%
2020/10/16	0	0.00	3	59.95	59.70	-3	11,736	-0.03%
2020/10/15	10	59.50	0	0.00	59.60	10	11,690	0.09%
2020/10/12	0	0.00	4	57.78	58.95	-4	12,316	-0.03%
2020/09/28	1	55.15	0	0.00	55.00	1	13,940	0.01%
2020/09/24	1	53.95	26	54.00	53.60	-25	14,844	-0.17%
2020/09/23	1	54.80	0	0.00	55.20	1	14,954	0.01%
2020/09/17	1	55.95	0	0.00	54.80	1	15,043	0.01%
2020/09/15	4	56.93	0	0.00	57.00	4	15,211	0.03%
2020/09/09	16	54.73	0	0.00	54.90	16	15,257	0.10%
2020/09/08	4	55.60	0	0.00	55.80	4	15,128	0.03%
2020/09/07	7	56.99	0	0.00	56.80	7	15,107	0.05%
2020/09/04	2	56.55	0	0.00	56.30	2	15,084	0.01%
2020/09/01	0	0.00	12	58.63	58.70	-12	15,037	-0.08%
2020/08/31	0	0.00	15	60.20	59.90	-15	14,991	-0.10%
2020/08/28	0	0.00	5	57.95	58.00	-5	14,849	-0.03%
2020/08/26	3	56.30	0	0.00	56.75	3	14,921	0.02%
2020/08/24	3	56.95	0	0.00	56.80	3	15,076	0.02%
2020/08/20	0	0.00	5	55.60	54.90	-5	15,199	-0.03%
2020/08/19	3	58.20	10	57.37	57.65	-7	15,037	-0.05%
2020/08/14	0	0.00	3	54.85	55.25	-3	14,895	-0.02%
2020/08/12	4	54.61	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	3	56.90	56.95	-3	14,705	-0.02%
2020/08/07	3	53.45	0	0.00	53.20	3	14,680	0.02%
2020/08/06	1	54.90	0	0.00	54.45	1	14,680	0.01%
2020/07/29	20	54.13	10	53.00	54.55	10	14,747	0.07%
2020/07/28	10	53.10	0	0.00	53.15	10	14,799	0.07%
2020/07/27	4	53.51	0	0.00	52.25	4	14,869	0.03%
2020/07/24	1	53.05	0	0.00	52.90	1	14,805	0.01%
2020/07/22	6	57.78	5	56.65	57.85	1	14,617	0.01%
2020/07/21	14	57.35	7	56.59	56.35	7	14,461	0.05%
2020/07/20	0	0.00	3	54.60	56.70	-3	14,454	-0.02%
2020/07/17	3	53.70	3	54.30	53.75	0	14,274	0.00%
2020/07/16	3	55.83	3	57.55	54.65	0	14,153	0.00%
2020/07/15	1	60.25	0	0.00	59.00	1	13,982	0.01%
2020/07/10	1	60.15	0	0.00	60.00	1	13,997	0.01%
2020/07/09	1	62.05	0	0.00	61.95	1	13,961	0.01%
2020/07/08	0	0.00	10	60.61	60.00	-10	13,716	-0.07%
2020/07/07	5	62.14	20	62.20	61.80	-15	13,587	-0.11%
2020/07/06	22	56.41	33	56.18	57.55	-11	13,229	-0.08%
2020/07/03	13	50.83	10	50.30	51.10	3	12,766	0.02%
2020/07/02	25	48.13	0	0.00	49.57	25	12,657	0.20%
2020/06/24	0	0.00	30	45.02	45.10	-30	12,697	-0.24%
2020/06/23	30	44.21	10	44.20	44.58	20	13,004	0.15%
2020/06/22	10	44.52	20	44.13	44.68	-10	13,003	-0.08%
2020/06/19	20	44.48	0	0.00	44.58	20	13,272	0.15%
2020/06/18	0	0.00	2	43.14	43.65	-2	13,493	-0.01%
2020/06/17	2	42.96	0	0.00	42.90	2	13,576	0.01%
2020/06/15	0	0.00	15	43.06	42.47	-15	14,570	-0.10%
2020/06/12	15	42.68	0	0.00	43.32	15	14,860	0.10%
2020/06/04	0	0.00	20	44.00	44.08	-20	16,878	-0.12%
2020/06/03	20	45.02	0	0.00	44.37	20	17,343	0.12%
2020/06/02	0	0.00	10	43.20	43.95	-10	17,291	-0.06%
2020/06/01	10	43.12	0	0.00	43.36	10	17,598	0.06%
2020/05/11	0	0.00	10	42.73	42.35	-10	18,945	-0.05%
2020/05/08	10	42.22	0	0.00	42.44	10	19,003	0.05%
2020/05/06	1	40.65	0	0.00	41.02	1	19,041	0.01%
2020/05/04	0	0.00	4	38.75	38.50	-4	19,449	-0.02%
2020/04/30	2	41.99	0	0.00	41.65	2	19,666	0.01%
2020/04/22	5	38.80	0	0.00	39.09	5	20,213	0.02%
2020/04/21	0	0.00	30	38.86	38.36	-30	20,295	-0.15%
2020/04/20	40	39.58	7	39.31	39.60	33	20,239	0.16%
2020/04/17	11	39.75	10	39.53	39.91	1	20,185	0.00%
2020/04/15	0	0.00	30	38.92	38.57	-30	19,841	-0.15%
2020/04/14	31	38.56	0	0.00	38.57	31	19,822	0.16%
2020/04/13	0	0.00	25	38.02	37.80	-25	19,782	-0.13%
2020/04/10	10	38.73	0	0.00	38.18	10	19,838	0.05%
2020/04/09	17	38.55	5	37.99	38.08	12	19,910	0.06%
2020/04/08	8	38.33	0	0.00	38.19	8	20,195	0.04%
2020/04/07	20	39.01	0	0.00	38.59	20	20,104	0.10%
2020/04/06	35	38.09	36	37.85	38.21	-1	20,065	0.00%
2020/03/27	0	0.00	6	37.34	37.15	-6	19,670	-0.03%
2020/03/26	0	0.00	50	36.85	37.24	-50	19,343	-0.26%
2020/03/25	25	36.83	15	36.43	36.77	10	19,143	0.05%
2020/03/24	46	34.39	1	34.96	34.36	45	18,855	0.24%
2020/03/23	54	33.52	50	33.03	32.83	4	18,670	0.02%
2020/03/19	23	33.93	32	32.74	32.15	-9	18,629	-0.05%
2020/03/18	2	36.87	1	37.25	35.89	1	18,162	0.01%
2020/03/17	20	36.95	21	36.23	36.18	-1	17,946	-0.01%
2020/03/13	21	38.50	50	37.93	40.65	-29	16,909	-0.17%
2020/03/12	35	42.18	10	41.35	41.54	25	16,308	0.15%
2020/03/11	10	44.70	36	43.46	43.24	-26	16,045	-0.16%
2020/03/10	14	42.82	5	41.94	43.93	9	15,912	0.06%
2020/03/09	3	42.13	6	42.56	41.73	-3	15,481	-0.02%
2020/03/06	0	0.00	6	46.24	45.63	-6	14,998	-0.04%
2020/03/05	11	46.17	31	46.37	46.85	-20	14,912	-0.13%
2020/03/03	0	0.00	20	44.27	44.03	-20	14,721	-0.14%
2020/03/02	10	42.72	0	0.00	43.65	10	14,610	0.07%
2020/02/24	0	0.00	10	45.55	45.00	-10	14,255	-0.07%
2020/02/21	21	46.14	0	0.00	46.28	21	14,023	0.15%
2020/02/18	3	44.38	0	0.00	43.92	3	13,746	0.02%
2020/02/17	21	44.22	10	43.45	44.50	11	13,724	0.08%
2020/02/14	16	43.52	0	0.00	43.58	16	13,713	0.12%
2020/02/13	31	43.54	20	43.13	43.00	11	13,872	0.08%
2020/02/12	9	43.30	0	0.00	43.35	9	14,068	0.06%
2020/02/11	0	0.00	10	43.57	43.53	-10	14,086	-0.07%
2020/02/10	10	40.90	0	0.00	41.94	10	13,916	0.07%
2020/02/07	0	0.00	30	41.73	41.77	-30	13,900	-0.22%
2020/02/06	21	41.76	1	42.10	42.13	20	14,200	0.14%
2020/02/05	11	41.23	10	41.12	41.29	1	14,216	0.01%
2020/02/04	6	39.90	0	0.00	40.19	6	14,074	0.04%
2020/02/03	24	39.61	22	38.62	39.60	2	13,680	0.01%
2020/01/31	11	39.98	20	39.74	40.26	-9	13,223	-0.07%
2020/01/30	1	41.50	20	40.93	39.68	-19	13,209	-0.14%
2020/01/16	10	50.05	25	50.25	49.71	-15	13,084	-0.11%
2020/01/08	25	50.06	0	0.00	49.69	25	13,584	0.18%
2020/01/07	0	0.00	25	50.56	50.55	-25	13,580	-0.18%
2020/01/06	15	50.82	0	0.00	50.65	15	14,216	0.11%
2020/01/03	10	51.70	0	0.00	50.65	10	14,278	0.07%
2020/01/02	0	0.00	20	51.25	51.10	-20	14,266	-0.14%
2019/12/30	10	48.99	0	0.00	49.99	10	13,829	0.07%
2019/12/26	10	48.48	0	0.00	48.25	10	13,546	0.07%
2019/12/25	0	0.00	10	48.12	47.93	-10	13,622	-0.07%
2019/12/19	0	0.00	2	49.27	49.17	-2	13,851	-0.01%
2019/12/18	10	49.72	0	0.00	49.69	10	14,100	0.07%
2019/12/13	2	47.78	0	0.00	47.99	2	13,849	0.01%
2019/11/06	0	0.00	1	50.50	50.60	-1	17,623	-0.01%
2019/10/29	1	48.69	12	48.48	48.45	-11	18,945	-0.06%
2019/10/28	30	48.37	0	0.00	48.37	30	19,191	0.16%
2019/10/25	1	47.45	20	47.96	47.67	-19	19,135	-0.10%
2019/10/21	0	0.00	1	48.32	48.27	-1	19,863	-0.01%
2019/10/18	1	48.75	1	48.63	48.63	0	20,071	0.00%
2019/10/17	1	49.31	0	0.00	49.36	1	20,275	0.00%
2019/10/16	1	49.60	0	0.00	49.14	1	20,423	0.00%
2019/10/02	20	46.34	0	0.00	46.39	20	21,797	0.09%
2019/09/27	0	0.00	30	47.50	47.32	-30	22,356	-0.13%
2019/09/26	10	47.99	0	0.00	47.60	10	22,540	0.04%
2019/09/24	20	48.17	0	0.00	48.04	20	23,403	0.09%
2019/09/23	1	47.85	1	47.40	47.15	0	23,467	0.00%
2019/09/20	0	0.00	1	48.50	48.65	-1	23,688	0.00%
2019/09/18	1	48.12	0	0.00	48.32	1	24,331	0.00%
2019/09/17	2	48.74	22	48.42	48.25	-20	24,610	-0.08%
2019/09/16	11	49.66	16	49.05	48.96	-5	24,879	-0.02%
2019/09/12	0	0.00	26	49.39	49.27	-26	25,640	-0.10%
2019/09/11	26	49.24	15	48.40	48.76	11	26,012	0.04%
2019/09/09	20	50.30	10	50.00	49.73	10	25,972	0.04%
2019/09/06	1	49.35	1	49.45	49.40	0	25,987	0.00%
2019/09/05	12	49.43	12	49.56	49.67	0	26,053	0.00%
2019/09/04	14	47.48	4	47.66	47.72	10	25,633	0.04%
2019/09/02	4	47.32	4	47.00	47.50	0	26,527	0.00%
2019/08/30	2	46.77	2	46.88	46.66	0	26,564	0.00%
2019/08/29	6	46.07	11	45.78	46.07	-5	26,779	-0.02%
2019/08/28	4	46.67	4	46.27	46.24	0	26,910	0.00%
2019/08/27	4	47.09	4	46.92	47.11	0	26,966	0.00%
2019/08/26	2	45.70	2	46.29	45.80	0	27,008	0.00%
2019/08/23	5	47.33	5	47.02	47.42	0	27,134	0.00%
2019/08/22	2	46.18	2	46.59	45.98	0	26,928	0.00%
2019/08/21	2	46.13	2	46.28	46.30	0	27,392	0.00%
2019/08/19	4	44.82	16	45.06	45.85	-12	28,042	-0.04%
2019/08/16	15	44.98	5	44.41	44.81	10	28,220	0.04%
2019/08/15	2	43.60	14	43.15	43.64	-12	28,273	-0.04%
2019/08/14	20	44.88	5	44.25	43.95	15	28,549	0.05%
2019/08/13	6	43.75	11	43.92	43.57	-5	28,866	-0.02%
2019/08/12	10	43.63	7	43.70	43.85	3	29,210	0.01%
2019/08/08	10	42.88	10	43.32	43.46	0	29,566	0.00%
2019/08/07	6	42.85	2	42.43	42.58	4	29,754	0.01%
2019/08/06	13	41.46	3	42.30	43.20	10	30,177	0.03%
2019/08/05	5	44.14	5	44.31	44.25	0	29,933	0.00%
2019/08/02	5	44.40	3	44.82	44.82	2	30,453	0.01%
2019/08/01	4	46.63	14	46.67	46.27	-10	31,105	-0.03%
2019/07/31	2	47.92	2	47.52	47.42	0	31,176	0.00%
2019/07/30	4	48.13	7	48.48	48.52	-3	31,513	-0.01%
2019/07/29	2	47.79	2	47.87	47.79	0	32,769	0.00%
2019/07/26	4	47.55	5	47.91	47.98	-1	32,879	0.00%
2019/07/25	4	47.62	4	47.35	47.55	0	32,707	0.00%
2019/07/24	8	47.07	8	47.34	47.18	0	33,011	0.00%
2019/07/23	4	46.56	4	46.37	46.32	0	33,255	0.00%
2019/07/22	5	46.91	5	47.03	46.99	0	33,690	0.00%
2019/07/19	9	46.45	9	46.60	46.65	0	33,557	0.00%
2019/07/18	2	45.73	2	45.92	45.69	0	33,899	0.00%
2019/07/17	3	46.03	3	46.35	46.30	0	34,000	0.00%
2019/07/16	2	46.61	2	46.32	46.29	0	34,792	0.00%
2019/07/15	8	46.52	9	46.85	47.00	-1	35,080	0.00%
2019/07/12	7	46.76	6	47.20	47.22	1	34,749	0.00%
2019/07/11	14	46.77	5	46.99	46.49	9	34,978	0.03%
2019/07/10	3	46.40	3	46.81	46.29	0	35,346	0.00%
2019/07/09	3	46.70	4	46.47	46.14	-1	35,920	0.00%
2019/07/08	7	47.18	7	46.66	46.69	0	36,192	0.00%
2019/07/05	3	48.03	2	48.28	48.55	1	36,302	0.00%
2019/07/04	3	48.50	0	0.00	48.00	3	36,537	0.01%
2019/07/03	2	48.85	22	48.75	48.85	-20	36,665	-0.05%
2019/07/02	28	49.07	22	48.94	48.80	6	37,638	0.02%
2019/07/01	23	48.55	25	49.07	49.11	-2	37,880	-0.01%
2019/06/28	14	46.32	13	46.49	46.29	1	37,631	0.00%
2019/06/27	12	46.44	16	46.56	46.74	-4	38,297	-0.01%
2019/06/26	9	45.58	9	45.60	45.57	0	38,994	0.00%
2019/06/25	13	45.20	11	45.06	45.10	2	39,157	0.01%
2019/06/24	2	46.78	2	47.00	46.86	0	39,037	0.00%
2019/06/21	5	46.74	3	47.36	46.43	2	39,306	0.01%
2019/06/20	6	46.64	18	46.30	46.48	-12	39,410	-0.03%
2019/06/17	0	0.00	10	42.52	42.73	-10	39,437	-0.03%
2019/06/14	3	43.02	3	43.24	43.07	0	39,788	0.00%
2019/06/13	3	42.39	3	42.87	42.74	0	40,249	0.00%
2019/06/12	0	0.00	1	43.26	42.85	-1	40,774	0.00%
2019/06/11	17	42.98	7	42.65	43.09	10	41,115	0.02%
2019/06/10	3	40.94	3	41.56	41.56	0	41,094	0.00%
2019/06/06	3	40.42	13	40.38	40.39	-10	41,089	-0.02%
2019/06/05	3	41.01	2	41.15	40.91	1	41,609	0.00%
2019/06/04	5	40.76	15	40.34	40.28	-10	42,596	-0.02%
2019/06/03	4	40.95	4	41.39	40.93	0	43,375	0.00%
2019/05/31	2	40.69	2	41.28	41.09	0	43,791	0.00%
2019/05/30	23	40.91	3	40.94	40.82	20	44,397	0.05%
2019/05/28	5	41.70	26	41.41	41.68	-21	45,713	-0.05%
2019/05/27	6	39.64	5	40.01	40.25	1	46,301	0.00%
2019/05/24	3	40.12	3	39.92	40.05	0	47,391	0.00%
2019/05/23	5	39.80	4	40.18	39.85	1	47,617	0.00%
2019/05/22	3	40.73	3	41.15	40.80	0	47,369	0.00%
2019/05/21	2	40.12	4	41.11	41.17	-2	47,324	0.00%
2019/05/20	4	40.56	4	40.45	39.88	0	47,756	0.00%
2019/05/17	7	41.34	5	41.20	40.96	2	47,704	0.00%
2019/05/16	2	41.18	2	42.05	41.95	0	47,751	0.00%
2019/05/15	0	0.00	1	41.30	41.91	-1	47,872	0.00%
2019/05/14	3	39.32	3	40.32	40.82	0	47,919	0.00%
2019/05/13	1	40.07	8	40.06	40.10	-7	47,659	-0.01%
2019/05/10	52	40.55	52	41.18	40.55	0	48,268	0.00%
2019/05/09	9	39.75	8	39.46	39.65	1	47,641	0.00%
2019/05/08	2	40.52	9	41.05	41.63	-7	47,054	-0.01%
2019/05/07	7	42.69	2	43.05	41.95	5	47,278	0.01%
2019/05/06	5	42.66	51	43.59	41.59	-46	47,291	-0.10%
2019/05/03	1	46.11	31	46.30	46.56	-30	46,077	-0.07%
2019/05/02	30	46.69	3	46.48	46.53	27	46,171	0.06%
2019/04/30	2	46.17	2	46.66	46.78	0	46,555	0.00%
2019/04/29	3	45.75	5	46.67	47.41	-2	46,622	0.00%
2019/04/26	4	45.73	3	45.95	46.28	1	46,474	0.00%
2019/04/25	2	47.34	2	47.50	47.43	0	46,254	0.00%
2019/04/24	3	47.29	2	48.59	47.60	1	46,375	0.00%
2019/04/23	2	47.68	3	47.93	48.17	-1	46,186	0.00%
2019/04/22	57	47.60	26	47.93	47.61	31	46,218	0.07%
2019/04/19	7	49.36	3	49.47	49.28	4	45,567	0.01%
2019/04/18	2	48.80	2	48.82	48.68	0	45,488	0.00%
2019/04/17	1	48.70	2	49.07	49.40	-1	45,744	0.00%
2019/04/16	6	47.17	6	47.87	48.86	0	45,386	0.00%
2019/04/15	24	47.65	7	48.53	48.00	17	45,106	0.04%
2019/04/12	11	45.78	21	46.11	45.95	-10	44,875	-0.02%
2019/04/11	7	47.28	14	47.92	46.72	-7	44,834	-0.02%
2019/04/10	1	48.00	26	47.59	48.05	-25	44,611	-0.06%
2019/04/09	23	47.57	9	47.87	47.75	14	44,432	0.03%
2019/04/08	8	47.47	23	47.40	46.66	-15	44,149	-0.03%
2019/04/03	4	44.92	3	45.19	45.10	1	43,175	0.00%
2019/04/02	20	45.06	11	45.06	45.06	9	43,226	0.02%
2019/04/01	15	44.68	23	44.99	45.15	-8	42,927	-0.02%
2019/03/29	18	42.48	20	42.33	42.96	-2	42,152	0.00%
2019/03/28	2	39.90	2	40.50	40.31	0	41,633	0.00%
2019/03/27	12	40.02	4	40.55	40.50	8	42,469	0.02%
2019/03/26	36	39.95	26	39.73	39.66	10	42,278	0.02%
2019/03/25	36	40.47	28	40.16	40.30	8	42,373	0.02%
2019/03/22	17	41.86	12	41.75	41.70	5	42,255	0.01%
2019/03/21	1	42.25	2	42.58	42.42	-1	41,973	0.00%
2019/03/20	14	42.44	12	42.23	41.84	2	42,448	0.00%
2019/03/19	4	42.63	5	43.01	42.71	-1	42,022	0.00%
2019/03/18	4	42.31	7	41.90	42.47	-3	41,629	-0.01%
2019/03/15	7	41.02	7	40.97	40.97	0	41,661	0.00%
2019/03/14	2	40.05	2	40.47	40.18	0	41,073	0.00%
2019/03/13	8	39.65	0	0.00	40.18	8	41,259	0.02%
2019/03/12	5	40.51	4	40.50	40.63	1	41,123	0.00%
2019/03/11	25	38.81	9	38.62	39.27	16	40,926	0.04%
2019/03/08	16	40.11	13	39.67	39.19	3	41,522	0.01%
2019/03/07	3	42.29	18	42.13	41.42	-15	40,406	-0.04%
2019/03/06	2	42.99	12	43.10	43.02	-10	39,590	-0.03%
2019/03/05	16	43.41	23	43.06	43.12	-7	39,321	-0.02%
2019/03/04	17	44.61	8	43.13	44.55	9	38,737	0.02%
2019/02/27	2	41.21	4	40.59	41.58	-2	37,841	-0.01%
2019/02/26	23	41.21	8	41.16	40.69	15	37,565	0.04%
2019/02/25	22	39.48	23	37.89	39.80	-1	36,765	0.00%
2019/02/22	12	36.04	11	35.96	35.94	1	35,439	0.00%
2019/02/21	3	36.91	4	36.68	37.05	-1	35,357	0.00%
2019/02/20	9	36.49	4	36.66	36.24	5	35,426	0.01%
2019/02/19	6	36.33	16	36.48	36.18	-10	35,706	-0.03%
2019/02/18	4	35.91	4	35.59	36.10	0	35,062	0.00%
2019/02/15	6	35.32	6	34.95	34.91	0	34,878	0.00%
2019/02/14	4	36.12	3	36.18	36.25	1	34,741	0.00%
2019/02/13	3	35.54	3	35.41	35.53	0	34,524	0.00%
2019/02/12	5	35.00	10	35.11	35.08	-5	34,771	-0.01%
2019/02/11	2	34.58	10	33.99	34.74	-8	34,747	-0.02%
2019/01/30	2	32.92	12	32.91	32.81	-10	34,250	-0.03%
2019/01/29	10	32.23	7	32.68	32.78	3	34,460	0.01%
2019/01/28	6	32.80	12	32.99	32.67	-6	34,506	-0.02%
2019/01/25	4	32.71	85	32.46	32.75	-81	34,898	-0.23%
2019/01/24	2	31.09	4	31.60	31.59	-2	35,128	-0.01%
2019/01/23	4	31.00	2	31.53	31.27	2	35,542	0.01%
2019/01/22	4	31.56	2	32.01	31.21	2	36,265	0.01%
2019/01/21	4	32.08	8	32.06	32.00	-4	37,287	-0.01%
2019/01/18	2	31.43	11	31.40	31.45	-9	37,351	-0.02%
2019/01/17	34	30.57	66	30.84	30.95	-32	37,669	-0.08%
2019/01/16	33	30.63	4	30.67	30.54	29	38,036	0.08%
2019/01/15	41	29.95	45	30.20	30.24	-4	38,385	-0.01%
2019/01/14	6	29.73	12	29.48	29.44	-6	39,393	-0.02%
2019/01/11	14	29.70	2	30.02	29.82	12	39,782	0.03%
2019/01/10	10	29.31	8	29.68	29.65	2	40,063	0.00%
2019/01/09	11	29.70	28	29.74	29.98	-17	40,193	-0.04%
2019/01/08	4	28.64	4	28.82	28.66	0	40,076	0.00%
2019/01/07	41	28.80	50	28.91	28.67	-9	40,270	-0.02%
2019/01/04	33	28.23	26	27.78	28.53	7	40,330	0.02%
2019/01/03	31	27.55	3	27.80	27.59	28	40,553	0.07%
2019/01/02	16	27.73	35	27.40	27.29	-19	40,552	-0.05%
2018/12/28	5	27.97	5	28.48	28.35	0	40,632	0.00%
2018/12/27	20	28.49	4	28.59	28.17	16	40,681	0.04%
2018/12/26	4	27.81	16	28.09	27.72	-12	40,629	-0.03%
2018/12/25	15	27.47	4	27.56	27.50	11	40,494	0.03%
2018/12/24	25	28.02	5	28.56	28.49	20	40,210	0.05%
2018/12/22	10	27.91	11	28.05	27.90	-1	39,995	0.00%
2018/12/21	45	28.92	14	28.53	28.38	31	40,480	0.08%
2018/12/20	28	29.73	49	30.21	29.15	-21	40,386	-0.05%
2018/12/19	20	31.35	0	0.00	30.92	20	40,095	0.05%
2018/12/18	8	31.29	24	31.60	31.15	-16	40,154	-0.04%
2018/12/17	36	31.88	4	31.89	31.91	32	40,067	0.08%
2018/12/14	8	32.34	34	32.22	32.25	-26	39,894	-0.07%
2018/12/13	4	33.03	12	32.58	32.97	-8	40,565	-0.02%
2018/12/12	30	31.89	12	31.93	31.75	18	40,000	0.04%
2018/12/11	2	31.24	22	31.34	31.33	-20	39,891	-0.05%
2018/12/10	11	31.29	2	31.03	31.04	9	40,018	0.02%
2018/12/07	13	32.28	3	32.07	32.16	10	39,733	0.03%
2018/12/06	21	32.29	15	32.16	32.08	6	40,344	0.01%
2018/12/05	4	32.75	13	33.03	33.35	-9	39,956	-0.02%
2018/12/04	1	33.72	20	33.55	33.50	-19	39,815	-0.05%
2018/12/03	42	33.88	12	33.70	33.86	30	40,011	0.07%
2018/11/30	52	31.87	0	0.00	31.71	52	39,164	0.13%
2018/11/29	0	0.00	31	32.19	31.90	-31	39,111	-0.08%
2018/11/28	40	32.01	0	0.00	32.07	40	39,001	0.10%
2018/11/27	1	31.75	30	31.81	31.75	-29	38,762	-0.07%
2018/11/26	42	31.98	42	31.93	31.79	0	38,943	0.00%
2018/11/23	3	31.95	2	31.95	31.85	1	38,796	0.00%
2018/11/22	2	32.55	2	32.30	32.25	0	38,647	0.00%
2018/11/20	33	33.67	32	33.45	32.81	1	38,878	0.00%
2018/11/19	17	33.77	2	34.10	33.81	15	38,639	0.04%
2018/11/16	2	32.89	17	33.31	33.41	-15	38,636	-0.04%
2018/11/15	2	32.52	2	33.13	32.96	0	38,405	0.00%
2018/11/14	14	33.11	14	33.11	32.92	0	38,877	0.00%
2018/11/13	5	32.98	7	33.03	33.30	-2	39,075	-0.01%
2018/11/12	17	32.58	2	32.53	32.60	15	39,428	0.04%
2018/11/09	20	32.84	12	33.41	32.60	8	40,100	0.02%
2018/11/08	5	34.72	2	34.60	34.18	3	39,850	0.01%
2018/11/07	0	0.00	3	34.91	34.50	-3	39,843	-0.01%
2018/11/06	3	34.11	2	33.79	33.64	1	39,870	0.00%
2018/11/05	6	34.50	20	34.41	34.41	-14	39,734	-0.04%
2018/11/02	20	35.33	11	35.23	35.26	9	39,892	0.02%
2018/11/01	0	0.00	53	34.13	34.18	-53	39,299	-0.13%
2018/10/31	21	32.55	0	0.00	32.93	21	39,015	0.05%
2018/10/30	30	32.10	0	0.00	32.93	30	38,897	0.08%
2018/10/29	1	32.15	0	0.00	31.90	1	38,340	0.00%
2018/10/26	18	34.84	30	34.93	33.90	-12	38,084	-0.03%
2018/10/25	16	33.77	30	33.46	33.47	-14	37,903	-0.04%
2018/10/24	120	34.96	118	34.48	35.00	2	37,289	0.01%	大買/大賣/
2018/10/23	56	35.10	21	35.46	35.00	35	36,614	0.10%
2018/10/22	50	34.87	27	36.31	36.71	23	36,220	0.06%
2018/10/19	20	31.48	80	31.91	32.71	-60	35,123	-0.17%
2018/10/18	22	32.61	20	32.58	32.10	2	34,831	0.01%
2018/10/17	1	33.86	10	33.50	32.65	-9	35,069	-0.03%
2018/10/16	30	33.31	20	33.25	33.32	10	35,195	0.03%
2018/10/15	10	33.50	20	33.17	32.90	-10	35,216	-0.03%
2018/10/12	20	32.42	0	0.00	33.50	20	35,019	0.06%
2018/10/11	2	32.59	20	32.85	32.37	-18	34,737	-0.05%
2018/10/09	22	34.60	0	0.00	34.97	22	34,291	0.06%
2018/10/08	5	35.35	45	35.74	35.45	-40	34,356	-0.12%
2018/10/05	40	35.38	5	35.42	35.41	35	34,222	0.10%
2018/10/04	6	35.80	15	35.78	35.85	-9	34,631	-0.03%
2018/10/03	1	36.80	0	0.00	36.82	1	34,914	0.00%
2018/10/02	5	37.66	1	38.26	37.14	4	35,231	0.01%
2018/10/01	5	38.16	0	0.00	38.22	5	35,672	0.01%
2018/09/28	0	0.00	7	38.36	38.41	-7	36,332	-0.02%
2018/09/27	2	37.45	0	0.00	37.50	2	36,287	0.01%
2018/09/26	5	38.07	6	38.03	38.50	-1	36,204	0.00%
2018/09/25	5	36.84	1	36.99	36.70	4	36,947	0.01%
2018/09/21	0	0.00	1	36.02	37.13	-1	37,201	0.00%
2018/09/19	2	34.46	10	35.07	35.51	-8	37,612	-0.02%
2018/09/18	10	33.09	2	33.36	33.29	8	37,439	0.02%
2018/09/17	2	33.13	10	33.17	33.13	-8	38,291	-0.02%
2018/09/14	3	33.75	5	33.66	33.60	-2	38,503	-0.01%
2018/09/13	0	0.00	10	32.82	32.57	-10	38,699	-0.03%
2018/09/12	5	32.42	5	32.35	32.27	0	38,585	0.00%
2018/09/10	0	0.00	5	33.75	33.47	-5	38,669	-0.01%
2018/09/07	35	34.16	20	33.96	33.86	15	38,657	0.04%
2018/09/06	5	34.10	20	34.01	33.85	-15	38,451	-0.04%
2018/09/05	5	34.80	10	35.50	34.92	-5	38,153	-0.01%
2018/09/04	5	34.68	10	35.24	35.43	-5	38,238	-0.01%
2018/09/03	15	34.73	20	34.57	34.54	-5	38,345	-0.01%
2018/08/31	15	35.19	20	34.92	35.49	-5	38,543	-0.01%
2018/08/30	3	35.48	0	0.00	35.48	3	38,325	0.01%
2018/08/29	0	0.00	5	36.26	36.17	-5	38,169	-0.01%
2018/08/28	9	36.62	32	36.85	36.44	-23	38,207	-0.06%
2018/08/27	40	35.52	4	36.38	36.49	36	38,189	0.09%
2018/08/24	0	0.00	1	35.07	35.00	-1	38,062	0.00%
2018/08/23	4	34.27	0	0.00	34.78	4	38,416	0.01%
2018/08/22	3	34.69	10	35.09	34.68	-7	38,825	-0.02%
2018/08/21	2	34.20	13	34.29	35.00	-11	38,871	-0.03%
2018/08/20	3	33.09	0	0.00	32.90	3	38,513	0.01%
2018/08/17	10	33.52	6	33.19	33.11	4	38,293	0.01%
2018/08/16	10	34.12	40	32.82	33.99	-30	37,857	-0.08%
2018/08/15	12	34.08	55	34.11	33.88	-43	37,142	-0.12%
2018/08/14	15	35.09	0	0.00	34.92	15	36,951	0.04%
2018/08/13	0	0.00	10	35.64	34.93	-10	36,978	-0.03%
2018/08/10	10	36.47	1	36.20	35.86	9	36,716	0.02%
2018/08/09	0	0.00	9	36.04	36.15	-9	36,701	-0.02%
2018/08/08	6	35.11	6	35.85	35.06	0	36,169	0.00%
2018/08/07	10	34.87	0	0.00	34.77	10	35,991	0.03%
2018/08/06	1	34.03	0	0.00	34.04	1	35,802	0.00%
2018/08/03	14	34.65	0	0.00	34.48	14	35,432	0.04%
2018/08/02	3	35.54	65	34.99	34.29	-62	35,372	-0.18%
2018/07/30	20	37.89	0	0.00	37.81	20	35,078	0.06%
2018/07/27	10	38.05	1	38.10	37.99	9	35,055	0.03%
2018/07/26	13	38.49	0	0.00	38.12	13	34,999	0.04%
2018/07/25	27	39.07	0	0.00	38.88	27	34,971	0.08%
2018/07/24	7	39.03	5	38.98	39.10	2	34,817	0.01%
2018/07/23	22	36.83	6	37.56	37.52	16	34,789	0.05%
2018/07/20	12	35.35	14	35.03	36.00	-2	34,681	-0.01%
2018/07/19	0	0.00	5	35.49	35.30	-5	34,447	-0.01%
2018/07/18	25	35.56	2	35.59	35.48	23	34,924	0.07%
2018/07/17	17	35.63	0	0.00	35.00	17	34,906	0.05%
2018/07/16	31	36.95	0	0.00	35.54	31	34,862	0.09%
2018/07/13	2	36.77	11	36.89	36.65	-9	34,801	-0.03%
2018/07/12	25	35.23	20	36.53	36.88	5	35,083	0.01%
2018/07/11	20	34.87	31	34.72	35.05	-11	34,858	-0.03%
2018/07/10	18	36.43	11	36.50	35.55	7	35,132	0.02%
2018/07/09	29	34.98	2	34.66	35.76	27	35,146	0.08%
2018/07/06	0	0.00	37	33.19	34.44	-37	34,831	-0.11%
2018/07/04	11	33.59	11	33.59	33.60	0	34,383	0.00%
2018/07/03	46	34.06	24	33.74	33.56	22	34,193	0.06%
2018/07/02	8	35.25	40	36.05	34.73	-32	32,954	-0.10%
2018/06/29	20	35.93	0	0.00	36.51	20	32,732	0.06%
2018/06/27	1	36.52	20	36.95	36.10	-19	31,843	-0.06%
2018/06/26	10	37.98	15	37.93	37.85	-5	31,809	-0.02%
2018/06/25	2	39.75	20	40.04	39.75	-18	31,351	-0.06%
2018/06/22	26	40.02	15	40.02	39.94	11	31,580	0.03%
2018/06/21	15	40.55	3	40.94	40.89	12	31,821	0.04%
2018/06/20	2	40.21	0	0.00	40.88	2	32,594	0.01%
2018/06/19	1	41.63	20	41.65	40.86	-19	32,858	-0.06%
2018/06/15	0	0.00	31	42.55	42.57	-31	32,567	-0.10%
2018/06/14	30	42.53	32	42.41	42.24	-2	32,443	-0.01%
2018/06/13	0	0.00	52	42.78	42.63	-52	32,393	-0.16%
2018/06/12	5	42.25	0	0.00	42.95	5	32,311	0.02%
2018/06/11	15	42.18	0	0.00	41.92	15	32,273	0.05%
2018/06/06	10	43.42	2	43.13	42.96	8	32,108	0.02%
2018/05/30	1	40.46	0	0.00	40.37	1	32,292	0.00%
2018/05/24	1	42.19	0	0.00	41.86	1	32,447	0.00%
2018/05/23	30	43.58	0	0.00	42.52	30	32,440	0.09%
2018/05/22	0	0.00	30	43.79	43.22	-30	32,376	-0.09%
2018/05/18	30	43.09	0	0.00	43.09	30	32,994	0.09%
2018/05/17	10	43.41	0	0.00	43.10	10	34,436	0.03%
2018/05/16	1	44.26	0	0.00	44.05	1	35,478	0.00%
2018/05/15	0	0.00	30	44.91	44.00	-30	36,408	-0.08%
2018/05/14	0	0.00	2	44.29	44.57	-2	36,950	-0.01%
2018/05/10	41	43.84	0	0.00	43.38	41	37,232	0.11%
2018/05/09	0	0.00	17	43.62	43.39	-17	37,255	-0.05%
2018/05/08	30	42.26	3	43.04	43.62	27	37,317	0.07%
2018/05/07	0	0.00	30	41.56	41.75	-30	37,264	-0.08%
2018/05/03	25	40.60	24	40.78	40.70	1	37,498	0.00%
2018/05/02	4	40.50	0	0.00	40.60	4	37,967	0.01%
2018/04/30	5	41.48	0	0.00	41.62	5	38,178	0.01%
2018/04/27	2	40.89	0	0.00	40.16	2	38,440	0.01%
2018/04/26	31	42.09	10	43.28	41.37	21	37,955	0.06%
2018/04/25	12	43.32	12	43.60	43.27	0	37,668	0.00%
2018/04/24	13	43.76	0	0.00	43.63	13	37,842	0.03%
2018/04/23	20	40.73	2	41.75	41.27	18	37,993	0.05%
2018/04/20	2	40.85	1	41.60	40.79	1	38,015	0.00%
2018/04/19	2	41.47	1	42.07	42.05	1	38,398	0.00%
2018/04/18	16	41.19	62	40.23	40.41	-46	38,192	-0.12%
2018/04/17	34	41.55	24	41.20	40.95	10	37,819	0.03%
2018/04/16	35	42.09	0	0.00	41.70	35	37,839	0.09%
2018/04/13	2	44.00	0	0.00	43.93	2	37,384	0.01%
2018/04/12	4	44.69	2	44.70	44.69	2	37,189	0.01%
2018/04/11	0	0.00	10	45.11	45.62	-10	36,995	-0.03%
2018/04/10	10	43.40	22	42.83	43.77	-12	36,708	-0.03%
2018/04/03	22	42.35	10	42.54	42.30	12	36,999	0.03%
2018/04/02	0	0.00	40	43.86	43.64	-40	36,874	-0.11%
2018/03/30	30	44.26	39	44.28	44.37	-9	37,111	-0.02%
2018/03/29	20	42.22	10	42.35	42.92	10	36,886	0.03%
2018/03/28	23	43.40	0	0.00	42.66	23	36,350	0.06%
2018/03/27	10	45.57	22	44.94	44.72	-12	35,798	-0.03%
2018/03/26	40	44.49	0	0.00	43.85	40	35,591	0.11%
2018/03/23	2	45.56	12	45.73	44.61	-10	35,035	-0.03%
2018/03/22	38	48.55	50	48.11	48.11	-12	34,183	-0.04%
2018/03/21	14	50.20	0	0.00	50.45	14	33,482	0.04%
2018/03/20	34	49.48	30	49.12	49.45	4	33,520	0.01%
2018/03/19	2	49.42	0	0.00	49.17	2	33,517	0.01%
2018/03/15	30	50.00	0	0.00	49.92	30	33,535	0.09%
2018/03/14	0	0.00	10	49.90	49.25	-10	33,377	-0.03%
2018/03/13	0	0.00	20	51.05	50.50	-20	33,288	-0.06%
2018/03/08	30	49.78	1	49.95	50.15	29	33,540	0.09%
2018/03/07	20	49.10	10	50.00	49.59	10	33,555	0.03%
2018/03/05	0	0.00	10	48.16	48.40	-10	33,367	-0.03%
2018/02/21	0	0.00	7	50.22	51.35	-7	34,192	-0.02%
2018/02/09	17	47.67	11	45.79	45.70	6	33,742	0.02%
2018/02/08	34	53.44	40	53.02	51.10	-6	32,310	-0.02%
2018/02/07	18	56.88	3	56.77	55.15	15	31,169	0.05%
2018/02/06	3	57.35	22	56.56	56.45	-19	30,320	-0.06%
2018/02/05	6	57.74	1	59.00	58.95	5	29,732	0.02%
2018/02/02	6	58.59	1	58.60	58.60	5	29,413	0.02%
2018/02/01	5	58.15	1	59.05	58.15	4	29,421	0.01%
2018/01/31	20	58.18	0	0.00	58.15	20	29,310	0.07%
2018/01/30	3	58.03	0	0.00	57.55	3	29,393	0.01%
2018/01/29	2	59.95	10	59.80	60.20	-8	28,894	-0.03%
2018/01/26	48	61.41	38	60.89	61.35	10	28,643	0.03%
2018/01/25	10	61.89	10	60.25	60.00	0	28,513	0.00%
2018/01/24	0	0.00	4	62.21	62.45	-4	28,221	-0.01%
2018/01/23	0	0.00	5	60.90	61.50	-5	27,874	-0.02%
2018/01/22	0	0.00	5	59.55	59.40	-5	27,927	-0.02%
2018/01/19	5	60.05	8	59.63	60.10	-3	27,995	-0.01%
2018/01/17	2	57.85	2	58.75	58.50	0	27,941	0.00%
2018/01/16	1	57.30	0	0.00	58.00	1	27,399	0.00%
2018/01/15	11	57.72	1	56.50	58.00	10	27,211	0.04%
2018/01/10	0	0.00	1	55.45	54.70	-1	26,898	0.00%
2018/01/09	0	0.00	2	53.43	53.90	-2	26,561	-0.01%
2018/01/03	6	52.00	9	52.58	52.40	-3	26,520	-0.01%