富邦上証正2 (00633L)-高橋-龍潭券商分點個股進出

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
35.75
漲跌
▼0.22
漲幅
-0.61%
成交量
4,417張
產業
上市
225人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/04/29	1	35.26	1	36.33	35.97	0	10,271	0.00%
2024/04/26	0	0.00	1	35.05	35.22	-1	10,239	-0.01%
2024/04/25	0	0.00	1	34.13	34.20	-1	10,315	-0.01%
2024/04/19	1	34.00	0	0.00	33.77	1	10,854	0.01%
2024/04/18	1	34.15	1	33.90	34.37	0	10,879	0.00%
2024/04/17	0	0.00	1	33.53	33.54	-1	10,833	-0.01%
2024/04/16	2	33.46	0	0.00	33.80	2	10,869	0.02%
2024/04/15	0	0.00	3	33.11	33.68	-3	10,847	-0.03%
2024/04/11	2	32.38	0	0.00	32.75	2	10,900	0.02%
2024/04/10	0	0.00	2	32.90	32.76	-2	10,941	-0.02%
2024/04/09	2	33.02	0	0.00	32.84	2	10,947	0.02%
2024/04/08	0	0.00	1	33.53	33.38	-1	11,106	-0.01%
2024/04/02	2	33.96	1	34.36	33.93	1	11,261	0.01%
2024/04/01	1	34.26	2	34.15	34.19	-1	11,224	-0.01%
2024/03/29	1	33.15	0	0.00	33.10	1	11,125	0.01%
2024/03/28	1	32.71	1	33.20	33.34	0	11,120	0.00%
2024/03/26	0	0.00	2	33.26	33.25	-2	11,116	-0.02%
2024/03/22	2	32.95	0	0.00	32.94	2	11,064	0.02%
2024/03/21	1	33.44	0	0.00	33.49	1	10,989	0.01%
2024/03/20	1	33.05	1	33.59	33.45	0	11,071	0.00%
2024/03/19	0	0.00	1	33.37	33.36	-1	11,143	-0.01%
2024/03/18	0	0.00	1	33.12	33.05	-1	11,173	-0.01%
2024/03/15	1	32.47	0	0.00	32.48	1	11,186	0.01%
2024/03/13	1	33.36	0	0.00	33.01	1	11,316	0.01%
2024/03/11	0	0.00	1	32.08	32.50	-1	11,493	-0.01%
2024/03/08	1	31.56	0	0.00	31.47	1	11,371	0.01%
2024/03/07	0	0.00	1	32.07	31.81	-1	11,286	-0.01%
2024/03/05	0	0.00	1	32.10	32.06	-1	11,128	-0.01%
2024/02/29	0	0.00	2	31.56	31.47	-2	11,019	-0.02%
2024/02/26	2	31.29	0	0.00	31.42	2	10,913	0.02%
2024/02/23	1	32.04	1	32.40	32.07	0	10,825	0.00%
2024/02/22	1	31.78	0	0.00	32.05	1	10,779	0.01%
2024/02/21	1	31.01	1	31.72	32.25	0	10,738	0.00%
2024/02/20	0	0.00	1	30.12	30.07	-1	10,337	-0.01%
2024/02/16	0	0.00	1	29.67	30.40	-1	10,130	-0.01%
2024/02/15	4	29.11	5	29.09	29.36	-1	9,925	-0.01%
2024/02/05	26	26.53	58	27.22	27.71	-32	9,695	-0.33%
2024/02/02	32	27.07	3	27.60	26.89	29	9,339	0.31%
2024/02/01	15	27.14	18	27.54	27.47	-3	9,161	-0.03%
2024/01/31	4	27.09	3	27.40	27.32	1	8,993	0.01%
2024/01/30	7	27.51	1	27.57	27.51	6	8,821	0.07%
2024/01/29	0	0.00	1	28.67	28.39	-1	8,569	-0.01%
2024/01/26	0	0.00	2	28.24	28.24	-2	8,362	-0.02%
2024/01/25	2	27.76	15	27.92	28.47	-13	8,213	-0.16%
2024/01/24	13	26.87	1	27.39	26.70	12	7,766	0.15%
2024/01/23	2	26.64	1	27.08	26.88	1	7,458	0.01%
2024/01/22	1	27.06	2	27.44	27.26	-1	7,241	-0.01%
2024/01/19	2	27.00	1	26.90	27.03	1	7,130	0.01%
2024/01/18	1	26.33	0	0.00	25.77	1	6,965	0.01%
2024/01/17	2	26.90	2	27.38	26.83	0	6,609	0.00%
2024/01/16	0	0.00	10	26.98	27.15	-10	6,610	-0.15%
2024/01/15	10	27.26	0	0.00	27.39	10	6,564	0.15%
2024/01/11	1	27.14	0	0.00	27.62	1	6,647	0.02%
2024/01/10	0	0.00	1	27.36	27.29	-1	6,574	-0.02%
2024/01/08	1	28.00	4	28.01	27.26	-3	6,472	-0.05%
2024/01/05	0	0.00	6	28.33	28.29	-6	6,305	-0.10%
2024/01/03	1	28.50	0	0.00	28.39	1	6,200	0.02%
2024/01/02	20	29.51	20	28.84	28.66	0	6,172	0.00%
2023/12/29	0	0.00	1	29.41	29.34	-1	5,935	-0.02%
2023/12/21	1	27.37	1	27.76	28.08	0	5,737	0.00%
2023/12/20	2	27.98	0	0.00	27.91	2	5,734	0.03%
2023/12/18	0	0.00	1	27.62	27.89	-1	5,766	-0.02%
2023/12/15	1	27.97	2	28.07	27.87	-1	5,693	-0.02%
2023/12/14	1	28.26	0	0.00	28.03	1	5,581	0.02%
2023/12/13	1	28.91	0	0.00	28.36	1	5,518	0.02%
2023/12/12	8	29.22	2	29.34	29.20	6	5,478	0.11%
2023/12/11	1	28.29	0	0.00	28.47	1	5,437	0.02%
2023/12/08	0	0.00	2	29.23	29.18	-2	5,300	-0.04%
2023/12/06	3	29.20	0	0.00	29.33	3	5,159	0.06%
2023/11/27	1	31.73	0	0.00	31.32	1	5,141	0.02%
2023/11/20	0	0.00	1	32.86	32.67	-1	5,461	-0.02%
2023/11/16	1	33.09	0	0.00	32.90	1	5,520	0.02%
2023/11/15	1	33.41	1	33.81	33.30	0	5,595	0.00%
2023/11/13	2	33.26	0	0.00	32.88	2	5,614	0.04%
2023/11/07	1	33.80	1	34.21	33.84	0	6,020	0.00%
2023/11/03	1	33.61	1	34.03	33.92	0	6,113	0.00%
2023/11/01	0	0.00	1	33.81	33.80	-1	6,199	-0.02%
2023/10/31	0	0.00	1	32.98	32.88	-1	6,186	-0.02%
2023/10/26	0	0.00	2	32.00	31.94	-2	6,543	-0.03%
2023/10/25	0	0.00	1	32.13	32.08	-1	6,762	-0.01%
2023/10/20	1	31.91	1	32.11	31.83	0	6,893	0.00%
2023/10/19	1	33.14	0	0.00	32.47	1	6,842	0.01%
2023/10/16	1	34.10	0	0.00	34.11	1	6,734	0.01%
2023/10/13	1	34.91	0	0.00	34.54	1	6,725	0.01%
2023/10/12	0	0.00	1	35.59	35.47	-1	6,759	-0.01%
2023/10/03	1	35.89	0	0.00	35.09	1	6,917	0.01%
2023/10/02	0	0.00	1	36.22	36.20	-1	6,856	-0.01%
2023/09/27	1	36.07	0	0.00	36.10	1	6,879	0.01%
2023/09/26	1	36.23	0	0.00	36.23	1	6,843	0.01%
2023/09/25	0	0.00	1	36.97	36.89	-1	6,874	-0.01%
2023/09/22	0	0.00	1	36.71	36.65	-1	6,900	-0.01%
2023/09/21	1	36.00	0	0.00	35.97	1	6,878	0.01%
2023/09/18	1	36.05	1	36.70	36.58	0	7,107	0.00%
2023/09/06	2	37.82	0	0.00	37.96	2	7,249	0.03%
2023/09/01	0	0.00	2	37.36	37.11	-2	7,176	-0.03%
2023/08/31	1	36.78	0	0.00	36.68	1	7,201	0.01%
2023/08/30	0	0.00	1	37.17	37.10	-1	7,224	-0.01%
2023/08/29	0	0.00	1	38.05	37.75	-1	7,148	-0.01%
2023/08/28	2	37.79	3	38.40	36.99	-1	7,158	-0.01%
2023/08/25	1	35.96	0	0.00	35.92	1	6,913	0.01%
2023/08/24	0	0.00	1	36.15	36.29	-1	7,005	-0.01%
2023/08/23	0	0.00	9	35.89	35.85	-9	7,032	-0.13%
2023/08/22	1	35.95	0	0.00	35.47	1	7,142	0.01%
2023/08/21	1	36.10	1	36.17	36.16	0	7,163	0.00%
2023/08/18	0	0.00	1	37.56	36.91	-1	7,181	-0.01%
2023/08/17	4	37.00	0	0.00	36.92	4	7,239	0.06%
2023/08/15	0	0.00	2	37.49	37.01	-2	7,357	-0.03%
2023/08/14	1	37.07	0	0.00	37.20	1	7,371	0.01%
2023/08/10	1	39.60	0	0.00	39.85	1	7,123	0.01%
2023/08/01	0	0.00	2	40.82	40.74	-2	7,169	-0.03%
2023/07/31	0	0.00	1	41.23	41.00	-1	7,135	-0.01%
2023/07/28	8	39.62	8	40.26	40.53	0	6,918	0.00%
2023/07/27	1	39.14	1	38.87	38.93	0	6,724	0.00%
2023/07/26	1	38.26	1	38.66	38.26	0	6,684	0.00%
2023/07/25	2	38.61	1	37.57	38.40	1	6,750	0.01%
2023/07/21	1	36.02	0	0.00	36.47	1	6,528	0.02%
2023/07/20	0	0.00	2	36.88	36.58	-2	6,598	-0.03%
2023/07/19	1	35.96	0	0.00	35.97	1	6,674	0.01%
2023/07/17	2	36.45	0	0.00	36.31	2	6,695	0.03%
2023/07/14	0	0.00	1	37.67	37.33	-1	6,645	-0.02%
2023/07/12	0	0.00	1	36.28	36.02	-1	6,607	-0.02%
2023/07/05	1	35.75	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	1	36.14	36.42	-1	6,947	-0.01%
2023/06/28	0	0.00	1	35.35	35.25	-1	7,111	-0.01%
2023/06/26	1	34.84	0	0.00	34.83	1	7,128	0.01%
2023/06/21	0	0.00	1	36.42	36.32	-1	6,998	-0.01%
2023/06/19	1	36.81	0	0.00	36.82	1	7,080	0.01%
2023/06/16	0	0.00	1	37.64	37.73	-1	7,052	-0.01%
2023/06/14	0	0.00	1	36.31	36.25	-1	7,118	-0.01%
2023/06/08	0	0.00	2	34.57	34.91	-2	7,113	-0.03%
2023/06/05	1	34.78	0	0.00	34.78	1	7,281	0.01%
2023/05/30	1	34.39	0	0.00	34.13	1	7,343	0.01%
2023/05/29	2	35.07	0	0.00	35.01	2	7,435	0.03%
2023/05/26	3	35.29	0	0.00	35.41	3	7,531	0.04%
2023/05/25	3	35.69	0	0.00	35.43	3	7,532	0.04%
2023/05/23	1	37.61	8	37.62	37.52	-7	7,318	-0.10%
2023/05/22	4	38.20	1	38.65	38.26	3	7,335	0.04%
2023/05/19	1	37.64	0	0.00	37.57	1	7,402	0.01%
2023/05/18	0	0.00	6	38.16	38.02	-6	7,332	-0.08%
2023/05/08	4	39.36	0	0.00	39.82	4	7,378	0.05%
2023/04/28	3	39.15	0	0.00	38.74	3	7,903	0.04%
2023/04/27	0	0.00	1	37.47	37.89	-1	7,926	-0.01%
2023/04/25	1	37.15	1	37.18	37.19	0	8,292	0.00%
2023/04/21	1	38.62	1	39.13	38.68	0	8,144	0.00%
2023/04/20	1	39.70	0	0.00	39.07	1	8,185	0.01%
2023/04/19	1	40.06	0	0.00	40.10	1	8,238	0.01%
2023/04/17	0	0.00	1	39.30	39.66	-1	8,426	-0.01%
2023/04/14	0	0.00	2	38.74	38.36	-2	8,393	-0.02%
2023/04/12	1	38.26	2	38.38	38.22	-1	8,482	-0.01%
2023/04/11	1	38.94	1	39.39	38.68	0	8,455	0.00%
2023/04/10	1	38.42	1	39.25	39.06	0	8,500	0.00%
2023/04/06	1	38.63	0	0.00	38.55	1	8,497	0.01%
2023/03/31	0	0.00	1	39.63	39.33	-1	8,441	-0.01%
2023/03/30	1	38.35	0	0.00	38.69	1	8,399	0.01%
2023/03/29	0	0.00	1	38.70	38.39	-1	8,356	-0.01%
2023/03/28	0	0.00	1	38.31	38.17	-1	8,437	-0.01%
2023/03/27	1	37.96	0	0.00	38.00	1	8,508	0.01%
2023/03/24	1	38.56	0	0.00	38.57	1	8,498	0.01%
2023/03/23	1	38.31	1	38.87	38.71	0	8,549	0.00%
2023/03/22	3	38.35	1	38.70	38.37	2	8,580	0.02%
2023/03/21	0	0.00	2	37.85	38.20	-2	8,521	-0.02%
2023/03/20	2	37.61	0	0.00	37.29	2	8,541	0.02%
2023/03/17	0	0.00	1	38.35	38.26	-1	8,573	-0.01%
2023/03/16	0	0.00	1	37.78	37.97	-1	8,587	-0.01%
2023/03/15	0	0.00	1	38.92	38.22	-1	8,671	-0.01%
2023/03/14	3	38.09	1	38.03	38.00	2	8,867	0.02%
2023/03/13	0	0.00	2	38.60	38.59	-2	8,926	-0.02%
2023/03/10	1	38.36	0	0.00	38.36	1	8,891	0.01%
2023/03/07	1	40.93	0	0.00	40.77	1	9,136	0.01%
2023/03/06	1	41.12	0	0.00	40.95	1	9,270	0.01%
2023/03/03	1	41.36	1	41.89	41.37	0	9,193	0.00%
2023/03/02	4	41.49	0	0.00	41.43	4	9,272	0.04%
2023/03/01	3	41.87	2	41.13	41.64	1	9,334	0.01%
2023/02/24	1	40.62	0	0.00	40.46	1	9,329	0.01%
2023/02/23	1	41.73	0	0.00	41.37	1	9,338	0.01%
2023/02/22	1	42.02	0	0.00	41.87	1	9,296	0.01%
2023/02/21	0	0.00	1	42.21	42.10	-1	9,386	-0.01%
2023/02/20	1	40.79	1	41.31	41.53	0	9,407	0.00%
2023/02/17	1	41.70	1	42.05	41.55	0	9,518	0.00%
2023/02/16	0	0.00	2	42.66	42.92	-2	9,745	-0.02%
2023/02/15	4	42.20	1	42.47	41.89	3	9,848	0.03%
2023/02/13	0	0.00	1	41.78	42.64	-1	9,995	-0.01%
2023/02/09	0	0.00	3	41.44	42.13	-3	10,160	-0.03%
2023/02/08	2	41.32	0	0.00	41.14	2	10,367	0.02%
2023/02/07	0	0.00	1	41.41	41.33	-1	10,427	-0.01%
2023/02/06	1	40.63	0	0.00	40.63	1	10,501	0.01%
2023/02/03	1	42.00	0	0.00	41.92	1	10,493	0.01%
2023/02/01	1	43.01	1	43.56	43.62	0	10,571	0.00%
2023/01/31	0	0.00	1	43.91	44.14	-1	10,542	-0.01%
2023/01/30	0	0.00	1	45.58	45.14	-1	10,433	-0.01%
2023/01/17	0	0.00	1	44.21	44.05	-1	10,411	-0.01%
2023/01/13	0	0.00	2	43.03	42.85	-2	10,474	-0.02%
2023/01/11	1	42.23	1	42.05	42.30	0	10,483	0.00%
2023/01/09	1	41.90	0	0.00	41.72	1	10,445	0.01%
2023/01/06	1	40.91	1	41.59	41.20	0	10,468	0.00%
2023/01/05	1	39.95	1	40.75	40.70	0	10,417	0.00%
2023/01/04	0	0.00	1	39.10	38.65	-1	10,314	-0.01%
2023/01/03	1	37.85	2	38.57	38.65	-1	10,426	-0.01%
2022/12/29	1	38.15	1	38.65	38.44	0	10,275	0.00%
2022/12/28	2	38.82	2	39.32	39.25	0	10,364	0.00%
2022/12/27	6	39.28	2	39.49	39.21	4	10,290	0.04%
2022/12/23	2	38.24	1	38.90	38.44	1	10,249	0.01%
2022/12/21	0	0.00	2	38.42	38.11	-2	10,217	-0.02%
2022/12/20	2	38.84	2	37.95	37.61	0	10,249	0.00%
2022/12/16	1	40.21	1	39.89	40.12	0	10,078	0.00%
2022/12/13	0	0.00	1	39.80	39.59	-1	9,973	-0.01%
2022/12/12	2	39.95	1	40.27	39.86	1	9,960	0.01%
2022/12/05	3	38.44	0	0.00	38.53	3	9,673	0.03%
2022/11/30	0	0.00	1	36.47	36.79	-1	9,317	-0.01%
2022/11/29	0	0.00	3	35.30	36.52	-3	9,394	-0.03%
2022/11/28	1	33.26	0	0.00	33.48	1	9,180	0.01%
2022/11/21	0	0.00	2	34.26	34.47	-2	9,042	-0.02%
2022/11/18	1	35.77	0	0.00	35.79	1	8,977	0.01%
2022/11/17	1	36.03	0	0.00	35.14	1	8,973	0.01%
2022/11/15	1	36.54	1	35.65	36.69	0	9,054	0.00%
2022/11/14	1	36.07	0	0.00	35.86	1	8,904	0.01%
2022/11/11	1	35.63	1	35.56	35.07	0	8,787	0.00%
2022/11/10	2	33.29	1	33.83	33.24	1	8,741	0.01%
2022/11/09	0	0.00	1	34.22	33.89	-1	8,711	-0.01%
2022/11/08	0	0.00	3	35.00	34.67	-3	8,608	-0.03%
2022/11/02	2	33.13	0	0.00	33.87	2	8,320	0.02%
2022/11/01	1	30.94	2	31.76	31.81	-1	8,224	-0.01%
2022/10/31	1	30.62	1	31.22	30.82	0	8,129	0.00%
2022/10/27	1	32.77	0	0.00	32.77	1	8,079	0.01%
2022/10/26	0	0.00	1	34.74	34.16	-1	8,243	-0.01%
2022/10/25	2	34.53	1	34.90	34.25	1	8,313	0.01%
2022/09/29	1	40.83	0	0.00	40.60	1	8,191	0.01%
2022/09/28	0	0.00	1	41.00	40.69	-1	8,274	-0.01%
2022/09/23	0	0.00	1	40.54	40.40	-1	8,377	-0.01%
2022/09/22	1	39.88	0	0.00	39.75	1	8,519	0.01%
2022/09/20	0	0.00	1	41.60	41.31	-1	8,620	-0.01%
2022/09/19	1	40.98	0	0.00	41.24	1	8,766	0.01%
2022/09/14	1	42.69	0	0.00	42.31	1	8,852	0.01%
2022/09/13	3	42.64	2	42.88	43.69	1	8,880	0.01%
2022/09/12	1	41.81	1	42.29	41.86	0	8,929	0.00%
2022/09/01	2	42.46	0	0.00	42.54	2	9,700	0.02%
2022/08/31	0	0.00	2	42.65	43.48	-2	9,844	-0.02%
2022/08/30	1	42.31	0	0.00	41.79	1	9,913	0.01%
2022/08/26	0	0.00	1	43.46	43.13	-1	10,037	-0.01%
2022/08/25	1	42.25	0	0.00	42.36	1	10,039	0.01%
2022/08/24	1	42.75	1	42.66	42.67	0	9,988	0.00%
2022/08/23	1	42.97	0	0.00	42.91	1	10,090	0.01%
2022/08/22	1	42.55	2	43.54	43.65	-1	9,992	-0.01%
2022/08/19	0	0.00	1	43.22	43.17	-1	9,941	-0.01%
2022/08/18	1	43.00	2	43.37	42.95	-1	10,076	-0.01%
2022/08/11	0	0.00	2	42.21	42.93	-2	10,122	-0.02%
2022/08/10	1	42.05	2	42.12	41.33	-1	10,204	-0.01%
2022/08/09	4	42.93	0	0.00	42.80	4	10,146	0.04%
2022/08/04	0	0.00	1	41.76	41.90	-1	10,439	-0.01%
2022/07/29	2	44.92	0	0.00	43.83	2	10,447	0.02%
2022/07/28	1	45.16	3	45.64	45.29	-2	10,309	-0.02%
2022/07/27	3	45.06	1	45.45	45.01	2	10,256	0.02%
2022/07/26	0	0.00	2	45.64	45.97	-2	10,223	-0.02%
2022/07/25	0	0.00	1	45.03	45.16	-1	10,445	-0.01%
2022/07/22	2	45.68	2	46.08	45.45	0	10,705	0.00%
2022/07/21	1	45.74	0	0.00	45.58	1	10,810	0.01%
2022/07/20	0	0.00	1	46.66	46.08	-1	11,121	-0.01%
2022/07/19	2	45.99	0	0.00	45.45	2	11,309	0.02%
2022/07/18	1	45.86	3	46.27	46.76	-2	11,365	-0.02%
2022/07/15	0	0.00	1	47.60	46.98	-1	11,340	-0.01%
2022/07/11	1	48.20	0	0.00	47.31	1	11,625	0.01%
2022/07/08	1	49.80	0	0.00	49.54	1	11,554	0.01%
2022/07/07	1	49.50	1	48.77	49.55	0	11,599	0.00%
2022/06/29	1	49.50	1	50.00	49.35	0	11,736	0.00%
2022/06/27	2	49.46	2	49.75	49.06	0	11,788	0.00%
2022/06/24	0	0.00	3	47.60	47.82	-3	11,694	-0.03%
2022/06/23	2	46.03	0	0.00	46.40	2	11,801	0.02%
2022/06/22	1	46.33	4	46.17	46.29	-3	11,874	-0.03%
2022/06/21	2	46.48	1	46.98	46.56	1	11,841	0.01%
2022/06/20	1	46.38	1	46.89	46.58	0	11,864	0.00%
2022/06/17	1	44.17	3	45.32	45.91	-2	11,730	-0.02%
2022/06/16	1	45.30	0	0.00	45.01	1	11,706	0.01%
2022/06/15	2	45.66	2	43.77	46.21	0	11,691	0.00%
2022/06/14	2	42.42	1	42.98	42.29	1	11,647	0.01%
2022/06/13	0	0.00	5	42.67	42.70	-5	11,914	-0.04%
2022/06/10	1	42.42	1	43.15	43.97	0	12,111	0.00%
2022/06/09	1	44.18	0	0.00	43.29	1	12,080	0.01%
2022/06/08	0	0.00	1	43.04	42.81	-1	12,067	-0.01%
2022/06/07	0	0.00	1	43.19	42.70	-1	11,936	-0.01%
2022/06/06	9	41.41	1	40.61	41.55	8	11,854	0.07%
2022/05/31	0	0.00	8	40.44	41.04	-8	11,845	-0.07%
2022/05/30	0	0.00	1	39.97	39.70	-1	11,717	-0.01%
2022/05/27	2	39.59	1	40.05	39.25	1	11,633	0.01%
2022/05/26	2	37.98	1	39.06	38.73	1	11,550	0.01%
2022/05/25	2	38.88	0	0.00	38.62	2	11,391	0.02%
2022/05/24	5	39.56	0	0.00	39.15	5	11,355	0.04%
2022/05/23	1	39.80	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	2	39.82	40.94	-2	11,179	-0.02%
2022/05/19	1	38.86	0	0.00	38.77	1	11,043	0.01%
2022/05/18	3	39.02	2	39.32	39.20	1	11,019	0.01%
2022/05/17	0	0.00	2	39.30	39.76	-2	10,859	-0.02%
2022/05/16	2	38.90	1	38.82	38.78	1	10,792	0.01%
2022/05/13	1	39.11	2	39.22	39.15	-1	10,684	-0.01%
2022/05/11	0	0.00	1	38.84	39.67	-1	10,514	-0.01%
2022/05/10	0	0.00	3	37.45	37.90	-3	10,363	-0.03%
2022/05/06	2	39.02	0	0.00	38.27	2	10,254	0.02%
2022/05/05	0	0.00	2	40.81	40.78	-2	10,051	-0.02%
2022/05/04	1	40.21	0	0.00	40.02	1	10,010	0.01%
2022/05/03	1	40.10	0	0.00	40.65	1	10,049	0.01%
2022/04/29	6	40.29	2	39.87	40.65	4	10,019	0.04%
2022/04/28	0	0.00	1	39.77	39.24	-1	9,814	-0.01%
2022/04/25	1	39.51	0	0.00	39.22	1	9,238	0.01%
2022/04/22	1	40.80	0	0.00	40.69	1	9,042	0.01%
2022/04/18	1	42.67	0	0.00	42.31	1	8,558	0.01%
2022/04/15	0	0.00	2	43.45	43.80	-2	8,451	-0.02%
2022/04/14	1	43.64	1	43.43	43.75	0	8,393	0.00%
2022/04/13	0	0.00	1	43.04	42.96	-1	8,408	-0.01%
2022/04/12	1	41.37	1	42.01	42.43	0	8,337	0.00%
2022/04/11	1	42.75	0	0.00	41.03	1	8,388	0.01%
2022/04/08	2	42.45	3	43.00	43.20	-1	8,247	-0.01%
2022/04/07	1	42.90	1	43.38	42.40	0	8,197	0.00%
2022/04/06	1	42.54	0	0.00	43.11	1	8,190	0.01%
2022/04/01	2	43.28	0	0.00	43.35	2	8,102	0.02%
2022/03/31	0	0.00	1	41.95	41.65	-1	7,887	-0.01%
2022/03/30	0	0.00	1	40.82	41.61	-1	7,831	-0.01%
2022/03/29	1	40.00	1	40.44	40.06	0	7,733	0.00%
2022/03/28	0	0.00	1	40.04	40.01	-1	7,719	-0.01%
2022/03/25	2	41.41	0	0.00	40.75	2	7,635	0.03%
2022/03/23	1	42.20	0	0.00	42.25	1	7,557	0.01%
2022/03/22	0	0.00	2	41.65	41.74	-2	7,478	-0.03%
2022/03/21	1	41.05	1	42.35	41.21	0	7,496	0.00%
2022/03/18	1	40.60	0	0.00	40.88	1	7,461	0.01%
2022/03/17	1	40.53	2	41.39	41.51	-1	7,428	-0.01%
2022/03/16	1	36.00	1	36.57	38.20	0	7,139	0.00%
2022/03/15	1	38.52	1	38.28	37.10	0	6,967	0.00%
2022/03/14	3	40.42	2	40.49	40.35	1	6,714	0.01%
2022/03/11	4	40.32	4	40.58	40.24	0	6,622	0.00%
2022/03/10	0	0.00	2	43.13	42.61	-2	6,496	-0.03%
2022/03/09	3	41.78	1	42.42	40.56	2	6,428	0.03%
2022/03/08	1	43.13	1	42.75	42.43	0	6,290	0.00%
2022/03/04	1	46.53	1	46.71	46.22	0	6,104	0.00%
2022/02/24	1	47.87	1	47.79	47.48	0	5,971	0.00%
2022/02/11	0	0.00	1	51.75	51.10	-1	5,993	-0.02%
2022/02/09	0	0.00	3	50.18	51.00	-3	5,948	-0.05%
2022/01/21	0	0.00	2	53.10	52.95	-2	5,860	-0.03%
2022/01/04	1	54.15	1	54.00	54.10	0	5,830	0.00%
2022/01/03	2	54.35	0	0.00	54.45	2	5,869	0.03%
2021/12/29	1	55.20	1	54.90	54.40	0	5,864	0.00%
2021/12/28	1	56.40	0	0.00	56.40	1	5,762	0.02%
2021/12/24	3	56.50	0	0.00	56.40	3	5,779	0.05%
2021/12/22	0	0.00	1	56.60	55.60	-1	5,785	-0.02%
2021/12/21	1	55.50	0	0.00	56.05	1	5,805	0.02%
2021/12/14	0	0.00	2	59.80	59.85	-2	5,866	-0.03%
2021/12/10	0	0.00	2	59.63	59.80	-2	5,842	-0.03%
2021/12/08	3	56.53	0	0.00	57.20	3	5,715	0.05%
2021/12/06	2	54.93	0	0.00	55.65	2	5,754	0.03%
2021/11/26	0	0.00	3	53.48	53.50	-3	6,389	-0.05%
2021/11/22	2	55.20	0	0.00	54.90	2	6,843	0.03%
2021/11/12	0	0.00	1	54.35	54.55	-1	7,347	-0.01%
2021/11/10	0	0.00	1	51.65	52.20	-1	7,358	-0.01%
2021/11/04	2	54.65	0	0.00	54.95	2	7,508	0.03%
2021/10/22	1	59.70	0	0.00	59.55	1	8,144	0.01%
2021/10/18	0	0.00	1	55.55	55.20	-1	8,406	-0.01%
2021/10/13	1	58.45	0	0.00	58.70	1	8,414	0.01%
2021/09/22	0	0.00	2	49.90	50.50	-2	8,426	-0.02%
2021/09/17	0	0.00	1	51.85	52.00	-1	8,372	-0.01%
2021/09/16	0	0.00	2	50.93	51.25	-2	8,433	-0.02%
2021/09/13	1	54.50	0	0.00	54.25	1	8,297	0.01%
2021/09/06	1	53.45	0	0.00	53.35	1	8,312	0.01%
2021/09/03	0	0.00	1	51.55	51.40	-1	8,381	-0.01%
2021/09/02	1	51.35	1	51.65	51.35	0	8,341	0.00%
2021/08/31	0	0.00	1	47.91	48.37	-1	8,152	-0.01%
2021/08/30	1	50.00	0	0.00	49.74	1	8,125	0.01%
2021/08/25	2	52.83	0	0.00	52.50	2	8,023	0.02%
2021/08/24	1	52.15	0	0.00	52.55	1	8,057	0.01%
2021/08/23	0	0.00	3	50.58	50.95	-3	8,072	-0.04%
2021/08/20	1	49.38	2	49.22	49.22	-1	8,056	-0.01%
2021/08/19	0	0.00	2	52.50	52.65	-2	7,956	-0.03%
2021/08/13	5	55.36	0	0.00	55.05	5	8,228	0.06%
2021/08/11	0	0.00	2	56.48	56.55	-2	8,203	-0.02%
2021/08/10	1	54.85	0	0.00	55.05	1	8,147	0.01%
2021/08/02	1	54.00	1	52.85	53.95	0	8,310	0.00%
2021/07/29	1	53.05	1	55.10	53.40	0	8,050	0.00%
2021/07/28	1	51.10	0	0.00	52.05	1	7,991	0.01%
2021/07/26	1	57.75	0	0.00	54.95	1	7,673	0.01%
2021/07/23	0	0.00	1	61.75	61.70	-1	7,496	-0.01%
2021/07/21	0	0.00	1	63.05	62.85	-1	7,540	-0.01%
2021/07/15	1	63.20	0	0.00	64.30	1	7,701	0.01%
2021/07/09	1	61.85	0	0.00	62.45	1	7,924	0.01%
2021/07/07	1	65.15	0	0.00	65.20	1	7,807	0.01%
2021/07/01	0	0.00	3	67.08	67.80	-3	8,141	-0.04%
2021/06/29	0	0.00	2	67.95	67.95	-2	8,261	-0.02%
2021/06/23	2	67.40	0	0.00	67.05	2	8,465	0.02%
2021/06/22	2	66.00	0	0.00	66.45	2	8,537	0.02%
2021/06/15	1	68.50	0	0.00	68.85	1	8,811	0.01%
2021/06/02	0	0.00	3	72.42	72.10	-3	9,157	-0.03%
2021/05/31	0	0.00	1	72.20	72.15	-1	9,344	-0.01%
2021/05/26	1	74.50	0	0.00	73.85	1	9,422	0.01%
2021/05/17	1	69.75	0	0.00	69.45	1	9,781	0.01%
2021/05/13	0	0.00	1	63.20	63.10	-1	9,870	-0.01%
2021/05/06	1	66.45	0	0.00	65.35	1	9,749	0.01%
2021/05/03	0	0.00	2	65.28	65.00	-2	9,944	-0.02%
2021/04/29	2	67.20	0	0.00	67.35	2	9,987	0.02%
2021/04/28	0	0.00	2	65.88	65.65	-2	10,011	-0.02%
2021/04/27	0	0.00	2	65.30	65.70	-2	10,086	-0.02%
2021/04/23	1	67.90	0	0.00	67.35	1	9,947	0.01%
2021/04/21	0	0.00	2	65.55	66.70	-2	9,983	-0.02%
2021/04/20	3	66.47	0	0.00	66.95	3	10,032	0.03%
2021/04/16	0	0.00	1	63.60	63.45	-1	10,001	-0.01%
2021/04/15	0	0.00	1	62.75	62.20	-1	10,138	-0.01%
2021/04/09	0	0.00	11	67.66	65.85	-11	10,143	-0.11%
2021/04/08	1	67.75	20	67.83	68.10	-19	10,314	-0.18%
2021/04/07	30	67.40	0	0.00	66.90	30	10,337	0.29%
2021/04/06	0	0.00	10	70.15	69.25	-10	10,162	-0.10%
2021/04/01	1	68.30	0	0.00	68.20	1	10,170	0.01%
2021/03/31	1	67.10	0	0.00	67.00	1	10,139	0.01%
2021/03/29	0	0.00	10	68.40	67.80	-10	10,008	-0.10%
2021/03/26	1	66.30	0	0.00	67.20	1	9,968	0.01%
2021/03/23	0	0.00	3	66.87	65.85	-3	9,728	-0.03%
2021/03/22	0	0.00	10	67.90	66.85	-10	9,652	-0.10%
2021/03/19	30	67.92	0	0.00	65.90	30	9,577	0.31%
2021/03/18	0	0.00	10	70.90	70.60	-10	9,418	-0.11%
2021/03/17	11	69.23	0	0.00	69.15	11	9,417	0.12%
2021/03/16	1	68.65	0	0.00	69.10	1	9,339	0.01%
2021/03/15	1	68.35	0	0.00	67.55	1	9,301	0.01%
2021/03/12	0	0.00	1	69.45	70.20	-1	9,138	-0.01%
2021/03/10	2	67.65	0	0.00	66.65	2	9,189	0.02%
2021/03/09	0	0.00	11	67.05	67.55	-11	9,092	-0.12%
2021/03/03	1	76.65	0	0.00	76.70	1	8,855	0.01%
2021/02/24	4	80.76	2	79.60	78.60	2	8,751	0.02%
2021/02/23	2	83.83	0	0.00	83.95	2	8,552	0.02%
2021/02/22	2	84.73	0	0.00	84.90	2	8,497	0.02%
2021/02/19	1	87.75	0	0.00	89.05	1	8,345	0.01%
2021/02/18	9	90.51	0	0.00	90.50	9	8,315	0.11%
2021/02/17	0	0.00	2	93.60	94.20	-2	8,246	-0.02%
2021/02/04	2	80.95	0	0.00	79.10	2	8,154	0.02%
2021/01/28	0	0.00	1	75.70	75.90	-1	8,502	-0.01%
2021/01/26	0	0.00	2	79.80	79.45	-2	8,582	-0.02%
2021/01/25	1	81.60	0	0.00	81.75	1	8,573	0.01%
2021/01/22	2	79.05	0	0.00	78.90	2	8,465	0.02%
2021/01/21	1	80.10	0	0.00	80.10	1	8,509	0.01%
2021/01/14	0	0.00	2	78.95	78.05	-2	8,799	-0.02%
2021/01/08	0	0.00	2	78.33	78.80	-2	8,821	-0.02%
2021/01/05	2	73.70	0	0.00	73.75	2	8,676	0.02%
2020/12/25	0	0.00	2	65.80	66.45	-2	8,301	-0.02%
2020/12/18	2	66.38	0	0.00	65.40	2	8,486	0.02%
2020/11/19	1	63.15	0	0.00	63.15	1	9,744	0.01%
2020/11/06	0	0.00	6	61.67	61.25	-6	10,520	-0.06%
2020/11/03	0	0.00	2	58.95	59.30	-2	10,552	-0.02%
2020/10/13	0	0.00	1	58.40	59.20	-1	12,060	-0.01%
2020/10/08	2	55.85	0	0.00	55.90	2	12,189	0.02%
2020/09/30	0	0.00	1	55.45	54.85	-1	13,166	-0.01%
2020/09/24	0	0.00	1	53.90	53.60	-1	14,844	-0.01%
2020/09/21	1	57.85	0	0.00	56.25	1	15,086	0.01%
2020/09/17	0	0.00	1	54.80	54.80	-1	15,043	-0.01%
2020/09/15	1	56.25	0	0.00	57.00	1	15,211	0.01%
2020/09/11	2	55.30	1	54.85	55.30	1	15,202	0.01%
2020/08/28	0	0.00	3	57.82	58.00	-3	14,849	-0.02%
2020/08/27	2	55.50	1	55.85	56.05	1	14,886	0.01%
2020/08/20	0	0.00	2	55.25	54.90	-2	15,199	-0.01%
2020/08/19	2	57.45	0	0.00	57.65	2	15,037	0.01%
2020/08/17	4	58.80	4	58.70	59.25	0	15,191	0.00%
2020/08/12	2	53.65	0	0.00	53.85	2	14,886	0.01%
2020/07/30	1	55.15	0	0.00	54.70	1	14,739	0.01%
2020/07/23	2	55.00	0	0.00	56.20	2	14,780	0.01%
2020/07/21	0	0.00	1	56.90	56.35	-1	14,461	-0.01%
2020/07/20	1	56.70	0	0.00	56.70	1	14,454	0.01%
2020/07/16	0	0.00	60	56.45	54.65	-60	14,153	-0.42%
2020/07/10	0	0.00	1	60.00	60.00	-1	13,997	-0.01%
2020/07/09	0	0.00	1	61.70	61.95	-1	13,961	-0.01%
2020/07/08	0	0.00	1	61.15	60.00	-1	13,716	-0.01%
2020/07/06	0	0.00	5	56.85	57.55	-5	13,229	-0.04%
2020/07/01	0	0.00	6	47.57	47.57	-6	12,560	-0.05%
2020/06/30	2	45.40	1	44.91	45.40	1	12,463	0.01%
2020/06/29	1	44.70	0	0.00	44.28	1	12,544	0.01%
2020/06/23	1	44.10	10	44.74	44.58	-9	13,004	-0.07%
2020/06/22	6	44.96	0	0.00	44.68	6	13,003	0.05%
2020/06/19	5	44.46	0	0.00	44.58	5	13,272	0.04%
2020/06/09	0	0.00	2	45.15	45.30	-2	16,191	-0.01%
2020/06/08	2	44.78	0	0.00	44.45	2	16,384	0.01%
2020/06/04	0	0.00	3	44.00	44.08	-3	16,878	-0.02%
2020/06/01	4	42.99	1	42.81	43.36	3	17,598	0.02%
2020/05/26	1	41.02	1	40.90	40.82	0	17,811	0.00%
2020/05/25	0	0.00	1	40.11	40.25	-1	18,054	-0.01%
2020/05/22	1	40.65	3	40.79	39.95	-2	18,257	-0.01%
2020/05/18	0	0.00	1	41.48	41.72	-1	18,766	-0.01%
2020/05/15	0	0.00	1	41.48	41.25	-1	18,816	-0.01%
2020/05/11	0	0.00	8	42.29	42.35	-8	18,945	-0.04%
2020/05/08	1	41.71	2	42.11	42.44	-1	19,003	-0.01%
2020/05/07	3	41.39	2	41.46	41.18	1	18,981	0.01%
2020/05/06	3	40.95	21	40.68	41.02	-18	19,041	-0.09%
2020/05/04	2	38.54	0	0.00	38.50	2	19,449	0.01%
2020/04/30	2	42.19	0	0.00	41.65	2	19,666	0.01%
2020/04/29	0	0.00	1	41.16	41.13	-1	20,064	0.00%
2020/04/28	3	40.61	1	40.43	40.83	2	20,091	0.01%
2020/04/23	1	39.40	0	0.00	39.58	1	20,231	0.00%
2020/04/22	0	0.00	1	38.73	39.09	-1	20,213	0.00%
2020/04/21	0	0.00	3	38.48	38.36	-3	20,295	-0.01%
2020/04/20	1	39.25	0	0.00	39.60	1	20,239	0.00%
2020/04/17	3	39.06	3	39.78	39.91	0	20,185	0.00%
2020/04/15	0	0.00	2	39.11	38.57	-2	19,841	-0.01%
2020/04/14	2	38.25	4	38.47	38.57	-2	19,822	-0.01%
2020/04/13	1	37.86	0	0.00	37.80	1	19,782	0.01%
2020/04/10	0	0.00	8	38.49	38.18	-8	19,838	-0.04%
2020/04/07	1	38.52	0	0.00	38.59	1	20,104	0.00%
2020/04/06	6	38.18	0	0.00	38.21	6	20,065	0.03%
2020/04/01	0	0.00	40	37.02	37.29	-40	20,135	-0.20%
2020/03/31	0	0.00	1	37.04	36.99	-1	19,952	-0.01%
2020/03/26	0	0.00	1	36.66	37.24	-1	19,343	-0.01%
2020/03/25	4	36.56	4	36.73	36.77	0	19,143	0.00%
2020/03/24	1	34.84	0	0.00	34.36	1	18,855	0.01%
2020/03/23	0	0.00	4	32.81	32.83	-4	18,670	-0.02%
2020/03/20	8	34.41	0	0.00	34.18	8	18,850	0.04%
2020/03/19	1	32.78	20	32.14	32.15	-19	18,629	-0.10%
2020/03/18	1	36.99	9	36.52	35.89	-8	18,162	-0.04%
2020/03/17	6	36.80	3	36.18	36.18	3	17,946	0.02%
2020/03/16	0	0.00	1	39.82	38.35	-1	17,274	-0.01%
2020/03/13	7	38.37	0	0.00	40.65	7	16,909	0.04%
2020/03/12	0	0.00	4	42.03	41.54	-4	16,308	-0.02%
2020/03/10	3	43.42	0	0.00	43.93	3	15,912	0.02%
2020/03/05	0	0.00	3	45.67	46.85	-3	14,912	-0.02%
2020/03/03	1	44.50	0	0.00	44.03	1	14,721	0.01%
2020/03/02	3	42.66	3	43.65	43.65	0	14,610	0.00%
2020/02/27	1	44.30	0	0.00	44.05	1	14,466	0.01%
2020/02/26	2	43.68	0	0.00	44.62	2	14,425	0.01%
2020/02/25	0	0.00	7	43.72	43.81	-7	14,321	-0.05%
2020/02/24	4	45.32	1	45.46	45.00	3	14,255	0.02%
2020/02/21	1	46.04	1	46.30	46.28	0	14,023	0.00%
2020/02/20	1	44.90	0	0.00	45.32	1	13,774	0.01%
2020/02/19	0	0.00	1	44.88	44.83	-1	13,750	-0.01%
2020/02/17	5	44.23	0	0.00	44.50	5	13,724	0.04%
2020/02/12	1	43.29	0	0.00	43.35	1	14,068	0.01%
2020/02/11	0	0.00	2	42.97	43.53	-2	14,086	-0.01%
2020/02/06	21	41.92	0	0.00	42.13	21	14,200	0.15%
2020/02/05	2	41.29	0	0.00	41.29	2	14,216	0.01%
2020/02/03	0	0.00	2	38.66	39.60	-2	13,680	-0.01%
2020/01/31	10	40.20	0	0.00	40.26	10	13,223	0.08%
2020/01/30	2	40.45	0	0.00	39.68	2	13,209	0.02%
2020/01/20	1	50.30	0	0.00	50.10	1	12,850	0.01%
2020/01/15	0	0.00	2	50.15	50.05	-2	13,103	-0.02%
2020/01/08	0	0.00	5	50.00	49.69	-5	13,584	-0.04%
2019/12/27	5	49.56	0	0.00	49.31	5	13,698	0.04%
2019/12/26	3	48.36	0	0.00	48.25	3	13,546	0.02%
2019/12/23	0	0.00	4	48.80	48.56	-4	13,700	-0.03%
2019/12/19	0	0.00	5	49.28	49.17	-5	13,851	-0.04%
2019/12/16	0	0.00	1	48.11	47.93	-1	13,840	-0.01%
2019/12/13	1	47.93	7	47.98	47.99	-6	13,849	-0.04%
2019/12/12	11	47.30	10	46.75	46.75	1	13,707	0.01%
2019/12/11	0	0.00	1	46.94	46.99	-1	13,798	-0.01%
2019/12/10	1	46.55	0	0.00	46.80	1	14,003	0.01%
2019/12/06	1	46.73	11	46.85	46.72	-10	14,523	-0.07%
2019/12/05	7	46.25	0	0.00	46.16	7	14,709	0.05%
2019/12/04	1	45.89	2	45.49	45.89	-1	14,839	-0.01%
2019/12/02	0	0.00	14	45.74	45.62	-14	15,617	-0.09%
2019/11/29	20	45.36	0	0.00	45.06	20	15,661	0.13%
2019/11/28	2	47.00	0	0.00	46.80	2	15,594	0.01%
2019/11/27	1	47.32	0	0.00	47.28	1	15,792	0.01%
2019/11/26	3	47.64	1	47.64	47.46	2	15,988	0.01%
2019/11/25	3	46.84	82	46.86	47.08	-79	16,184	-0.49%
2019/11/21	2	47.47	4	47.33	47.37	-2	16,378	-0.01%
2019/11/20	1	48.49	0	0.00	48.33	1	16,690	0.01%
2019/11/19	1	48.85	1	48.86	48.85	0	16,851	0.00%
2019/11/18	2	48.43	0	0.00	48.38	2	16,828	0.01%
2019/11/15	2	48.31	0	0.00	48.00	2	16,891	0.01%
2019/11/13	1	48.18	0	0.00	47.95	1	17,375	0.01%
2019/11/11	0	0.00	3	48.69	48.57	-3	17,539	-0.02%
2019/11/08	0	0.00	10	50.60	50.15	-10	17,358	-0.06%
2019/11/06	1	50.70	0	0.00	50.60	1	17,623	0.01%
2019/10/28	3	48.38	0	0.00	48.37	3	19,191	0.02%
2019/10/24	10	48.31	10	47.96	47.75	0	19,220	0.00%
2019/10/16	0	0.00	3	49.28	49.14	-3	20,423	-0.01%
2019/10/14	0	0.00	1	49.01	49.65	-1	20,475	0.00%
2019/10/09	3	46.41	2	46.96	46.91	1	20,441	0.00%
2019/10/08	0	0.00	3	47.03	47.49	-3	20,646	-0.01%
2019/10/07	10	45.86	10	45.65	45.63	0	20,851	0.00%
2019/10/04	1	45.80	0	0.00	45.80	1	21,027	0.00%
2019/10/03	1	45.75	0	0.00	45.63	1	21,226	0.00%
2019/10/01	1	46.88	0	0.00	46.71	1	21,949	0.00%
2019/09/27	3	47.19	0	0.00	47.32	3	22,356	0.01%
2019/09/24	0	0.00	2	47.84	48.04	-2	23,403	-0.01%
2019/09/23	2	47.71	2	47.39	47.15	0	23,467	0.00%
2019/09/20	0	0.00	1	48.60	48.65	-1	23,688	0.00%
2019/09/19	1	48.05	0	0.00	48.02	1	23,803	0.00%
2019/09/12	0	0.00	2	49.41	49.27	-2	25,640	-0.01%
2019/09/11	1	48.80	0	0.00	48.76	1	26,012	0.00%
2019/09/10	0	0.00	2	49.15	49.01	-2	25,906	-0.01%
2019/09/09	1	49.71	1	50.35	49.73	0	25,972	0.00%
2019/09/05	1	49.30	3	49.65	49.67	-2	26,053	-0.01%
2019/09/02	2	47.35	0	0.00	47.50	2	26,527	0.01%
2019/08/30	0	0.00	3	46.95	46.66	-3	26,564	-0.01%
2019/08/29	2	45.61	1	46.26	46.07	1	26,779	0.00%
2019/08/28	32	46.26	5	46.31	46.24	27	26,910	0.10%
2019/08/27	4	46.47	0	0.00	47.11	4	26,966	0.01%
2019/08/26	1	46.02	0	0.00	45.80	1	27,008	0.00%
2019/08/23	0	0.00	30	47.45	47.42	-30	27,134	-0.11%
2019/08/21	0	0.00	10	46.12	46.30	-10	27,392	-0.04%
2019/08/20	10	45.94	11	46.06	46.49	-1	27,900	0.00%
2019/08/19	4	45.41	1	45.50	45.85	3	28,042	0.01%
2019/08/16	0	0.00	1	44.25	44.81	-1	28,220	0.00%
2019/08/15	1	43.08	0	0.00	43.64	1	28,273	0.00%
2019/08/14	5	44.70	1	44.85	43.95	4	28,549	0.01%
2019/08/13	0	0.00	1	44.26	43.57	-1	28,866	0.00%
2019/08/12	0	0.00	1	43.78	43.85	-1	29,210	0.00%
2019/08/08	1	43.02	2	43.25	43.46	-1	29,566	0.00%
2019/08/07	2	43.17	0	0.00	42.58	2	29,754	0.01%
2019/08/06	2	41.66	2	42.29	43.20	0	30,177	0.00%
2019/08/05	1	44.24	0	0.00	44.25	1	29,933	0.00%
2019/08/02	1	44.23	4	44.85	44.82	-3	30,453	-0.01%
2019/08/01	53	46.67	0	0.00	46.27	53	31,105	0.17%
2019/07/31	1	47.84	12	47.40	47.42	-11	31,176	-0.04%
2019/07/30	0	0.00	35	48.52	48.52	-35	31,513	-0.11%
2019/07/29	1	47.79	0	0.00	47.79	1	32,769	0.00%
2019/07/26	7	47.92	8	47.52	47.98	-1	32,879	0.00%
2019/07/25	8	47.49	7	47.27	47.55	1	32,707	0.00%
2019/07/24	13	47.28	11	47.44	47.18	2	33,011	0.01%
2019/07/19	6	46.27	5	46.90	46.65	1	33,557	0.00%
2019/07/18	10	46.05	10	45.74	45.69	0	33,899	0.00%
2019/07/17	10	46.25	10	45.92	46.30	0	34,000	0.00%
2019/07/16	0	0.00	20	46.65	46.29	-20	34,792	-0.06%
2019/07/12	0	0.00	1	46.66	47.22	-1	34,749	0.00%
2019/07/11	1	46.95	0	0.00	46.49	1	34,978	0.00%
2019/07/10	30	46.44	11	46.74	46.29	19	35,346	0.05%
2019/07/09	1	46.23	0	0.00	46.14	1	35,920	0.00%
2019/07/08	0	0.00	3	46.70	46.69	-3	36,192	-0.01%
2019/07/05	2	48.27	0	0.00	48.55	2	36,302	0.01%
2019/07/04	1	48.68	1	48.10	48.00	0	36,537	0.00%
2019/07/03	11	48.88	12	48.83	48.85	-1	36,665	0.00%
2019/07/02	7	49.02	5	48.87	48.80	2	37,638	0.01%
2019/07/01	0	0.00	1	48.50	49.11	-1	37,880	0.00%
2019/06/28	1	46.55	0	0.00	46.29	1	37,631	0.00%
2019/06/26	0	0.00	4	45.61	45.57	-4	38,994	-0.01%
2019/06/25	3	45.90	6	46.13	45.10	-3	39,157	-0.01%
2019/06/21	1	46.61	1	47.26	46.43	0	39,306	0.00%
2019/06/20	8	45.68	7	44.84	46.48	1	39,410	0.00%
2019/06/19	1	44.93	3	44.90	45.04	-2	39,100	-0.01%
2019/06/18	1	42.55	0	0.00	42.95	1	38,928	0.00%
2019/06/17	7	42.80	7	43.04	42.73	0	39,437	0.00%
2019/06/14	3	43.13	0	0.00	43.07	3	39,788	0.01%
2019/06/12	9	42.95	9	43.00	42.85	0	40,774	0.00%
2019/06/11	1	42.68	4	42.49	43.09	-3	41,115	-0.01%
2019/06/10	2	41.20	4	41.55	41.56	-2	41,094	0.00%
2019/06/06	11	40.44	10	40.68	40.39	1	41,089	0.00%
2019/06/05	1	41.23	1	40.90	40.91	0	41,609	0.00%
2019/06/04	3	40.64	0	0.00	40.28	3	42,596	0.01%
2019/06/03	1	40.64	2	41.13	40.93	-1	43,375	0.00%
2019/05/31	0	0.00	1	41.25	41.09	-1	43,791	0.00%
2019/05/30	14	40.75	9	41.54	40.82	5	44,397	0.01%
2019/05/29	1	40.65	0	0.00	41.58	1	45,371	0.00%
2019/05/28	4	41.68	5	40.98	41.68	-1	45,713	0.00%
2019/05/27	2	39.48	1	40.13	40.25	1	46,301	0.00%
2019/05/24	1	40.42	0	0.00	40.05	1	47,391	0.00%
2019/05/23	14	39.45	0	0.00	39.85	14	47,617	0.03%
2019/05/22	0	0.00	10	40.86	40.80	-10	47,369	-0.02%
2019/05/21	2	41.77	3	41.05	41.17	-1	47,324	0.00%
2019/05/20	2	40.21	3	40.59	39.88	-1	47,756	0.00%
2019/05/17	11	41.16	11	41.92	40.96	0	47,704	0.00%
2019/05/16	0	0.00	1	41.48	41.95	-1	47,751	0.00%
2019/05/15	1	40.70	2	41.48	41.91	-1	47,872	0.00%
2019/05/14	2	38.73	8	40.52	40.82	-6	47,919	-0.01%
2019/05/13	5	39.92	3	40.35	40.10	2	47,659	0.00%
2019/05/10	2	40.32	12	40.54	40.55	-10	48,268	-0.02%
2019/05/09	7	40.24	1	40.06	39.65	6	47,641	0.01%
2019/05/08	4	41.04	3	41.86	41.63	1	47,054	0.00%
2019/05/07	2	42.90	4	42.26	41.95	-2	47,278	0.00%
2019/05/06	5	42.41	4	41.73	41.59	1	47,291	0.00%
2019/05/02	1	46.60	0	0.00	46.53	1	46,171	0.00%
2019/04/29	1	47.06	0	0.00	47.41	1	46,622	0.00%
2019/04/26	0	0.00	3	46.21	46.28	-3	46,474	-0.01%
2019/04/25	0	0.00	5	47.36	47.43	-5	46,254	-0.01%
2019/04/24	21	47.73	1	48.44	47.60	20	46,375	0.04%
2019/04/23	2	48.05	11	47.45	48.17	-9	46,186	-0.02%
2019/04/22	1	47.82	0	0.00	47.61	1	46,218	0.00%
2019/04/19	1	49.38	1	48.86	49.28	0	45,567	0.00%
2019/04/17	0	0.00	2	49.30	49.40	-2	45,744	0.00%
2019/04/16	1	47.30	0	0.00	48.86	1	45,386	0.00%
2019/04/15	1	47.96	1	48.79	48.00	0	45,106	0.00%
2019/04/11	0	0.00	2	46.40	46.72	-2	44,834	0.00%
2019/04/09	1	47.75	2	47.78	47.75	-1	44,432	0.00%
2019/04/08	0	0.00	4	47.51	46.66	-4	44,149	-0.01%
2019/04/03	0	0.00	1	45.31	45.10	-1	43,175	0.00%
2019/04/02	0	0.00	10	45.06	45.06	-10	43,226	-0.02%
2019/04/01	3	45.08	9	45.08	45.15	-6	42,927	-0.01%
2019/03/29	13	41.40	34	42.78	42.96	-21	42,152	-0.05%
2019/03/28	2	39.83	15	40.46	40.31	-13	41,633	-0.03%
2019/03/27	1	40.55	2	40.58	40.50	-1	42,469	0.00%
2019/03/26	12	40.10	0	0.00	39.66	12	42,278	0.03%
2019/03/22	4	41.76	0	0.00	41.70	4	42,255	0.01%
2019/03/21	16	42.42	0	0.00	42.42	16	41,973	0.04%
2019/03/20	12	42.41	0	0.00	41.84	12	42,448	0.03%
2019/03/19	2	42.80	0	0.00	42.71	2	42,022	0.00%
2019/03/18	3	42.11	0	0.00	42.47	3	41,629	0.01%
2019/03/15	2	41.37	0	0.00	40.97	2	41,661	0.00%
2019/03/14	0	0.00	9	40.29	40.18	-9	41,073	-0.02%
2019/03/13	6	39.55	0	0.00	40.18	6	41,259	0.01%
2019/03/12	1	40.55	5	40.45	40.63	-4	41,123	-0.01%
2019/03/11	7	38.90	1	39.05	39.27	6	40,926	0.01%
2019/03/08	4	39.63	0	0.00	39.19	4	41,522	0.01%
2019/03/07	1	42.53	0	0.00	41.42	1	40,406	0.00%
2019/03/05	1	42.92	4	42.99	43.12	-3	39,321	-0.01%
2019/03/04	3	44.74	5	43.86	44.55	-2	38,737	-0.01%
2019/02/27	0	0.00	3	40.62	41.58	-3	37,841	-0.01%
2019/02/26	7	40.57	43	41.49	40.69	-36	37,565	-0.10%
2019/02/25	0	0.00	1	37.63	39.80	-1	36,765	0.00%
2019/02/22	5	36.01	0	0.00	35.94	5	35,439	0.01%
2019/02/21	1	36.60	2	36.67	37.05	-1	35,357	0.00%
2019/02/20	2	36.30	2	36.63	36.24	0	35,426	0.00%
2019/02/19	2	36.10	2	36.28	36.18	0	35,706	0.00%
2019/02/18	2	35.34	0	0.00	36.10	2	35,062	0.01%
2019/02/15	0	0.00	5	35.25	34.91	-5	34,878	-0.01%
2019/02/14	2	36.20	1	36.20	36.25	1	34,741	0.00%
2019/02/13	0	0.00	1	35.42	35.53	-1	34,524	0.00%
2019/02/12	1	35.13	5	35.16	35.08	-4	34,771	-0.01%
2019/02/11	0	0.00	5	33.96	34.74	-5	34,747	-0.01%
2019/01/30	1	32.98	1	32.97	32.81	0	34,250	0.00%
2019/01/29	0	0.00	5	32.52	32.78	-5	34,460	-0.01%
2019/01/28	4	33.07	0	0.00	32.67	4	34,506	0.01%
2019/01/25	0	0.00	12	32.48	32.75	-12	34,898	-0.03%
2019/01/24	0	0.00	2	31.68	31.59	-2	35,128	-0.01%
2019/01/22	3	31.46	4	31.26	31.21	-1	36,265	0.00%
2019/01/21	0	0.00	3	32.10	32.00	-3	37,287	-0.01%
2019/01/18	0	0.00	2	31.33	31.45	-2	37,351	-0.01%
2019/01/15	0	0.00	15	29.89	30.24	-15	38,385	-0.04%
2019/01/11	0	0.00	5	29.56	29.82	-5	39,782	-0.01%
2019/01/10	6	29.69	2	29.40	29.65	4	40,063	0.01%
2019/01/09	0	0.00	11	29.89	29.98	-11	40,193	-0.03%
2019/01/08	0	0.00	2	28.56	28.66	-2	40,076	0.00%
2019/01/07	11	28.76	0	0.00	28.67	11	40,270	0.03%
2019/01/04	1	27.37	13	28.51	28.53	-12	40,330	-0.03%
2019/01/03	6	27.63	0	0.00	27.59	6	40,553	0.01%
2019/01/02	5	27.41	0	0.00	27.29	5	40,552	0.01%
2018/12/28	1	28.25	0	0.00	28.35	1	40,632	0.00%
2018/12/27	4	28.51	19	28.52	28.17	-15	40,681	-0.04%
2018/12/26	4	28.13	25	27.92	27.72	-21	40,629	-0.05%
2018/12/25	12	27.25	5	27.33	27.50	7	40,494	0.02%
2018/12/24	29	28.42	2	28.50	28.49	27	40,210	0.07%
2018/12/22	5	27.94	0	0.00	27.90	5	39,995	0.01%
2018/12/21	12	28.40	18	29.06	28.38	-6	40,480	-0.01%
2018/12/20	11	29.85	41	29.88	29.15	-30	40,386	-0.07%
2018/12/19	12	31.32	0	0.00	30.92	12	40,095	0.03%
2018/12/18	25	31.35	0	0.00	31.15	25	40,154	0.06%
2018/12/17	6	31.97	0	0.00	31.91	6	40,067	0.01%
2018/12/14	3	32.46	0	0.00	32.25	3	39,894	0.01%
2018/12/13	12	32.37	52	32.81	32.97	-40	40,565	-0.10%
2018/12/12	20	31.85	1	31.90	31.75	19	40,000	0.05%
2018/12/11	2	31.38	0	0.00	31.33	2	39,891	0.01%
2018/12/10	9	31.24	0	0.00	31.04	9	40,018	0.02%
2018/12/07	10	32.20	0	0.00	32.16	10	39,733	0.03%
2018/12/06	16	32.20	5	32.10	32.08	11	40,344	0.03%
2018/12/05	0	0.00	17	33.10	33.35	-17	39,956	-0.04%
2018/12/04	2	33.79	25	33.66	33.50	-23	39,815	-0.06%
2018/12/03	11	33.83	25	33.99	33.86	-14	40,011	-0.03%
2018/11/30	5	31.72	1	32.02	31.71	4	39,164	0.01%
2018/11/29	1	32.20	2	32.62	31.90	-1	39,111	0.00%
2018/11/28	15	31.86	12	31.61	32.07	3	39,001	0.01%
2018/11/26	10	31.79	0	0.00	31.79	10	38,943	0.03%
2018/11/23	13	32.15	0	0.00	31.85	13	38,796	0.03%
2018/11/22	12	32.45	0	0.00	32.25	12	38,647	0.03%
2018/11/21	2	32.54	0	0.00	32.80	2	38,612	0.01%
2018/11/20	12	32.84	0	0.00	32.81	12	38,878	0.03%
2018/11/19	10	33.59	10	33.86	33.81	0	38,639	0.00%
2018/11/16	3	33.23	3	33.35	33.41	0	38,636	0.00%
2018/11/14	15	33.35	1	33.63	32.92	14	38,877	0.04%
2018/11/13	1	32.49	36	33.09	33.30	-35	39,075	-0.09%
2018/11/12	11	32.56	0	0.00	32.60	11	39,428	0.03%
2018/11/09	12	32.81	0	0.00	32.60	12	40,100	0.03%
2018/11/08	31	34.42	5	34.23	34.18	26	39,850	0.07%
2018/11/07	10	34.57	30	34.82	34.50	-20	39,843	-0.05%
2018/11/06	15	34.15	10	34.79	33.64	5	39,870	0.01%
2018/11/05	22	34.45	6	34.90	34.41	16	39,734	0.04%
2018/11/02	0	0.00	75	34.99	35.26	-75	39,892	-0.19%
2018/11/01	0	0.00	126	33.96	34.18	-126	39,299	-0.32%	大賣/鉅額交易
2018/10/31	8	32.65	62	32.93	32.93	-54	39,015	-0.14%
2018/10/30	18	31.73	9	32.68	32.93	9	38,897	0.02%
2018/10/29	106	32.69	1	34.82	31.90	105	38,340	0.27%	大買/鉅額交易
2018/10/26	180	33.98	49	34.69	33.90	131	38,084	0.34%	大買/鉅額交易
2018/10/25	33	33.59	1	33.85	33.47	32	37,903	0.08%
2018/10/24	29	34.61	17	35.72	35.00	12	37,289	0.03%
2018/10/23	9	35.19	27	35.69	35.00	-18	36,614	-0.05%
2018/10/22	4	36.14	8	34.87	36.71	-4	36,220	-0.01%
2018/10/19	2	32.04	24	31.69	32.71	-22	35,123	-0.06%
2018/10/18	20	32.46	10	33.15	32.10	10	34,831	0.03%
2018/10/17	13	33.38	8	33.85	32.65	5	35,069	0.01%
2018/10/16	2	33.33	1	33.90	33.32	1	35,195	0.00%
2018/10/15	7	32.97	31	33.38	32.90	-24	35,216	-0.07%
2018/10/12	38	32.54	0	0.00	33.50	38	35,019	0.11%
2018/10/11	3	33.00	1	32.56	32.37	2	34,737	0.01%
2018/10/09	2	34.71	1	34.84	34.97	1	34,291	0.00%
2018/10/08	1	35.25	3	35.73	35.45	-2	34,356	-0.01%
2018/10/05	1	35.43	0	0.00	35.41	1	34,222	0.00%
2018/10/04	2	35.88	1	36.60	35.85	1	34,631	0.00%
2018/10/02	2	37.32	0	0.00	37.14	2	35,231	0.01%
2018/09/28	0	0.00	4	38.40	38.41	-4	36,332	-0.01%
2018/09/27	2	37.62	0	0.00	37.50	2	36,287	0.01%
2018/09/26	1	38.50	4	38.33	38.50	-3	36,204	-0.01%
2018/09/25	1	36.98	3	36.92	36.70	-2	36,947	-0.01%
2018/09/21	2	35.90	11	36.54	37.13	-9	37,201	-0.02%
2018/09/20	1	35.33	24	35.53	35.33	-23	37,117	-0.06%
2018/09/19	2	35.51	52	34.91	35.51	-50	37,612	-0.13%
2018/09/18	2	33.23	0	0.00	33.29	2	37,439	0.01%
2018/09/17	3	33.12	17	33.16	33.13	-14	38,291	-0.04%
2018/09/14	2	33.30	3	33.78	33.60	-1	38,503	0.00%
2018/09/13	15	33.21	3	33.42	32.57	12	38,699	0.03%
2018/09/12	39	32.42	12	32.38	32.27	27	38,585	0.07%
2018/09/11	12	33.25	0	0.00	33.16	12	38,458	0.03%
2018/09/10	0	0.00	4	33.55	33.47	-4	38,669	-0.01%
2018/09/07	8	33.62	9	33.78	33.86	-1	38,657	0.00%
2018/09/06	25	34.08	0	0.00	33.85	25	38,451	0.07%
2018/09/05	3	35.01	1	35.49	34.92	2	38,153	0.01%
2018/09/04	4	34.93	36	35.37	35.43	-32	38,238	-0.08%
2018/09/03	4	34.81	0	0.00	34.54	4	38,345	0.01%
2018/08/31	10	34.88	1	35.37	35.49	9	38,543	0.02%
2018/08/30	1	35.60	3	35.81	35.48	-2	38,325	-0.01%
2018/08/27	1	35.65	18	36.06	36.49	-17	38,189	-0.04%
2018/08/23	0	0.00	5	34.85	34.78	-5	38,416	-0.01%
2018/08/22	0	0.00	9	34.55	34.68	-9	38,825	-0.02%
2018/08/21	0	0.00	12	34.83	35.00	-12	38,871	-0.03%
2018/08/20	2	32.99	1	33.09	32.90	1	38,513	0.00%
2018/08/17	12	34.07	0	0.00	33.11	12	38,293	0.03%
2018/08/16	11	33.45	0	0.00	33.99	11	37,857	0.03%
2018/08/15	33	34.17	0	0.00	33.88	33	37,142	0.09%
2018/08/14	0	0.00	2	35.66	34.92	-2	36,951	-0.01%
2018/08/13	2	34.55	0	0.00	34.93	2	36,978	0.01%
2018/08/10	0	0.00	25	36.31	35.86	-25	36,716	-0.07%
2018/08/09	1	36.15	1	36.14	36.15	0	36,701	0.00%
2018/08/08	6	35.70	8	35.87	35.06	-2	36,169	-0.01%
2018/08/07	0	0.00	15	34.51	34.77	-15	35,991	-0.04%
2018/08/06	10	34.58	6	34.07	34.04	4	35,802	0.01%
2018/08/03	19	34.87	8	34.58	34.48	11	35,432	0.03%
2018/08/02	10	34.88	37	36.31	34.29	-27	35,372	-0.08%
2018/08/01	7	37.92	11	38.83	37.76	-4	34,567	-0.01%
2018/07/30	2	37.82	1	38.20	37.81	1	35,078	0.00%
2018/07/27	16	38.08	0	0.00	37.99	16	35,055	0.05%
2018/07/26	1	38.40	2	38.85	38.12	-1	34,999	0.00%
2018/07/25	0	0.00	1	39.58	38.88	-1	34,971	0.00%
2018/07/24	1	39.00	1	39.13	39.10	0	34,817	0.00%
2018/07/23	3	36.76	18	36.92	37.52	-15	34,789	-0.04%
2018/07/20	8	35.21	0	0.00	36.00	8	34,681	0.02%
2018/07/19	7	35.37	1	35.45	35.30	6	34,447	0.02%
2018/07/18	6	35.65	12	35.68	35.48	-6	34,924	-0.02%
2018/07/17	11	35.31	2	35.19	35.00	9	34,906	0.03%
2018/07/16	8	35.83	0	0.00	35.54	8	34,862	0.02%
2018/07/13	5	36.58	0	0.00	36.65	5	34,801	0.01%
2018/07/12	0	0.00	2	36.24	36.88	-2	35,083	-0.01%
2018/07/10	1	36.51	5	36.54	35.55	-4	35,132	-0.01%
2018/07/09	1	34.64	4	35.63	35.76	-3	35,146	-0.01%
2018/07/06	0	0.00	14	33.83	34.44	-14	34,831	-0.04%
2018/07/04	6	33.35	0	0.00	33.60	6	34,383	0.02%
2018/07/03	5	32.99	5	33.79	33.56	0	34,193	0.00%
2018/07/02	4	35.56	0	0.00	34.73	4	32,954	0.01%
2018/06/29	11	36.21	0	0.00	36.51	11	32,732	0.03%
2018/06/28	0	0.00	3	35.30	35.88	-3	32,184	-0.01%
2018/06/27	2	36.40	6	37.15	36.10	-4	31,843	-0.01%
2018/06/26	1	37.95	27	38.32	37.85	-26	31,809	-0.08%
2018/06/25	3	40.04	5	40.45	39.75	-2	31,351	-0.01%
2018/06/22	3	39.92	7	39.92	39.94	-4	31,580	-0.01%
2018/06/21	0	0.00	6	41.17	40.89	-6	31,821	-0.02%
2018/06/20	11	40.21	5	40.12	40.88	6	32,594	0.02%
2018/06/19	3	41.34	2	41.00	40.86	1	32,858	0.00%
2018/06/15	2	42.76	0	0.00	42.57	2	32,567	0.01%
2018/06/14	6	42.26	0	0.00	42.24	6	32,443	0.02%
2018/06/12	0	0.00	2	42.45	42.95	-2	32,311	-0.01%
2018/06/08	2	41.95	5	41.77	41.72	-3	32,251	-0.01%
2018/06/07	1	43.08	0	0.00	43.08	1	32,042	0.00%
2018/06/06	14	43.15	0	0.00	42.96	14	32,108	0.04%
2018/06/05	0	0.00	2	42.92	43.27	-2	32,130	-0.01%
2018/06/04	1	42.44	1	42.59	42.67	0	32,198	0.00%
2018/06/01	2	41.23	0	0.00	41.00	2	32,355	0.01%
2018/05/31	8	40.43	8	41.25	41.54	0	32,421	0.00%
2018/05/30	9	40.22	4	40.34	40.37	5	32,292	0.02%
2018/05/29	0	0.00	1	41.61	41.10	-1	31,863	0.00%
2018/05/28	6	41.93	0	0.00	41.80	6	32,149	0.02%
2018/05/25	11	41.63	2	41.63	41.63	9	32,303	0.03%
2018/05/24	15	41.99	0	0.00	41.86	15	32,447	0.05%
2018/05/23	25	42.73	0	0.00	42.52	25	32,440	0.08%
2018/05/22	1	43.83	0	0.00	43.22	1	32,376	0.00%
2018/05/18	0	0.00	4	43.12	43.09	-4	32,994	-0.01%
2018/05/15	1	44.20	0	0.00	44.00	1	36,408	0.00%
2018/05/11	0	0.00	2	43.81	43.70	-2	37,192	-0.01%
2018/05/10	8	43.51	4	44.06	43.38	4	37,232	0.01%
2018/05/09	6	43.52	0	0.00	43.39	6	37,255	0.02%
2018/05/08	8	42.58	2	43.18	43.62	6	37,317	0.02%
2018/05/07	10	41.05	3	41.13	41.75	7	37,264	0.02%
2018/05/02	1	41.40	0	0.00	40.60	1	37,967	0.00%
2018/04/30	0	0.00	1	41.03	41.62	-1	38,178	0.00%
2018/04/27	15	40.16	0	0.00	40.16	15	38,440	0.04%
2018/04/26	2	43.30	0	0.00	41.37	2	37,955	0.01%
2018/04/24	3	42.32	7	43.59	43.63	-4	37,842	-0.01%
2018/04/23	2	40.73	0	0.00	41.27	2	37,993	0.01%
2018/04/20	2	40.79	0	0.00	40.79	2	38,015	0.01%
2018/04/19	0	0.00	1	41.30	42.05	-1	38,398	0.00%
2018/04/18	2	40.20	0	0.00	40.41	2	38,192	0.01%
2018/04/17	10	41.55	0	0.00	40.95	10	37,819	0.03%
2018/04/16	1	42.20	0	0.00	41.70	1	37,839	0.00%
2018/04/12	1	45.59	0	0.00	44.69	1	37,189	0.00%
2018/04/11	0	0.00	1	45.11	45.62	-1	36,995	0.00%
2018/04/10	9	43.94	3	43.92	43.77	6	36,708	0.02%
2018/04/03	1	42.30	2	42.53	42.30	-1	36,999	0.00%
2018/04/02	0	0.00	2	43.77	43.64	-2	36,874	-0.01%
2018/03/30	0	0.00	1	44.44	44.37	-1	37,111	0.00%
2018/03/29	4	42.69	1	41.51	42.92	3	36,886	0.01%
2018/03/28	1	43.00	0	0.00	42.66	1	36,350	0.00%
2018/03/27	3	45.05	0	0.00	44.72	3	35,798	0.01%
2018/03/26	2	43.89	0	0.00	43.85	2	35,591	0.01%
2018/03/23	7	44.91	0	0.00	44.61	7	35,035	0.02%
2018/03/22	9	48.39	0	0.00	48.11	9	34,183	0.03%
2018/03/21	0	0.00	1	50.30	50.45	-1	33,482	0.00%
2018/03/20	1	49.53	0	0.00	49.45	1	33,520	0.00%
2018/03/19	3	49.05	0	0.00	49.17	3	33,517	0.01%
2018/03/16	3	50.10	0	0.00	49.83	3	33,461	0.01%
2018/03/15	0	0.00	1	50.00	49.92	-1	33,535	0.00%
2018/03/14	7	49.43	0	0.00	49.25	7	33,377	0.02%
2018/03/13	0	0.00	2	50.60	50.50	-2	33,288	-0.01%
2018/03/12	1	51.85	0	0.00	51.15	1	33,368	0.00%
2018/03/09	5	50.67	1	50.90	50.65	4	33,399	0.01%
2018/03/08	0	0.00	2	50.10	50.15	-2	33,540	-0.01%
2018/03/07	0	0.00	4	50.41	49.59	-4	33,555	-0.01%
2018/03/06	0	0.00	1	49.50	49.09	-1	33,696	0.00%
2018/03/05	0	0.00	5	48.65	48.40	-5	33,367	-0.01%
2018/03/02	6	48.88	2	49.46	49.00	4	33,281	0.01%
2018/03/01	5	49.41	0	0.00	49.69	5	33,439	0.01%
2018/02/27	8	51.16	1	51.60	51.05	7	33,277	0.02%
2018/02/23	0	0.00	2	51.85	51.50	-2	33,502	-0.01%
2018/02/22	2	50.75	1	50.90	50.95	1	33,583	0.00%
2018/02/21	1	51.20	9	50.66	51.35	-8	34,192	-0.02%
2018/02/12	0	0.00	2	46.95	46.45	-2	34,183	-0.01%
2018/02/09	5	45.50	5	45.63	45.70	0	33,742	0.00%
2018/02/08	7	52.15	0	0.00	51.10	7	32,310	0.02%
2018/02/07	7	55.64	3	58.53	55.15	4	31,169	0.01%
2018/02/06	1	56.15	8	56.95	56.45	-7	30,320	-0.02%
2018/02/05	0	0.00	1	57.55	58.95	-1	29,732	0.00%
2018/02/01	0	0.00	3	58.07	58.15	-3	29,421	-0.01%
2018/01/31	0	0.00	5	58.40	58.15	-5	29,310	-0.02%
2018/01/30	7	57.83	0	0.00	57.55	7	29,393	0.02%
2018/01/29	5	60.15	2	60.20	60.20	3	28,894	0.01%
2018/01/25	1	61.65	0	0.00	60.00	1	28,513	0.00%
2018/01/24	0	0.00	2	62.38	62.45	-2	28,221	-0.01%
2018/01/23	1	61.20	1	60.55	61.50	0	27,874	0.00%
2018/01/22	1	59.40	0	0.00	59.40	1	27,927	0.00%
2018/01/18	3	59.20	2	59.78	58.80	1	28,088	0.00%
2018/01/17	1	57.90	7	58.51	58.50	-6	27,941	-0.02%
2018/01/16	1	57.40	0	0.00	58.00	1	27,399	0.00%
2018/01/12	0	0.00	1	55.45	55.85	-1	26,794	0.00%
2018/01/10	1	55.40	5	55.10	54.70	-4	26,898	-0.01%
2018/01/08	0	0.00	2	53.00	52.70	-2	26,508	-0.01%
2018/01/05	2	52.60	0	0.00	52.70	2	26,370	0.01%
2018/01/03	0	0.00	2	52.80	52.40	-2	26,520	-0.01%