富邦上証正2 (00633L)-台新-台南券商分點個股進出

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
36.67
漲跌
▲0.38
漲幅
+1.05%
成交量
4,044張
產業
上市
225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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	36.37	0	0.00	36.67	5	8,983	0.06%
2024/05/06	6	36.42	0	0.00	36.29	6	9,164	0.07%
2024/05/03	0	0.00	5	36.66	36.50	-5	9,271	-0.05%
2024/04/30	5	35.80	0	0.00	35.75	5	10,066	0.05%
2024/04/29	0	0.00	6	35.96	35.97	-6	10,271	-0.06%
2024/04/26	0	0.00	17	35.04	35.22	-17	10,239	-0.17%
2024/04/24	5	33.80	0	0.00	33.80	5	10,708	0.05%
2024/04/23	3	33.50	0	0.00	33.87	3	10,748	0.03%
2024/04/22	0	34.30	0	0.00	33.93	0	10,839	0.00%
2024/04/19	3	33.70	0	0.00	33.77	3	10,854	0.03%
2024/04/18	0	0.00	42	34.07	34.37	-42	10,879	-0.39%
2024/04/16	10	33.18	10	33.82	33.80	0	10,869	0.00%
2024/04/15	3	31.88	1	33.15	33.68	2	10,847	0.02%
2024/04/12	3	32.50	0	0.00	32.40	3	10,871	0.03%
2024/04/11	9	32.35	0	32.45	32.75	9	10,900	0.08%
2024/04/10	4	32.76	1	32.94	32.76	3	10,941	0.03%
2024/04/09	8	33.03	0	0.00	32.84	8	10,947	0.07%
2024/04/08	8	33.21	0	0.00	33.38	8	11,106	0.07%
2024/04/03	3	33.61	5	33.73	33.84	-2	11,164	-0.02%
2024/04/01	0	0.00	51	34.10	34.19	-51	11,224	-0.45%
2024/03/28	3	32.91	0	0.00	33.34	3	11,120	0.03%
2024/03/25	0	32.94	0	0.00	33.13	0	11,114	0.00%
2024/03/22	10	32.90	0	0.00	32.94	10	11,064	0.09%
2024/03/21	3	33.51	0	0.00	33.49	3	10,989	0.03%
2024/03/20	3	33.01	0	0.00	33.45	3	11,071	0.03%
2024/03/19	2	33.01	1	33.35	33.36	1	11,143	0.01%
2024/03/18	0	0.00	1	33.01	33.05	-1	11,173	-0.01%
2024/03/15	3	32.45	0	0.00	32.48	3	11,186	0.03%
2024/03/14	1	32.71	0	0.00	32.72	1	11,326	0.01%
2024/03/13	3	32.77	0	0.00	33.01	3	11,316	0.03%
2024/03/12	0	0.00	20	33.01	33.50	-20	11,412	-0.18%
2024/03/11	0	31.73	1	32.78	32.50	-1	11,493	-0.01%
2024/03/06	11	32.51	0	0.00	32.30	11	11,198	0.10%
2024/03/05	5	32.11	0	0.00	32.06	5	11,128	0.04%
2024/03/04	11	31.61	10	31.58	31.46	1	11,021	0.01%
2024/02/27	3	31.01	0	0.00	31.23	3	10,949	0.03%
2024/02/26	4	31.44	30	31.21	31.42	-26	10,913	-0.24%
2024/02/23	5	32.12	2	32.30	32.07	3	10,825	0.03%
2024/02/22	1	31.78	1	32.05	32.05	0	10,779	0.00%
2024/02/21	0	0.00	36	31.54	32.25	-36	10,738	-0.34%
2024/02/20	0	0.00	6	30.15	30.07	-6	10,337	-0.06%
2024/02/19	11	29.97	4	29.93	29.88	7	10,299	0.07%
2024/02/16	0	0.00	40	29.74	30.40	-40	10,130	-0.39%
2024/02/15	0	0.00	19	29.39	29.36	-19	9,925	-0.19%
2024/02/05	5	26.58	0	0.00	27.71	5	9,695	0.05%
2024/02/02	14	26.97	20	27.45	26.89	-6	9,339	-0.06%
2024/02/01	5	27.03	5	27.68	27.47	0	9,161	0.00%
2024/01/31	5	27.35	0	0.00	27.32	5	8,993	0.06%
2024/01/30	10	27.50	4	27.53	27.51	6	8,821	0.07%
2024/01/29	9	28.70	6	28.54	28.39	3	8,569	0.04%
2024/01/26	0	28.25	2	28.12	28.24	-2	8,362	-0.02%
2024/01/25	89	27.73	10	28.18	28.47	79	8,213	0.96%
2024/01/24	5	26.76	0	0.00	26.70	5	7,766	0.06%
2024/01/23	10	26.78	70	26.85	26.88	-60	7,458	-0.80%
2024/01/22	0	0.00	1	27.20	27.26	-1	7,241	-0.01%
2024/01/19	11	26.73	3	26.80	27.03	8	7,130	0.11%
2024/01/18	14	25.73	2	26.12	25.77	12	6,965	0.17%
2024/01/17	1	26.83	0	0.00	26.83	1	6,609	0.02%
2024/01/16	5	26.98	0	0.00	27.15	5	6,610	0.08%
2024/01/15	0	0.00	5	27.43	27.39	-5	6,564	-0.08%
2024/01/08	18	27.34	11	27.30	27.26	7	6,472	0.11%
2024/01/02	65	29.21	1	28.70	28.66	64	6,172	1.04%
2023/12/29	57	29.56	0	0.00	29.34	57	5,935	0.96%
2023/12/28	5	29.05	0	0.00	29.21	5	5,848	0.09%
2023/12/27	0	0.00	16	28.02	27.94	-16	5,768	-0.28%
2023/12/26	1	27.89	0	0.00	27.85	1	5,727	0.02%
2023/12/21	4	27.53	0	0.00	28.08	4	5,737	0.07%
2023/12/20	3	27.97	0	0.00	27.91	3	5,734	0.05%
2023/12/18	0	0.00	6	27.80	27.89	-6	5,766	-0.10%
2023/12/15	1	27.98	0	0.00	27.87	1	5,693	0.02%
2023/12/14	2	28.27	2	28.34	28.03	0	5,581	0.00%
2023/12/13	10	28.73	0	0.00	28.36	10	5,518	0.18%
2023/12/12	0	0.00	5	29.39	29.20	-5	5,478	-0.09%
2023/12/11	9	28.58	2	28.34	28.47	7	5,437	0.13%
2023/12/08	1	29.02	1	29.09	29.18	0	5,300	0.00%
2023/12/07	4	28.92	1	28.87	29.02	3	5,274	0.06%
2023/12/06	6	29.29	0	0.00	29.33	6	5,159	0.12%
2023/12/05	18	29.99	0	0.00	29.89	18	4,995	0.36%
2023/12/04	3	30.41	4	30.46	30.43	-1	5,019	-0.02%
2023/12/01	16	30.69	0	0.00	30.45	16	5,036	0.32%
2023/11/29	11	30.91	0	0.00	30.76	11	5,170	0.21%
2023/11/28	1	31.32	0	0.00	31.30	1	5,123	0.02%
2023/11/27	12	31.34	2	31.30	31.32	10	5,141	0.19%
2023/11/24	0	0.00	1	32.57	32.20	-1	5,143	-0.02%
2023/11/23	1	32.17	0	0.00	32.10	1	5,184	0.02%
2023/11/22	5	32.53	0	0.00	32.62	5	5,489	0.09%
2023/11/16	8	33.14	0	0.00	32.90	8	5,520	0.14%
2023/11/13	2	33.00	0	0.00	32.88	2	5,614	0.04%
2023/10/26	0	0.00	3	31.88	31.94	-3	6,543	-0.05%
2023/10/25	2	32.03	6	32.47	32.08	-4	6,762	-0.06%
2023/10/24	1	31.30	0	0.00	31.20	1	6,771	0.01%
2023/10/23	1	31.66	0	0.00	31.63	1	6,730	0.01%
2023/10/20	9	31.82	0	0.00	31.83	9	6,893	0.13%
2023/10/19	15	32.95	4	32.58	32.47	11	6,842	0.16%
2023/10/18	0	0.00	4	34.40	34.09	-4	6,697	-0.06%
2023/10/16	9	34.19	0	0.00	34.11	9	6,734	0.13%
2023/10/13	10	34.86	0	0.00	34.54	10	6,725	0.15%
2023/10/12	18	35.64	6	35.79	35.47	12	6,759	0.18%
2023/10/06	3	35.08	0	0.00	35.08	3	6,894	0.04%
2023/10/05	3	34.50	0	0.00	34.56	3	6,904	0.04%
2023/10/04	0	0.00	11	34.41	34.30	-11	6,933	-0.16%
2023/10/03	0	0.00	22	35.07	35.09	-22	6,917	-0.32%
2023/09/27	0	0.00	15	36.61	36.10	-15	6,879	-0.22%
2023/09/25	0	0.00	5	37.42	36.89	-5	6,874	-0.07%
2023/09/22	5	36.60	0	0.00	36.65	5	6,900	0.07%
2023/09/18	2	35.92	0	0.00	36.58	2	7,107	0.03%
2023/09/15	7	36.45	0	0.00	36.32	7	7,088	0.10%
2023/09/11	9	37.37	0	0.00	37.34	9	7,209	0.12%
2023/09/08	2	36.51	0	0.00	36.45	2	7,314	0.03%
2023/09/07	6	37.38	0	0.00	37.24	6	7,286	0.08%
2023/09/06	2	37.71	0	0.00	37.96	2	7,249	0.03%
2023/09/04	9	38.22	0	0.00	38.47	9	7,254	0.12%
2023/08/31	0	0.00	11	36.78	36.68	-11	7,201	-0.15%
2023/08/28	19	37.85	7	39.15	36.99	12	7,158	0.17%
2023/08/23	5	35.93	8	35.81	35.85	-3	7,032	-0.04%
2023/08/22	17	35.67	0	0.00	35.47	17	7,142	0.24%
2023/08/21	5	36.10	0	0.00	36.16	5	7,163	0.07%
2023/08/18	2	37.19	0	0.00	36.91	2	7,181	0.03%
2023/08/17	0	0.00	0	37.00	36.92	0	7,239	0.00%
2023/08/15	5	37.55	5	37.40	37.01	0	7,357	0.00%
2023/08/14	1	37.06	29	37.37	37.20	-28	7,371	-0.38%
2023/08/09	1	40.13	0	0.00	40.35	1	7,074	0.01%
2023/08/08	5	40.13	1	40.60	40.53	4	7,120	0.06%
2023/08/07	3	40.40	0	0.00	40.33	3	7,055	0.04%
2023/08/04	0	41.15	2	41.27	41.43	-2	7,140	-0.03%
2023/08/02	1	40.70	0	0.00	39.84	1	7,131	0.01%
2023/08/01	0	41.15	0	0.00	40.74	0	7,169	0.00%
2023/07/31	0	41.59	32	41.32	41.00	-32	7,135	-0.45%
2023/07/28	0	0.00	13	40.02	40.53	-13	6,918	-0.19%
2023/07/27	0	0.00	2	39.13	38.93	-2	6,724	-0.03%
2023/07/26	5	38.38	0	0.00	38.26	5	6,684	0.07%
2023/07/25	25	37.32	10	38.28	38.40	15	6,750	0.22%
2023/07/21	3	36.59	0	0.00	36.47	3	6,528	0.05%
2023/07/20	3	36.50	0	0.00	36.58	3	6,598	0.05%
2023/07/18	5	36.20	0	0.00	36.31	5	6,671	0.07%
2023/07/17	7	36.71	5	36.44	36.31	2	6,695	0.03%
2023/07/14	10	37.63	0	0.00	37.33	10	6,645	0.15%
2023/07/11	0	0.00	1	36.00	35.91	-1	6,644	-0.02%
2023/07/06	4	35.39	8	35.25	35.30	-4	6,756	-0.06%
2023/06/30	1	35.13	2	35.12	35.55	-1	7,029	-0.01%
2023/06/29	1	34.95	0	0.00	34.90	1	7,040	0.01%
2023/06/28	0	0.00	1	35.19	35.25	-1	7,111	-0.01%
2023/06/27	0	0.00	2	35.04	35.00	-2	7,114	-0.03%
2023/06/26	3	34.81	0	0.00	34.83	3	7,128	0.04%
2023/06/16	0	0.00	4	37.42	37.73	-4	7,052	-0.06%
2023/06/09	5	35.13	3	35.29	35.17	2	7,071	0.03%
2023/06/08	3	34.52	0	0.00	34.91	3	7,113	0.04%
2023/06/07	1	34.50	1	34.83	34.62	0	7,182	0.00%
2023/06/02	1	34.47	1	34.45	34.94	0	7,307	0.00%
2023/06/01	0	0.00	3	34.50	34.32	-3	7,391	-0.04%
2023/05/31	5	33.89	10	34.29	33.55	-5	7,412	-0.07%
2023/05/30	13	34.43	1	35.14	34.13	12	7,343	0.16%
2023/05/29	1	35.10	2	35.71	35.01	-1	7,435	-0.01%
2023/05/26	8	35.03	3	35.34	35.41	5	7,531	0.07%
2023/05/25	2	35.78	0	0.00	35.43	2	7,532	0.03%
2023/05/24	11	36.81	1	37.00	36.61	10	7,390	0.14%
2023/05/23	2	37.88	0	0.00	37.52	2	7,318	0.03%
2023/05/19	5	37.64	2	37.76	37.57	3	7,402	0.04%
2023/05/17	1	38.20	1	38.50	37.99	0	7,314	0.00%
2023/05/16	1	38.64	1	38.88	38.68	0	7,341	0.00%
2023/05/15	4	37.55	0	0.00	38.32	4	7,381	0.05%
2023/05/12	7	38.28	0	0.00	38.10	7	7,364	0.10%
2023/05/10	1	38.90	0	0.00	38.82	1	7,403	0.01%
2023/05/09	0	0.00	10	40.20	40.57	-10	7,342	-0.14%
2023/04/28	0	0.00	10	39.09	38.74	-10	7,903	-0.13%
2023/04/27	8	37.54	1	37.59	37.89	7	7,926	0.09%
2023/04/26	0	0.00	7	37.63	37.70	-7	8,196	-0.09%
2023/04/25	0	0.00	17	37.37	37.19	-17	8,292	-0.20%
2023/04/24	4	37.69	0	0.00	37.60	4	8,215	0.05%
2023/04/21	0	0.00	2	38.92	38.68	-2	8,144	-0.02%
2023/04/20	1	39.14	0	0.00	39.07	1	8,185	0.01%
2023/04/19	20	40.05	20	40.09	40.10	0	8,238	0.00%
2023/04/18	6	39.93	6	40.38	40.33	0	8,320	0.00%
2023/04/17	0	0.00	2	39.47	39.66	-2	8,426	-0.02%
2023/04/14	1	38.43	1	38.70	38.36	0	8,393	0.00%
2023/04/13	0	0.00	2	38.29	38.25	-2	8,462	-0.02%
2023/04/12	2	38.34	2	38.66	38.22	0	8,482	0.00%
2023/04/10	25	38.55	25	38.74	39.06	0	8,500	0.00%
2023/04/06	3	38.80	5	38.79	38.55	-2	8,497	-0.02%
2023/03/31	1	39.45	1	39.90	39.33	0	8,441	0.00%
2023/03/28	5	38.09	0	0.00	38.17	5	8,437	0.06%
2023/03/27	5	37.88	0	0.00	38.00	5	8,508	0.06%
2023/03/24	3	38.51	0	0.00	38.57	3	8,498	0.04%
2023/03/20	3	37.51	0	0.00	37.29	3	8,541	0.04%
2023/03/17	6	38.50	0	0.00	38.26	6	8,573	0.07%
2023/03/13	1	38.65	0	0.00	38.59	1	8,926	0.01%
2023/03/10	4	38.10	0	0.00	38.36	4	8,891	0.04%
2023/03/09	3	38.73	3	39.14	39.06	0	8,993	0.00%
2023/03/08	6	39.57	0	0.00	39.38	6	8,932	0.07%
2023/03/07	4	40.77	0	0.00	40.77	4	9,136	0.04%
2023/03/06	12	41.02	0	0.00	40.95	12	9,270	0.13%
2023/03/03	2	41.42	6	41.85	41.37	-4	9,193	-0.04%
2023/03/02	1	41.50	0	0.00	41.43	1	9,272	0.01%
2023/03/01	0	0.00	2	41.74	41.64	-2	9,334	-0.02%
2023/02/24	9	40.57	1	41.23	40.46	8	9,329	0.09%
2023/02/23	2	41.45	0	0.00	41.37	2	9,338	0.02%
2023/02/22	1	42.01	0	0.00	41.87	1	9,296	0.01%
2023/02/21	0	0.00	2	42.22	42.10	-2	9,386	-0.02%
2023/02/20	6	40.64	1	41.06	41.53	5	9,407	0.05%
2023/02/17	2	41.67	0	0.00	41.55	2	9,518	0.02%
2023/02/16	0	0.00	1	42.75	42.92	-1	9,745	-0.01%
2023/02/15	1	41.82	1	42.76	41.89	0	9,848	0.00%
2023/02/14	1	42.38	0	0.00	42.15	1	9,873	0.01%
2023/02/13	2	42.40	3	42.34	42.64	-1	9,995	-0.01%
2023/02/10	1	41.50	0	0.00	41.40	1	9,997	0.01%
2023/02/09	1	40.87	2	42.08	42.13	-1	10,160	-0.01%
2023/02/08	1	41.14	0	0.00	41.14	1	10,367	0.01%
2023/02/06	3	40.74	1	40.82	40.63	2	10,501	0.02%
2023/02/03	7	42.30	40	42.78	41.92	-33	10,493	-0.31%
2023/02/02	2	43.70	1	44.24	43.60	1	10,582	0.01%
2023/02/01	2	43.65	0	0.00	43.62	2	10,571	0.02%
2023/01/31	1	44.02	0	0.00	44.14	1	10,542	0.01%
2023/01/30	0	0.00	1	46.43	45.14	-1	10,433	-0.01%
2023/01/17	15	44.30	0	0.00	44.05	15	10,411	0.14%
2023/01/16	1	44.64	1	45.02	45.30	0	10,696	0.00%
2023/01/12	15	41.83	0	0.00	41.85	15	10,442	0.14%
2023/01/11	15	41.92	0	0.00	42.30	15	10,483	0.14%
2023/01/10	1	41.92	1	41.52	41.80	0	10,470	0.00%
2023/01/09	2	41.62	0	0.00	41.72	2	10,445	0.02%
2023/01/06	2	41.11	1	40.87	41.20	1	10,468	0.01%
2023/01/05	1	40.32	1	40.63	40.70	0	10,417	0.00%
2023/01/03	1	38.79	0	0.00	38.65	1	10,426	0.01%
2022/12/30	0	0.00	1	39.27	39.15	-1	10,318	-0.01%
2022/12/29	1	38.43	0	0.00	38.44	1	10,275	0.01%
2022/12/27	1	38.94	2	39.61	39.21	-1	10,290	-0.01%
2022/12/26	1	38.56	1	38.84	38.59	0	10,222	0.00%
2022/12/22	1	38.90	2	39.43	38.83	-1	10,255	-0.01%
2022/12/21	0	0.00	1	38.32	38.11	-1	10,217	-0.01%
2022/12/20	3	37.98	0	0.00	37.61	3	10,249	0.03%
2022/12/16	0	0.00	1	39.96	40.12	-1	10,078	-0.01%
2022/12/15	1	40.33	0	0.00	39.96	1	10,051	0.01%
2022/12/09	0	0.00	2	40.21	40.06	-2	9,979	-0.02%
2022/12/08	2	39.68	0	0.00	39.65	2	9,883	0.02%
2022/12/06	1	39.07	3	39.23	39.44	-2	9,859	-0.02%
2022/12/05	1	38.58	0	0.00	38.53	1	9,673	0.01%
2022/12/02	1	37.09	0	0.00	37.09	1	9,495	0.01%
2022/11/30	0	0.00	2	36.91	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	9	35.62	36.52	-9	9,394	-0.10%
2022/11/28	5	33.23	2	33.59	33.48	3	9,180	0.03%
2022/11/24	4	34.61	0	0.00	34.44	4	9,122	0.04%
2022/11/23	1	35.05	0	0.00	35.19	1	9,076	0.01%
2022/11/22	0	0.00	2	35.69	35.30	-2	9,147	-0.02%
2022/11/21	2	34.71	0	0.00	34.47	2	9,042	0.02%
2022/11/16	1	36.49	13	36.59	36.41	-12	9,017	-0.13%
2022/11/15	1	35.62	1	36.52	36.69	0	9,054	0.00%
2022/11/14	0	0.00	1	35.86	35.86	-1	8,904	-0.01%
2022/11/11	2	34.65	11	35.53	35.07	-9	8,787	-0.10%
2022/11/09	2	34.15	0	0.00	33.89	2	8,711	0.02%
2022/11/08	3	35.22	0	0.00	34.67	3	8,608	0.03%
2022/11/07	1	34.67	8	35.83	35.63	-7	8,586	-0.08%
2022/11/04	2	33.52	4	34.94	35.42	-2	8,493	-0.02%
2022/11/03	1	32.78	0	0.00	32.77	1	8,377	0.01%
2022/11/02	1	32.50	0	0.00	33.87	1	8,320	0.01%
2022/11/01	3	31.24	0	0.00	31.81	3	8,224	0.04%
2022/10/31	1	30.73	1	30.96	30.82	0	8,129	0.00%
2022/10/28	1	31.66	0	0.00	31.51	1	7,904	0.01%
2022/10/27	6	33.55	0	0.00	32.77	6	8,079	0.07%
2022/10/26	1	34.20	1	34.65	34.16	0	8,243	0.00%
2022/10/24	8	35.19	0	0.00	34.46	8	8,379	0.10%
2022/10/21	2	37.04	0	0.00	37.16	2	8,043	0.02%
2022/10/20	3	37.12	0	0.00	37.73	3	8,078	0.04%
2022/10/19	3	38.41	0	0.00	37.95	3	8,017	0.04%
2022/10/18	1	39.24	3	39.96	39.21	-2	7,963	-0.03%
2022/10/17	1	39.26	0	0.00	39.21	1	7,980	0.01%
2022/10/14	1	38.61	1	39.48	39.96	0	7,984	0.00%
2022/10/13	1	37.92	2	38.08	37.93	-1	7,908	-0.01%
2022/10/12	5	37.38	0	0.00	37.23	5	7,974	0.06%
2022/10/11	5	38.35	1	38.56	38.31	4	8,042	0.05%
2022/10/05	0	0.00	7	42.06	42.80	-7	8,085	-0.09%
2022/10/03	2	39.23	0	0.00	38.83	2	8,184	0.02%
2022/09/28	0	0.00	7	40.96	40.69	-7	8,274	-0.08%
2022/09/27	1	40.54	0	0.00	40.86	1	8,349	0.01%
2022/09/26	0	0.00	2	40.99	40.81	-2	8,346	-0.02%
2022/09/22	2	39.85	0	0.00	39.75	2	8,519	0.02%
2022/09/21	3	40.29	0	0.00	40.75	3	8,590	0.03%
2022/09/16	6	41.46	1	41.25	41.31	5	8,819	0.06%
2022/09/15	1	42.50	6	42.95	42.50	-5	8,797	-0.06%
2022/09/14	6	42.52	0	0.00	42.31	6	8,852	0.07%
2022/09/13	1	43.00	0	0.00	43.69	1	8,880	0.01%
2022/09/05	4	40.66	2	40.90	40.80	2	9,657	0.02%
2022/09/02	2	41.81	0	0.00	41.43	2	9,644	0.02%
2022/08/31	0	0.00	2	42.88	43.48	-2	9,844	-0.02%
2022/08/29	2	42.28	0	0.00	42.32	2	10,018	0.02%
2022/08/26	0	0.00	2	43.49	43.13	-2	10,037	-0.02%
2022/08/25	3	42.03	2	42.21	42.36	1	10,039	0.01%
2022/08/24	0	0.00	13	42.77	42.67	-13	9,988	-0.13%
2022/08/22	1	42.53	1	43.42	43.65	0	9,992	0.00%
2022/08/18	4	43.13	2	43.04	42.95	2	10,076	0.02%
2022/08/17	3	42.71	3	43.31	43.81	0	9,954	0.00%
2022/08/12	11	43.18	0	0.00	43.38	11	10,148	0.11%
2022/08/09	0	0.00	2	42.81	42.80	-2	10,146	-0.02%
2022/08/03	2	42.01	0	0.00	41.91	2	10,577	0.02%
2022/08/02	2	42.46	0	0.00	42.37	2	10,517	0.02%
2022/08/01	0	0.00	1	44.10	44.00	-1	10,303	-0.01%
2022/07/29	3	43.75	0	0.00	43.83	3	10,447	0.03%
2022/07/27	1	45.19	0	0.00	45.01	1	10,256	0.01%
2022/07/25	1	45.01	0	0.00	45.16	1	10,445	0.01%
2022/07/21	3	45.65	0	0.00	45.58	3	10,810	0.03%
2022/07/20	0	0.00	3	46.72	46.08	-3	11,121	-0.03%
2022/07/19	4	45.65	0	0.00	45.45	4	11,309	0.04%
2022/07/18	1	46.23	0	0.00	46.76	1	11,365	0.01%
2022/07/15	1	47.40	0	0.00	46.98	1	11,340	0.01%
2022/07/14	2	46.80	0	0.00	46.95	2	11,472	0.02%
2022/07/13	1	47.20	0	0.00	47.25	1	11,536	0.01%
2022/07/12	2	46.56	0	0.00	47.28	2	11,620	0.02%
2022/07/11	2	47.88	0	0.00	47.31	2	11,625	0.02%
2022/07/08	12	49.69	0	0.00	49.54	12	11,554	0.10%
2022/07/07	5	49.27	5	49.59	49.55	0	11,599	0.00%
2022/07/06	20	49.72	5	50.90	49.19	15	11,626	0.13%
2022/07/05	0	0.00	20	50.80	50.45	-20	11,682	-0.17%
2022/07/01	20	50.40	0	0.00	50.25	20	11,710	0.17%
2022/06/20	0	0.00	28	45.90	46.58	-28	11,864	-0.24%
2022/06/16	26	45.48	0	0.00	45.01	26	11,706	0.22%
2022/06/15	0	0.00	35	45.30	46.21	-35	11,691	-0.30%
2022/06/14	3	42.18	0	0.00	42.29	3	11,647	0.03%
2022/06/13	3	42.82	0	0.00	42.70	3	11,914	0.03%
2022/06/10	1	42.88	2	43.24	43.97	-1	12,111	-0.01%
2022/06/09	4	43.57	4	43.76	43.29	0	12,080	0.00%
2022/06/08	1	43.21	0	0.00	42.81	1	12,067	0.01%
2022/06/07	1	41.71	5	42.59	42.70	-4	11,936	-0.03%
2022/06/06	2	41.62	8	41.34	41.55	-6	11,854	-0.05%
2022/06/01	1	40.65	0	0.00	40.70	1	11,832	0.01%
2022/05/31	0	0.00	4	40.56	41.04	-4	11,845	-0.03%
2022/05/30	2	39.75	2	40.06	39.70	0	11,717	0.00%
2022/05/27	2	39.56	4	39.99	39.25	-2	11,633	-0.02%
2022/05/26	1	39.08	1	38.82	38.73	0	11,550	0.00%
2022/05/25	4	38.71	0	0.00	38.62	4	11,391	0.04%
2022/05/24	7	39.42	1	40.06	39.15	6	11,355	0.05%
2022/05/23	2	40.05	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	13	40.48	40.94	-13	11,179	-0.12%
2022/05/19	3	38.36	0	0.00	38.77	3	11,043	0.03%
2022/05/18	8	39.21	0	0.00	39.20	8	11,019	0.07%
2022/05/17	0	0.00	2	39.60	39.76	-2	10,859	-0.02%
2022/05/16	3	38.84	22	39.19	38.78	-19	10,792	-0.18%
2022/05/13	2	39.72	2	39.95	39.15	0	10,684	0.00%
2022/05/12	21	38.68	0	0.00	38.66	21	10,600	0.20%
2022/05/11	1	39.67	4	39.50	39.67	-3	10,514	-0.03%
2022/05/09	1	37.20	0	0.00	36.83	1	10,201	0.01%
2022/05/06	3	38.81	7	39.01	38.27	-4	10,254	-0.04%
2022/05/05	3	40.60	0	0.00	40.78	3	10,051	0.03%
2022/05/04	1	40.05	0	0.00	40.02	1	10,010	0.01%
2022/05/03	0	0.00	4	39.70	40.65	-4	10,049	-0.04%
2022/04/29	6	40.65	7	40.59	40.65	-1	10,019	-0.01%
2022/04/28	4	39.75	0	0.00	39.24	4	9,814	0.04%
2022/04/27	1	38.32	0	0.00	38.75	1	9,646	0.01%
2022/04/26	4	37.53	0	0.00	38.30	4	9,489	0.04%
2022/04/25	3	39.16	0	0.00	39.22	3	9,238	0.03%
2022/04/22	2	39.55	2	40.77	40.69	0	9,042	0.00%
2022/04/20	1	41.58	0	0.00	41.58	1	8,887	0.01%
2022/04/19	1	42.50	0	0.00	42.40	1	8,716	0.01%
2022/04/18	2	42.50	0	0.00	42.31	2	8,558	0.02%
2022/04/14	0	0.00	1	42.84	43.75	-1	8,393	-0.01%
2022/04/12	1	40.85	1	42.21	42.43	0	8,337	0.00%
2022/04/11	1	41.23	0	0.00	41.03	1	8,388	0.01%
2022/04/06	1	42.05	1	41.98	43.11	0	8,190	0.00%
2022/04/01	0	0.00	4	43.18	43.35	-4	8,102	-0.05%
2022/03/30	0	0.00	2	41.22	41.61	-2	7,831	-0.03%
2022/03/28	4	39.88	0	0.00	40.01	4	7,719	0.05%
2022/03/25	2	41.45	0	0.00	40.75	2	7,635	0.03%
2022/03/24	1	41.99	0	0.00	41.82	1	7,577	0.01%
2022/03/23	0	0.00	2	41.86	42.25	-2	7,557	-0.03%
2022/03/22	0	0.00	5	41.72	41.74	-5	7,478	-0.07%
2022/03/21	7	41.20	4	42.12	41.21	3	7,496	0.04%
2022/03/18	8	40.22	2	40.60	40.88	6	7,461	0.08%
2022/03/17	0	0.00	4	41.80	41.51	-4	7,428	-0.05%
2022/03/16	10	36.06	7	36.62	38.20	3	7,139	0.04%
2022/03/15	9	36.91	6	37.96	37.10	3	6,967	0.04%
2022/03/14	1	41.40	6	40.57	40.35	-5	6,714	-0.07%
2022/03/11	10	40.70	10	40.75	40.24	0	6,622	0.00%
2022/03/10	2	42.56	3	42.85	42.61	-1	6,496	-0.02%
2022/03/09	4	41.24	0	0.00	40.56	4	6,428	0.06%
2022/03/08	1	42.17	0	0.00	42.43	1	6,290	0.02%
2022/03/07	2	43.73	0	0.00	43.63	2	6,191	0.03%
2022/03/04	5	46.62	1	47.10	46.22	4	6,104	0.07%
2022/03/03	3	48.22	1	48.74	47.90	2	6,038	0.03%
2022/03/02	1	48.56	0	0.00	48.56	1	5,998	0.02%
2022/03/01	1	49.06	1	48.73	48.90	0	6,031	0.00%
2022/02/25	1	48.05	1	48.39	48.08	0	6,017	0.00%
2022/02/22	5	48.64	0	0.00	48.65	5	5,935	0.08%
2022/02/21	3	50.47	0	0.00	50.40	3	5,905	0.05%
2022/02/18	4	50.26	1	50.70	51.00	3	5,861	0.05%
2022/02/17	1	50.65	1	51.10	50.80	0	5,879	0.00%
2022/02/16	0	0.00	4	50.58	50.60	-4	5,850	-0.07%
2022/02/15	1	49.66	0	0.00	49.67	1	5,837	0.02%
2022/02/14	5	50.05	1	50.20	49.84	4	5,904	0.07%
2022/02/11	0	0.00	2	50.75	51.10	-2	5,993	-0.03%
2022/02/10	2	50.40	1	51.15	50.25	1	5,951	0.02%
2022/02/09	1	50.00	9	50.25	51.00	-8	5,948	-0.13%
2022/02/08	9	48.98	1	48.73	48.83	8	5,897	0.14%
2022/01/25	3	52.15	2	51.63	51.40	1	5,837	0.02%
2022/01/20	0	0.00	8	53.06	53.55	-8	5,811	-0.14%
2022/01/18	0	0.00	1	51.85	51.65	-1	5,778	-0.02%
2022/01/17	1	50.80	0	0.00	50.75	1	5,749	0.02%
2022/01/11	1	52.90	0	0.00	52.40	1	5,725	0.02%
2022/01/07	1	52.75	1	53.05	53.10	0	5,827	0.00%
2022/01/06	2	52.20	0	0.00	52.65	2	5,830	0.03%
2022/01/05	0	0.00	2	54.50	54.00	-2	5,794	-0.03%
2022/01/04	2	54.30	5	53.78	54.10	-3	5,830	-0.05%
2022/01/03	0	0.00	2	54.35	54.45	-2	5,869	-0.03%
2021/12/30	1	55.30	2	55.30	54.95	-1	5,892	-0.02%
2021/12/29	6	55.27	0	0.00	54.40	6	5,864	0.10%
2021/12/28	2	56.40	3	56.60	56.40	-1	5,762	-0.02%
2021/12/27	0	0.00	2	56.20	55.90	-2	5,752	-0.03%
2021/12/24	0	0.00	2	56.60	56.40	-2	5,779	-0.03%
2021/12/22	4	55.63	0	0.00	55.60	4	5,785	0.07%
2021/12/21	6	55.90	2	56.35	56.05	4	5,805	0.07%
2021/12/16	4	57.50	0	0.00	58.05	4	5,827	0.07%
2021/12/13	10	60.70	0	0.00	60.70	10	5,863	0.17%
2021/12/07	0	0.00	8	56.03	56.15	-8	5,746	-0.14%
2021/12/06	0	0.00	3	55.55	55.65	-3	5,754	-0.05%
2021/11/22	0	0.00	1	54.85	54.90	-1	6,843	-0.01%
2021/11/19	2	53.43	0	0.00	53.75	2	6,866	0.03%
2021/11/18	1	53.00	1	53.80	53.75	0	6,955	0.00%
2021/11/11	2	54.18	7	54.34	54.60	-5	7,388	-0.07%
2021/11/10	2	51.85	0	0.00	52.20	2	7,358	0.03%
2021/11/09	2	54.00	0	0.00	53.90	2	7,288	0.03%
2021/11/08	2	54.40	1	54.90	54.95	1	7,302	0.01%
2021/11/03	1	53.80	5	54.11	53.65	-4	7,607	-0.05%
2021/11/02	6	54.16	0	0.00	53.50	6	7,667	0.08%
2021/10/29	1	56.20	1	56.55	56.65	0	7,619	0.00%
2021/10/28	1	56.50	0	0.00	56.45	1	7,641	0.01%
2021/10/27	4	57.36	0	0.00	56.55	4	7,827	0.05%
2021/10/26	0	0.00	1	59.10	58.60	-1	7,932	-0.01%
2021/10/25	1	58.50	0	0.00	58.50	1	7,963	0.01%
2021/10/21	0	0.00	2	57.90	57.55	-2	8,169	-0.02%
2021/10/18	2	57.70	0	0.00	55.20	2	8,406	0.02%
2021/10/15	5	58.05	0	0.00	58.00	5	8,394	0.06%
2021/10/14	0	0.00	5	57.50	57.70	-5	8,376	-0.06%
2021/10/13	0	0.00	2	56.85	58.70	-2	8,414	-0.02%
2021/10/08	1	54.20	1	54.70	56.50	0	8,340	0.00%
2021/10/07	0	0.00	1	53.15	53.40	-1	8,204	-0.01%
2021/10/06	1	50.70	2	50.50	51.00	-1	8,177	-0.01%
2021/10/05	1	50.40	1	50.65	50.95	0	8,210	0.00%
2021/10/01	1	51.75	0	0.00	51.50	1	8,398	0.01%
2021/09/30	1	53.90	2	54.20	53.95	-1	8,414	-0.01%
2021/09/29	0	0.00	2	53.23	53.90	-2	8,400	-0.02%
2021/09/28	1	54.10	3	54.30	54.05	-2	8,393	-0.02%
2021/09/27	0	0.00	4	53.35	53.40	-4	8,534	-0.05%
2021/09/24	4	51.60	6	51.40	51.55	-2	8,473	-0.02%
2021/09/22	2	49.43	0	0.00	50.50	2	8,426	0.02%
2021/09/17	4	51.33	0	0.00	52.00	4	8,372	0.05%
2021/09/14	5	54.06	4	54.90	53.95	1	8,356	0.01%
2021/09/13	3	54.20	3	54.75	54.25	0	8,297	0.00%
2021/09/10	0	0.00	1	54.60	54.75	-1	8,269	-0.01%
2021/09/08	1	53.50	1	54.30	53.20	0	8,275	0.00%
2021/09/07	1	52.90	0	0.00	53.90	1	8,238	0.01%
2021/09/06	0	0.00	1	53.35	53.35	-1	8,312	-0.01%
2021/09/03	0	0.00	2	51.60	51.40	-2	8,381	-0.02%
2021/09/01	0	0.00	2	51.95	51.45	-2	8,264	-0.02%
2021/08/31	0	0.00	1	47.83	48.37	-1	8,152	-0.01%
2021/08/30	4	49.38	0	0.00	49.74	4	8,125	0.05%
2021/08/26	2	50.80	0	0.00	50.60	2	8,057	0.02%
2021/08/25	0	0.00	2	52.40	52.50	-2	8,023	-0.02%
2021/08/24	0	0.00	2	52.35	52.55	-2	8,057	-0.02%
2021/08/23	4	50.48	2	50.60	50.95	2	8,072	0.02%
2021/08/20	5	51.89	0	0.00	49.22	5	8,056	0.06%
2021/08/19	0	0.00	5	52.72	52.65	-5	7,956	-0.06%
2021/08/18	3	53.00	1	53.10	54.65	2	8,037	0.02%
2021/08/13	2	54.88	1	54.70	55.05	1	8,228	0.01%
2021/08/12	2	56.00	0	0.00	55.60	2	8,179	0.02%
2021/08/11	2	56.30	7	56.70	56.55	-5	8,203	-0.06%
2021/08/10	5	54.19	6	54.57	55.05	-1	8,147	-0.01%
2021/08/09	10	53.15	26	53.81	55.40	-16	8,236	-0.19%
2021/08/06	17	52.88	0	0.00	52.95	17	8,186	0.21%
2021/08/05	5	53.82	7	54.36	53.85	-2	8,147	-0.02%
2021/08/04	12	54.09	7	54.56	53.95	5	8,137	0.06%
2021/08/03	3	53.30	5	54.45	54.40	-2	8,170	-0.02%
2021/07/30	2	51.30	0	0.00	50.30	2	8,130	0.02%
2021/07/29	1	53.15	2	52.95	53.40	-1	8,050	-0.01%
2021/07/28	3	51.85	3	51.78	52.05	0	7,991	0.00%
2021/07/26	3	56.33	0	0.00	54.95	3	7,673	0.04%
2021/07/23	5	62.08	0	0.00	61.70	5	7,496	0.07%
2021/07/22	2	63.30	0	0.00	63.35	2	7,471	0.03%
2021/07/20	0	0.00	2	63.40	62.75	-2	7,598	-0.03%
2021/07/19	2	61.65	0	0.00	62.80	2	7,673	0.03%
2021/07/16	0	0.00	1	64.25	63.60	-1	7,644	-0.01%
2021/07/15	3	62.07	3	63.90	64.30	0	7,701	0.00%
2021/07/14	2	62.20	2	62.15	62.65	0	7,721	0.00%
2021/07/13	0	0.00	2	64.65	64.00	-2	7,824	-0.03%
2021/07/12	1	63.10	1	63.65	63.80	0	7,831	0.00%
2021/07/09	4	61.95	0	0.00	62.45	4	7,924	0.05%
2021/07/08	0	0.00	1	63.75	63.90	-1	7,830	-0.01%
2021/07/06	3	64.08	1	63.95	64.30	2	8,040	0.02%
2021/07/02	2	65.48	0	0.00	64.80	2	8,106	0.02%
2021/07/01	1	67.55	1	67.95	67.80	0	8,141	0.00%
2021/06/29	1	67.80	0	0.00	67.95	1	8,261	0.01%
2021/06/28	1	69.15	0	0.00	69.15	1	8,325	0.01%
2021/06/25	0	0.00	2	69.50	69.65	-2	8,379	-0.02%
2021/06/22	0	0.00	8	66.05	66.45	-8	8,537	-0.09%
2021/06/21	1	65.35	0	0.00	64.85	1	8,642	0.01%
2021/06/18	1	65.55	0	0.00	65.75	1	8,676	0.01%
2021/06/17	1	66.40	0	0.00	67.00	1	8,667	0.01%
2021/06/16	2	68.10	0	0.00	67.25	2	8,774	0.02%
2021/06/15	8	68.50	1	69.00	68.85	7	8,811	0.08%
2021/06/11	1	70.85	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	2	71.60	73.30	-2	8,674	-0.02%
2021/06/08	2	70.60	0	0.00	70.10	2	8,860	0.02%
2021/06/07	1	71.95	0	0.00	71.95	1	8,821	0.01%
2021/06/04	0	0.00	4	73.05	74.60	-4	8,864	-0.05%
2021/06/02	1	72.10	0	0.00	72.10	1	9,157	0.01%
2021/05/31	4	72.58	2	73.65	72.15	2	9,344	0.02%
2021/05/28	1	74.25	0	0.00	74.90	1	9,291	0.01%
2021/05/25	1	70.20	8	70.46	73.20	-7	9,389	-0.07%
2021/05/24	3	67.00	3	67.67	67.95	0	9,377	0.00%
2021/05/21	1	68.20	0	0.00	68.05	1	9,438	0.01%
2021/05/20	0	0.00	1	68.50	68.70	-1	9,548	-0.01%
2021/05/19	1	68.45	1	68.95	68.25	0	9,629	0.00%
2021/05/18	1	69.10	1	69.85	69.10	0	9,725	0.00%
2021/05/14	0	0.00	6	65.57	66.50	-6	9,834	-0.06%
2021/05/13	2	63.58	2	64.28	63.10	0	9,870	0.00%
2021/05/12	0	0.00	2	64.30	64.75	-2	9,874	-0.02%
2021/05/11	0	0.00	2	64.30	64.30	-2	9,856	-0.02%
2021/05/10	6	63.60	0	0.00	62.15	6	9,755	0.06%
2021/05/07	1	65.20	0	0.00	65.25	1	9,654	0.01%
2021/05/06	1	65.20	1	67.35	65.35	0	9,749	0.00%
2021/04/29	1	67.10	1	67.50	67.35	0	9,987	0.00%
2021/04/27	1	65.20	0	0.00	65.70	1	10,086	0.01%
2021/04/26	0	0.00	2	68.40	67.40	-2	10,053	-0.02%
2021/04/19	0	0.00	3	65.67	65.80	-3	10,062	-0.03%
2021/04/16	0	0.00	2	63.20	63.45	-2	10,001	-0.02%
2021/04/15	4	62.93	0	0.00	62.20	4	10,138	0.04%
2021/04/14	0	0.00	3	64.68	64.55	-3	10,109	-0.03%
2021/04/13	3	64.52	3	65.45	64.00	0	10,210	0.00%
2021/04/12	1	64.50	0	0.00	64.50	1	10,266	0.01%
2021/04/09	4	66.01	2	67.95	65.85	2	10,143	0.02%
2021/04/08	0	0.00	3	67.80	68.10	-3	10,314	-0.03%
2021/04/07	4	66.91	0	0.00	66.90	4	10,337	0.04%
2021/04/06	0	0.00	2	70.75	69.25	-2	10,162	-0.02%
2021/04/01	0	0.00	2	68.48	68.20	-2	10,170	-0.02%
2021/03/31	3	66.95	0	0.00	67.00	3	10,139	0.03%
2021/03/30	0	0.00	2	68.90	68.70	-2	10,043	-0.02%
2021/03/29	0	0.00	1	68.00	67.80	-1	10,008	-0.01%
2021/03/26	1	67.15	1	67.25	67.20	0	9,968	0.00%
2021/03/25	2	64.80	2	64.75	64.95	0	9,915	0.00%
2021/03/23	1	66.10	0	0.00	65.85	1	9,728	0.01%
2021/03/22	0	0.00	1	68.00	66.85	-1	9,652	-0.01%
2021/03/19	6	68.23	0	0.00	65.90	6	9,577	0.06%
2021/03/18	1	70.30	1	70.45	70.60	0	9,418	0.00%
2021/03/17	2	69.23	2	69.70	69.15	0	9,417	0.00%
2021/03/16	0	0.00	4	69.48	69.10	-4	9,339	-0.04%
2021/03/15	4	68.63	2	68.03	67.55	2	9,301	0.02%
2021/03/12	3	70.58	2	70.98	70.20	1	9,138	0.01%
2021/03/11	3	67.52	6	68.21	69.95	-3	9,143	-0.03%
2021/03/10	3	66.98	0	0.00	66.65	3	9,189	0.03%
2021/03/09	6	66.28	5	67.48	67.55	1	9,092	0.01%
2021/03/08	2	71.20	2	71.85	68.40	0	9,012	0.00%
2021/03/05	1	71.05	1	71.10	71.15	0	8,871	0.00%
2021/03/04	5	74.73	1	73.40	73.10	4	8,885	0.05%
2021/03/03	0	0.00	2	76.60	76.70	-2	8,855	-0.02%
2021/02/26	3	76.80	3	77.47	75.95	0	8,774	0.00%
2021/02/25	1	78.80	0	0.00	79.70	1	8,691	0.01%
2021/02/24	1	79.00	0	0.00	78.60	1	8,751	0.01%
2021/02/23	2	83.78	1	83.15	83.95	1	8,552	0.01%
2021/02/22	3	86.03	0	0.00	84.90	3	8,497	0.04%
2021/02/18	2	95.30	2	95.10	90.50	0	8,315	0.00%
2021/02/17	0	0.00	3	93.43	94.20	-3	8,246	-0.04%
2021/02/05	1	80.55	3	81.45	82.90	-2	8,299	-0.02%
2021/02/04	1	79.55	1	80.30	79.10	0	8,154	0.00%
2021/02/02	0	0.00	1	78.05	77.85	-1	8,140	-0.01%
2021/01/27	1	78.85	2	78.30	78.70	-1	8,567	-0.01%
2021/01/26	1	79.30	1	79.45	79.45	0	8,582	0.00%
2021/01/25	1	80.85	2	80.50	81.75	-1	8,573	-0.01%
2021/01/21	1	78.65	2	78.90	80.10	-1	8,509	-0.01%
2021/01/19	1	78.80	1	79.20	78.95	0	8,455	0.00%
2021/01/18	2	77.98	2	78.33	79.35	0	8,665	0.00%
2021/01/14	1	78.85	0	0.00	78.05	1	8,799	0.01%
2021/01/13	2	82.20	1	82.00	81.05	1	8,718	0.01%
2021/01/12	0	0.00	1	79.60	79.60	-1	8,635	-0.01%
2021/01/11	2	79.45	1	79.10	79.35	1	8,739	0.01%
2021/01/08	1	78.55	2	79.40	78.80	-1	8,821	-0.01%
2021/01/05	1	72.30	1	72.80	73.75	0	8,676	0.00%
2021/01/04	2	71.85	2	72.80	72.60	0	8,872	0.00%
2020/12/31	2	69.98	2	70.25	71.10	0	8,718	0.00%
2020/12/23	1	65.70	2	65.93	66.35	-1	8,328	-0.01%
2020/12/22	2	66.45	1	67.05	66.30	1	8,337	0.01%
2020/12/21	0	0.00	1	66.75	66.75	-1	8,403	-0.01%
2020/12/18	1	66.50	1	66.80	65.40	0	8,486	0.00%
2020/12/16	0	0.00	2	64.80	65.05	-2	8,686	-0.02%
2020/12/15	2	63.10	0	0.00	63.75	2	8,789	0.02%
2020/12/10	0	0.00	1	64.60	64.60	-1	8,973	-0.01%
2020/12/02	2	67.73	0	0.00	67.90	2	9,266	0.02%
2020/12/01	1	66.00	1	66.90	67.10	0	9,364	0.00%
2020/11/30	1	67.70	3	68.25	66.85	-2	9,355	-0.02%
2020/11/27	0	0.00	2	64.40	64.95	-2	9,259	-0.02%
2020/11/26	2	63.35	0	0.00	63.85	2	9,290	0.02%
2020/11/25	2	63.98	1	64.75	63.90	1	9,492	0.01%
2020/11/24	1	64.50	1	65.40	64.45	0	9,613	0.00%
2020/11/23	0	0.00	2	64.20	65.65	-2	9,714	-0.02%
2020/11/20	1	63.15	0	0.00	63.15	1	9,667	0.01%
2020/11/19	1	62.00	1	63.05	63.15	0	9,744	0.00%
2020/11/16	0	0.00	1	61.25	61.50	-1	10,081	-0.01%
2020/11/13	1	60.00	0	0.00	59.95	1	10,156	0.01%
2020/11/12	2	62.10	0	0.00	62.30	2	10,083	0.02%
2020/11/10	0	0.00	1	64.00	63.95	-1	10,465	-0.01%
2020/11/09	0	0.00	4	63.45	64.10	-4	10,458	-0.04%
2020/11/06	2	61.18	0	0.00	61.25	2	10,520	0.02%
2020/11/03	0	0.00	1	58.50	59.30	-1	10,552	-0.01%
2020/11/02	1	57.95	1	58.55	57.60	0	10,669	0.00%
2020/10/30	1	58.75	1	59.05	58.15	0	10,783	0.00%
2020/10/29	0	0.00	4	58.95	59.10	-4	10,942	-0.04%
2020/10/28	0	0.00	2	57.80	58.35	-2	10,978	-0.02%
2020/10/27	4	57.65	0	0.00	57.70	4	11,135	0.04%
2020/10/26	5	58.45	0	0.00	58.05	5	11,096	0.05%
2020/10/22	0	0.00	2	59.35	59.65	-2	11,014	-0.02%
2020/10/20	2	59.05	0	0.00	59.20	2	11,344	0.02%
2020/10/12	0	0.00	18	57.87	58.95	-18	12,316	-0.15%
2020/10/08	1	55.80	0	0.00	55.90	1	12,189	0.01%
2020/10/06	1	55.35	1	55.50	55.50	0	12,634	0.00%
2020/09/30	0	0.00	10	55.55	54.85	-10	13,166	-0.08%
2020/09/28	1	54.10	1	54.60	55.00	0	13,940	0.00%
2020/09/25	10	54.45	0	0.00	53.75	10	14,544	0.07%
2020/09/24	1	54.60	1	54.55	53.60	0	14,844	0.00%
2020/09/23	1	55.35	0	0.00	55.20	1	14,954	0.01%
2020/09/21	3	56.83	2	57.58	56.25	1	15,086	0.01%
2020/09/16	2	56.78	1	57.15	56.30	1	15,213	0.01%
2020/09/15	0	0.00	12	56.87	57.00	-12	15,211	-0.08%
2020/09/10	1	55.10	1	55.50	55.55	0	15,173	0.00%
2020/09/09	1	54.90	2	55.35	54.90	-1	15,257	-0.01%
2020/09/08	12	55.83	0	0.00	55.80	12	15,128	0.08%
2020/09/04	13	56.63	0	0.00	56.30	13	15,084	0.09%
2020/09/01	3	58.20	1	58.90	58.70	2	15,037	0.01%
2020/08/31	0	0.00	2	59.80	59.90	-2	14,991	-0.01%
2020/08/28	0	0.00	2	57.43	58.00	-2	14,849	-0.01%
2020/08/27	1	56.00	0	0.00	56.05	1	14,886	0.01%
2020/08/26	1	57.30	0	0.00	56.75	1	14,921	0.01%
2020/08/24	0	0.00	1	56.70	56.80	-1	15,076	-0.01%
2020/08/21	1	56.60	3	56.07	56.10	-2	15,208	-0.01%
2020/08/20	2	55.73	1	55.55	54.90	1	15,199	0.01%
2020/08/19	4	57.66	3	57.65	57.65	1	15,037	0.01%
2020/08/18	2	58.58	3	58.68	58.55	-1	15,009	-0.01%
2020/08/17	0	0.00	6	57.54	59.25	-6	15,191	-0.04%
2020/08/14	2	54.70	0	0.00	55.25	2	14,895	0.01%
2020/08/13	0	0.00	1	54.45	54.70	-1	14,868	-0.01%
2020/08/12	4	54.68	0	0.00	53.85	4	14,886	0.03%
2020/08/11	0	0.00	2	56.68	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	3	55.02	55.45	-3	14,687	-0.02%
2020/08/07	4	54.45	1	55.15	53.20	3	14,680	0.02%
2020/08/06	2	55.13	1	56.10	54.45	1	14,680	0.01%
2020/08/05	2	55.68	2	56.03	55.45	0	14,590	0.00%
2020/08/04	1	55.95	2	56.08	56.35	-1	14,670	-0.01%
2020/08/03	0	0.00	1	54.85	55.25	-1	14,716	-0.01%
2020/07/31	3	54.63	3	54.92	54.35	0	14,687	0.00%
2020/07/30	1	55.00	1	55.50	54.70	0	14,739	0.00%
2020/07/29	2	54.50	2	54.65	54.55	0	14,747	0.00%
2020/07/28	1	53.75	1	53.15	53.15	0	14,799	0.00%
2020/07/27	3	52.87	3	53.30	52.25	0	14,869	0.00%
2020/07/24	2	53.98	1	55.75	52.90	1	14,805	0.01%
2020/07/23	2	55.93	2	56.63	56.20	0	14,780	0.00%
2020/07/22	1	58.05	2	57.58	57.85	-1	14,617	-0.01%
2020/07/21	1	56.70	1	57.20	56.35	0	14,461	0.00%
2020/07/20	1	54.80	1	54.75	56.70	0	14,454	0.00%
2020/07/17	2	54.08	2	53.75	53.75	0	14,274	0.00%
2020/07/16	2	57.45	1	58.10	54.65	1	14,153	0.01%
2020/07/15	5	59.57	5	59.58	59.00	0	13,982	0.00%
2020/07/14	1	59.00	0	0.00	59.00	1	14,182	0.01%
2020/07/13	0	0.00	2	61.00	61.30	-2	14,095	-0.01%
2020/07/09	2	62.03	1	61.95	61.95	1	13,961	0.01%
2020/07/08	1	59.90	1	60.85	60.00	0	13,716	0.00%
2020/07/07	1	61.70	14	62.21	61.80	-13	13,587	-0.10%
2020/07/06	0	0.00	6	56.10	57.55	-6	13,229	-0.05%
2020/07/03	1	50.80	4	51.19	51.10	-3	12,766	-0.02%
2020/07/02	2	48.49	2	48.85	49.57	0	12,657	0.00%
2020/07/01	0	0.00	1	45.99	47.57	-1	12,560	-0.01%
2020/06/30	0	0.00	3	45.07	45.40	-3	12,463	-0.02%
2020/06/24	0	0.00	2	45.05	45.10	-2	12,697	-0.02%
2020/06/23	4	44.23	2	44.54	44.58	2	13,004	0.02%
2020/06/19	4	43.81	5	44.22	44.58	-1	13,272	-0.01%
2020/06/18	1	43.16	4	43.65	43.65	-3	13,493	-0.02%
2020/06/17	4	42.90	0	0.00	42.90	4	13,576	0.03%
2020/06/16	2	43.13	1	43.20	43.25	1	13,894	0.01%
2020/06/15	1	42.80	1	43.12	42.47	0	14,570	0.00%
2020/06/12	1	42.65	1	43.04	43.32	0	14,860	0.00%
2020/06/11	1	43.51	0	0.00	43.51	1	15,406	0.01%
2020/06/10	2	45.01	0	0.00	44.71	2	15,612	0.01%
2020/06/09	1	44.82	1	45.13	45.30	0	16,191	0.00%
2020/06/08	0	0.00	1	44.55	44.45	-1	16,384	-0.01%
2020/06/05	1	43.80	0	0.00	43.87	1	16,466	0.01%
2020/06/01	0	0.00	9	42.37	43.36	-9	17,598	-0.05%
2020/05/29	1	40.69	1	41.30	41.19	0	17,447	0.00%
2020/05/28	1	40.75	2	41.40	41.13	-1	17,545	-0.01%
2020/05/27	0	0.00	1	40.80	40.97	-1	17,659	-0.01%
2020/05/26	0	0.00	1	41.00	40.82	-1	17,811	-0.01%
2020/05/25	1	40.04	2	40.20	40.25	-1	18,054	-0.01%
2020/05/22	8	40.82	0	0.00	39.95	8	18,257	0.04%
2020/05/21	1	42.19	6	42.45	42.20	-5	18,241	-0.03%
2020/05/19	7	42.25	4	42.33	42.06	3	18,681	0.02%
2020/05/18	0	0.00	1	41.72	41.72	-1	18,766	-0.01%
2020/05/15	2	41.54	1	41.67	41.25	1	18,816	0.01%
2020/05/14	3	41.73	2	41.70	41.47	1	18,816	0.01%
2020/05/13	0	0.00	1	41.98	41.98	-1	18,808	-0.01%
2020/05/12	2	42.31	0	0.00	42.22	2	18,897	0.01%
2020/05/11	0	0.00	5	42.56	42.35	-5	18,945	-0.03%
2020/05/08	0	0.00	1	42.44	42.44	-1	19,003	-0.01%
2020/05/07	2	41.08	2	41.37	41.18	0	18,981	0.00%
2020/05/06	6	39.65	15	40.40	41.02	-9	19,041	-0.05%
2020/05/05	4	38.69	0	0.00	38.78	4	19,049	0.02%
2020/05/04	5	38.76	0	0.00	38.50	5	19,449	0.03%
2020/04/30	0	0.00	2	41.59	41.65	-2	19,666	-0.01%
2020/04/29	7	40.99	1	41.00	41.13	6	20,064	0.03%
2020/04/28	3	39.99	2	40.02	40.83	1	20,091	0.00%
2020/04/27	0	0.00	1	39.39	40.10	-1	20,375	0.00%
2020/04/24	1	39.40	0	0.00	39.10	1	20,235	0.00%
2020/04/23	0	0.00	1	39.70	39.58	-1	20,231	0.00%
2020/04/22	0	0.00	1	39.03	39.09	-1	20,213	0.00%
2020/04/21	2	38.59	1	39.45	38.36	1	20,295	0.00%
2020/04/20	1	39.44	0	0.00	39.60	1	20,239	0.00%
2020/04/17	0	0.00	4	39.32	39.91	-4	20,185	-0.02%
2020/04/16	2	38.16	1	38.35	38.52	1	19,856	0.01%
2020/04/15	3	38.79	6	38.96	38.57	-3	19,841	-0.02%
2020/04/14	3	38.43	5	38.43	38.57	-2	19,822	-0.01%
2020/04/13	22	37.95	21	37.84	37.80	1	19,782	0.01%
2020/04/10	4	38.35	4	38.53	38.18	0	19,838	0.00%
2020/04/09	2	37.99	1	38.31	38.08	1	19,910	0.01%
2020/04/08	1	38.39	0	0.00	38.19	1	20,195	0.00%
2020/04/07	0	0.00	3	38.45	38.59	-3	20,104	-0.01%
2020/04/06	0	0.00	2	38.04	38.21	-2	20,065	-0.01%
2020/04/01	7	36.94	4	37.22	37.29	3	20,135	0.01%
2020/03/31	5	37.28	2	37.57	36.99	3	19,952	0.02%
2020/03/30	1	36.13	1	36.45	36.87	0	19,798	0.00%
2020/03/27	104	37.67	115	37.67	37.15	-11	19,670	-0.06%	大買/大賣/
2020/03/26	1	36.24	2	36.94	37.24	-1	19,343	-0.01%
2020/03/25	33	36.32	36	36.98	36.77	-3	19,143	-0.02%
2020/03/24	1	34.70	7	34.82	34.36	-6	18,855	-0.03%
2020/03/23	9	32.87	8	32.95	32.83	1	18,670	0.01%
2020/03/20	2	34.26	6	34.39	34.18	-4	18,850	-0.02%
2020/03/19	19	32.92	5	32.79	32.15	14	18,629	0.08%
2020/03/18	11	36.86	11	37.09	35.89	0	18,162	0.00%
2020/03/17	8	36.49	1	36.67	36.18	7	17,946	0.04%
2020/03/16	8	39.65	8	38.92	38.35	0	17,274	0.00%
2020/03/13	5	37.77	2	39.66	40.65	3	16,909	0.02%
2020/03/12	2	41.88	1	41.90	41.54	1	16,308	0.01%
2020/03/11	2	44.39	1	44.40	43.24	1	16,045	0.01%
2020/03/10	0	0.00	5	43.25	43.93	-5	15,912	-0.03%
2020/03/09	32	42.27	27	42.02	41.73	5	15,481	0.03%
2020/03/06	2	46.00	0	0.00	45.63	2	14,998	0.01%
2020/03/05	1	45.89	8	45.94	46.85	-7	14,912	-0.05%
2020/03/04	0	0.00	1	44.03	44.11	-1	14,750	-0.01%
2020/03/03	2	44.05	2	44.35	44.03	0	14,721	0.00%
2020/03/02	4	42.79	2	42.57	43.65	2	14,610	0.01%
2020/02/27	1	44.40	0	0.00	44.05	1	14,466	0.01%
2020/02/26	4	43.15	3	44.22	44.62	1	14,425	0.01%
2020/02/25	3	43.85	0	0.00	43.81	3	14,321	0.02%
2020/02/24	5	45.38	0	0.00	45.00	5	14,255	0.04%
2020/02/21	5	45.96	5	45.92	46.28	0	14,023	0.00%
2020/02/20	1	44.63	1	45.03	45.32	0	13,774	0.00%
2020/02/19	0	0.00	5	44.74	44.83	-5	13,750	-0.04%
2020/02/18	2	44.23	0	0.00	43.92	2	13,746	0.01%
2020/02/17	3	44.09	9	44.31	44.50	-6	13,724	-0.04%
2020/02/14	2	43.01	3	43.25	43.58	-1	13,713	-0.01%
2020/02/13	6	43.25	2	43.48	43.00	4	13,872	0.03%
2020/02/12	5	43.32	0	0.00	43.35	5	14,068	0.04%
2020/02/11	2	43.28	23	43.14	43.53	-21	14,086	-0.15%
2020/02/10	0	0.00	1	42.21	41.94	-1	13,916	-0.01%
2020/02/07	4	41.77	5	41.75	41.77	-1	13,900	-0.01%
2020/02/06	3	41.71	1	42.13	42.13	2	14,200	0.01%
2020/02/05	3	41.28	22	41.20	41.29	-19	14,216	-0.13%
2020/02/04	6	39.56	35	40.16	40.19	-29	14,074	-0.21%
2020/02/03	47	38.42	3	39.73	39.60	44	13,680	0.32%
2020/01/31	2	40.12	1	40.78	40.26	1	13,223	0.01%
2020/01/30	3	40.30	3	40.68	39.68	0	13,209	0.00%
2020/01/20	0	0.00	1	50.25	50.10	-1	12,850	-0.01%
2020/01/17	12	50.10	2	50.30	49.74	10	12,981	0.08%
2020/01/16	4	49.87	16	50.26	49.71	-12	13,084	-0.09%
2020/01/15	3	50.52	4	50.10	50.05	-1	13,103	-0.01%
2020/01/14	2	51.20	5	51.85	51.20	-3	13,137	-0.02%
2020/01/13	0	0.00	1	50.90	50.80	-1	13,203	-0.01%
2020/01/10	0	0.00	1	50.55	50.40	-1	13,273	-0.01%
2020/01/09	1	50.65	2	50.45	50.40	-1	13,304	-0.01%
2020/01/08	5	49.87	1	49.81	49.69	4	13,584	0.03%
2020/01/07	1	50.40	2	50.55	50.55	-1	13,580	-0.01%
2020/01/06	3	50.28	1	50.95	50.65	2	14,216	0.01%
2020/01/03	3	50.88	2	51.48	50.65	1	14,278	0.01%
2020/01/02	13	51.33	8	51.06	51.10	5	14,266	0.04%
2019/12/31	2	49.71	2	49.84	49.56	0	13,909	0.00%
2019/12/30	7	49.08	8	49.60	49.99	-1	13,829	-0.01%
2019/12/27	0	0.00	5	49.13	49.31	-5	13,698	-0.04%
2019/12/26	2	48.19	1	47.96	48.25	1	13,546	0.01%
2019/12/25	2	48.00	1	48.37	47.93	1	13,622	0.01%
2019/12/24	1	48.16	0	0.00	48.19	1	13,695	0.01%
2019/12/23	3	48.82	1	49.48	48.56	2	13,700	0.01%
2019/12/20	1	49.40	3	49.58	49.36	-2	13,726	-0.01%
2019/12/19	1	49.25	1	49.55	49.17	0	13,851	0.00%
2019/12/18	1	49.63	6	49.80	49.69	-5	14,100	-0.04%
2019/12/17	0	0.00	6	49.12	49.73	-6	14,104	-0.04%
2019/12/13	3	47.76	6	47.84	47.99	-3	13,849	-0.02%
2019/12/10	0	0.00	11	46.80	46.80	-11	14,003	-0.08%
2019/12/09	0	0.00	17	47.18	46.75	-17	14,329	-0.12%
2019/12/05	13	46.31	5	46.31	46.16	8	14,709	0.05%
2019/12/04	6	45.51	4	45.74	45.89	2	14,839	0.01%
2019/12/03	1	45.19	7	45.80	45.89	-6	15,449	-0.04%
2019/12/02	8	45.73	8	45.94	45.62	0	15,617	0.00%
2019/11/29	14	45.99	6	46.52	45.06	8	15,661	0.05%
2019/11/28	7	46.93	0	0.00	46.80	7	15,594	0.04%
2019/11/27	3	47.30	0	0.00	47.28	3	15,792	0.02%
2019/11/26	7	47.62	6	47.58	47.46	1	15,988	0.01%
2019/11/25	4	46.67	1	46.80	47.08	3	16,184	0.02%
2019/11/22	3	46.96	6	47.67	46.91	-3	16,260	-0.02%
2019/11/21	11	47.35	0	0.00	47.37	11	16,378	0.07%
2019/11/20	2	48.33	7	48.55	48.33	-5	16,690	-0.03%
2019/11/19	0	0.00	4	48.95	48.85	-4	16,851	-0.02%
2019/11/18	17	48.04	15	48.39	48.38	2	16,828	0.01%
2019/11/15	7	48.07	4	48.53	48.00	3	16,891	0.02%
2019/11/14	3	48.02	1	48.16	48.19	2	17,143	0.01%
2019/11/13	4	47.98	2	47.97	47.95	2	17,375	0.01%
2019/11/12	7	48.64	2	48.88	48.15	5	17,522	0.03%
2019/11/11	6	48.69	0	0.00	48.57	6	17,539	0.03%
2019/11/08	3	50.47	1	50.80	50.15	2	17,358	0.01%
2019/11/07	2	50.00	0	0.00	50.10	2	17,423	0.01%
2019/11/06	2	50.70	1	50.45	50.60	1	17,623	0.01%
2019/11/05	0	0.00	5	50.85	51.45	-5	17,805	-0.03%
2019/11/04	0	0.00	9	50.21	50.10	-9	18,031	-0.05%
2019/11/01	0	0.00	9	49.01	49.37	-9	18,206	-0.05%
2019/10/31	2	47.86	2	47.84	47.83	0	18,378	0.00%
2019/10/30	12	47.97	2	48.16	47.80	10	18,771	0.05%
2019/10/29	5	48.53	3	48.54	48.45	2	18,945	0.01%
2019/10/28	6	48.25	16	48.43	48.37	-10	19,191	-0.05%
2019/10/25	13	47.63	1	47.65	47.67	12	19,135	0.06%
2019/10/24	1	48.00	1	48.24	47.75	0	19,220	0.00%
2019/10/23	2	48.23	4	48.48	48.25	-2	19,291	-0.01%
2019/10/22	6	48.52	1	48.30	48.07	5	19,667	0.03%
2019/10/21	1	48.08	1	48.63	48.27	0	19,863	0.00%
2019/10/18	6	48.83	51	49.97	48.63	-45	20,071	-0.22%
2019/10/17	1	49.45	1	49.60	49.36	0	20,275	0.00%
2019/10/16	52	49.39	4	49.56	49.14	48	20,423	0.24%
2019/10/15	3	49.58	249	49.50	49.40	-246	20,271	-1.21%	大賣/鉅額交易
2019/10/14	13	49.17	23	49.75	49.65	-10	20,475	-0.05%
2019/10/09	44	46.84	5	47.07	46.91	39	20,441	0.19%
2019/10/08	6	46.45	15	47.06	47.49	-9	20,646	-0.04%
2019/10/07	5	45.76	1	45.82	45.63	4	20,851	0.02%
2019/10/03	5	45.70	0	0.00	45.63	5	21,226	0.02%
2019/10/02	3	46.29	3	46.26	46.39	0	21,797	0.00%
2019/10/01	2	46.89	0	0.00	46.71	2	21,949	0.01%
2019/09/27	4	47.47	4	47.40	47.32	0	22,356	0.00%
2019/09/26	2	48.07	3	47.96	47.60	-1	22,540	0.00%
2019/09/25	1	47.80	1	47.67	47.68	0	22,649	0.00%
2019/09/24	5	47.64	5	48.12	48.04	0	23,403	0.00%
2019/09/23	6	47.56	1	47.40	47.15	5	23,467	0.02%
2019/09/20	1	48.60	2	48.65	48.65	-1	23,688	0.00%
2019/09/19	4	48.23	1	48.44	48.02	3	23,803	0.01%
2019/09/18	3	48.16	4	48.50	48.32	-1	24,331	0.00%
2019/09/17	3	48.50	0	0.00	48.25	3	24,610	0.01%
2019/09/16	4	49.18	2	49.32	48.96	2	24,879	0.01%
2019/09/12	3	49.40	4	49.29	49.27	-1	25,640	0.00%
2019/09/11	4	48.77	3	49.10	48.76	1	26,012	0.00%
2019/09/10	2	49.33	1	49.86	49.01	1	25,906	0.00%
2019/09/09	7	50.00	3	50.22	49.73	4	25,972	0.02%
2019/09/06	211	49.49	1	49.53	49.40	210	25,987	0.81%	大買/鉅額交易
2019/09/05	19	49.11	14	49.61	49.67	5	26,053	0.02%
2019/09/04	121	47.83	131	48.11	47.72	-10	25,633	-0.04%	大買/大賣/
2019/09/03	2	47.32	3	47.41	47.08	-1	26,037	0.00%
2019/09/02	0	0.00	49	47.17	47.50	-49	26,527	-0.18%
2019/08/30	12	46.79	13	47.04	46.66	-1	26,564	0.00%
2019/08/29	1	45.89	3	46.18	46.07	-2	26,779	-0.01%
2019/08/28	16	46.39	0	0.00	46.24	16	26,910	0.06%
2019/08/27	2	47.13	6	47.11	47.11	-4	26,966	-0.01%
2019/08/26	12	46.01	0	0.00	45.80	12	27,008	0.04%
2019/08/23	24	46.48	40	46.87	47.42	-16	27,134	-0.06%
2019/08/22	131	46.36	258	46.06	45.98	-127	26,928	-0.47%	大買/大賣/鉅額交易
2019/08/21	1	46.20	5	46.32	46.30	-4	27,392	-0.01%
2019/08/20	9	45.91	25	46.05	46.49	-16	27,900	-0.06%
2019/08/19	10	44.83	36	45.52	45.85	-26	28,042	-0.09%
2019/08/16	16	44.25	84	44.97	44.81	-68	28,220	-0.24%
2019/08/15	14	43.07	7	43.19	43.64	7	28,273	0.02%
2019/08/14	147	44.84	2	44.76	43.95	145	28,549	0.51%	大買/鉅額交易
2019/08/13	7	43.75	7	43.89	43.57	0	28,866	0.00%
2019/08/12	13	43.81	10	43.81	43.85	3	29,210	0.01%
2019/08/08	28	43.25	3	43.27	43.46	25	29,566	0.08%
2019/08/07	28	42.78	1	43.11	42.58	27	29,754	0.09%
2019/08/06	22	42.07	17	42.43	43.20	5	30,177	0.02%
2019/08/05	11	44.27	3	44.52	44.25	8	29,933	0.03%
2019/08/02	18	44.32	8	44.67	44.82	10	30,453	0.03%
2019/08/01	51	46.50	3	46.80	46.27	48	31,105	0.15%
2019/07/31	11	47.47	11	47.90	47.42	0	31,176	0.00%
2019/07/30	2	48.58	38	48.63	48.52	-36	31,513	-0.11%
2019/07/29	4	47.76	2	47.82	47.79	2	32,769	0.01%
2019/07/26	62	47.64	6	47.71	47.98	56	32,879	0.17%
2019/07/25	1	47.55	1	47.76	47.55	0	32,707	0.00%
2019/07/24	3	46.95	265	47.59	47.18	-262	33,011	-0.79%	大賣/鉅額交易
2019/07/23	16	46.63	1	46.32	46.32	15	33,255	0.05%
2019/07/22	0	0.00	1	46.99	46.99	-1	33,690	0.00%
2019/07/19	3	46.59	6	46.61	46.65	-3	33,557	-0.01%
2019/07/18	0	0.00	5	45.79	45.69	-5	33,899	-0.01%
2019/07/17	4	45.85	3	46.12	46.30	1	34,000	0.00%
2019/07/16	13	46.92	1	47.05	46.29	12	34,792	0.03%
2019/07/15	24	46.31	5	46.88	47.00	19	35,080	0.05%
2019/07/12	0	0.00	12	47.09	47.22	-12	34,749	-0.03%
2019/07/11	11	46.54	14	47.24	46.49	-3	34,978	-0.01%
2019/07/10	254	46.64	1	46.78	46.29	253	35,346	0.72%	大買/鉅額交易
2019/07/09	12	46.77	1	46.88	46.14	11	35,920	0.03%
2019/07/08	14	47.16	10	47.18	46.69	4	36,192	0.01%
2019/07/05	0	0.00	4	48.14	48.55	-4	36,302	-0.01%
2019/07/04	15	48.48	1	48.69	48.00	14	36,537	0.04%
2019/07/03	6	48.74	4	48.63	48.85	2	36,665	0.01%
2019/07/02	6	49.05	1	49.04	48.80	5	37,638	0.01%
2019/07/01	2	48.80	20	48.59	49.11	-18	37,880	-0.05%
2019/06/28	1	46.57	0	0.00	46.29	1	37,631	0.00%
2019/06/27	2	46.42	11	46.94	46.74	-9	38,297	-0.02%
2019/06/26	11	45.55	29	45.50	45.57	-18	38,994	-0.05%
2019/06/25	5	45.45	0	0.00	45.10	5	39,157	0.01%
2019/06/24	3	46.51	6	46.61	46.86	-3	39,037	-0.01%
2019/06/21	23	46.86	11	47.11	46.43	12	39,306	0.03%
2019/06/20	3	45.76	17	46.62	46.48	-14	39,410	-0.04%
2019/06/19	34	44.64	41	44.90	45.04	-7	39,100	-0.02%
2019/06/18	5	42.56	31	42.81	42.95	-26	38,928	-0.07%
2019/06/17	7	42.89	3	43.04	42.73	4	39,437	0.01%
2019/06/14	1	42.96	1	43.12	43.07	0	39,788	0.00%
2019/06/13	22	42.43	13	42.74	42.74	9	40,249	0.02%
2019/06/12	17	42.91	22	43.05	42.85	-5	40,774	-0.01%
2019/06/11	2	42.70	24	42.87	43.09	-22	41,115	-0.05%
2019/06/10	2	41.36	43	41.43	41.56	-41	41,094	-0.10%
2019/06/06	16	40.40	18	40.64	40.39	-2	41,089	0.00%
2019/06/05	10	41.00	32	41.15	40.91	-22	41,609	-0.05%
2019/06/04	9	40.53	1	41.37	40.28	8	42,596	0.02%
2019/06/03	51	40.74	50	41.01	40.93	1	43,375	0.00%
2019/05/31	0	0.00	42	40.98	41.09	-42	43,791	-0.10%
2019/05/30	22	40.90	10	41.24	40.82	12	44,397	0.03%
2019/05/29	35	40.69	20	41.28	41.58	15	45,371	0.03%
2019/05/28	0	0.00	27	41.30	41.68	-27	45,713	-0.06%
2019/05/27	19	39.62	17	39.63	40.25	2	46,301	0.00%
2019/05/24	24	39.99	22	40.42	40.05	2	47,391	0.00%
2019/05/23	49	39.81	11	40.11	39.85	38	47,617	0.08%
2019/05/22	0	0.00	1	40.86	40.80	-1	47,369	0.00%
2019/05/21	23	40.92	53	40.93	41.17	-30	47,324	-0.06%
2019/05/20	11	40.59	13	40.56	39.88	-2	47,756	0.00%
2019/05/17	28	41.70	25	42.20	40.96	3	47,704	0.01%
2019/05/16	8	41.60	11	41.69	41.95	-3	47,751	-0.01%
2019/05/15	15	41.39	12	41.05	41.91	3	47,872	0.01%
2019/05/14	33	40.14	34	40.15	40.82	-1	47,919	0.00%
2019/05/13	4	40.42	15	39.99	40.10	-11	47,659	-0.02%
2019/05/10	22	40.45	37	41.20	40.55	-15	48,268	-0.03%
2019/05/09	46	40.39	5	39.30	39.65	41	47,641	0.09%
2019/05/08	5	40.98	31	41.77	41.63	-26	47,054	-0.06%
2019/05/07	1	42.90	2	42.93	41.95	-1	47,278	0.00%
2019/05/06	43	42.93	25	42.38	41.59	18	47,291	0.04%
2019/05/03	1	46.12	2	46.22	46.56	-1	46,077	0.00%
2019/05/02	2	46.78	2	46.52	46.53	0	46,171	0.00%
2019/04/30	3	46.60	1	46.66	46.78	2	46,555	0.00%
2019/04/29	6	46.00	15	46.18	47.41	-9	46,622	-0.02%
2019/04/26	14	45.70	5	46.15	46.28	9	46,474	0.02%
2019/04/25	2	47.59	12	47.36	47.43	-10	46,254	-0.02%
2019/04/24	6	48.00	6	48.13	47.60	0	46,375	0.00%
2019/04/23	2	47.67	0	0.00	48.17	2	46,186	0.00%
2019/04/22	121	49.85	95	47.91	47.61	26	46,218	0.06%	大買/
2019/04/19	7	49.27	9	49.34	49.28	-2	45,567	0.00%
2019/04/18	7	48.96	1	49.17	48.68	6	45,488	0.01%
2019/04/17	32	49.76	21	49.38	49.40	11	45,744	0.02%
2019/04/16	15	46.48	13	47.89	48.86	2	45,386	0.00%
2019/04/15	15	47.84	41	48.10	48.00	-26	45,106	-0.06%
2019/04/12	31	45.73	28	46.22	45.95	3	44,875	0.01%
2019/04/11	24	47.26	13	48.53	46.72	11	44,834	0.02%
2019/04/10	19	48.01	16	47.78	48.05	3	44,611	0.01%
2019/04/09	56	47.70	66	47.33	47.75	-10	44,432	-0.02%
2019/04/08	8	46.89	10	47.79	46.66	-2	44,149	0.00%
2019/04/03	1	44.96	3	45.26	45.10	-2	43,175	0.00%
2019/04/02	12	45.27	4	45.13	45.06	8	43,226	0.02%
2019/04/01	8	44.91	14	44.89	45.15	-6	42,927	-0.01%
2019/03/29	2	40.58	48	42.53	42.96	-46	42,152	-0.11%
2019/03/28	4	40.23	6	40.47	40.31	-2	41,633	0.00%
2019/03/27	8	40.08	9	40.34	40.50	-1	42,469	0.00%
2019/03/26	9	39.84	3	40.10	39.66	6	42,278	0.01%
2019/03/25	10	40.35	2	40.79	40.30	8	42,373	0.02%
2019/03/22	14	41.74	34	41.87	41.70	-20	42,255	-0.05%
2019/03/21	15	42.28	20	42.50	42.42	-5	41,973	-0.01%
2019/03/20	12	42.06	35	42.22	41.84	-23	42,448	-0.05%
2019/03/19	18	42.77	49	43.18	42.71	-31	42,022	-0.07%
2019/03/18	36	41.76	65	42.10	42.47	-29	41,629	-0.07%
2019/03/15	5	41.04	12	41.08	40.97	-7	41,661	-0.02%
2019/03/14	26	40.03	13	40.28	40.18	13	41,073	0.03%
2019/03/13	14	39.75	2	40.18	40.18	12	41,259	0.03%
2019/03/12	48	40.37	34	40.53	40.63	14	41,123	0.03%
2019/03/11	8	38.92	3	39.33	39.27	5	40,926	0.01%
2019/03/08	39	40.05	14	39.83	39.19	25	41,522	0.06%
2019/03/07	8	41.89	13	42.74	41.42	-5	40,406	-0.01%
2019/03/06	13	43.29	2	43.47	43.02	11	39,590	0.03%
2019/03/05	28	43.18	9	43.41	43.12	19	39,321	0.05%
2019/03/04	29	44.45	99	43.72	44.55	-70	38,737	-0.18%
2019/02/27	1	40.65	10	40.83	41.58	-9	37,841	-0.02%
2019/02/26	6	41.23	9	41.17	40.69	-3	37,565	-0.01%
2019/02/25	3	37.69	33	38.52	39.80	-30	36,765	-0.08%
2019/02/22	3	35.99	1	36.35	35.94	2	35,439	0.01%
2019/02/21	1	36.20	3	36.81	37.05	-2	35,357	-0.01%
2019/02/20	3	36.41	1	36.58	36.24	2	35,426	0.01%
2019/02/19	15	36.61	16	36.97	36.18	-1	35,706	0.00%
2019/02/18	2	35.87	2	35.66	36.10	0	35,062	0.00%
2019/02/15	4	35.38	12	35.84	34.91	-8	34,878	-0.02%
2019/02/14	7	36.08	9	36.12	36.25	-2	34,741	-0.01%
2019/02/13	1	35.39	23	35.51	35.53	-22	34,524	-0.06%
2019/02/12	2	34.96	17	35.15	35.08	-15	34,771	-0.04%
2019/02/11	2	33.92	29	34.23	34.74	-27	34,747	-0.08%
2019/01/30	3	32.84	22	32.87	32.81	-19	34,250	-0.06%
2019/01/29	6	32.21	5	32.41	32.78	1	34,460	0.00%
2019/01/28	4	33.07	7	33.08	32.67	-3	34,506	-0.01%
2019/01/25	3	32.19	27	32.41	32.75	-24	34,898	-0.07%
2019/01/24	2	31.39	2	31.57	31.59	0	35,128	0.00%
2019/01/23	3	31.14	5	31.21	31.27	-2	35,542	-0.01%
2019/01/22	4	31.32	4	31.96	31.21	0	36,265	0.00%
2019/01/21	3	32.12	6	32.03	32.00	-3	37,287	-0.01%
2019/01/18	4	31.24	3	31.30	31.45	1	37,351	0.00%
2019/01/17	1	31.04	6	30.92	30.95	-5	37,669	-0.01%
2019/01/16	2	30.52	24	30.57	30.54	-22	38,036	-0.06%
2019/01/15	4	29.65	5	29.87	30.24	-1	38,385	0.00%
2019/01/14	13	29.43	2	29.71	29.44	11	39,393	0.03%
2019/01/11	1	30.05	1	29.77	29.82	0	39,782	0.00%
2019/01/10	3	29.50	2	29.41	29.65	1	40,063	0.00%
2019/01/09	0	0.00	55	29.76	29.98	-55	40,193	-0.14%
2019/01/08	6	28.65	22	28.80	28.66	-16	40,076	-0.04%
2019/01/07	6	29.14	4	29.30	28.67	2	40,270	0.00%
2019/01/04	4	27.44	5	27.74	28.53	-1	40,330	0.00%
2019/01/03	23	27.70	8	27.62	27.59	15	40,553	0.04%
2019/01/02	17	28.16	4	27.76	27.29	13	40,552	0.03%
2018/12/28	3	28.41	44	28.40	28.35	-41	40,632	-0.10%
2018/12/27	41	28.38	4	28.54	28.17	37	40,681	0.09%
2018/12/26	3	28.12	1	28.22	27.72	2	40,629	0.00%
2018/12/25	30	27.45	5	27.60	27.50	25	40,494	0.06%
2018/12/24	6	28.21	5	28.23	28.49	1	40,210	0.00%
2018/12/22	12	27.97	25	27.93	27.90	-13	39,995	-0.03%
2018/12/21	22	29.37	9	29.22	28.38	13	40,480	0.03%
2018/12/20	18	29.73	1	30.36	29.15	17	40,386	0.04%
2018/12/19	1	31.27	5	31.36	30.92	-4	40,095	-0.01%
2018/12/18	32	31.16	1	31.93	31.15	31	40,154	0.08%
2018/12/17	7	31.76	1	32.06	31.91	6	40,067	0.01%
2018/12/14	4	32.43	2	32.47	32.25	2	39,894	0.01%
2018/12/13	2	32.44	4	32.65	32.97	-2	40,565	0.00%
2018/12/12	4	31.75	2	31.90	31.75	2	40,000	0.00%
2018/12/11	0	0.00	2	31.31	31.33	-2	39,891	-0.01%
2018/12/10	8	31.41	13	31.09	31.04	-5	40,018	-0.01%
2018/12/07	3	32.27	1	32.28	32.16	2	39,733	0.01%
2018/12/06	6	32.32	0	0.00	32.08	6	40,344	0.01%
2018/12/05	10	33.28	9	33.25	33.35	1	39,956	0.00%
2018/12/04	2	33.68	41	33.56	33.50	-39	39,815	-0.10%
2018/12/03	11	33.86	11	33.87	33.86	0	40,011	0.00%
2018/11/30	4	31.66	1	31.95	31.71	3	39,164	0.01%
2018/11/29	30	32.41	2	32.45	31.90	28	39,111	0.07%
2018/11/28	16	31.54	17	31.87	32.07	-1	39,001	0.00%
2018/11/27	3	31.73	2	31.57	31.75	1	38,762	0.00%
2018/11/26	23	32.00	2	32.04	31.79	21	38,943	0.05%
2018/11/23	11	31.98	3	32.20	31.85	8	38,796	0.02%
2018/11/22	10	32.45	2	32.67	32.25	8	38,647	0.02%
2018/11/21	24	32.83	2	32.56	32.80	22	38,612	0.06%
2018/11/20	4	32.97	6	33.29	32.81	-2	38,878	-0.01%
2018/11/19	3	33.70	2	33.87	33.81	1	38,639	0.00%
2018/11/16	8	33.36	2	33.36	33.41	6	38,636	0.02%
2018/11/15	2	32.81	12	32.84	32.96	-10	38,405	-0.03%
2018/11/14	13	33.05	1	33.00	32.92	12	38,877	0.03%
2018/11/13	21	32.37	23	33.04	33.30	-2	39,075	-0.01%
2018/11/12	3	32.48	0	0.00	32.60	3	39,428	0.01%
2018/11/09	11	32.87	3	33.11	32.60	8	40,100	0.02%
2018/11/08	2	34.33	2	34.68	34.18	0	39,850	0.00%
2018/11/07	2	34.50	2	34.36	34.50	0	39,843	0.00%
2018/11/06	13	34.28	3	34.36	33.64	10	39,870	0.03%
2018/11/05	3	34.60	12	34.92	34.41	-9	39,734	-0.02%
2018/11/02	2	34.46	10	35.20	35.26	-8	39,892	-0.02%
2018/11/01	3	33.82	65	34.03	34.18	-62	39,299	-0.16%
2018/10/31	25	32.68	5	32.86	32.93	20	39,015	0.05%
2018/10/30	39	31.72	29	32.38	32.93	10	38,897	0.03%
2018/10/29	30	32.70	3	34.42	31.90	27	38,340	0.07%
2018/10/26	8	34.00	3	34.83	33.90	5	38,084	0.01%
2018/10/25	26	33.29	23	33.62	33.47	3	37,903	0.01%
2018/10/24	5	34.72	5	35.47	35.00	0	37,289	0.00%
2018/10/23	24	35.23	2	35.85	35.00	22	36,614	0.06%
2018/10/22	1	33.63	20	35.26	36.71	-19	36,220	-0.05%
2018/10/19	110	31.71	104	32.14	32.71	6	35,123	0.02%	大買/大賣/
2018/10/18	120	33.06	6	32.66	32.10	114	34,831	0.33%	大買/鉅額交易
2018/10/17	7	33.14	1	33.85	32.65	6	35,069	0.02%
2018/10/16	12	33.09	3	33.33	33.32	9	35,195	0.03%
2018/10/15	2	33.34	1	33.31	32.90	1	35,216	0.00%
2018/10/12	18	32.75	5	32.54	33.50	13	35,019	0.04%
2018/10/11	12	32.77	5	32.90	32.37	7	34,737	0.02%
2018/10/09	1	34.49	1	34.82	34.97	0	34,291	0.00%
2018/10/08	2	35.43	2	35.91	35.45	0	34,356	0.00%
2018/10/05	4	35.44	3	35.32	35.41	1	34,222	0.00%
2018/10/04	1	36.08	2	36.20	35.85	-1	34,631	0.00%
2018/10/03	3	37.04	8	36.77	36.82	-5	34,914	-0.01%
2018/10/02	6	37.47	3	37.78	37.14	3	35,231	0.01%
2018/10/01	1	38.20	1	38.10	38.22	0	35,672	0.00%
2018/09/28	2	37.84	8	38.34	38.41	-6	36,332	-0.02%
2018/09/27	4	37.59	3	37.80	37.50	1	36,287	0.00%
2018/09/26	8	38.13	10	37.78	38.50	-2	36,204	-0.01%
2018/09/25	3	36.84	24	37.00	36.70	-21	36,947	-0.06%
2018/09/21	1	35.48	11	36.74	37.13	-10	37,201	-0.03%
2018/09/20	1	35.45	17	35.64	35.33	-16	37,117	-0.04%
2018/09/19	5	34.42	19	34.74	35.51	-14	37,612	-0.04%
2018/09/18	4	32.97	3	33.15	33.29	1	37,439	0.00%
2018/09/17	1	33.31	0	0.00	33.13	1	38,291	0.00%
2018/09/14	3	33.54	4	33.67	33.60	-1	38,503	0.00%
2018/09/13	3	32.71	2	33.34	32.57	1	38,699	0.00%
2018/09/12	19	32.50	6	32.35	32.27	13	38,585	0.03%
2018/09/11	1	33.17	15	33.36	33.16	-14	38,458	-0.04%
2018/09/10	0	0.00	96	33.51	33.47	-96	38,669	-0.25%
2018/09/07	7	33.78	3	34.30	33.86	4	38,657	0.01%
2018/09/06	7	33.99	0	0.00	33.85	7	38,451	0.02%
2018/09/05	4	35.06	0	0.00	34.92	4	38,153	0.01%
2018/09/04	0	0.00	3	35.07	35.43	-3	38,238	-0.01%
2018/09/03	5	34.64	3	34.77	34.54	2	38,345	0.01%
2018/08/31	1	34.68	1	34.86	35.49	0	38,543	0.00%
2018/08/30	3	36.32	1	36.37	35.48	2	38,325	0.01%
2018/08/29	1	36.20	6	36.43	36.17	-5	38,169	-0.01%
2018/08/28	1	36.67	1	36.97	36.44	0	38,207	0.00%
2018/08/27	0	0.00	10	36.24	36.49	-10	38,189	-0.03%
2018/08/24	0	0.00	91	34.37	35.00	-91	38,062	-0.24%
2018/08/23	1	34.56	1	34.87	34.78	0	38,416	0.00%
2018/08/22	1	34.80	116	34.68	34.68	-115	38,825	-0.30%	大賣/鉅額交易
2018/08/21	0	0.00	74	34.78	35.00	-74	38,871	-0.19%
2018/08/20	225	33.31	11	33.33	32.90	214	38,513	0.56%	大買/鉅額交易
2018/08/17	18	33.44	3	33.66	33.11	15	38,293	0.04%
2018/08/16	66	33.46	12	33.99	33.99	54	37,857	0.14%
2018/08/15	3	34.26	2	34.69	33.88	1	37,142	0.00%
2018/08/14	7	35.27	12	35.58	34.92	-5	36,951	-0.01%
2018/08/13	19	35.23	9	35.35	34.93	10	36,978	0.03%
2018/08/10	7	36.28	11	36.45	35.86	-4	36,716	-0.01%
2018/08/09	1	34.95	7	35.45	36.15	-6	36,701	-0.02%
2018/08/08	10	35.42	7	35.69	35.06	3	36,169	0.01%
2018/08/07	4	34.20	9	34.49	34.77	-5	35,991	-0.01%
2018/08/06	4	34.27	4	34.59	34.04	0	35,802	0.00%
2018/08/03	6	34.68	6	34.85	34.48	0	35,432	0.00%
2018/08/02	12	34.91	10	35.44	34.29	2	35,372	0.01%
2018/08/01	3	38.32	2	38.78	37.76	1	34,567	0.00%
2018/07/31	4	37.86	4	38.16	37.93	0	34,850	0.00%
2018/07/30	6	38.11	3	38.20	37.81	3	35,078	0.01%
2018/07/27	1	37.99	3	38.12	37.99	-2	35,055	-0.01%
2018/07/26	8	38.63	5	38.62	38.12	3	34,999	0.01%
2018/07/25	12	39.16	8	39.15	38.88	4	34,971	0.01%
2018/07/24	14	38.71	10	38.73	39.10	4	34,817	0.01%
2018/07/23	0	0.00	4	37.12	37.52	-4	34,789	-0.01%
2018/07/20	3	35.21	3	35.26	36.00	0	34,681	0.00%
2018/07/19	2	35.42	1	35.74	35.30	1	34,447	0.00%
2018/07/18	4	35.59	4	35.66	35.48	0	34,924	0.00%
2018/07/17	1	35.57	1	35.91	35.00	0	34,906	0.00%
2018/07/16	1	36.09	1	36.65	35.54	0	34,862	0.00%
2018/07/13	22	36.95	20	36.50	36.65	2	34,801	0.01%
2018/07/12	2	36.31	4	36.25	36.88	-2	35,083	-0.01%
2018/07/11	21	35.00	1	34.86	35.05	20	34,858	0.06%
2018/07/10	2	35.89	2	36.28	35.55	0	35,132	0.00%
2018/07/09	3	34.82	6	35.27	35.76	-3	35,146	-0.01%
2018/07/06	7	33.33	9	33.47	34.44	-2	34,831	-0.01%
2018/07/05	2	33.05	0	0.00	32.96	2	34,668	0.01%
2018/07/04	2	33.76	4	33.52	33.60	-2	34,383	-0.01%
2018/07/03	17	33.73	15	33.67	33.56	2	34,193	0.01%
2018/07/02	9	36.16	4	36.65	34.73	5	32,954	0.02%
2018/06/29	28	35.84	51	35.90	36.51	-23	32,732	-0.07%
2018/06/28	53	36.16	34	35.84	35.88	19	32,184	0.06%
2018/06/27	16	37.09	11	37.20	36.10	5	31,843	0.02%
2018/06/26	17	37.68	8	38.02	37.85	9	31,809	0.03%
2018/06/25	6	39.89	3	40.22	39.75	3	31,351	0.01%
2018/06/22	35	39.88	7	39.76	39.94	28	31,580	0.09%
2018/06/21	9	40.94	2	41.34	40.89	7	31,821	0.02%
2018/06/20	21	40.09	4	40.25	40.88	17	32,594	0.05%
2018/06/19	11	41.32	84	40.85	40.86	-73	32,858	-0.22%
2018/06/15	2	42.63	15	42.61	42.57	-13	32,567	-0.04%
2018/06/14	3	42.30	3	42.14	42.24	0	32,443	0.00%
2018/06/13	4	42.81	3	43.06	42.63	1	32,393	0.00%
2018/06/12	1	42.24	14	42.99	42.95	-13	32,311	-0.04%
2018/06/11	1	41.57	2	41.93	41.92	-1	32,273	0.00%
2018/06/08	8	41.81	4	42.35	41.72	4	32,251	0.01%
2018/06/07	1	43.13	14	43.50	43.08	-13	32,042	-0.04%
2018/06/06	2	43.14	1	43.35	42.96	1	32,108	0.00%
2018/06/05	0	0.00	6	42.93	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	5	41.98	42.67	-5	32,198	-0.02%
2018/06/01	5	41.40	7	41.60	41.00	-2	32,355	-0.01%
2018/05/31	4	40.37	7	41.00	41.54	-3	32,421	-0.01%
2018/05/30	12	40.01	3	40.36	40.37	9	32,292	0.03%
2018/05/29	3	41.51	0	0.00	41.10	3	31,863	0.01%
2018/05/28	11	41.39	3	41.66	41.80	8	32,149	0.02%
2018/05/25	27	41.67	1	41.80	41.63	26	32,303	0.08%
2018/05/24	9	42.23	1	42.25	41.86	8	32,447	0.02%
2018/05/23	3	42.55	2	43.52	42.52	1	32,440	0.00%
2018/05/22	11	43.60	2	44.39	43.22	9	32,376	0.03%
2018/05/21	4	44.33	9	44.68	44.36	-5	32,652	-0.02%
2018/05/18	4	42.96	13	43.03	43.09	-9	32,994	-0.03%
2018/05/17	60	43.80	11	43.54	43.10	49	34,436	0.14%
2018/05/16	3	43.91	13	44.03	44.05	-10	35,478	-0.03%
2018/05/15	56	44.04	2	44.56	44.00	54	36,408	0.15%
2018/05/14	14	44.53	8	44.39	44.57	6	36,950	0.02%
2018/05/11	8	43.66	3	44.19	43.70	5	37,192	0.01%
2018/05/10	10	43.70	3	43.74	43.38	7	37,232	0.02%
2018/05/09	12	43.43	6	43.42	43.39	6	37,255	0.02%
2018/05/08	14	42.78	24	43.14	43.62	-10	37,317	-0.03%
2018/05/07	1	41.73	10	41.59	41.75	-9	37,264	-0.02%
2018/05/04	12	40.72	43	40.97	40.84	-31	37,261	-0.08%
2018/05/03	6	40.38	39	40.49	40.70	-33	37,498	-0.09%
2018/05/02	7	40.77	3	41.19	40.60	4	37,967	0.01%
2018/04/30	1	41.11	10	41.39	41.62	-9	38,178	-0.02%
2018/04/27	14	40.57	1	41.84	40.16	13	38,440	0.03%
2018/04/26	34	42.05	20	41.70	41.37	14	37,955	0.04%
2018/04/25	3	43.14	0	0.00	43.27	3	37,668	0.01%
2018/04/24	2	43.70	20	43.48	43.63	-18	37,842	-0.05%
2018/04/23	4	41.55	2	41.71	41.27	2	37,993	0.01%
2018/04/20	4	41.13	2	41.63	40.79	2	38,015	0.01%
2018/04/19	3	41.98	11	41.88	42.05	-8	38,398	-0.02%
2018/04/18	29	41.33	13	40.77	40.41	16	38,192	0.04%
2018/04/17	18	41.56	10	41.43	40.95	8	37,819	0.02%
2018/04/16	44	42.46	10	42.49	41.70	34	37,839	0.09%
2018/04/13	14	44.51	0	0.00	43.93	14	37,384	0.04%
2018/04/12	7	44.72	0	0.00	44.69	7	37,189	0.02%
2018/04/11	1	45.23	44	45.42	45.62	-43	36,995	-0.12%
2018/04/10	5	43.32	4	43.26	43.77	1	36,708	0.00%
2018/04/09	2	43.06	4	43.05	42.93	-2	36,915	-0.01%
2018/04/03	16	42.49	18	42.75	42.30	-2	36,999	-0.01%
2018/04/02	2	44.48	3	44.55	43.64	-1	36,874	0.00%
2018/03/31	10	43.95	0	0.00	44.04	10	36,937	0.03%
2018/03/30	8	43.94	16	44.39	44.37	-8	37,111	-0.02%
2018/03/29	23	42.47	25	42.43	42.92	-2	36,886	-0.01%
2018/03/28	22	43.31	3	43.71	42.66	19	36,350	0.05%
2018/03/27	6	45.11	10	45.47	44.72	-4	35,798	-0.01%
2018/03/26	24	44.59	7	45.08	43.85	17	35,591	0.05%
2018/03/23	23	45.39	10	45.37	44.61	13	35,035	0.04%
2018/03/22	26	49.12	40	48.52	48.11	-14	34,183	-0.04%
2018/03/21	31	50.39	2	50.35	50.45	29	33,482	0.09%
2018/03/20	0	0.00	2	49.23	49.45	-2	33,520	-0.01%
2018/03/19	1	49.26	0	0.00	49.17	1	33,517	0.00%
2018/03/16	2	49.92	1	50.35	49.83	1	33,461	0.00%
2018/03/15	2	49.34	4	49.92	49.92	-2	33,535	-0.01%
2018/03/14	14	49.54	3	49.38	49.25	11	33,377	0.03%
2018/03/13	3	50.77	2	51.00	50.50	1	33,288	0.00%
2018/03/12	5	51.38	2	51.45	51.15	3	33,368	0.01%
2018/03/08	0	0.00	2	49.70	50.15	-2	33,540	-0.01%
2018/03/07	4	50.07	7	50.24	49.59	-3	33,555	-0.01%
2018/03/06	27	48.57	10	49.13	49.09	17	33,696	0.05%
2018/03/05	8	48.83	3	48.64	48.40	5	33,367	0.01%
2018/03/02	28	48.80	8	49.32	49.00	20	33,281	0.06%
2018/03/01	37	48.91	8	49.48	49.69	29	33,439	0.09%
2018/02/27	27	51.87	7	52.99	51.05	20	33,277	0.06%
2018/02/26	3	53.05	44	52.93	52.45	-41	33,612	-0.12%
2018/02/23	2	51.73	5	52.05	51.50	-3	33,502	-0.01%
2018/02/22	4	50.73	0	0.00	50.95	4	33,583	0.01%
2018/02/21	4	50.31	12	50.29	51.35	-8	34,192	-0.02%
2018/02/12	10	46.48	12	46.69	46.45	-2	34,183	-0.01%
2018/02/09	44	47.09	11	47.02	45.70	33	33,742	0.10%
2018/02/08	56	52.53	14	53.09	51.10	42	32,310	0.13%
2018/02/07	19	56.63	7	58.10	55.15	12	31,169	0.04%
2018/02/06	18	57.33	4	57.33	56.45	14	30,320	0.05%
2018/02/05	6	58.32	12	58.55	58.95	-6	29,732	-0.02%
2018/02/02	4	57.84	3	58.42	58.60	1	29,413	0.00%
2018/02/01	7	58.61	8	58.51	58.15	-1	29,421	0.00%
2018/01/31	15	57.44	12	57.85	58.15	3	29,310	0.01%
2018/01/30	12	58.31	4	57.31	57.55	8	29,393	0.03%
2018/01/29	12	61.16	5	61.88	60.20	7	28,894	0.02%
2018/01/26	0	0.00	7	60.94	61.35	-7	28,643	-0.02%
2018/01/25	17	60.44	9	60.68	60.00	8	28,513	0.03%
2018/01/24	10	62.05	8	62.29	62.45	2	28,221	0.01%
2018/01/23	7	60.66	16	60.97	61.50	-9	27,874	-0.03%
2018/01/22	8	59.86	7	59.76	59.40	1	27,927	0.00%
2018/01/19	12	59.85	10	60.14	60.10	2	27,995	0.01%
2018/01/18	2	59.38	4	59.21	58.80	-2	28,088	-0.01%
2018/01/17	4	58.38	7	58.91	58.50	-3	27,941	-0.01%
2018/01/16	9	57.44	10	57.84	58.00	-1	27,399	0.00%
2018/01/15	13	56.80	23	57.08	58.00	-10	27,211	-0.04%
2018/01/12	8	55.64	9	55.67	55.85	-1	26,794	0.00%
2018/01/11	4	55.11	17	55.44	54.95	-13	27,101	-0.05%
2018/01/10	5	54.38	35	54.28	54.70	-30	26,898	-0.11%
2018/01/09	5	53.30	3	53.25	53.90	2	26,561	0.01%
2018/01/08	3	52.88	4	52.83	52.70	-1	26,508	0.00%
2018/01/05	2	52.38	7	52.46	52.70	-5	26,370	-0.02%
2018/01/04	7	52.30	6	52.26	52.30	1	26,300	0.00%
2018/01/03	3	52.08	29	52.63	52.40	-26	26,520	-0.10%
2018/01/02	10	50.40	9	51.45	51.85	1	26,292	0.00%