富邦上証正2 (00633L)-華南永昌-彰化券商分點個股進出

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
36.57
漲跌
▲0.24
漲幅
+0.66%
成交量
5,567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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	1	36.60	0	0.00	36.57	1	8,455	0.01%
2024/05/08	4	36.44	0	0.00	36.25	4	8,726	0.05%
2024/05/07	2	36.40	0	0.00	36.67	2	8,983	0.02%
2024/05/02	0	0.00	2	35.86	36.26	-2	9,798	-0.02%
2024/04/30	0	0.00	1	35.77	35.75	-1	10,066	-0.01%
2024/04/29	2	35.74	7	35.25	35.97	-5	10,271	-0.05%
2024/04/26	1	34.75	9	34.69	35.22	-8	10,239	-0.08%
2024/04/24	2	33.86	0	0.00	33.80	2	10,708	0.02%
2024/04/22	0	0.00	1	33.95	33.93	-1	10,839	-0.01%
2024/04/19	1	33.70	0	0.00	33.77	1	10,854	0.01%
2024/04/18	1	33.85	1	34.75	34.37	0	10,879	0.00%
2024/04/16	0	0.00	3	33.49	33.80	-3	10,869	-0.03%
2024/04/15	6	33.26	9	33.51	33.68	-3	10,847	-0.03%
2024/04/12	1	32.50	0	0.00	32.40	1	10,871	0.01%
2024/04/11	4	32.45	0	0.00	32.75	4	10,900	0.04%
2024/04/09	2	33.15	4	33.03	32.84	-2	10,947	-0.02%
2024/04/08	9	33.45	4	33.72	33.38	5	11,106	0.05%
2024/04/03	0	0.00	16	33.75	33.84	-16	11,164	-0.14%
2024/04/02	2	34.06	0	0.00	33.93	2	11,261	0.02%
2024/04/01	3	34.31	0	0.00	34.19	3	11,224	0.03%
2024/03/29	3	33.15	0	0.00	33.10	3	11,125	0.03%
2024/03/28	13	33.49	0	0.00	33.34	13	11,120	0.12%
2024/03/27	2	33.29	2	33.23	33.21	0	11,094	0.00%
2024/03/26	0	0.00	15	33.20	33.25	-15	11,116	-0.13%
2024/03/18	15	33.05	0	0.00	33.05	15	11,173	0.13%
2024/03/13	5	32.86	18	32.95	33.01	-13	11,316	-0.11%
2024/03/11	18	32.14	0	0.00	32.50	18	11,493	0.16%
2024/03/08	5	31.66	18	31.63	31.47	-13	11,371	-0.11%
2024/03/06	1	32.29	0	0.00	32.30	1	11,198	0.01%
2024/03/05	0	0.00	4	32.13	32.06	-4	11,128	-0.04%
2024/03/04	4	31.56	0	0.00	31.46	4	11,021	0.04%
2024/03/01	3	31.34	3	31.68	31.61	0	10,962	0.00%
2024/02/29	2	31.22	0	0.00	31.47	2	11,019	0.02%
2024/02/19	0	0.00	5	29.94	29.88	-5	10,299	-0.05%
2024/01/30	5	27.88	0	0.00	27.51	5	8,821	0.06%
2024/01/26	0	0.00	8	28.26	28.24	-8	8,362	-0.10%
2024/01/25	12	28.20	1	28.30	28.47	11	8,213	0.13%
2024/01/24	2	26.94	1	27.40	26.70	1	7,766	0.01%
2024/01/23	1	26.95	0	0.00	26.88	1	7,458	0.01%
2024/01/22	0	0.00	5	27.48	27.26	-5	7,241	-0.07%
2024/01/19	0	0.00	1	26.77	27.03	-1	7,130	-0.01%
2024/01/18	3	26.25	27	26.30	25.77	-24	6,965	-0.34%
2024/01/17	1	26.83	0	0.00	26.83	1	6,609	0.02%
2024/01/16	1	26.86	1	27.62	27.15	0	6,610	0.00%
2024/01/15	15	27.41	0	0.00	27.39	15	6,564	0.23%
2024/01/12	2	27.23	0	0.00	27.34	2	6,564	0.03%
2024/01/11	2	27.12	0	0.00	27.62	2	6,647	0.03%
2024/01/08	4	27.65	0	0.00	27.26	4	6,472	0.06%
2024/01/04	4	28.06	0	0.00	27.82	4	6,328	0.06%
2024/01/02	10	29.59	0	0.00	28.66	10	6,172	0.16%
2023/12/29	0	0.00	3	29.38	29.34	-3	5,935	-0.05%
2023/12/28	0	0.00	1	28.33	29.21	-1	5,848	-0.02%
2023/12/27	0	0.00	6	27.77	27.94	-6	5,768	-0.10%
2023/12/26	1	27.92	0	0.00	27.85	1	5,727	0.02%
2023/12/22	6	28.16	1	28.45	28.34	5	5,770	0.09%
2023/12/15	1	28.10	0	0.00	27.87	1	5,693	0.02%
2023/12/13	2	28.45	0	0.00	28.36	2	5,518	0.04%
2023/12/06	0	0.00	14	29.31	29.33	-14	5,159	-0.27%
2023/11/29	2	30.97	1	30.86	30.76	1	5,170	0.02%
2023/11/17	2	32.41	0	0.00	32.26	2	5,412	0.04%
2023/11/08	4	33.82	0	0.00	33.76	4	5,903	0.07%
2023/11/06	2	34.42	0	0.00	34.21	2	6,124	0.03%
2023/10/30	2	33.06	0	0.00	33.13	2	6,262	0.03%
2023/10/27	2	33.05	0	0.00	33.05	2	6,304	0.03%
2023/10/25	3	32.19	0	0.00	32.08	3	6,762	0.04%
2023/10/24	1	31.20	0	0.00	31.20	1	6,771	0.01%
2023/10/23	3	31.63	0	0.00	31.63	3	6,730	0.04%
2023/10/19	2	32.75	0	0.00	32.47	2	6,842	0.03%
2023/10/18	1	34.31	0	0.00	34.09	1	6,697	0.01%
2023/10/13	1	34.95	0	0.00	34.54	1	6,725	0.01%
2023/10/04	4	34.65	0	0.00	34.30	4	6,933	0.06%
2023/10/03	3	35.22	0	0.00	35.09	3	6,917	0.04%
2023/09/28	1	35.77	0	0.00	35.75	1	6,894	0.01%
2023/09/25	1	36.70	0	0.00	36.89	1	6,874	0.01%
2023/09/08	1	36.60	0	0.00	36.45	1	7,314	0.01%
2023/09/04	2	37.90	0	0.00	38.47	2	7,254	0.03%
2023/08/31	4	36.93	0	0.00	36.68	4	7,201	0.06%
2023/08/24	0	0.00	7	35.74	36.29	-7	7,005	-0.10%
2023/08/15	0	0.00	2	37.37	37.01	-2	7,357	-0.03%
2023/08/11	1	39.00	0	0.00	39.08	1	7,174	0.01%
2023/08/10	1	39.50	0	0.00	39.85	1	7,123	0.01%
2023/08/07	4	40.62	0	0.00	40.33	4	7,055	0.06%
2023/08/02	2	40.32	0	0.00	39.84	2	7,131	0.03%
2023/08/01	0	0.00	1	41.13	40.74	-1	7,169	-0.01%
2023/07/31	3	41.58	0	0.00	41.00	3	7,135	0.04%
2023/07/17	1	36.42	0	0.00	36.31	1	6,695	0.01%
2023/07/14	2	37.58	0	0.00	37.33	2	6,645	0.03%
2023/06/21	0	0.00	1	36.24	36.32	-1	6,998	-0.01%
2023/06/20	2	36.65	3	36.90	36.51	-1	7,013	-0.01%
2023/06/19	2	37.10	1	37.62	36.82	1	7,080	0.01%
2023/06/16	1	37.58	0	0.00	37.73	1	7,052	0.01%
2023/06/15	1	36.57	1	36.96	36.96	0	7,070	0.00%
2023/06/14	0	0.00	1	35.75	36.25	-1	7,118	-0.01%
2023/06/13	1	35.50	0	0.00	35.40	1	7,002	0.01%
2023/06/08	0	0.00	1	34.40	34.91	-1	7,113	-0.01%
2023/06/07	1	35.30	0	0.00	34.62	1	7,182	0.01%
2023/06/06	0	0.00	2	34.99	35.23	-2	7,216	-0.03%
2023/06/05	1	35.10	1	35.40	34.78	0	7,281	0.00%
2023/06/02	2	34.93	0	0.00	34.94	2	7,307	0.03%
2023/06/01	1	34.15	3	34.23	34.32	-2	7,391	-0.03%
2023/05/31	2	33.80	1	34.41	33.55	1	7,412	0.01%
2023/05/30	1	34.88	1	35.18	34.13	0	7,343	0.00%
2023/05/29	2	35.18	2	35.40	35.01	0	7,435	0.00%
2023/05/26	1	35.18	2	35.39	35.41	-1	7,531	-0.01%
2023/05/25	3	35.60	3	35.79	35.43	0	7,532	0.00%
2023/05/24	2	36.65	2	36.88	36.61	0	7,390	0.00%
2023/05/23	2	37.85	1	38.28	37.52	1	7,318	0.01%
2023/05/22	1	38.20	0	0.00	38.26	1	7,335	0.01%
2023/05/18	0	0.00	1	37.95	38.02	-1	7,332	-0.01%
2023/05/17	3	38.20	3	38.40	37.99	0	7,314	0.00%
2023/05/16	1	38.60	1	38.92	38.68	0	7,341	0.00%
2023/05/15	1	37.72	1	38.00	38.32	0	7,381	0.00%
2023/05/12	1	38.98	0	0.00	38.10	1	7,364	0.01%
2023/05/11	0	0.00	2	38.86	38.75	-2	7,363	-0.03%
2023/05/10	2	39.72	0	0.00	38.82	2	7,403	0.03%
2023/05/09	3	40.05	3	40.41	40.57	0	7,342	0.00%
2023/05/08	2	39.31	11	40.09	39.82	-9	7,378	-0.12%
2023/05/05	1	38.85	2	39.06	39.07	-1	7,420	-0.01%
2023/05/04	1	38.22	1	38.52	39.00	0	7,515	0.00%
2023/05/03	1	38.13	1	38.43	38.01	0	7,630	0.00%
2023/05/02	2	38.95	1	39.25	38.82	1	7,741	0.01%
2023/04/28	0	0.00	12	38.90	38.74	-12	7,903	-0.15%
2023/04/27	2	37.60	0	0.00	37.89	2	7,926	0.03%
2023/04/26	0	0.00	2	37.20	37.70	-2	8,196	-0.02%
2023/04/25	11	37.36	0	0.00	37.19	11	8,292	0.13%
2023/04/24	2	37.73	3	38.02	37.60	-1	8,215	-0.01%
2023/04/21	2	38.79	3	39.10	38.68	-1	8,144	-0.01%
2023/04/20	2	39.40	2	39.85	39.07	0	8,185	0.00%
2023/04/18	3	40.49	7	40.25	40.33	-4	8,320	-0.05%
2023/04/17	1	38.29	1	38.70	39.66	0	8,426	0.00%
2023/04/14	1	38.40	3	38.61	38.36	-2	8,393	-0.02%
2023/04/13	0	0.00	2	37.97	38.25	-2	8,462	-0.02%
2023/04/12	3	38.34	3	38.71	38.22	0	8,482	0.00%
2023/04/11	2	39.32	0	0.00	38.68	2	8,455	0.02%
2023/04/10	2	39.16	0	0.00	39.06	2	8,500	0.02%
2023/04/07	1	38.65	3	38.92	39.00	-2	8,592	-0.02%
2023/04/06	3	38.89	3	39.25	38.55	0	8,497	0.00%
2023/03/31	3	39.61	16	39.85	39.33	-13	8,441	-0.15%
2023/03/30	1	38.30	3	38.60	38.69	-2	8,399	-0.02%
2023/03/29	3	38.59	1	38.90	38.39	2	8,356	0.02%
2023/03/27	4	38.00	6	38.26	38.00	-2	8,508	-0.02%
2023/03/24	2	38.86	0	0.00	38.57	2	8,498	0.02%
2023/03/23	0	0.00	2	38.25	38.71	-2	8,549	-0.02%
2023/03/22	4	38.49	2	38.80	38.37	2	8,580	0.02%
2023/03/21	1	37.57	2	38.02	38.20	-1	8,521	-0.01%
2023/03/20	1	37.76	0	0.00	37.29	1	8,541	0.01%
2023/03/17	1	38.15	2	38.45	38.26	-1	8,573	-0.01%
2023/03/16	0	0.00	2	37.81	37.97	-2	8,587	-0.02%
2023/03/15	1	38.30	2	38.60	38.22	-1	8,671	-0.01%
2023/03/14	12	38.00	0	0.00	38.00	12	8,867	0.14%
2023/03/13	0	0.00	2	38.35	38.59	-2	8,926	-0.02%
2023/03/10	2	38.61	3	38.47	38.36	-1	8,891	-0.01%
2023/03/09	13	39.18	4	39.43	39.06	9	8,993	0.10%
2023/03/08	12	39.69	2	39.64	39.38	10	8,932	0.11%
2023/03/07	4	40.94	5	41.04	40.77	-1	9,136	-0.01%
2023/03/06	1	41.70	0	0.00	40.95	1	9,270	0.01%
2023/03/03	1	41.82	0	0.00	41.37	1	9,193	0.01%
2023/03/02	2	41.83	0	0.00	41.43	2	9,272	0.02%
2023/03/01	0	0.00	2	40.35	41.64	-2	9,334	-0.02%
2023/02/24	1	41.24	0	0.00	40.46	1	9,329	0.01%
2023/02/23	1	41.75	4	41.74	41.37	-3	9,338	-0.03%
2023/02/22	5	42.04	2	42.25	41.87	3	9,296	0.03%
2023/02/21	4	42.20	2	42.50	42.10	2	9,386	0.02%
2023/02/20	3	41.14	1	41.30	41.53	2	9,407	0.02%
2023/02/17	0	0.00	1	41.32	41.55	-1	9,518	-0.01%
2023/02/16	0	0.00	4	42.38	42.92	-4	9,745	-0.04%
2023/02/15	4	42.10	4	42.44	41.89	0	9,848	0.00%
2023/02/14	5	42.94	0	0.00	42.15	5	9,873	0.05%
2023/02/13	0	0.00	1	41.17	42.64	-1	9,995	-0.01%
2023/02/10	1	41.70	2	41.76	41.40	-1	9,997	-0.01%
2023/02/09	2	41.78	1	42.00	42.13	1	10,160	0.01%
2023/02/08	1	41.30	1	41.54	41.14	0	10,367	0.00%
2023/02/07	1	41.69	0	0.00	41.33	1	10,427	0.01%
2023/02/02	2	43.77	3	43.65	43.60	-1	10,582	-0.01%
2023/02/01	1	43.45	0	0.00	43.62	1	10,571	0.01%
2023/01/31	3	44.37	4	44.62	44.14	-1	10,542	-0.01%
2023/01/30	7	45.67	8	46.00	45.14	-1	10,433	-0.01%
2023/01/17	3	44.37	2	44.68	44.05	1	10,411	0.01%
2023/01/16	6	44.78	14	44.87	45.30	-8	10,696	-0.07%
2023/01/13	0	0.00	11	42.90	42.85	-11	10,474	-0.11%
2023/01/12	2	41.85	2	42.07	41.85	0	10,442	0.00%
2023/01/11	1	42.50	0	0.00	42.30	1	10,483	0.01%
2023/01/10	2	41.58	4	41.86	41.80	-2	10,470	-0.02%
2023/01/09	2	41.93	8	41.70	41.72	-6	10,445	-0.06%
2023/01/06	1	40.90	4	41.17	41.20	-3	10,468	-0.03%
2023/01/05	0	0.00	15	40.22	40.70	-15	10,417	-0.14%
2023/01/04	2	39.05	1	38.98	38.65	1	10,314	0.01%
2023/01/03	2	38.66	1	38.70	38.65	1	10,426	0.01%
2022/12/30	2	39.00	2	39.30	39.15	0	10,318	0.00%
2022/12/29	1	38.82	1	38.09	38.44	0	10,275	0.00%
2022/12/28	3	39.13	5	39.24	39.25	-2	10,364	-0.02%
2022/12/27	2	39.92	0	0.00	39.21	2	10,290	0.02%
2022/12/26	1	38.28	3	38.61	38.59	-2	10,222	-0.02%
2022/12/23	2	38.90	0	0.00	38.44	2	10,249	0.02%
2022/12/22	0	0.00	2	38.84	38.83	-2	10,255	-0.02%
2022/12/21	3	38.07	1	38.41	38.11	2	10,217	0.02%
2022/12/19	1	39.95	3	40.00	39.85	-2	10,149	-0.02%
2022/12/16	1	40.20	2	40.20	40.12	-1	10,078	-0.01%
2022/12/15	3	40.24	1	40.52	39.96	2	10,051	0.02%
2022/12/14	1	39.76	1	40.06	40.25	0	10,037	0.00%
2022/12/13	0	0.00	10	39.47	39.59	-10	9,973	-0.10%
2022/12/12	1	39.83	1	40.13	39.86	0	9,960	0.00%
2022/12/09	5	39.83	8	40.06	40.06	-3	9,979	-0.03%
2022/12/07	0	0.00	3	39.60	40.33	-3	9,849	-0.03%
2022/12/06	34	39.63	2	39.63	39.44	32	9,859	0.32%
2022/11/29	0	0.00	5	35.92	36.52	-5	9,394	-0.05%
2022/11/28	2	33.10	0	0.00	33.48	2	9,180	0.02%
2022/11/25	2	34.70	0	0.00	34.97	2	9,027	0.02%
2022/11/24	1	34.44	0	0.00	34.44	1	9,122	0.01%
2022/11/23	1	34.92	2	35.17	35.19	-1	9,076	-0.01%
2022/11/22	5	35.26	1	35.40	35.30	4	9,147	0.04%
2022/11/21	9	34.42	7	34.11	34.47	2	9,042	0.02%
2022/11/18	1	35.50	1	35.60	35.79	0	8,977	0.00%
2022/11/17	1	35.50	7	35.25	35.14	-6	8,973	-0.07%
2022/11/16	3	36.43	4	36.73	36.41	-1	9,017	-0.01%
2022/11/15	3	35.85	0	0.00	36.69	3	9,054	0.03%
2022/11/14	3	36.39	6	36.76	35.86	-3	8,904	-0.03%
2022/11/11	2	35.18	1	35.66	35.07	1	8,787	0.01%
2022/11/10	1	33.25	3	33.50	33.24	-2	8,741	-0.02%
2022/11/09	3	34.27	3	34.64	33.89	0	8,711	0.00%
2022/11/08	4	35.13	2	35.66	34.67	2	8,608	0.02%
2022/11/07	2	35.26	0	0.00	35.63	2	8,586	0.02%
2022/11/04	2	34.12	27	35.00	35.42	-25	8,493	-0.29%
2022/11/03	6	32.94	5	33.31	32.77	1	8,377	0.01%
2022/11/02	1	32.74	1	33.15	33.87	0	8,320	0.00%
2022/11/01	6	32.00	2	32.15	31.81	4	8,224	0.05%
2022/10/27	1	33.80	0	0.00	32.77	1	8,079	0.01%
2022/10/26	1	34.40	1	34.70	34.16	0	8,243	0.00%
2022/10/25	2	34.23	2	34.49	34.25	0	8,313	0.00%
2022/10/24	1	34.80	0	0.00	34.46	1	8,379	0.01%
2022/10/20	20	37.70	0	0.00	37.73	20	8,078	0.25%
2022/10/17	1	39.58	0	0.00	39.21	1	7,980	0.01%
2022/10/14	1	39.24	2	39.80	39.96	-1	7,984	-0.01%
2022/10/12	1	37.06	1	37.36	37.23	0	7,974	0.00%
2022/10/06	0	0.00	1	42.72	43.00	-1	8,020	-0.01%
2022/10/05	2	42.56	21	41.62	42.80	-19	8,085	-0.23%
2022/09/28	1	40.60	1	40.91	40.69	0	8,274	0.00%
2022/09/26	20	41.20	2	39.91	40.81	18	8,346	0.22%
2022/09/23	1	40.19	0	0.00	40.40	1	8,377	0.01%
2022/09/19	0	0.00	1	41.30	41.24	-1	8,766	-0.01%
2022/09/15	1	42.98	0	0.00	42.50	1	8,797	0.01%
2022/09/14	1	43.08	0	0.00	42.31	1	8,852	0.01%
2022/09/13	1	43.53	0	0.00	43.69	1	8,880	0.01%
2022/08/23	1	42.76	2	43.33	42.91	-1	10,090	-0.01%
2022/08/22	1	43.79	0	0.00	43.65	1	9,992	0.01%
2022/08/03	6	42.12	6	41.92	41.91	0	10,577	0.00%
2022/07/11	0	0.00	2	47.98	47.31	-2	11,625	-0.02%
2022/06/22	0	0.00	5	46.67	46.29	-5	11,874	-0.04%
2022/06/15	0	0.00	1	45.56	46.21	-1	11,691	-0.01%
2022/06/10	0	0.00	5	43.97	43.97	-5	12,111	-0.04%
2022/06/09	0	0.00	8	43.61	43.29	-8	12,080	-0.07%
2022/06/08	0	0.00	3	43.43	42.81	-3	12,067	-0.02%
2022/06/07	1	43.15	9	42.65	42.70	-8	11,936	-0.07%
2022/06/06	1	41.78	1	41.53	41.55	0	11,854	0.00%
2022/05/18	10	39.31	12	39.18	39.20	-2	11,019	-0.02%
2022/05/17	0	0.00	1	39.50	39.76	-1	10,859	-0.01%
2022/05/13	0	0.00	1	39.95	39.15	-1	10,684	-0.01%
2022/05/11	0	0.00	30	39.28	39.67	-30	10,514	-0.29%
2022/05/10	16	37.41	0	0.00	37.90	16	10,363	0.15%
2022/05/06	5	38.41	0	0.00	38.27	5	10,254	0.05%
2022/04/29	3	39.74	3	39.94	40.65	0	10,019	0.00%
2022/04/28	0	0.00	5	39.62	39.24	-5	9,814	-0.05%
2022/04/26	4	37.37	0	0.00	38.30	4	9,489	0.04%
2022/04/25	1	39.70	0	0.00	39.22	1	9,238	0.01%
2022/04/22	10	39.54	1	40.21	40.69	9	9,042	0.10%
2022/04/21	6	41.09	2	40.66	40.80	4	8,983	0.04%
2022/04/20	12	41.43	0	0.00	41.58	12	8,887	0.14%
2022/04/19	0	0.00	1	42.62	42.40	-1	8,716	-0.01%
2022/04/18	6	42.54	0	0.00	42.31	6	8,558	0.07%
2022/04/15	0	0.00	20	43.50	43.80	-20	8,451	-0.24%
2022/04/14	3	43.15	2	43.75	43.75	1	8,393	0.01%
2022/04/13	0	0.00	7	42.94	42.96	-7	8,408	-0.08%
2022/04/12	2	42.03	0	0.00	42.43	2	8,337	0.02%
2022/04/11	9	41.72	0	0.00	41.03	9	8,388	0.11%
2022/04/08	2	42.48	2	43.12	43.20	0	8,247	0.00%
2022/04/07	30	43.29	32	42.92	42.40	-2	8,197	-0.02%
2022/04/06	1	42.35	1	43.03	43.11	0	8,190	0.00%
2022/04/01	0	0.00	8	43.16	43.35	-8	8,102	-0.10%
2022/03/31	10	41.65	0	0.00	41.65	10	7,887	0.13%
2022/03/30	0	0.00	1	41.35	41.61	-1	7,831	-0.01%
2022/03/29	2	40.20	0	0.00	40.06	2	7,733	0.03%
2022/03/28	4	39.11	2	40.11	40.01	2	7,719	0.03%
2022/03/23	2	41.96	2	42.20	42.25	0	7,557	0.00%
2022/03/21	1	41.56	0	0.00	41.21	1	7,496	0.01%
2022/03/18	2	40.16	0	0.00	40.88	2	7,461	0.03%
2022/03/17	0	0.00	9	41.47	41.51	-9	7,428	-0.12%
2022/03/16	3	36.28	3	36.39	38.20	0	7,139	0.00%
2022/03/15	7	38.02	0	0.00	37.10	7	6,967	0.10%
2022/03/14	5	40.62	2	41.40	40.35	3	6,714	0.04%
2022/03/11	5	40.34	0	0.00	40.24	5	6,622	0.08%
2022/03/10	11	43.01	0	0.00	42.61	11	6,496	0.17%
2022/03/09	3	41.82	0	0.00	40.56	3	6,428	0.05%
2022/03/07	3	44.24	0	0.00	43.63	3	6,191	0.05%
2022/02/24	5	47.36	0	0.00	47.48	5	5,971	0.08%
2022/02/23	7	48.90	0	0.00	49.08	7	5,934	0.12%
2022/02/21	1	50.30	0	0.00	50.40	1	5,905	0.02%
2022/02/08	1	48.36	0	0.00	48.83	1	5,897	0.02%
2022/01/26	0	0.00	2	51.50	50.50	-2	5,760	-0.03%
2022/01/25	4	51.55	2	52.15	51.40	2	5,837	0.03%
2022/01/21	2	53.20	0	0.00	52.95	2	5,860	0.03%
2022/01/20	0	0.00	6	53.67	53.55	-6	5,811	-0.10%
2022/01/19	1	51.45	2	51.75	51.45	-1	5,768	-0.02%
2022/01/18	1	51.60	1	52.00	51.65	0	5,778	0.00%
2022/01/14	2	51.05	0	0.00	51.00	2	5,782	0.03%
2022/01/07	0	0.00	3	53.00	53.10	-3	5,827	-0.05%
2022/01/06	3	52.23	0	0.00	52.65	3	5,830	0.05%
2022/01/05	0	0.00	3	54.37	54.00	-3	5,794	-0.05%
2022/01/04	3	53.53	1	53.80	54.10	2	5,830	0.03%
2021/12/29	1	54.55	0	0.00	54.40	1	5,864	0.02%
2021/12/27	4	56.25	0	0.00	55.90	4	5,752	0.07%
2021/12/24	2	56.45	2	57.00	56.40	0	5,779	0.00%
2021/12/23	4	55.60	0	0.00	55.65	4	5,737	0.07%
2021/12/21	3	56.15	0	0.00	56.05	3	5,805	0.05%
2021/12/17	3	56.90	0	0.00	56.95	3	5,809	0.05%
2021/12/13	1	62.55	0	0.00	60.70	1	5,863	0.02%
2021/12/09	1	59.40	1	60.00	60.70	0	5,848	0.00%
2021/12/08	0	0.00	1	57.25	57.20	-1	5,715	-0.02%
2021/12/07	2	55.85	0	0.00	56.15	2	5,746	0.03%
2021/12/06	0	0.00	5	55.20	55.65	-5	5,754	-0.09%
2021/12/03	0	0.00	5	53.70	53.90	-5	5,797	-0.09%
2021/11/23	0	0.00	5	55.15	55.05	-5	6,756	-0.07%
2021/11/22	0	0.00	15	55.45	54.90	-15	6,843	-0.22%
2021/11/18	10	53.00	0	0.00	53.75	10	6,955	0.14%
2021/11/16	0	0.00	2	54.80	54.50	-2	7,200	-0.03%
2021/11/11	0	0.00	5	54.15	54.60	-5	7,388	-0.07%
2021/11/10	6	51.91	0	0.00	52.20	6	7,358	0.08%
2021/11/04	10	54.70	2	54.20	54.95	8	7,508	0.11%
2021/11/03	1	53.80	11	53.72	53.65	-10	7,607	-0.13%
2021/11/02	3	56.05	2	56.40	53.50	1	7,667	0.01%
2021/11/01	1	56.30	1	56.90	56.25	0	7,611	0.00%
2021/10/29	11	56.50	0	0.00	56.65	11	7,619	0.14%
2021/10/28	4	56.55	0	0.00	56.45	4	7,641	0.05%
2021/10/27	6	56.70	0	0.00	56.55	6	7,827	0.08%
2021/10/25	1	58.60	0	0.00	58.50	1	7,963	0.01%
2021/10/22	0	0.00	2	58.63	59.55	-2	8,144	-0.02%
2021/10/21	3	57.70	3	57.43	57.55	0	8,169	0.00%
2021/10/19	0	0.00	3	56.63	56.80	-3	8,415	-0.04%
2021/10/18	5	55.84	1	57.80	55.20	4	8,406	0.05%
2021/10/15	1	58.00	1	58.50	58.00	0	8,394	0.00%
2021/10/14	2	59.30	0	0.00	57.70	2	8,376	0.02%
2021/10/12	1	56.90	1	57.50	57.30	0	8,361	0.00%
2021/10/08	1	54.10	27	56.29	56.50	-26	8,340	-0.31%
2021/10/07	1	52.10	1	52.70	53.40	0	8,204	0.00%
2021/10/05	1	50.40	2	51.00	50.95	-1	8,210	-0.01%
2021/10/04	2	51.50	2	52.10	51.75	0	8,323	0.00%
2021/10/01	1	52.80	0	51.70	51.50	1	8,398	0.01%
2021/09/30	3	53.83	7	54.23	53.95	-4	8,414	-0.05%
2021/09/29	11	53.48	2	53.40	53.90	9	8,400	0.11%
2021/09/27	1	53.22	0	0.00	53.40	1	8,534	0.01%
2021/09/24	2	50.38	7	52.03	51.55	-5	8,473	-0.06%
2021/09/22	2	50.30	1	49.25	50.50	1	8,426	0.01%
2021/09/17	21	51.66	0	0.00	52.00	21	8,372	0.25%
2021/09/16	4	50.98	4	51.53	51.25	0	8,433	0.00%
2021/09/15	3	52.28	1	52.80	51.40	2	8,362	0.02%
2021/09/14	2	54.10	2	54.70	53.95	0	8,356	0.00%
2021/09/13	0	0.00	1	54.60	54.25	-1	8,297	-0.01%
2021/09/10	1	54.40	5	54.02	54.75	-4	8,269	-0.05%
2021/09/09	3	53.03	0	0.00	52.60	3	8,278	0.04%
2021/09/08	1	54.00	1	54.30	53.20	0	8,275	0.00%
2021/09/07	3	53.32	1	53.10	53.90	2	8,238	0.02%
2021/09/06	2	52.83	2	52.35	53.35	0	8,312	0.00%
2021/09/03	4	51.41	4	52.24	51.40	0	8,381	0.00%
2021/09/02	1	51.25	1	51.85	51.35	0	8,341	0.00%
2021/09/01	2	51.30	8	51.38	51.45	-6	8,264	-0.07%
2021/08/31	3	48.83	5	48.94	48.37	-2	8,152	-0.02%
2021/08/30	10	50.13	2	51.08	49.74	8	8,125	0.10%
2021/08/27	2	50.50	3	50.75	51.00	-1	8,086	-0.01%
2021/08/26	2	51.50	1	52.50	50.60	1	8,057	0.01%
2021/08/25	1	53.00	0	0.00	52.50	1	8,023	0.01%
2021/08/23	0	0.00	2	50.50	50.95	-2	8,072	-0.02%
2021/08/13	0	0.00	1	54.90	55.05	-1	8,228	-0.01%
2021/08/12	4	55.81	4	56.36	55.60	0	8,179	0.00%
2021/08/11	1	56.20	1	56.65	56.55	0	8,203	0.00%
2021/08/10	1	55.20	0	0.00	55.05	1	8,147	0.01%
2021/08/09	0	0.00	13	54.68	55.40	-13	8,236	-0.16%
2021/08/06	3	52.92	0	0.00	52.95	3	8,186	0.04%
2021/08/05	2	53.43	7	53.66	53.85	-5	8,147	-0.06%
2021/08/04	0	0.00	5	54.15	53.95	-5	8,137	-0.06%
2021/08/03	0	0.00	10	54.20	54.40	-10	8,170	-0.12%
2021/08/02	20	53.68	7	53.86	53.95	13	8,310	0.16%
2021/07/28	1	51.45	3	50.65	52.05	-2	7,991	-0.03%
2021/07/26	3	58.63	11	56.45	54.95	-8	7,673	-0.10%
2021/07/22	2	63.53	3	63.27	63.35	-1	7,471	-0.01%
2021/07/21	2	63.88	2	64.03	62.85	0	7,540	0.00%
2021/07/20	2	62.85	1	63.15	62.75	1	7,598	0.01%
2021/07/19	2	62.05	2	62.80	62.80	0	7,673	0.00%
2021/07/12	4	63.59	9	64.37	63.80	-5	7,831	-0.06%
2021/07/09	3	62.45	0	0.00	62.45	3	7,924	0.04%
2021/07/08	2	65.03	0	0.00	63.90	2	7,830	0.03%
2021/07/07	1	64.75	7	65.15	65.20	-6	7,807	-0.08%
2021/07/06	3	63.97	4	64.39	64.30	-1	8,040	-0.01%
2021/07/05	3	64.32	1	64.80	63.95	2	8,123	0.02%
2021/07/02	4	66.23	1	67.95	64.80	3	8,106	0.04%
2021/07/01	3	67.48	3	67.88	67.80	0	8,141	0.00%
2021/06/30	0	0.00	1	68.05	68.20	-1	8,177	-0.01%
2021/06/29	2	68.50	1	69.25	67.95	1	8,261	0.01%
2021/06/28	3	69.60	1	69.25	69.15	2	8,325	0.02%
2021/06/25	1	67.95	9	68.77	69.65	-8	8,379	-0.10%
2021/06/24	1	66.80	1	67.20	67.30	0	8,354	0.00%
2021/06/23	0	0.00	1	66.85	67.05	-1	8,465	-0.01%
2021/06/22	0	0.00	1	65.90	66.45	-1	8,537	-0.01%
2021/06/21	2	65.05	3	65.48	64.85	-1	8,642	-0.01%
2021/06/18	6	66.54	2	66.55	65.75	4	8,676	0.05%
2021/06/17	6	67.61	2	66.40	67.00	4	8,667	0.05%
2021/06/16	6	67.79	3	68.75	67.25	3	8,774	0.03%
2021/06/15	8	69.19	5	70.06	68.85	3	8,811	0.03%
2021/06/11	4	72.15	1	71.15	70.95	3	8,798	0.03%
2021/06/10	2	71.58	2	72.23	73.30	0	8,674	0.00%
2021/06/09	0	0.00	3	71.25	71.25	-3	8,787	-0.03%
2021/06/08	6	71.59	5	72.31	70.10	1	8,860	0.01%
2021/06/07	9	72.39	1	72.10	71.95	8	8,821	0.09%
2021/06/04	2	71.55	1	72.10	74.60	1	8,864	0.01%
2021/06/03	2	72.45	9	72.85	72.95	-7	8,907	-0.08%
2021/06/02	6	72.37	3	73.10	72.10	3	9,157	0.03%
2021/06/01	10	72.50	8	72.96	72.60	2	9,317	0.02%
2021/05/31	4	73.41	3	73.88	72.15	1	9,344	0.01%
2021/05/28	2	74.33	4	74.71	74.90	-2	9,291	-0.02%
2021/05/27	6	74.16	7	75.08	74.20	-1	9,380	-0.01%
2021/05/26	27	74.59	2	75.00	73.85	25	9,422	0.27%
2021/05/25	0	0.00	6	71.18	73.20	-6	9,389	-0.06%
2021/05/24	4	66.88	4	67.18	67.95	0	9,377	0.00%
2021/05/21	0	0.00	4	70.03	68.05	-4	9,438	-0.04%
2021/05/20	3	68.68	4	69.20	68.70	-1	9,548	-0.01%
2021/05/19	3	68.53	2	68.93	68.25	1	9,629	0.01%
2021/05/18	1	69.00	0	0.00	69.10	1	9,725	0.01%
2021/05/17	3	66.93	9	68.85	69.45	-6	9,781	-0.06%
2021/05/14	1	63.70	5	65.06	66.50	-4	9,834	-0.04%
2021/05/13	6	63.90	4	64.29	63.10	2	9,870	0.02%
2021/05/12	4	64.50	24	65.38	64.75	-20	9,874	-0.20%
2021/05/11	30	61.87	8	62.85	64.30	22	9,856	0.22%
2021/05/10	2	64.70	0	0.00	62.15	2	9,755	0.02%
2021/05/07	6	65.63	4	65.58	65.25	2	9,654	0.02%
2021/05/06	7	65.80	3	66.10	65.35	4	9,749	0.04%
2021/05/05	2	65.65	2	66.05	65.85	0	9,738	0.00%
2021/05/04	1	65.50	3	65.00	65.25	-2	9,810	-0.02%
2021/05/03	3	66.75	0	0.00	65.00	3	9,944	0.03%
2021/04/29	1	67.20	6	67.03	67.35	-5	9,987	-0.05%
2021/04/28	1	66.00	0	0.00	65.65	1	10,011	0.01%
2021/04/27	5	65.40	4	65.44	65.70	1	10,086	0.01%
2021/04/26	11	68.17	16	68.48	67.40	-5	10,053	-0.05%
2021/04/23	4	66.11	9	67.45	67.35	-5	9,947	-0.05%
2021/04/22	3	66.73	0	0.00	66.00	3	9,918	0.03%
2021/04/21	2	65.55	2	65.25	66.70	0	9,983	0.00%
2021/04/20	2	66.68	1	67.10	66.95	1	10,032	0.01%
2021/04/19	3	63.93	18	65.29	65.80	-15	10,062	-0.15%
2021/04/16	6	63.02	11	63.33	63.45	-5	10,001	-0.05%
2021/04/15	22	62.44	7	64.03	62.20	15	10,138	0.15%
2021/04/14	6	64.69	3	65.12	64.55	3	10,109	0.03%
2021/04/13	2	64.25	6	64.63	64.00	-4	10,210	-0.04%
2021/04/12	9	65.42	2	66.15	64.50	7	10,266	0.07%
2021/04/09	15	66.45	7	66.96	65.85	8	10,143	0.08%
2021/04/08	3	66.57	5	67.09	68.10	-2	10,314	-0.02%
2021/04/07	9	68.42	6	69.12	66.90	3	10,337	0.03%
2021/04/06	7	70.30	0	0.00	69.25	7	10,162	0.07%
2021/04/01	0	0.00	14	68.36	68.20	-14	10,170	-0.14%
2021/03/31	12	67.84	2	68.75	67.00	10	10,139	0.10%
2021/03/30	4	67.59	11	68.29	68.70	-7	10,043	-0.07%
2021/03/29	17	67.76	12	68.11	67.80	5	10,008	0.05%
2021/03/26	6	65.56	5	65.92	67.20	1	9,968	0.01%
2021/03/25	7	64.06	11	64.70	64.95	-4	9,915	-0.04%
2021/03/24	10	65.57	11	66.17	64.80	-1	9,796	-0.01%
2021/03/23	15	67.04	9	66.36	65.85	6	9,728	0.06%
2021/03/22	5	66.94	6	67.03	66.85	-1	9,652	-0.01%
2021/03/19	8	68.87	1	69.35	65.90	7	9,577	0.07%
2021/03/18	12	70.28	7	70.73	70.60	5	9,418	0.05%
2021/03/17	3	68.67	5	69.77	69.15	-2	9,417	-0.02%
2021/03/16	2	68.70	8	68.49	69.10	-6	9,339	-0.06%
2021/03/15	11	69.06	9	69.51	67.55	2	9,301	0.02%
2021/03/12	6	70.93	1	71.20	70.20	5	9,138	0.05%
2021/03/11	1	67.50	8	67.82	69.95	-7	9,143	-0.08%
2021/03/10	4	68.16	0	0.00	66.65	4	9,189	0.04%
2021/03/09	14	66.25	16	66.58	67.55	-2	9,092	-0.02%
2021/03/08	29	70.24	10	72.39	68.40	19	9,012	0.21%
2021/03/05	19	70.89	13	71.17	71.15	6	8,871	0.07%
2021/03/04	4	76.26	0	0.00	73.10	4	8,885	0.05%
2021/03/03	1	76.15	4	74.54	76.70	-3	8,855	-0.03%
2021/03/02	10	75.46	4	77.61	72.70	6	8,846	0.07%
2021/02/26	12	76.38	8	76.71	75.95	4	8,774	0.05%
2021/02/25	11	79.41	10	79.68	79.70	1	8,691	0.01%
2021/02/24	9	82.39	2	83.60	78.60	7	8,751	0.08%
2021/02/23	2	82.00	6	82.32	83.95	-4	8,552	-0.05%
2021/02/22	3	90.32	1	90.85	84.90	2	8,497	0.02%
2021/02/19	1	89.30	2	89.60	89.05	-1	8,345	-0.01%
2021/02/18	3	94.67	3	95.03	90.50	0	8,315	0.00%
2021/02/17	5	93.71	7	93.98	94.20	-2	8,246	-0.02%
2021/02/05	6	81.11	11	81.51	82.90	-5	8,299	-0.06%
2021/02/04	10	80.16	7	80.03	79.10	3	8,154	0.04%
2021/02/03	3	78.05	4	78.38	79.05	-1	8,082	-0.01%
2021/02/02	8	77.35	7	77.72	77.85	1	8,140	0.01%
2021/02/01	2	75.45	2	75.35	76.40	0	8,318	0.00%
2021/01/29	1	75.70	5	76.21	75.20	-4	8,411	-0.05%
2021/01/28	10	76.45	8	76.52	75.90	2	8,502	0.02%
2021/01/27	4	78.78	5	79.13	78.70	-1	8,567	-0.01%
2021/01/26	3	81.17	0	0.00	79.45	3	8,582	0.03%
2021/01/25	1	78.90	4	79.08	81.75	-3	8,573	-0.03%
2021/01/22	6	79.08	2	79.38	78.90	4	8,465	0.05%
2021/01/21	0	0.00	5	78.02	80.10	-5	8,509	-0.06%
2021/01/20	9	77.18	5	77.57	76.85	4	8,457	0.05%
2021/01/19	3	78.80	3	78.90	78.95	0	8,455	0.00%
2021/01/18	2	77.23	6	77.86	79.35	-4	8,665	-0.05%
2021/01/15	9	78.44	8	78.98	77.15	1	8,768	0.01%
2021/01/14	6	80.82	1	81.20	78.05	5	8,799	0.06%
2021/01/13	3	82.38	5	82.36	81.05	-2	8,718	-0.02%
2021/01/12	8	77.49	11	77.90	79.60	-3	8,635	-0.03%
2021/01/11	7	79.79	4	80.01	79.35	3	8,739	0.03%
2021/01/08	4	81.40	4	81.75	78.80	0	8,821	0.00%
2021/01/07	0	0.00	5	77.24	78.40	-5	8,804	-0.06%
2021/01/06	16	75.67	37	76.34	75.75	-21	8,742	-0.24%
2021/01/05	2	72.18	3	72.87	73.75	-1	8,676	-0.01%
2021/01/04	7	71.44	7	71.77	72.60	0	8,872	0.00%
2020/12/31	5	71.49	3	70.13	71.10	2	8,718	0.02%
2020/12/30	1	67.50	4	67.78	68.70	-3	8,467	-0.04%
2020/12/29	6	67.93	4	68.11	67.30	2	8,387	0.02%
2020/12/28	4	66.55	9	67.21	67.80	-5	8,343	-0.06%
2020/12/25	4	65.78	6	65.96	66.45	-2	8,301	-0.02%
2020/12/24	10	66.10	8	66.06	65.85	2	8,301	0.02%
2020/12/23	2	65.80	2	66.15	66.35	0	8,328	0.00%
2020/12/22	1	66.25	2	66.48	66.30	-1	8,337	-0.01%
2020/12/21	1	65.55	9	65.98	66.75	-8	8,403	-0.10%
2020/12/18	5	66.77	4	66.84	65.40	1	8,486	0.01%
2020/12/17	7	65.23	16	66.12	66.60	-9	8,591	-0.10%
2020/12/16	0	0.00	5	64.81	65.05	-5	8,686	-0.06%
2020/12/15	4	64.36	0	0.00	63.75	4	8,789	0.05%
2020/12/14	0	0.00	5	63.48	64.15	-5	8,876	-0.06%
2020/12/11	6	64.80	1	65.00	62.95	5	8,958	0.06%
2020/12/10	2	64.40	6	64.27	64.60	-4	8,973	-0.04%
2020/12/09	9	66.17	4	66.46	65.35	5	8,998	0.06%
2020/12/08	3	65.85	9	66.22	66.15	-6	9,027	-0.07%
2020/12/07	9	66.66	13	66.74	66.40	-4	9,049	-0.04%
2020/12/04	5	67.52	1	67.40	67.30	4	9,113	0.04%
2020/12/03	5	67.50	6	67.73	67.55	-1	9,137	-0.01%
2020/12/02	10	67.92	6	68.13	67.90	4	9,266	0.04%
2020/12/01	1	65.45	11	66.32	67.10	-10	9,364	-0.11%
2020/11/30	8	68.08	8	67.81	66.85	0	9,355	0.00%
2020/11/27	7	64.46	6	64.73	64.95	1	9,259	0.01%
2020/11/26	4	63.26	8	63.51	63.85	-4	9,290	-0.04%
2020/11/25	8	64.73	6	65.07	63.90	2	9,492	0.02%
2020/11/24	5	65.32	1	65.50	64.45	4	9,613	0.04%
2020/11/23	3	63.70	7	64.57	65.65	-4	9,714	-0.04%
2020/11/20	1	63.55	0	0.00	63.15	1	9,667	0.01%
2020/11/19	0	0.00	7	62.49	63.15	-7	9,744	-0.07%
2020/11/18	9	62.41	7	62.60	62.60	2	9,780	0.02%
2020/11/17	3	61.80	8	62.03	61.80	-5	9,863	-0.05%
2020/11/16	8	61.16	5	61.42	61.50	3	10,081	0.03%
2020/11/13	11	60.97	14	61.10	59.95	-3	10,156	-0.03%
2020/11/12	14	62.96	0	0.00	62.30	14	10,083	0.14%
2020/11/11	4	63.48	7	63.74	63.70	-3	10,424	-0.03%
2020/11/10	16	64.15	9	64.06	63.95	7	10,465	0.07%
2020/11/09	14	63.20	15	63.48	64.10	-1	10,458	-0.01%
2020/11/06	2	61.70	0	0.00	61.25	2	10,520	0.02%
2020/11/05	0	0.00	1	62.35	61.70	-1	10,615	-0.01%
2020/11/04	0	0.00	4	59.53	60.30	-4	10,580	-0.04%
2020/11/03	3	59.22	0	0.00	59.30	3	10,552	0.03%
2020/10/30	3	58.88	3	59.05	58.15	0	10,783	0.00%
2020/10/29	7	58.27	8	58.55	59.10	-1	10,942	-0.01%
2020/10/28	6	57.72	7	58.09	58.35	-1	10,978	-0.01%
2020/10/27	3	57.40	8	57.73	57.70	-5	11,135	-0.04%
2020/10/26	16	59.11	12	58.87	58.05	4	11,096	0.04%
2020/10/23	15	60.45	14	60.81	60.85	1	11,042	0.01%
2020/10/22	7	59.03	12	59.35	59.65	-5	11,014	-0.05%
2020/10/21	13	59.57	8	59.86	59.20	5	11,091	0.05%
2020/10/19	1	59.40	7	60.21	59.40	-6	11,684	-0.05%
2020/10/16	17	59.69	14	59.81	59.70	3	11,736	0.03%
2020/10/15	1	58.65	7	58.81	59.60	-6	11,690	-0.05%
2020/10/14	6	59.63	0	0.00	58.75	6	11,806	0.05%
2020/10/13	3	58.98	1	59.20	59.20	2	12,060	0.02%
2020/10/12	11	56.56	18	57.32	58.95	-7	12,316	-0.06%
2020/10/08	2	56.00	0	0.00	55.90	2	12,189	0.02%
2020/10/07	0	0.00	4	55.30	55.95	-4	12,405	-0.03%
2020/10/06	13	55.22	10	55.38	55.50	3	12,634	0.02%
2020/09/30	0	0.00	9	54.96	54.85	-9	13,166	-0.07%
2020/09/29	8	55.51	0	0.00	54.45	8	13,475	0.06%
2020/09/28	0	0.00	7	54.09	55.00	-7	13,940	-0.05%
2020/09/25	11	54.08	7	54.33	53.75	4	14,544	0.03%
2020/09/24	4	54.20	1	54.65	53.60	3	14,844	0.02%
2020/09/23	12	55.05	16	55.31	55.20	-4	14,954	-0.03%
2020/09/22	12	55.99	18	56.18	56.30	-6	15,099	-0.04%
2020/09/21	25	57.00	9	57.69	56.25	16	15,086	0.11%
2020/09/18	2	55.05	12	55.77	57.05	-10	15,063	-0.07%
2020/09/17	9	55.83	0	0.00	54.80	9	15,043	0.06%
2020/09/16	7	56.70	10	57.03	56.30	-3	15,213	-0.02%
2020/09/15	13	56.40	12	56.74	57.00	1	15,211	0.01%
2020/09/14	11	55.83	8	56.05	55.95	3	15,163	0.02%
2020/09/11	1	54.65	5	54.65	55.30	-4	15,202	-0.03%
2020/09/10	7	55.57	3	55.42	55.55	4	15,173	0.03%
2020/09/09	13	54.68	17	54.86	54.90	-4	15,257	-0.03%
2020/09/08	8	56.01	2	56.25	55.80	6	15,128	0.04%
2020/09/07	3	56.75	7	56.94	56.80	-4	15,107	-0.03%
2020/09/04	7	57.39	2	57.60	56.30	5	15,084	0.03%
2020/09/03	8	58.59	12	58.75	58.70	-4	14,964	-0.03%
2020/09/02	7	59.20	3	59.40	58.65	4	14,989	0.03%
2020/09/01	16	58.33	12	58.60	58.70	4	15,037	0.03%
2020/08/31	5	59.40	9	59.88	59.90	-4	14,991	-0.03%
2020/08/28	4	56.30	7	56.91	58.00	-3	14,849	-0.02%
2020/08/27	12	55.88	16	56.13	56.05	-4	14,886	-0.03%
2020/08/26	8	57.53	3	57.75	56.75	5	14,921	0.03%
2020/08/25	8	57.08	5	57.29	57.05	3	15,071	0.02%
2020/08/24	2	56.25	9	56.38	56.80	-7	15,076	-0.05%
2020/08/21	15	56.07	15	56.28	56.10	0	15,208	0.00%
2020/08/20	26	55.86	14	55.89	54.90	12	15,199	0.08%
2020/08/19	9	57.96	5	58.13	57.65	4	15,037	0.03%
2020/08/18	9	58.39	15	58.60	58.55	-6	15,009	-0.04%
2020/08/17	30	57.76	35	57.81	59.25	-5	15,191	-0.03%
2020/08/14	12	54.67	14	55.00	55.25	-2	14,895	-0.01%
2020/08/13	11	54.55	13	54.88	54.70	-2	14,868	-0.01%
2020/08/12	10	54.96	4	55.18	53.85	6	14,886	0.04%
2020/08/11	1	57.20	3	56.00	56.95	-2	14,705	-0.01%
2020/08/10	14	54.48	26	54.57	55.45	-12	14,687	-0.08%
2020/08/07	27	54.65	28	55.16	53.20	-1	14,680	-0.01%
2020/08/06	11	55.78	7	56.18	54.45	4	14,680	0.03%
2020/08/05	6	55.73	3	56.42	55.45	3	14,590	0.02%
2020/08/04	5	56.04	15	56.28	56.35	-10	14,670	-0.07%
2020/08/03	24	55.51	14	55.65	55.25	10	14,716	0.07%
2020/07/31	16	54.44	12	55.05	54.35	4	14,687	0.03%
2020/07/30	7	54.79	9	55.15	54.70	-2	14,739	-0.01%
2020/07/29	29	54.19	26	54.26	54.55	3	14,747	0.02%
2020/07/28	1	53.15	6	52.87	53.15	-5	14,799	-0.03%
2020/07/27	8	53.14	2	53.60	52.25	6	14,869	0.04%
2020/07/24	18	54.56	16	54.54	52.90	2	14,805	0.01%
2020/07/23	14	56.52	8	56.82	56.20	6	14,780	0.04%
2020/07/22	0	0.00	5	56.65	57.85	-5	14,617	-0.03%
2020/07/21	6	57.55	2	57.53	56.35	4	14,461	0.03%
2020/07/20	18	54.78	17	55.07	56.70	1	14,454	0.01%
2020/07/17	10	53.90	12	54.11	53.75	-2	14,274	-0.01%
2020/07/16	16	57.58	16	58.12	54.65	0	14,153	0.00%
2020/07/15	15	59.49	14	59.75	59.00	1	13,982	0.01%
2020/07/14	12	60.15	6	60.69	59.00	6	14,182	0.04%
2020/07/13	3	60.28	5	60.50	61.30	-2	14,095	-0.01%
2020/07/10	12	60.48	11	60.69	60.00	1	13,997	0.01%
2020/07/09	17	61.48	23	61.68	61.95	-6	13,961	-0.04%
2020/07/08	7	61.35	1	61.60	60.00	6	13,716	0.04%
2020/07/07	16	61.83	16	61.49	61.80	0	13,587	0.00%
2020/07/06	20	55.26	26	55.90	57.55	-6	13,229	-0.05%
2020/07/03	0	0.00	8	50.83	51.10	-8	12,766	-0.06%
2020/07/02	2	47.66	4	48.47	49.57	-2	12,657	-0.02%
2020/07/01	2	45.32	5	46.45	47.57	-3	12,560	-0.02%
2020/06/30	0	0.00	4	45.03	45.40	-4	12,463	-0.03%
2020/06/29	4	44.46	5	44.73	44.28	-1	12,544	-0.01%
2020/06/24	6	45.08	6	45.18	45.10	0	12,697	0.00%
2020/06/23	2	44.28	4	44.70	44.58	-2	13,004	-0.02%
2020/06/22	6	44.66	3	44.85	44.68	3	13,003	0.02%
2020/06/19	0	0.00	11	44.35	44.58	-11	13,272	-0.08%
2020/06/18	1	43.61	0	0.00	43.65	1	13,493	0.01%
2020/06/16	1	43.00	2	43.10	43.25	-1	13,894	-0.01%
2020/06/15	5	42.74	5	43.13	42.47	0	14,570	0.00%
2020/06/12	4	43.01	0	0.00	43.32	4	14,860	0.03%
2020/06/09	1	44.48	2	44.79	45.30	-1	16,191	-0.01%
2020/06/08	0	0.00	2	44.60	44.45	-2	16,384	-0.01%
2020/06/05	1	43.93	0	0.00	43.87	1	16,466	0.01%
2020/06/04	2	44.33	2	44.70	44.08	0	16,878	0.00%
2020/06/03	4	44.58	2	44.95	44.37	2	17,343	0.01%
2020/06/02	1	43.63	1	43.90	43.95	0	17,291	0.00%
2020/06/01	2	42.02	3	42.48	43.36	-1	17,598	-0.01%
2020/05/29	3	40.55	5	40.87	41.19	-2	17,447	-0.01%
2020/05/28	6	41.22	6	41.41	41.13	0	17,545	0.00%
2020/05/27	2	41.17	0	0.00	40.97	2	17,659	0.01%
2020/05/26	0	0.00	5	40.76	40.82	-5	17,811	-0.03%
2020/05/25	5	40.19	0	0.00	40.25	5	18,054	0.03%
2020/05/21	0	0.00	2	42.42	42.20	-2	18,241	-0.01%
2020/05/20	2	42.18	0	0.00	42.25	2	18,520	0.01%
2020/05/18	3	40.99	8	41.23	41.72	-5	18,766	-0.03%
2020/05/15	7	41.80	4	41.52	41.25	3	18,816	0.02%
2020/05/14	1	41.45	3	41.77	41.47	-2	18,816	-0.01%
2020/05/13	2	41.99	0	0.00	41.98	2	18,808	0.01%
2020/05/12	0	0.00	2	41.94	42.22	-2	18,897	-0.01%
2020/05/11	2	43.02	0	0.00	42.35	2	18,945	0.01%
2020/05/08	1	42.20	2	41.78	42.44	-1	19,003	-0.01%
2020/05/07	4	41.21	2	41.44	41.18	2	18,981	0.01%
2020/05/06	3	39.70	6	39.74	41.02	-3	19,041	-0.02%
2020/05/05	1	38.52	5	38.69	38.78	-4	19,049	-0.02%
2020/05/04	7	38.67	3	38.68	38.50	4	19,449	0.02%
2020/04/30	2	42.34	0	0.00	41.65	2	19,666	0.01%
2020/04/29	0	0.00	1	40.83	41.13	-1	20,064	0.00%
2020/04/28	2	40.73	1	40.85	40.83	1	20,091	0.00%
2020/04/27	0	0.00	1	39.59	40.10	-1	20,375	0.00%
2020/04/23	3	39.58	2	39.95	39.58	1	20,231	0.00%
2020/04/22	1	38.16	2	38.60	39.09	-1	20,213	0.00%
2020/04/21	1	39.20	1	39.50	38.36	0	20,295	0.00%
2020/04/20	1	39.40	1	39.64	39.60	0	20,239	0.00%
2020/04/17	5	39.33	3	39.34	39.91	2	20,185	0.01%
2020/04/16	1	38.31	2	38.20	38.52	-1	19,856	-0.01%
2020/04/15	2	38.65	5	38.91	38.57	-3	19,841	-0.02%
2020/04/14	7	38.39	3	38.53	38.57	4	19,822	0.02%
2020/04/13	0	0.00	4	37.98	37.80	-4	19,782	-0.02%
2020/04/10	1	38.19	5	38.12	38.18	-4	19,838	-0.02%
2020/04/09	2	38.25	2	38.57	38.08	0	19,910	0.00%
2020/04/08	7	38.30	0	0.00	38.19	7	20,195	0.03%
2020/04/07	3	38.60	9	38.82	38.59	-6	20,104	-0.03%
2020/04/06	9	38.10	4	38.17	38.21	5	20,065	0.02%
2020/04/01	0	0.00	4	36.81	37.29	-4	20,135	-0.02%
2020/03/31	8	37.40	4	37.51	36.99	4	19,952	0.02%
2020/03/30	7	35.97	18	36.16	36.87	-11	19,798	-0.06%
2020/03/27	9	37.99	0	0.00	37.15	9	19,670	0.05%
2020/03/26	3	37.22	2	36.26	37.24	1	19,343	0.01%
2020/03/25	0	0.00	3	36.36	36.77	-3	19,143	-0.02%
2020/03/24	9	34.47	16	34.65	34.36	-7	18,855	-0.04%
2020/03/23	40	32.94	43	32.95	32.83	-3	18,670	-0.02%
2020/03/20	32	34.21	21	34.51	34.18	11	18,850	0.06%
2020/03/19	38	33.02	50	33.13	32.15	-12	18,629	-0.06%
2020/03/18	23	36.75	20	36.91	35.89	3	18,162	0.02%
2020/03/17	10	36.41	10	36.79	36.18	0	17,946	0.00%
2020/03/16	19	39.59	8	40.00	38.35	11	17,274	0.06%
2020/03/13	20	38.21	22	38.61	40.65	-2	16,909	-0.01%
2020/03/12	30	41.78	25	42.08	41.54	5	16,308	0.03%
2020/03/11	12	43.78	11	43.97	43.24	1	16,045	0.01%
2020/03/10	24	42.84	28	42.91	43.93	-4	15,912	-0.03%
2020/03/09	4	42.42	0	0.00	41.73	4	15,481	0.03%
2020/03/06	2	46.38	0	0.00	45.63	2	14,998	0.01%
2020/03/05	0	0.00	7	45.36	46.85	-7	14,912	-0.05%
2020/03/04	14	44.10	9	44.33	44.11	5	14,750	0.03%
2020/03/03	13	44.18	17	44.43	44.03	-4	14,721	-0.03%
2020/03/02	24	43.17	15	43.30	43.65	9	14,610	0.06%
2020/02/27	2	43.84	6	44.06	44.05	-4	14,466	-0.03%
2020/02/26	12	44.32	3	44.47	44.62	9	14,425	0.06%
2020/02/25	6	43.68	7	43.55	43.81	-1	14,321	-0.01%
2020/02/24	4	45.50	6	44.98	45.00	-2	14,255	-0.01%
2020/02/21	0	0.00	9	45.42	46.28	-9	14,023	-0.06%
2020/02/20	4	45.15	1	45.02	45.32	3	13,774	0.02%
2020/02/19	5	44.46	4	44.57	44.83	1	13,750	0.01%
2020/02/18	8	44.16	11	44.39	43.92	-3	13,746	-0.02%
2020/02/17	12	43.77	17	44.09	44.50	-5	13,724	-0.04%
2020/02/14	0	0.00	12	42.97	43.58	-12	13,713	-0.09%
2020/02/13	11	43.37	12	43.61	43.00	-1	13,872	-0.01%
2020/02/12	21	43.32	5	43.35	43.35	16	14,068	0.11%
2020/02/11	10	43.49	3	42.23	43.53	7	14,086	0.05%
2020/02/10	12	41.83	30	41.78	41.94	-18	13,916	-0.13%
2020/02/07	1	41.98	0	0.00	41.77	1	13,900	0.01%
2020/02/06	3	41.49	7	41.82	42.13	-4	14,200	-0.03%
2020/02/05	3	41.51	1	41.29	41.29	2	14,216	0.01%
2020/02/04	35	38.54	42	39.73	40.19	-7	14,074	-0.05%
2020/02/03	58	38.92	20	39.59	39.60	38	13,680	0.28%
2020/01/31	1	40.20	9	40.40	40.26	-8	13,223	-0.06%
2020/01/30	53	40.94	0	0.00	39.68	53	13,209	0.40%
2020/01/20	5	50.27	1	50.30	50.10	4	12,850	0.03%
2020/01/17	2	49.84	1	50.15	49.74	1	12,981	0.01%
2020/01/16	4	49.81	0	0.00	49.71	4	13,084	0.03%
2020/01/15	0	0.00	4	50.18	50.05	-4	13,103	-0.03%
2020/01/14	1	51.45	4	51.44	51.20	-3	13,137	-0.02%
2020/01/13	3	50.92	0	0.00	50.80	3	13,203	0.02%
2020/01/10	7	50.69	2	50.40	50.40	5	13,273	0.04%
2020/01/08	0	0.00	4	49.70	49.69	-4	13,584	-0.03%
2020/01/07	8	50.44	6	50.66	50.55	2	13,580	0.01%
2020/01/06	2	50.45	1	50.90	50.65	1	14,216	0.01%
2020/01/03	3	51.13	0	0.00	50.65	3	14,278	0.02%
2020/01/02	1	51.15	3	50.65	51.10	-2	14,266	-0.01%
2019/12/31	2	49.82	0	0.00	49.56	2	13,909	0.01%
2019/12/30	3	48.84	7	49.16	49.99	-4	13,829	-0.03%
2019/12/27	4	49.26	23	49.50	49.31	-19	13,698	-0.14%
2019/12/26	1	48.24	1	47.98	48.25	0	13,546	0.00%
2019/12/25	1	47.92	0	0.00	47.93	1	13,622	0.01%
2019/12/23	1	48.69	0	0.00	48.56	1	13,700	0.01%
2019/12/19	0	0.00	6	49.40	49.17	-6	13,851	-0.04%
2019/12/18	0	0.00	14	49.71	49.69	-14	14,100	-0.10%
2019/12/17	6	48.86	7	49.10	49.73	-1	14,104	-0.01%
2019/12/13	0	0.00	3	47.67	47.99	-3	13,849	-0.02%
2019/12/12	3	46.82	3	47.15	46.75	0	13,707	0.00%
2019/12/11	3	46.75	6	46.95	46.99	-3	13,798	-0.02%
2019/12/10	0	0.00	1	46.81	46.80	-1	14,003	-0.01%
2019/12/09	7	47.10	0	0.00	46.75	7	14,329	0.05%
2019/12/06	0	0.00	2	46.95	46.72	-2	14,523	-0.01%
2019/12/05	0	0.00	2	46.27	46.16	-2	14,709	-0.01%
2019/12/04	0	0.00	1	45.44	45.89	-1	14,839	-0.01%
2019/12/03	2	45.28	14	45.43	45.89	-12	15,449	-0.08%
2019/12/02	3	45.71	0	0.00	45.62	3	15,617	0.02%
2019/11/29	23	46.14	14	46.62	45.06	9	15,661	0.06%
2019/11/28	2	47.11	0	0.00	46.80	2	15,594	0.01%
2019/11/27	0	0.00	1	47.41	47.28	-1	15,792	-0.01%
2019/11/26	5	47.47	4	47.79	47.46	1	15,988	0.01%
2019/11/25	3	46.74	3	47.08	47.08	0	16,184	0.00%
2019/11/19	1	48.85	0	0.00	48.85	1	16,851	0.01%
2019/11/15	10	47.90	0	0.00	48.00	10	16,891	0.06%
2019/11/14	0	0.00	2	48.19	48.19	-2	17,143	-0.01%
2019/11/13	4	47.92	2	48.22	47.95	2	17,375	0.01%
2019/11/12	20	48.71	0	0.00	48.15	20	17,522	0.11%
2019/11/07	0	0.00	4	50.60	50.10	-4	17,423	-0.02%
2019/11/06	4	50.63	3	50.95	50.60	1	17,623	0.01%
2019/11/05	3	51.05	0	0.00	51.45	3	17,805	0.02%
2019/11/01	0	0.00	2	49.10	49.37	-2	18,206	-0.01%
2019/10/25	1	47.35	0	0.00	47.67	1	19,135	0.01%
2019/10/23	1	48.59	0	0.00	48.25	1	19,291	0.01%
2019/10/18	0	0.00	3	48.91	48.63	-3	20,071	-0.01%
2019/10/16	1	49.71	1	49.79	49.14	0	20,423	0.00%
2019/10/15	1	49.52	0	0.00	49.40	1	20,271	0.00%
2019/10/14	12	49.25	12	49.53	49.65	0	20,475	0.00%
2019/10/09	1	46.91	7	46.41	46.91	-6	20,441	-0.03%
2019/10/08	5	47.36	1	47.35	47.49	4	20,646	0.02%
2019/10/04	1	45.97	0	0.00	45.80	1	21,027	0.00%
2019/10/01	1	46.63	0	0.00	46.71	1	21,949	0.00%
2019/09/25	0	0.00	3	47.58	47.68	-3	22,649	-0.01%
2019/09/24	2	48.13	0	0.00	48.04	2	23,403	0.01%
2019/09/23	1	47.20	2	47.31	47.15	-1	23,467	0.00%
2019/09/20	0	0.00	5	48.27	48.65	-5	23,688	-0.02%
2019/09/18	5	48.24	5	48.50	48.32	0	24,331	0.00%
2019/09/17	5	48.67	0	0.00	48.25	5	24,610	0.02%
2019/09/16	3	49.43	0	0.00	48.96	3	24,879	0.01%
2019/09/10	2	49.23	0	0.00	49.01	2	25,906	0.01%
2019/09/06	1	49.46	0	0.00	49.40	1	25,987	0.00%
2019/09/05	1	49.50	1	49.73	49.67	0	26,053	0.00%
2019/08/20	0	0.00	10	45.92	46.49	-10	27,900	-0.04%
2019/08/15	0	0.00	2	43.00	43.64	-2	28,273	-0.01%
2019/08/13	0	0.00	1	44.23	43.57	-1	28,866	0.00%
2019/08/08	0	0.00	6	43.21	43.46	-6	29,566	-0.02%
2019/08/07	6	42.82	0	0.00	42.58	6	29,754	0.02%
2019/08/06	17	41.67	26	42.89	43.20	-9	30,177	-0.03%
2019/08/05	0	0.00	1	44.20	44.25	-1	29,933	0.00%
2019/07/26	0	0.00	1	47.90	47.98	-1	32,879	0.00%
2019/07/25	2	47.30	1	47.83	47.55	1	32,707	0.00%
2019/07/24	1	46.86	3	47.31	47.18	-2	33,011	-0.01%
2019/07/23	2	46.65	0	0.00	46.32	2	33,255	0.01%
2019/07/22	5	46.61	5	47.05	46.99	0	33,690	0.00%
2019/07/19	0	0.00	4	46.11	46.65	-4	33,557	-0.01%
2019/07/18	2	45.77	1	45.79	45.69	1	33,899	0.00%
2019/07/17	3	46.10	1	46.50	46.30	2	34,000	0.01%
2019/07/16	4	46.91	0	0.00	46.29	4	34,792	0.01%
2019/07/15	3	47.09	3	47.16	47.00	0	35,080	0.00%
2019/07/12	1	46.30	5	46.83	47.22	-4	34,749	-0.01%
2019/07/11	10	46.80	5	47.24	46.49	5	34,978	0.01%
2019/07/09	1	46.17	0	0.00	46.14	1	35,920	0.00%
2019/07/08	3	47.03	0	0.00	46.69	3	36,192	0.01%
2019/07/04	1	48.38	0	0.00	48.00	1	36,537	0.00%
2019/07/03	2	48.53	0	0.00	48.85	2	36,665	0.01%
2019/07/01	0	0.00	4	48.64	49.11	-4	37,880	-0.01%
2019/06/28	6	46.28	2	46.53	46.29	4	37,631	0.01%
2019/06/27	5	46.78	4	46.59	46.74	1	38,297	0.00%
2019/06/26	2	45.62	0	0.00	45.57	2	38,994	0.01%
2019/06/25	3	44.90	0	0.00	45.10	3	39,157	0.01%
2019/06/20	3	44.73	2	45.15	46.48	1	39,410	0.00%
2019/06/19	1	45.01	8	45.09	45.04	-7	39,100	-0.02%
2019/06/18	12	42.60	14	43.02	42.95	-2	38,928	-0.01%
2019/06/17	0	0.00	9	42.52	42.73	-9	39,437	-0.02%
2019/06/14	4	43.06	3	43.15	43.07	1	39,788	0.00%
2019/06/13	12	42.64	3	43.04	42.74	9	40,249	0.02%
2019/06/12	8	43.02	6	43.32	42.85	2	40,774	0.00%
2019/06/11	1	41.67	19	42.17	43.09	-18	41,115	-0.04%
2019/06/10	24	40.96	63	41.30	41.56	-39	41,094	-0.09%
2019/06/06	10	40.56	0	0.00	40.39	10	41,089	0.02%
2019/06/05	14	40.96	21	41.18	40.91	-7	41,609	-0.02%
2019/06/04	27	41.01	5	40.50	40.28	22	42,596	0.05%
2019/06/03	75	41.06	79	41.21	40.93	-4	43,375	-0.01%
2019/05/31	2	40.80	4	41.57	41.09	-2	43,791	0.00%
2019/05/30	4	40.80	2	41.15	40.82	2	44,397	0.00%
2019/05/29	2	40.92	1	41.58	41.58	1	45,371	0.00%
2019/05/28	0	0.00	6	41.11	41.68	-6	45,713	-0.01%
2019/05/27	2	39.37	0	0.00	40.25	2	46,301	0.00%
2019/05/24	4	40.08	0	0.00	40.05	4	47,391	0.01%
2019/05/21	0	0.00	3	40.61	41.17	-3	47,324	-0.01%
2019/05/20	3	40.01	0	0.00	39.88	3	47,756	0.01%
2019/05/14	0	0.00	9	38.66	40.82	-9	47,919	-0.02%
2019/05/13	1	39.60	0	0.00	40.10	1	47,659	0.00%
2019/05/10	4	39.80	7	40.74	40.55	-3	48,268	-0.01%
2019/05/09	8	39.67	1	40.58	39.65	7	47,641	0.01%
2019/05/08	4	41.36	8	41.32	41.63	-4	47,054	-0.01%
2019/05/06	13	42.83	9	43.83	41.59	4	47,291	0.01%
2019/05/03	6	46.03	6	46.30	46.56	0	46,077	0.00%
2019/05/02	1	46.34	1	46.80	46.53	0	46,171	0.00%
2019/04/30	2	46.49	0	0.00	46.78	2	46,555	0.00%
2019/04/29	4	46.98	1	47.04	47.41	3	46,622	0.01%
2019/04/24	2	47.60	0	0.00	47.60	2	46,375	0.00%
2019/04/17	0	0.00	1	49.40	49.40	-1	45,744	0.00%
2019/04/16	0	0.00	1	48.86	48.86	-1	45,386	0.00%
2019/04/12	2	45.95	0	0.00	45.95	2	44,875	0.00%
2019/04/08	0	0.00	4	47.34	46.66	-4	44,149	-0.01%
2019/03/29	1	41.32	8	42.54	42.96	-7	42,152	-0.02%
2019/03/28	2	40.13	1	40.50	40.31	1	41,633	0.00%
2019/03/27	0	0.00	5	40.47	40.50	-5	42,469	-0.01%
2019/03/26	5	40.04	1	39.80	39.66	4	42,278	0.01%
2019/03/25	3	40.27	9	40.45	40.30	-6	42,373	-0.01%
2019/03/22	2	41.88	0	0.00	41.70	2	42,255	0.00%
2019/03/20	2	42.67	0	0.00	41.84	2	42,448	0.00%
2019/03/19	1	42.65	0	0.00	42.71	1	42,022	0.00%
2019/03/18	9	41.64	2	41.86	42.47	7	41,629	0.02%
2019/03/15	0	0.00	8	40.44	40.97	-8	41,661	-0.02%
2019/03/14	1	40.20	0	0.00	40.18	1	41,073	0.00%
2019/03/13	7	39.80	1	39.57	40.18	6	41,259	0.01%
2019/03/12	2	40.38	2	40.57	40.63	0	41,123	0.00%
2019/03/11	14	38.43	14	38.77	39.27	0	40,926	0.00%
2019/03/07	0	0.00	0.2	41.71	41.42	-0.2	40,406	0.00%
2019/03/06	0	0.00	2	43.07	43.02	-2	39,590	-0.01%
2019/03/04	4	43.03	6	43.18	44.55	-2	38,737	-0.01%
2019/02/27	1	41.03	0	0.00	41.58	1	37,841	0.00%
2019/02/26	10.2	40.35	11	41.47	40.69	-0.9	37,565	0.00%
2019/02/25	0	0.00	34	38.47	39.80	-34	36,765	-0.09%
2019/02/22	4	35.85	4	36.33	35.94	0	35,439	0.00%
2019/02/21	1	37.04	0	0.00	37.05	1	35,357	0.00%
2019/02/20	1	36.24	1	36.24	36.24	0	35,426	0.00%
2019/02/19	0	0.00	5	37.01	36.18	-5	35,706	-0.01%
2019/02/18	20	35.36	0	0.00	36.10	20	35,062	0.06%
2019/02/15	1	35.25	6.1	35.26	34.91	-5.1	34,878	-0.01%
2019/02/14	1	36.18	22	36.13	36.25	-21	34,741	-0.06%
2019/02/12	0.1	35.00	0	0.00	35.08	0.1	34,771	0.00%
2019/02/11	0	0.00	201	34.20	34.74	-201	34,747	-0.58%	大賣/鉅額交易
2019/01/30	0	0.00	2	32.98	32.81	-2	34,250	-0.01%
2019/01/29	0	0.00	1	32.78	32.78	-1	34,460	0.00%
2019/01/28	0	0.00	4	33.24	32.67	-4	34,506	-0.01%
2019/01/25	0	0.00	3	32.67	32.75	-3	34,898	-0.01%
2019/01/22	4	31.53	0.1	31.21	31.21	3.9	36,265	0.01%
2019/01/21	0.1	32.10	80	32.27	32.00	-79.9	37,287	-0.21%
2019/01/18	0	0.00	8	31.50	31.45	-8	37,351	-0.02%
2019/01/17	0	0.00	5	31.03	30.95	-5	37,669	-0.01%
2019/01/16	10	30.68	5	30.62	30.54	5	38,036	0.01%
2019/01/14	0	0.00	0.1	29.60	29.44	-0.1	39,393	0.00%
2019/01/09	0.1	29.98	4	29.91	29.98	-3.9	40,193	-0.01%
2018/12/28	1	28.35	0	0.00	28.35	1	40,632	0.00%
2018/12/25	1	27.41	0	0.00	27.50	1	40,494	0.00%
2018/12/22	9	27.90	2	27.92	27.90	7	39,995	0.02%
2018/12/21	1	28.38	0	0.00	28.38	1	40,480	0.00%
2018/12/20	56	30.09	1	29.31	29.15	55	40,386	0.14%
2018/12/19	42	31.14	0	0.00	30.92	42	40,095	0.10%
2018/12/18	7	31.14	41	31.41	31.15	-34	40,154	-0.08%
2018/12/17	2	31.94	1	31.90	31.91	1	40,067	0.00%
2018/12/14	20	32.49	0	0.00	32.25	20	39,894	0.05%
2018/12/13	0	0.00	72	32.98	32.97	-72	40,565	-0.18%
2018/12/10	54	31.34	1	31.46	31.04	53	40,018	0.13%
2018/12/07	50	32.32	0	0.00	32.16	50	39,733	0.13%
2018/12/04	20	33.75	1	33.78	33.50	19	39,815	0.05%
2018/12/03	0	0.00	2	33.93	33.86	-2	40,011	0.00%
2018/11/30	3	31.86	5	32.10	31.71	-2	39,164	-0.01%
2018/11/29	6	32.52	5	32.22	31.90	1	39,111	0.00%
2018/11/28	1	31.57	0	0.00	32.07	1	39,001	0.00%
2018/11/27	22	31.68	1	31.77	31.75	21	38,762	0.05%
2018/11/23	7	31.89	5	31.90	31.85	2	38,796	0.01%
2018/11/22	1	32.33	0	0.00	32.25	1	38,647	0.00%
2018/11/21	0	0.00	20	32.80	32.80	-20	38,612	-0.05%
2018/11/20	5	32.95	0	0.00	32.81	5	38,878	0.01%
2018/11/19	0	0.00	2	33.99	33.81	-2	38,639	-0.01%
2018/11/16	0	0.00	7	33.37	33.41	-7	38,636	-0.02%
2018/11/15	1	32.93	0	0.00	32.96	1	38,405	0.00%
2018/11/14	0	0.00	50	33.65	32.92	-50	38,877	-0.13%
2018/11/13	2	31.92	0	0.00	33.30	2	39,075	0.01%
2018/11/12	4	32.58	0	0.00	32.60	4	39,428	0.01%
2018/11/09	169	33.00	0	0.00	32.60	169	40,100	0.42%	大買/鉅額交易
2018/11/08	0	0.00	3	34.18	34.18	-3	39,850	-0.01%
2018/11/07	2	34.55	51	34.54	34.50	-49	39,843	-0.12%
2018/11/06	1	33.70	0	0.00	33.64	1	39,870	0.00%
2018/11/05	0	0.00	15	34.66	34.41	-15	39,734	-0.04%
2018/11/02	59	34.65	59	35.29	35.26	0	39,892	0.00%
2018/11/01	11	34.10	24	34.16	34.18	-13	39,299	-0.03%
2018/10/31	102	32.52	100.1	32.78	32.93	1.9	39,015	0.00%	大買/
2018/10/30	106	31.36	100	32.02	32.93	6	38,897	0.02%	大買/
2018/10/29	62	32.33	0	0.00	31.90	62	38,340	0.16%
2018/10/26	50	33.90	2	34.77	33.90	48	38,084	0.13%
2018/10/25	4	33.39	0	0.00	33.47	4	37,903	0.01%
2018/10/24	2	34.63	13	34.14	35.00	-11	37,289	-0.03%
2018/10/23	0	0.00	2	35.67	35.00	-2	36,614	-0.01%
2018/10/22	0.1	36.57	13	34.86	36.71	-12.9	36,220	-0.04%
2018/10/19	10	31.92	0	0.00	32.71	10	35,123	0.03%
2018/10/18	3	32.12	0	0.00	32.10	3	34,831	0.01%
2018/10/12	2	32.52	3	32.72	33.50	-1	35,019	0.00%
2018/10/11	16	32.76	0	0.00	32.37	16	34,737	0.05%
2018/10/02	0	0.00	0.1	37.18	37.14	-0.1	35,231	0.00%
2018/10/01	0	0.00	0.1	38.31	38.22	-0.1	35,672	0.00%
2018/09/27	0	0.00	4	37.48	37.50	-4	36,287	-0.01%
2018/09/26	0.2	38.27	142	38.42	38.50	-141.8	36,204	-0.39%	大賣/鉅額交易
2018/09/25	0	0.00	1	36.99	36.70	-1	36,947	0.00%
2018/09/21	0	0.00	31	35.90	37.13	-31	37,201	-0.08%
2018/09/19	0	0.00	4	35.37	35.51	-4	37,612	-0.01%
2018/09/18	1	32.74	0	0.00	33.29	1	37,439	0.00%
2018/09/17	1	33.13	0	0.00	33.13	1	38,291	0.00%
2018/09/14	0	0.00	1	33.67	33.60	-1	38,503	0.00%
2018/09/13	0	0.00	100	33.12	32.57	-100	38,699	-0.26%
2018/09/12	116	32.48	0	0.00	32.27	116	38,585	0.30%	大買/鉅額交易
2018/09/11	1	33.20	0	0.00	33.16	1	38,458	0.00%
2018/09/07	4	33.60	0	0.00	33.86	4	38,657	0.01%
2018/09/06	4	34.03	0	0.00	33.85	4	38,451	0.01%
2018/09/03	1	34.59	0	0.00	34.54	1	38,345	0.00%
2018/08/31	0	0.00	3	35.60	35.49	-3	38,543	-0.01%
2018/08/29	0	0.00	1	36.35	36.17	-1	38,169	0.00%
2018/08/28	0	0.00	1	36.57	36.44	-1	38,207	0.00%
2018/08/27	0	0.00	104	36.38	36.49	-104	38,189	-0.27%	大賣/鉅額交易
2018/08/24	0	0.00	1	34.50	35.00	-1	38,062	0.00%
2018/08/22	200	35.12	0	0.00	34.68	200	38,825	0.52%	大買/鉅額交易
2018/08/21	0	0.00	100	34.20	35.00	-100	38,871	-0.26%
2018/08/16	1	32.88	0	0.00	33.99	1	37,857	0.00%
2018/08/15	10	34.10	0	0.00	33.88	10	37,142	0.03%
2018/08/13	110	35.47	200	35.08	34.93	-90	36,978	-0.24%	大買/大賣/
2018/08/10	0	0.00	1	36.49	35.86	-1	36,716	0.00%
2018/08/09	1	34.30	0	0.00	36.15	1	36,701	0.00%
2018/08/08	101	35.23	100	35.22	35.06	1	36,169	0.00%	大買/
2018/08/06	11	33.89	0	0.00	34.04	11	35,802	0.03%
2018/08/03	3	34.64	20	34.59	34.48	-17	35,432	-0.05%
2018/08/02	163	35.85	0	0.00	34.29	163	35,372	0.46%	大買/鉅額交易
2018/08/01	9	38.50	0	0.00	37.76	9	34,567	0.03%
2018/07/31	6	38.01	0	0.00	37.93	6	34,850	0.02%
2018/07/30	10	37.83	10	38.32	37.81	0	35,078	0.00%
2018/07/27	4	38.07	0.1	38.12	37.99	3.9	35,055	0.01%
2018/07/26	56	38.38	20	39.20	38.12	36	34,999	0.10%
2018/07/25	21	38.85	51	39.52	38.88	-30	34,971	-0.09%
2018/07/23	0.1	37.80	0	0.00	37.52	0.1	34,789	0.00%
2018/07/20	0	0.00	0.1	36.60	36.00	-0.1	34,681	0.00%
2018/07/18	2.1	35.60	0	0.00	35.48	2.1	34,924	0.01%
2018/07/17	4	35.42	0	0.00	35.00	4	34,906	0.01%
2018/07/16	1	36.34	0	0.00	35.54	1	34,862	0.00%
2018/07/13	2	36.90	1	36.59	36.65	1	34,801	0.00%
2018/07/12	0	0.00	11	35.06	36.88	-11	35,083	-0.03%
2018/07/11	101	34.41	100	35.06	35.05	1	34,858	0.00%	大買/
2018/07/10	5	35.95	3	36.35	35.55	2	35,132	0.01%
2018/07/09	1	35.48	6	35.64	35.76	-5	35,146	-0.01%
2018/07/06	2	34.16	1	34.20	34.44	1	34,831	0.00%
2018/07/05	2	32.95	4	33.86	32.96	-2	34,668	-0.01%
2018/07/04	100	33.51	101	33.70	33.60	-1	34,383	0.00%	大賣/
2018/07/03	12	33.21	0	0.00	33.56	12	34,193	0.04%
2018/07/02	6	34.95	0	0.00	34.73	6	32,954	0.02%
2018/06/27	3	37.42	0	0.00	36.10	3	31,843	0.01%
2018/06/26	3	37.77	0	0.00	37.85	3	31,809	0.01%
2018/06/25	1	40.03	0	0.00	39.75	1	31,351	0.00%
2018/06/22	2	39.88	0	0.00	39.94	2	31,580	0.01%
2018/06/19	0	0.00	2	40.62	40.86	-2	32,858	-0.01%
2018/06/14	1	42.90	0	0.00	42.24	1	32,443	0.00%
2018/06/12	1	42.93	0	0.00	42.95	1	32,311	0.00%
2018/06/08	1	41.90	4	42.20	41.72	-3	32,251	-0.01%
2018/06/07	2	43.42	0	0.00	43.08	2	32,042	0.01%
2018/06/06	2	43.12	0	0.00	42.96	2	32,108	0.01%
2018/06/05	5	43.00	0	0.00	43.27	5	32,130	0.02%
2018/06/04	15	41.99	2	41.91	42.67	13	32,198	0.04%
2018/06/01	2	41.33	0	0.00	41.00	2	32,355	0.01%
2018/05/30	2	39.98	31	40.45	40.37	-29	32,292	-0.09%
2018/05/24	1	42.19	0	0.00	41.86	1	32,447	0.00%
2018/05/23	3	42.72	0.1	42.80	42.52	2.9	32,440	0.01%
2018/05/22	1	43.91	0	0.00	43.22	1	32,376	0.00%
2018/05/18	2	42.86	0	0.00	43.09	2	32,994	0.01%
2018/05/17	2	43.92	0	0.00	43.10	2	34,436	0.01%
2018/05/16	1.1	44.06	0	0.00	44.05	1.1	35,478	0.00%
2018/05/14	5	44.45	0	0.00	44.57	5	36,950	0.01%
2018/05/11	1	43.88	0	0.00	43.70	1	37,192	0.00%
2018/05/09	2	43.70	0	0.00	43.39	2	37,255	0.01%
2018/05/08	102	43.62	100	42.50	43.62	2	37,317	0.01%	大買/
2018/05/07	3	41.80	2	41.49	41.75	1	37,264	0.00%
2018/05/04	4	40.88	0	0.00	40.84	4	37,261	0.01%
2018/05/03	2	40.32	0	0.00	40.70	2	37,498	0.01%
2018/04/27	22	41.22	0.1	40.40	40.16	21.9	38,440	0.06%
2018/04/26	1	41.85	0	0.00	41.37	1	37,955	0.00%
2018/04/25	0	0.00	20	42.99	43.27	-20	37,668	-0.05%
2018/04/24	100.1	43.71	102	42.52	43.63	-1.9	37,842	-0.01%	大賣/
2018/04/20	2	41.04	0	0.00	40.79	2	38,015	0.01%
2018/04/19	1	42.00	0	0.00	42.05	1	38,398	0.00%
2018/04/18	3	40.49	0	0.00	40.41	3	38,192	0.01%
2018/04/16	101	43.60	100	42.87	41.70	1	37,839	0.00%	大買/
2018/04/13	100	44.70	100	44.97	43.93	0	37,384	0.00%
2018/04/12	100	45.35	100	45.60	44.69	0	37,189	0.00%
2018/04/11	2	45.08	0	0.00	45.62	2	36,995	0.01%
2018/04/10	101	43.94	100	42.87	43.77	1	36,708	0.00%	大買/
2018/04/09	120	43.00	100	43.20	42.93	20	36,915	0.05%	大買/
2018/03/29	102	41.85	100	42.80	42.92	2	36,886	0.01%	大買/
2018/03/28	1	43.50	0	0.00	42.66	1	36,350	0.00%
2018/03/27	100	44.75	100	45.30	44.72	0	35,798	0.00%
2018/03/26	4	44.61	0	0.00	43.85	4	35,591	0.01%
2018/03/23	4	45.66	20	45.42	44.61	-16	35,035	-0.05%
2018/03/22	3	49.73	0	0.00	48.11	3	34,183	0.01%
2018/03/21	3	50.53	4	50.45	50.45	-1	33,482	0.00%
2018/03/20	4	49.31	0	0.00	49.45	4	33,520	0.01%
2018/03/19	2	49.11	0	0.00	49.17	2	33,517	0.01%
2018/03/14	3	49.71	0	0.00	49.25	3	33,377	0.01%
2018/03/13	2	50.93	0	0.00	50.50	2	33,288	0.01%
2018/03/12	3	51.10	0	0.00	51.15	3	33,368	0.01%
2018/03/08	1	49.34	2	49.86	50.15	-1	33,540	0.00%
2018/03/07	1	50.45	3	50.00	49.59	-2	33,555	-0.01%
2018/03/05	4	48.63	0	0.00	48.40	4	33,367	0.01%
2018/03/02	1	49.00	0	0.00	49.00	1	33,281	0.00%
2018/03/01	1	48.70	0	0.00	49.69	1	33,439	0.00%
2018/02/26	100	52.00	100	52.90	52.45	0	33,612	0.00%
2018/02/12	50	46.97	50	46.32	46.45	0	34,183	0.00%
2018/02/09	46	48.34	40	45.61	45.70	6	33,742	0.02%
2018/02/08	8	51.17	1	51.75	51.10	7	32,310	0.02%
2018/02/07	29	56.94	1	55.60	55.15	28	31,169	0.09%
2018/02/06	36	57.48	0	0.00	56.45	36	30,320	0.12%
2018/02/05	1	57.20	3	57.50	58.95	-2	29,732	-0.01%
2018/02/02	0	0.00	2	58.65	58.60	-2	29,413	-0.01%
2018/01/31	1	56.90	0	0.00	58.15	1	29,310	0.00%
2018/01/30	3	57.47	11	58.53	57.55	-8	29,393	-0.03%
2018/01/29	0	0.00	5	61.25	60.20	-5	28,894	-0.02%
2018/01/26	0	0.00	5	60.35	61.35	-5	28,643	-0.02%
2018/01/25	11	60.51	0	0.00	60.00	11	28,513	0.04%
2018/01/24	1	62.50	7	62.40	62.45	-6	28,221	-0.02%
2018/01/22	0	0.00	2	59.60	59.40	-2	27,927	-0.01%
2018/01/19	2	59.98	7	59.85	60.10	-5	27,995	-0.02%
2018/01/18	4	58.85	1	59.80	58.80	3	28,088	0.01%
2018/01/17	3	59.57	0	0.00	58.50	3	27,941	0.01%
2018/01/16	100	58.00	0	0.00	58.00	100	27,399	0.36%
2018/01/15	0	0.00	3	57.40	58.00	-3	27,211	-0.01%
2018/01/12	2	55.28	0	0.00	55.85	2	26,794	0.01%
2018/01/10	1	55.00	0	0.00	54.70	1	26,898	0.00%
2018/01/09	0	0.00	3	53.80	53.90	-3	26,561	-0.01%
2018/01/08	1	52.70	0	0.00	52.70	1	26,508	0.00%
2018/01/04	0	0.00	16	52.30	52.30	-16	26,300	-0.06%
2018/01/03	2	52.38	5	52.60	52.40	-3	26,520	-0.01%
2018/01/02	3	50.65	3	51.65	51.85	0	26,292	0.00%