鴻準 (2354)-華南永昌-潮州券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股
1033人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－華南永昌-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	20.6	68.31	3	68.33	68.20	17.6	37,283	0.05%
2024/06/12	1	67.00	7	66.84	67.80	-6	38,048	-0.02%
2024/06/11	5.2	66.39	9	66.30	66.20	-3.8	38,536	-0.01%
2024/06/07	10.4	67.98	4	68.20	67.80	6.4	40,000	0.02%
2024/06/06	48	69.81	17	70.68	68.50	31	40,154	0.08%
2024/06/05	15.1	69.86	14	70.19	69.30	1.1	39,267	0.00%
2024/06/04	38	69.36	38	70.84	68.10	0	38,356	0.00%
2024/06/03	70.4	73.58	30	72.47	72.20	40.3	37,454	0.11%
2024/05/31	48.5	74.38	53.1	76.31	73.10	-4.6	36,215	-0.01%
2024/05/30	42.2	72.71	18	73.14	72.10	24.2	33,375	0.07%
2024/05/29	38	74.44	79.7	75.12	74.60	-41.6	32,308	-0.13%
2024/05/28	170.3	73.82	130	74.08	72.70	40.3	30,144	0.13%	大買/大賣/
2024/05/27	8	71.09	33.5	70.84	71.50	-25.5	26,731	-0.10%
2024/05/24	10	64.15	5	64.82	65.00	5	25,224	0.02%
2024/05/23	14	65.06	55.1	65.09	65.30	-41.1	24,805	-0.17%
2024/05/22	12.2	63.83	17	63.82	63.60	-4.8	23,643	-0.02%
2024/05/21	6	64.23	7	63.28	64.80	-1	23,189	0.00%
2024/05/20	8	62.45	33	62.46	62.10	-25	22,450	-0.11%
2024/05/16	0.2	61.20	41.1	61.40	61.10	-40.9	22,142	-0.18%
2024/05/15	2	60.00	7.1	60.95	60.10	-5.1	21,984	-0.02%
2024/05/14	2	61.10	2	60.50	60.90	0	21,890	0.00%
2024/05/13	0.3	60.13	1	60.30	60.10	-0.7	21,783	0.00%
2024/05/09	23.2	61.99	55	62.41	60.80	-31.8	21,626	-0.15%
2024/05/08	0.1	61.30	2	61.20	61.30	-1.9	21,452	-0.01%
2024/05/07	22	62.00	21.3	62.71	61.70	0.7	21,360	0.00%
2024/05/06	5	62.30	9	61.83	62.10	-4	21,150	-0.02%
2024/05/03	3	61.77	3.7	61.24	60.70	-0.7	20,835	0.00%
2024/05/02	1	60.90	1	60.80	60.70	0	20,678	0.00%
2024/04/30	0.1	62.00	2	61.90	61.60	-1.9	20,587	-0.01%
2024/04/29	30.5	62.32	31	62.92	62.40	-0.5	20,438	0.00%
2024/04/26	4	61.90	4	61.68	61.40	0	19,997	0.00%
2024/04/25	79.3	61.02	6	61.15	60.90	73.3	19,794	0.37%
2024/04/24	24	61.83	82	62.43	62.00	-58	19,592	-0.30%
2024/04/23	59	60.45	30	60.03	60.30	29	18,907	0.15%
2024/04/22	1.3	56.00	2	57.10	57.00	-0.7	18,438	0.00%
2024/04/19	1	55.20	0	0.00	55.80	1	18,278	0.01%
2024/04/18	12	55.98	9	56.20	56.50	3	18,105	0.02%
2024/04/17	21.9	55.70	1	55.80	55.60	20.9	17,987	0.12%
2024/04/16	4	55.15	2.1	55.90	55.00	1.9	17,836	0.01%
2024/04/15	7.4	57.51	1	57.50	57.50	6.4	17,596	0.04%
2024/04/12	16.2	58.68	1.1	58.53	58.50	15.1	17,434	0.09%
2024/04/11	14	59.35	6	59.83	59.10	8	17,226	0.05%
2024/04/10	1.3	61.45	26	62.58	61.20	-24.7	16,729	-0.15%
2024/04/09	8.3	63.62	2	63.20	63.00	6.3	16,351	0.04%
2024/04/08	13.3	62.88	8	63.23	63.50	5.3	15,980	0.03%
2024/04/03	17	63.65	6	63.68	64.00	11	15,670	0.07%
2024/04/02	14.7	64.43	13	64.49	64.90	1.7	15,264	0.01%
2024/04/01	6.1	64.19	17	64.61	63.80	-10.9	14,706	-0.07%
2024/03/29	27	63.47	40	63.07	63.00	-13	14,144	-0.09%
2024/03/28	50.3	65.93	48	66.36	65.10	2.3	13,289	0.02%
2024/03/27	10	61.81	31.3	62.09	63.60	-21.3	10,914	-0.20%
2024/03/26	7	58.97	6	58.68	57.90	1	9,790	0.01%
2024/03/25	77	59.01	37	59.11	58.70	40	9,502	0.42%
2024/03/22	32.4	59.20	15	59.85	59.00	17.4	9,239	0.19%
2024/03/21	55	58.49	66	59.04	59.10	-11	8,698	-0.13%
2024/03/20	48	58.42	94	58.57	58.20	-46	8,078	-0.57%
2024/03/19	8.5	55.19	14	55.49	58.10	-5.5	6,912	-0.08%
2024/03/18	17.1	54.98	3	55.40	55.40	14.1	6,431	0.22%
2024/03/15	44	56.51	31	57.11	55.60	13	6,066	0.21%
2024/03/14	88	54.36	31	54.17	53.70	57	4,982	1.14%
2024/03/13	44.5	59.16	66.1	59.07	58.90	-21.6	4,239	-0.51%
2024/03/12	7	52.36	17.5	54.90	55.30	-10.5	2,479	-0.42%
2024/03/11	2	50.30	1	50.60	50.30	1	2,126	0.05%
2024/03/08	0.1	49.56	0	0.00	49.20	0.1	2,072	0.00%
2024/03/04	1	50.30	1	50.20	50.00	0	1,969	0.00%
2024/02/29	10	49.73	0	0.00	49.70	10	1,952	0.51%
2024/02/27	2	49.75	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0.1	50.00	0	0.00	50.00	0.1	1,928	0.00%
2024/01/29	0	0.00	5	50.30	50.70	-5	2,046	-0.24%
2024/01/24	0	0.00	12	50.40	50.40	-12	2,075	-0.58%
2024/01/22	7	50.00	1	50.00	50.20	6	2,179	0.28%
2024/01/19	2	49.70	4	49.60	49.70	-2	2,183	-0.09%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	0.1	50.20	0	0.00	49.65	0.1	2,182	0.00%
2024/01/16	6	50.65	0	0.00	50.80	6	2,151	0.28%
2024/01/12	5	51.40	0	0.00	51.40	5	2,207	0.23%
2024/01/10	5	51.20	0	0.00	51.20	5	2,301	0.22%
2024/01/09	0	0.00	0	51.50	51.50	0	2,305	0.00%
2024/01/08	0	51.80	0	0.00	51.60	0	2,321	0.00%
2024/01/04	0	52.00	0	0.00	51.90	0	2,373	0.00%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2023/12/29	1	53.00	0	0.00	53.10	1	2,580	0.04%
2023/12/28	0	0.00	1	52.30	52.70	-1	2,568	-0.04%
2023/12/26	5	52.10	0	0.00	52.20	5	2,665	0.19%
2023/12/22	0	51.90	0	0.00	51.70	0	2,801	0.00%
2023/12/21	10	51.70	0	0.00	51.70	10	2,840	0.35%
2023/12/19	0	0.00	1	51.50	51.60	-1	2,959	-0.03%
2023/12/13	0	0.00	6	51.90	52.00	-6	4,243	-0.14%
2023/12/12	6	51.30	0	0.00	51.30	6	4,373	0.14%
2023/12/11	5	51.30	10	51.30	51.30	-5	4,414	-0.11%
2023/12/07	2.1	51.70	0	0.00	51.50	2.1	4,462	0.05%
2023/12/06	7	52.00	4	51.90	52.00	3	4,460	0.07%
2023/12/05	1	53.10	0	0.00	53.10	1	4,399	0.02%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/24	0	0.00	12	53.40	53.30	-12	4,557	-0.26%
2023/11/22	10	53.10	0	0.00	53.30	10	4,559	0.22%
2023/11/21	6	53.30	2	53.30	53.50	4	4,550	0.09%
2023/11/20	0	0.00	1	52.90	53.00	-1	4,545	-0.02%
2023/11/17	0	0.00	1.1	53.02	53.20	-1.1	4,530	-0.02%
2023/11/15	4	52.60	1	53.30	52.90	3	4,492	0.07%
2023/11/07	0	52.40	0	0.00	52.20	0	4,501	0.00%
2023/11/03	1	52.70	0	0.00	52.70	1	4,530	0.02%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/31	1	52.60	0	0.00	52.40	1	4,583	0.02%
2023/10/27	0.4	53.00	0	0.00	52.90	0.4	4,570	0.01%
2023/10/26	0.1	52.70	0	0.00	52.30	0.1	4,608	0.00%
2023/10/25	0	0.00	0	53.70	53.30	0	4,628	0.00%
2023/10/24	0	52.80	0	0.00	53.10	0	4,689	0.00%
2023/10/23	5	53.00	0	0.00	53.50	5	4,929	0.10%
2023/10/20	5	54.50	0	0.00	54.70	5	5,472	0.09%
2023/10/18	0	0.00	9	55.86	55.50	-9	5,484	-0.16%
2023/10/16	1	56.40	0	0.00	56.60	1	5,478	0.02%
2023/10/13	3	57.40	0.1	57.60	57.20	2.9	5,601	0.05%
2023/10/12	0	57.30	0.1	57.80	58.00	-0.1	5,683	0.00%
2023/10/06	0	0.00	6	56.60	56.50	-6	5,731	-0.10%
2023/10/05	2	58.10	0	0.00	58.20	2	5,621	0.04%
2023/10/04	1	56.80	1.4	56.68	57.10	-0.4	5,578	-0.01%
2023/10/02	1	57.70	1	57.70	57.60	0	5,518	0.00%
2023/09/28	5	57.10	0	56.80	57.70	5	5,487	0.09%
2023/09/27	0	0.00	1	55.80	55.90	-1	5,446	-0.02%
2023/09/26	1	56.30	8	56.38	56.30	-7	5,403	-0.13%
2023/09/22	3	57.57	5	57.60	57.50	-2	5,379	-0.04%
2023/09/21	2	58.20	1	58.60	58.00	1	5,321	0.02%
2023/09/20	48.1	59.11	13	60.35	58.90	35.1	5,188	0.68%
2023/09/19	20	60.21	32	60.78	60.70	-12	4,915	-0.25%
2023/09/18	3	58.47	0	0.00	57.10	3	4,282	0.07%
2023/09/15	3	58.33	2.1	57.45	59.00	0.9	4,137	0.02%
2023/09/14	1	57.60	15	57.50	57.50	-14	3,996	-0.35%
2023/09/12	0	0.00	0	56.90	57.30	0	4,003	0.00%
2023/09/11	1	57.70	0	0.00	56.20	1	3,998	0.03%
2023/09/08	1	57.10	4	57.00	57.10	-3	4,071	-0.07%
2023/09/07	0	0.00	5	56.80	56.50	-5	4,094	-0.12%
2023/09/06	2	57.20	0	0.00	57.10	2	4,090	0.05%
2023/09/05	3	56.40	0	0.00	56.30	3	4,028	0.07%
2023/09/01	0.2	56.80	28	56.66	57.00	-27.8	4,010	-0.69%
2023/08/28	0	0.00	0	55.00	54.70	0	4,056	0.00%
2023/08/25	0	0.00	1	54.70	54.80	-1	4,107	-0.02%
2023/08/23	0	0.00	0	54.70	54.80	0	4,121	0.00%
2023/08/21	0	0.00	0	55.50	54.30	0	4,116	0.00%
2023/08/18	7	54.90	0	0.00	55.00	7	4,112	0.17%
2023/08/17	0.1	54.60	10	55.30	54.90	-9.9	4,100	-0.24%
2023/08/16	0	0.00	40	54.80	54.80	-40	4,072	-0.98%
2023/08/15	5	55.60	0	0.00	55.50	5	4,056	0.12%
2023/08/14	0	0.00	6	54.90	55.70	-6	4,055	-0.15%
2023/08/11	1	56.10	0	0.00	56.10	1	4,036	0.02%
2023/08/10	0	0.00	0	57.00	56.20	0	4,024	0.00%
2023/08/09	6	56.90	21	56.81	56.90	-15	3,989	-0.38%
2023/08/07	0	0.00	0	56.40	56.20	0	3,944	0.00%
2023/08/04	2	54.80	0	55.10	54.80	2	3,912	0.05%
2023/08/02	6	54.75	6	55.10	54.50	0	3,906	0.00%
2023/08/01	27	55.80	0	0.00	55.70	27	3,843	0.70%
2023/07/31	10	55.90	1.1	56.47	55.70	8.9	3,826	0.23%
2023/07/28	2	56.05	0	0.00	56.30	2	3,781	0.05%
2023/07/27	1	57.00	0	0.00	56.90	1	3,731	0.03%
2023/07/26	5	57.58	1	58.80	57.00	4	3,664	0.11%
2023/07/25	10	58.28	13.1	59.55	59.50	-3.1	3,399	-0.09%
2023/07/24	2	53.85	0	0.00	55.00	2	2,796	0.07%
2023/07/21	5	54.50	1	54.40	54.30	4	2,766	0.14%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	5.1	55.69	4	55.60	55.90	1.1	2,738	0.04%
2023/07/18	2	57.20	18.1	57.72	57.40	-16.1	2,693	-0.60%
2023/07/17	1	57.40	12	57.03	57.20	-11	2,560	-0.43%
2023/07/14	1	55.40	30	55.30	56.20	-29	2,497	-1.16%
2023/07/13	0	0.00	2	56.10	54.90	-2	2,433	-0.08%
2023/07/12	0	0.00	4	54.10	54.00	-4	2,351	-0.17%
2023/07/10	0.1	53.30	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	0	0.00	0.2	53.00	52.90	-0.2	2,353	-0.01%
2023/07/05	2	54.00	0	0.00	53.70	2	2,299	0.09%
2023/07/04	5	54.70	0	0.00	54.70	5	2,283	0.22%
2023/07/03	24	56.07	0	0.00	56.00	24	2,320	1.03%
2023/06/29	0	0.00	1	56.20	55.80	-1	2,348	-0.04%
2023/06/27	5.4	56.29	0	0.00	55.80	5.4	2,426	0.22%
2023/06/26	0	0.00	2	57.40	57.60	-2	2,398	-0.08%
2023/06/19	0	0.00	2	55.70	56.50	-2	2,318	-0.09%
2023/06/16	5	56.90	2	56.80	56.00	3	2,301	0.13%
2023/06/14	2	57.30	0	0.00	56.50	2	2,238	0.09%
2023/06/13	1	55.90	2	56.00	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	1.1	55.41	55.40	-1.1	2,109	-0.05%
2023/06/09	0	0.00	1	55.00	54.60	-1	2,095	-0.05%
2023/06/06	1	55.60	0	0.00	55.70	1	2,168	0.05%
2023/06/01	0	0.00	1	55.20	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	1	54.70	54.30	-1	2,170	-0.05%
2023/05/26	0	0.00	12	53.30	53.20	-12	2,140	-0.56%
2023/05/23	1	54.20	0	0.00	53.90	1	2,226	0.04%
2023/05/17	0	0.00	3	53.20	53.50	-3	2,337	-0.13%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/04/28	0	0.00	0.1	53.80	53.90	-0.1	3,285	0.00%
2023/04/25	2	53.30	0	0.00	52.60	2	3,295	0.06%
2023/04/14	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/12	0	0.00	4	55.10	55.30	-4	3,444	-0.12%
2023/04/06	0	0.00	3	56.00	56.10	-3	3,468	-0.09%
2023/03/30	4	55.70	0	0.00	55.60	4	3,385	0.12%
2023/03/29	0.2	55.40	16.1	55.38	55.50	-15.9	3,342	-0.47%
2023/03/24	1	54.20	0	0.00	54.70	1	3,272	0.03%
2023/03/23	0	0.00	3	53.40	53.90	-3	3,251	-0.09%
2023/03/22	0	0.00	5	53.50	53.30	-5	3,255	-0.15%
2023/03/16	5	51.90	0	0.00	51.90	5	3,323	0.15%
2023/03/15	0	0.00	0.2	52.80	52.70	-0.2	3,343	-0.01%
2023/03/10	6.4	53.93	0	0.00	53.60	6.4	3,664	0.17%
2023/03/08	15.7	55.10	0	0.00	55.20	15.7	3,746	0.42%
2023/03/07	14	56.50	0	0.00	56.00	14	3,688	0.38%
2023/03/06	1	56.10	0	0.00	55.90	1	3,654	0.03%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/02/23	0	0.00	3	56.20	56.00	-3	3,592	-0.08%
2023/02/20	0	0.00	2	56.10	56.00	-2	3,617	-0.06%
2023/02/15	1	54.30	0	0.00	54.50	1	3,743	0.03%
2023/02/10	1	54.90	5	54.60	54.60	-4	3,788	-0.11%
2023/02/09	0.1	55.60	1	55.60	55.50	-0.9	3,733	-0.02%
2023/02/08	0.1	56.10	0	0.00	55.80	0.1	3,710	0.00%
2023/02/07	0	0.00	0.1	56.00	56.20	-0.1	3,671	0.00%
2023/02/06	8	56.63	3	56.63	56.50	5	3,643	0.14%
2023/02/03	1	56.10	5	56.76	56.30	-4	3,593	-0.11%
2023/02/02	1	56.30	5	56.66	56.40	-4	3,504	-0.11%
2023/02/01	1	55.00	1.3	54.62	55.00	-0.3	3,320	-0.01%
2023/01/31	7	54.34	3	54.53	54.20	4	3,260	0.12%
2023/01/30	2	55.30	3	55.47	55.40	-1	3,155	-0.03%
2023/01/16	0	0.00	1.1	52.44	52.40	-1.1	2,922	-0.04%
2023/01/13	0.1	52.70	0.2	52.90	52.60	-0.1	2,934	0.00%
2023/01/12	0	0.00	3	53.10	52.70	-3	2,949	-0.10%
2023/01/11	0.1	53.60	0	0.00	53.80	0.1	2,937	0.00%
2023/01/10	0.1	53.20	0	0.00	53.40	0.1	2,918	0.00%
2023/01/09	3	53.23	0	0.00	53.20	3	2,923	0.10%
2023/01/06	3	52.20	1	52.30	52.40	2	2,890	0.07%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	1	50.60	0	0.00	51.30	1	2,882	0.03%
2022/12/30	0	0.00	4	51.88	51.90	-4	2,868	-0.14%
2022/12/29	1	51.40	0	0.00	51.00	1	2,841	0.04%
2022/12/28	5	52.50	0	0.00	52.30	5	2,828	0.18%
2022/12/23	1	51.40	0	0.00	51.40	1	2,805	0.04%
2022/12/22	0	0.00	1	51.10	52.00	-1	2,833	-0.04%
2022/12/14	0.3	53.50	0	0.00	53.70	0.3	2,803	0.01%
2022/12/13	0	0.00	3	53.90	53.70	-3	2,770	-0.11%
2022/12/07	1	53.00	1	53.10	52.80	0	2,711	0.00%
2022/12/05	0	0.00	2	54.60	54.20	-2	2,636	-0.08%
2022/12/02	4	54.53	7	53.63	54.00	-3	2,540	-0.12%
2022/12/01	3	52.23	1	52.50	51.90	2	2,378	0.08%
2022/11/30	5	51.80	1	52.00	52.10	4	2,386	0.17%
2022/11/29	0	0.00	4	50.10	50.10	-4	2,294	-0.17%
2022/11/23	0	0.00	1	50.20	49.75	-1	2,299	-0.04%
2022/11/18	1	49.75	1	49.50	49.65	0	2,364	0.00%
2022/11/17	0	50.00	0	0.00	49.90	0	2,354	0.00%
2022/11/16	0	0.00	3.1	50.11	50.10	-3.1	2,340	-0.13%
2022/11/15	0	0.00	1	49.95	49.60	-1	2,273	-0.04%
2022/11/14	0.1	48.60	7	49.63	49.50	-6.9	2,234	-0.31%
2022/11/11	0	0.00	1	48.20	48.85	-1	2,177	-0.05%
2022/11/10	0	0.00	1	48.00	47.55	-1	2,115	-0.05%
2022/11/09	0	0.00	6	47.52	48.20	-6	2,098	-0.29%
2022/11/08	3	46.70	10	46.90	46.85	-7	2,079	-0.34%
2022/11/02	0	0.00	1	45.75	45.70	-1	2,194	-0.05%
2022/11/01	0.1	45.25	0	0.00	45.45	0.1	2,199	0.00%
2022/10/31	2	45.33	0	0.00	45.20	2	2,201	0.09%
2022/10/24	1	46.20	0	0.00	45.95	1	2,225	0.04%
2022/10/20	2	45.95	0	0.00	45.95	2	2,224	0.09%
2022/10/18	0.1	46.80	0	0.00	46.30	0.1	2,214	0.00%
2022/10/17	0	0.00	2	46.80	46.45	-2	2,258	-0.09%
2022/10/13	16	45.76	1	45.50	45.25	15	2,296	0.65%
2022/10/11	0	0.00	2	46.30	46.35	-2	2,287	-0.09%
2022/10/07	0	0.00	10	47.20	47.40	-10	2,296	-0.44%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/04	0	0.00	1	46.00	46.05	-1	2,371	-0.04%
2022/10/03	6	45.43	0	0.00	45.30	6	2,379	0.25%
2022/09/29	0	45.70	0	0.00	45.95	0	2,429	0.00%
2022/09/26	5	46.05	1	45.90	45.80	4	2,514	0.16%
2022/09/23	0	47.25	0	0.00	46.75	0	2,600	0.00%
2022/09/22	5	46.71	0	0.00	47.20	5	2,734	0.18%
2022/09/16	0	48.45	0	0.00	48.00	0	2,831	0.00%
2022/09/15	0	49.35	0	0.00	48.90	0	2,827	0.00%
2022/09/14	0	49.05	0	0.00	48.85	0	2,866	0.00%
2022/09/12	1	48.95	0	0.00	49.00	1	3,011	0.03%
2022/09/07	1	47.10	0	0.00	47.15	1	3,249	0.03%
2022/09/05	3	50.20	3	50.30	50.10	0	3,312	0.00%
2022/09/02	4	50.53	1	50.50	50.10	3	3,404	0.09%
2022/09/01	3	50.40	0	0.00	50.20	3	3,454	0.09%
2022/08/31	0	0.00	1	50.60	50.60	-1	3,532	-0.03%
2022/08/29	0	0.00	1.2	50.43	50.20	-1.2	3,669	-0.03%
2022/08/26	0.1	51.70	1	51.50	51.60	-0.9	3,781	-0.02%
2022/08/25	2	50.75	0	0.00	50.70	2	4,102	0.05%
2022/08/18	1	50.20	0	0.00	50.20	1	6,430	0.02%
2022/08/16	4	50.45	1	50.50	50.40	3	6,623	0.05%
2022/08/15	0	0.00	30	50.80	50.40	-30	6,717	-0.45%
2022/08/12	1	51.00	2	51.00	51.10	-1	6,721	-0.01%
2022/08/11	1	50.50	6	50.45	50.60	-5	6,755	-0.07%
2022/08/09	1	49.05	1	49.20	49.10	0	6,837	0.00%
2022/08/08	0	48.90	0	0.00	48.60	0	6,957	0.00%
2022/08/05	0	0.00	1	48.80	48.85	-1	7,083	-0.01%
2022/08/04	2	48.15	0	0.00	47.95	2	7,101	0.03%
2022/08/02	0	0.00	1	48.60	48.30	-1	7,144	-0.01%
2022/07/29	1	49.60	0	0.00	49.25	1	7,144	0.01%
2022/07/27	1.1	48.96	0	0.00	49.00	1.1	7,182	0.02%
2022/07/26	0	0.00	10	48.80	48.70	-10	7,202	-0.14%
2022/07/25	0	0.00	1	49.10	49.20	-1	7,216	-0.01%
2022/07/22	2.1	49.50	0	0.00	49.20	2.1	7,219	0.03%
2022/07/21	0	0.00	7	48.56	48.75	-7	7,194	-0.10%
2022/07/20	13.1	47.45	5	47.80	47.50	8.1	7,182	0.11%
2022/07/18	1.1	46.85	0	0.00	47.00	1.1	7,226	0.02%
2022/07/15	1	46.60	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1.1	47.60	0	0.00	47.05	1.1	7,246	0.02%
2022/07/12	2	45.60	0	0.00	45.70	2	7,211	0.03%
2022/07/11	0.1	46.25	0	0.00	46.25	0.1	7,196	0.00%
2022/07/08	2	46.05	0	0.00	46.05	2	7,190	0.03%
2022/07/07	0.1	45.35	0	0.00	46.25	0.1	7,184	0.00%
2022/07/06	2	45.45	15	45.78	45.10	-13	7,162	-0.18%
2022/07/05	1	46.35	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0.1	46.20	0	0.00	45.70	0.1	7,133	0.00%
2022/07/01	6	48.97	1	49.10	47.00	5	7,121	0.07%
2022/06/30	3.2	49.99	0	0.00	49.30	3.2	7,040	0.04%
2022/06/29	1	52.20	1	52.60	52.20	0	6,921	0.00%
2022/06/24	1	53.00	1	53.20	52.70	0	6,897	0.00%
2022/06/21	5	54.30	0	0.00	54.60	5	6,830	0.07%
2022/06/20	1	54.00	2	53.65	52.90	-1	6,795	-0.01%
2022/06/16	7	56.31	8	56.05	55.20	-1	6,524	-0.02%
2022/06/15	0	0.00	1	56.30	56.20	-1	6,514	-0.02%
2022/06/14	5	56.28	3	56.10	56.40	2	6,485	0.03%
2022/06/13	5	55.78	3	55.80	55.50	2	6,436	0.03%
2022/06/10	5	56.66	1	56.30	56.40	4	6,353	0.06%
2022/06/09	3	56.70	1	56.30	56.40	2	6,310	0.03%
2022/06/08	4.1	56.89	2	56.60	56.40	2.1	6,213	0.03%
2022/06/07	5	56.42	1	56.60	56.20	4	6,155	0.06%
2022/06/06	1	55.80	1	55.90	56.30	0	6,090	0.00%
2022/06/02	6	56.75	2	56.95	56.50	4	5,993	0.07%
2022/06/01	5	55.90	6	55.92	56.00	-1	5,706	-0.02%
2022/05/31	6	54.75	2	54.40	54.60	4	5,360	0.08%
2022/05/30	1	54.50	1	54.30	54.30	0	3,832	0.00%
2022/05/27	1	54.50	1	54.60	54.60	0	3,693	0.00%
2022/05/26	1	54.70	0	0.00	54.40	1	3,640	0.03%
2022/05/25	1	53.30	1	53.50	54.40	0	3,678	0.00%
2022/05/24	9	53.66	9	53.54	53.20	0	3,683	0.00%
2022/05/23	6	54.65	0	0.00	53.80	6	3,696	0.16%
2022/05/20	1	54.30	0	0.00	54.50	1	3,641	0.03%
2022/05/19	1.1	54.20	0	0.00	54.00	1.1	3,686	0.03%
2022/05/18	0	56.00	0	0.00	55.60	0	3,604	0.00%
2022/05/17	4	55.18	0	0.00	54.90	4	3,578	0.11%
2022/05/16	9	56.27	0	0.00	55.90	9	3,497	0.26%
2022/05/13	5	58.60	0	0.00	58.50	5	3,385	0.15%
2022/05/12	0	0.00	1	61.30	61.00	-1	3,285	-0.03%
2022/05/05	0	0.00	3	61.00	61.30	-3	3,468	-0.09%
2022/05/04	3	60.40	5	60.60	60.80	-2	3,484	-0.06%
2022/04/29	0	59.00	0	0.00	59.00	0	3,495	0.00%
2022/04/28	5	58.20	0	0.00	59.00	5	3,522	0.14%
2022/04/27	0	58.00	0	0.00	58.50	0	3,536	0.00%
2022/04/25	1	59.50	0	0.00	59.50	1	3,530	0.03%
2022/04/19	2	60.35	0	0.00	60.10	2	3,474	0.06%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	1	60.80	1	60.10	60.20	0	3,787	0.00%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/06	0.3	62.00	0.5	61.70	61.80	-0.2	3,737	-0.01%
2022/04/01	5	62.10	0	0.00	62.10	5	3,705	0.13%
2022/03/30	0	0.00	1	63.00	62.60	-1	3,663	-0.03%
2022/03/24	0	0.00	5	63.10	63.30	-5	3,651	-0.14%
2022/03/18	0	0.00	1	62.40	62.70	-1	3,685	-0.03%
2022/03/16	0	0.00	1	60.80	61.40	-1	3,647	-0.03%
2022/03/14	1.1	62.40	0.1	62.10	62.10	1	3,671	0.03%
2022/03/07	7	62.23	3	62.40	62.60	4	3,803	0.11%
2022/03/04	0	0.00	3	63.73	63.70	-3	3,830	-0.08%
2022/03/02	3	64.90	2	64.80	64.80	1	3,932	0.03%
2022/03/01	1	65.10	5	64.80	64.80	-4	3,908	-0.10%
2022/02/25	6	63.93	0	0.00	63.80	6	3,836	0.16%
2022/02/24	1	63.90	1	64.10	63.70	0	3,779	0.00%
2022/02/23	1	64.50	9	64.58	64.60	-8	3,696	-0.22%
2022/02/22	2	63.80	0	0.00	63.90	2	3,637	0.05%
2022/02/21	2.1	63.85	1	63.90	64.00	1.1	3,645	0.03%
2022/02/10	0	0.00	4	63.08	63.60	-4	4,106	-0.10%
2022/02/08	1	60.60	0	61.10	61.10	1	4,088	0.02%
2022/02/07	2	60.15	0	0.00	60.20	2	4,198	0.05%
2022/01/26	0	60.40	0	0.00	60.00	0	4,219	0.00%
2022/01/25	4	60.48	3	60.63	60.40	1	4,375	0.02%
2022/01/21	1	62.20	0	0.00	62.00	1	4,417	0.02%
2022/01/20	0	61.50	0	0.00	62.00	0	4,457	0.00%
2022/01/19	0	62.30	0	0.00	62.00	0	4,484	0.00%
2022/01/18	2	62.75	0	0.00	62.60	2	4,506	0.04%
2022/01/14	8	62.46	0	0.00	62.40	8	4,656	0.17%
2022/01/12	2	62.90	0	0.00	63.30	2	4,944	0.04%
2022/01/10	4	64.03	0	0.00	64.00	4	5,313	0.08%
2022/01/07	5	64.40	2	64.40	64.20	3	5,567	0.05%
2022/01/06	1	65.31	1	65.70	65.70	0	5,601	0.00%
2022/01/05	3	66.33	11	66.49	66.20	-8	5,650	-0.14%
2022/01/03	3.4	64.44	0	0.00	64.20	3.4	5,781	0.06%
2021/12/30	2	65.05	0	0.00	64.90	2	5,923	0.03%
2021/12/17	0	0.00	2	63.65	63.90	-2	8,733	-0.02%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	63.90	1	64.10	63.90	0	9,158	0.00%
2021/12/08	0	0.00	2	64.50	64.30	-2	9,529	-0.02%
2021/12/07	0.1	64.70	0	0.00	64.30	0.1	9,514	0.00%
2021/12/06	0	0.00	5	64.40	65.50	-5	9,462	-0.05%
2021/12/03	1	64.60	0	0.00	64.40	1	9,490	0.01%
2021/12/02	0	0.00	1	64.90	64.30	-1	9,489	-0.01%
2021/12/01	0	0.00	2	64.80	64.90	-2	9,490	-0.02%
2021/11/30	2	65.50	1	65.50	65.20	1	9,519	0.01%
2021/11/29	3	64.40	0	0.00	65.00	3	9,497	0.03%
2021/11/26	2	65.45	1	66.40	65.10	1	9,469	0.01%
2021/11/25	1	66.90	0	0.00	66.60	1	9,412	0.01%
2021/11/24	1	66.90	1	67.00	67.10	0	9,427	0.00%
2021/11/23	2	66.35	0	0.00	66.60	2	9,460	0.02%
2021/11/22	11	66.86	0	0.00	67.10	11	9,442	0.12%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	4	67.03	0	0.00	67.10	4	9,548	0.04%
2021/11/17	6	67.33	3	67.10	66.90	3	9,682	0.03%
2021/11/16	2	67.20	3	67.47	67.30	-1	9,779	-0.01%
2021/11/11	1	69.50	0	0.00	69.30	1	9,930	0.01%
2021/11/10	0	0.00	5	70.12	70.20	-5	9,851	-0.05%
2021/11/09	2	69.65	0	0.00	69.60	2	9,853	0.02%
2021/11/08	0	0.00	1	69.20	69.60	-1	9,847	-0.01%
2021/11/05	0	0.00	10	69.91	70.00	-10	9,845	-0.10%
2021/11/04	5.5	70.56	5	70.30	70.00	0.4	9,782	0.00%
2021/11/03	2	69.75	3	69.80	69.80	-1	9,643	-0.01%
2021/11/02	5	69.60	4.1	69.79	69.10	0.9	9,609	0.01%
2021/11/01	3	68.73	9	68.53	68.60	-6	9,474	-0.06%
2021/10/29	2	68.70	3	68.80	68.80	-1	9,456	-0.01%
2021/10/28	1	68.70	1	68.50	68.60	0	9,393	0.00%
2021/10/27	1.1	67.80	0	0.00	67.70	1.1	9,316	0.01%
2021/10/26	1	68.10	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.23	0	0.00	68.30	3	9,279	0.03%
2021/10/21	1	66.80	4	66.85	66.50	-3	9,213	-0.03%
2021/10/20	0	0.00	1	68.40	67.90	-1	9,154	-0.01%
2021/10/19	3	68.23	0	0.00	68.00	3	9,037	0.03%
2021/10/18	9	69.30	4	68.70	68.70	5	8,913	0.06%
2021/10/15	3	70.97	4	70.68	70.80	-1	8,729	-0.01%
2021/10/14	9	69.62	1	68.60	68.50	8	8,527	0.09%
2021/10/13	0	0.00	4	68.95	69.00	-4	8,468	-0.05%
2021/10/12	2	68.45	0	0.00	67.90	2	8,397	0.02%
2021/10/08	0	0.00	2	70.50	70.10	-2	8,305	-0.02%
2021/10/07	0	0.00	1	69.60	69.40	-1	8,151	-0.01%
2021/10/06	3	70.53	2	69.60	68.30	1	8,078	0.01%
2021/10/05	3	70.40	4	70.40	71.20	-1	7,773	-0.01%
2021/10/04	2	69.65	37	70.29	70.90	-35	7,414	-0.47%
2021/10/01	5	68.74	3	69.93	67.60	2	6,842	0.03%
2021/09/30	14	70.71	17	70.53	70.30	-3	6,600	-0.05%
2021/09/29	1	68.50	2	68.50	68.70	-1	6,218	-0.02%
2021/09/28	1	68.00	3	69.13	69.40	-2	6,209	-0.03%
2021/09/27	6	68.40	6	68.83	68.80	0	6,058	0.00%
2021/09/24	2	68.75	3	69.17	68.70	-1	5,961	-0.02%
2021/09/23	7	67.24	6	67.50	68.00	1	5,645	0.02%
2021/09/22	1	65.40	5	65.20	66.20	-4	5,330	-0.08%
2021/09/17	7	66.23	10.1	65.97	66.50	-3.1	5,240	-0.06%
2021/09/16	0	0.00	1	64.40	64.40	-1	5,113	-0.02%
2021/09/15	4.1	65.59	4	66.00	65.00	0.1	5,073	0.00%
2021/09/08	8	63.44	0	0.00	62.90	8	5,002	0.16%
2021/09/06	0	0.00	0.1	64.90	64.00	-0.1	4,946	0.00%
2021/09/03	0.3	64.10	2	64.60	64.90	-1.7	4,952	-0.03%
2021/09/02	6	64.80	3	65.50	64.20	3	4,909	0.06%
2021/08/31	0	0.00	3	65.73	66.30	-3	4,845	-0.06%
2021/08/27	0	0.00	5	66.40	66.20	-5	4,900	-0.10%
2021/08/26	0.2	65.40	0	0.00	65.70	0.2	4,919	0.00%
2021/08/24	2	65.80	5	66.14	65.70	-3	5,050	-0.06%
2021/08/23	1	67.30	1	66.90	67.30	0	5,006	0.00%
2021/08/20	2	65.40	6.2	65.71	65.90	-4.2	4,871	-0.09%
2021/08/19	7.1	64.25	3	64.97	64.50	4.1	4,791	0.09%
2021/08/18	3	64.23	10	65.67	66.80	-7	4,610	-0.15%
2021/08/17	1	64.50	18	64.19	64.40	-17	4,482	-0.38%
2021/08/16	1	63.50	1	63.80	63.90	0	4,440	0.00%
2021/08/13	0	0.00	4	63.78	64.00	-4	4,433	-0.09%
2021/08/12	0	0.00	1	63.80	63.80	-1	4,405	-0.02%
2021/08/11	3	62.70	0	0.00	63.30	3	4,404	0.07%
2021/08/09	0	0.00	2	63.00	62.80	-2	4,608	-0.04%
2021/08/06	1	63.40	0	0.00	63.70	1	4,665	0.02%
2021/08/05	2	63.10	0	0.00	63.20	2	4,772	0.04%
2021/08/04	2	62.05	0	0.00	62.10	2	4,972	0.04%
2021/08/02	1	61.60	0	0.00	62.20	1	5,105	0.02%
2021/07/30	1	61.60	1	61.70	61.60	0	5,173	0.00%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/26	3.1	62.46	3	62.97	63.10	0.1	5,680	0.00%
2021/07/23	1	62.50	0	0.00	62.60	1	5,639	0.02%
2021/07/22	3	62.50	2	62.50	62.40	1	5,708	0.02%
2021/07/21	1	63.80	2	63.10	63.00	-1	5,794	-0.02%
2021/07/20	2	64.35	1	64.30	64.20	1	5,755	0.02%
2021/07/19	1.1	65.55	0	0.00	65.80	1.1	5,777	0.02%
2021/07/16	0	0.00	0	66.70	66.50	0	5,967	0.00%
2021/07/15	0	0.00	0	66.80	66.70	0	6,086	0.00%
2021/07/14	1	66.30	1	66.30	65.80	0	6,100	0.00%
2021/07/13	11	66.10	10	66.51	66.10	1	6,153	0.02%
2021/07/12	12	65.85	0	0.00	65.80	12	6,170	0.19%
2021/07/09	0	0.00	1	64.90	65.00	-1	6,253	-0.02%
2021/07/08	1	65.50	20	65.50	65.50	-19	6,399	-0.30%
2021/07/07	2	65.65	7	65.70	65.50	-5	6,501	-0.08%
2021/07/05	17	66.70	3	66.23	67.00	14	6,628	0.21%
2021/07/02	1	64.90	4	64.78	65.00	-3	6,607	-0.05%
2021/07/01	0	0.00	1	65.90	65.10	-1	6,709	-0.01%
2021/06/30	7	65.97	0	0.00	65.70	7	6,760	0.10%
2021/06/29	3	65.40	0	0.00	65.30	3	6,904	0.04%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	1	65.70	2.1	65.90	65.60	-1.1	7,238	-0.01%
2021/06/24	12	65.53	0	0.00	65.40	12	7,302	0.16%
2021/06/23	2	65.40	1	65.20	65.10	1	7,422	0.01%
2021/06/22	0	0.00	1	63.80	63.90	-1	7,633	-0.01%
2021/06/18	2	65.45	0	0.00	65.70	2	8,989	0.02%
2021/06/16	0	0.00	5	64.80	64.60	-5	9,342	-0.05%
2021/06/15	1	64.90	1	65.00	65.00	0	9,745	0.00%
2021/06/10	6	64.02	1	64.00	64.20	5	10,545	0.05%
2021/06/08	0	0.00	3	64.23	64.40	-3	11,187	-0.03%
2021/06/07	1	63.80	3	63.60	63.50	-2	11,381	-0.02%
2021/06/04	0	0.00	1.1	63.93	64.00	-1.1	11,419	-0.01%
2021/06/03	3	65.43	3	65.63	65.10	0	11,503	0.00%
2021/06/02	3	67.93	0	0.00	65.90	3	11,547	0.03%
2021/06/01	0	0.00	25	65.70	66.40	-25	11,512	-0.22%
2021/05/28	0	0.00	6	65.20	64.60	-6	11,746	-0.05%
2021/05/27	0	0.00	1	63.70	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	3	63.97	64.00	-3	12,006	-0.02%
2021/05/25	25	64.27	1	64.10	64.30	24	12,460	0.19%
2021/05/24	1.2	63.25	1	63.00	63.50	0.2	13,058	0.00%
2021/05/21	1	63.30	2	63.25	63.10	-1	13,201	-0.01%
2021/05/20	0	0.00	2	62.40	62.20	-2	13,440	-0.01%
2021/05/19	1	62.10	10	62.56	62.10	-9	13,616	-0.07%
2021/05/18	1	62.60	4	62.28	62.70	-3	13,799	-0.02%
2021/05/17	2	59.15	8	58.96	57.80	-6	13,988	-0.04%
2021/05/14	5	61.80	2	61.85	60.90	3	14,093	0.02%
2021/05/13	0.1	61.40	0	0.00	61.20	0.1	14,457	0.00%
2021/05/12	10	59.58	8	60.14	59.80	2	14,679	0.01%
2021/05/11	20	62.08	11	61.96	62.00	9	15,153	0.06%
2021/05/10	3	65.20	10	65.10	65.40	-7	15,223	-0.05%
2021/05/07	4	65.93	4	66.00	66.20	0	15,477	0.00%
2021/05/06	2	64.70	0	0.00	64.40	2	15,780	0.01%
2021/05/05	17	64.81	2	64.20	63.60	15	16,217	0.09%
2021/05/04	3	65.17	2	64.60	64.20	1	16,250	0.01%
2021/05/03	7	66.93	0	0.00	66.70	7	16,320	0.04%
2021/04/29	0	0.00	3	69.20	69.00	-3	16,341	-0.02%
2021/04/28	2	69.55	0	0.00	69.70	2	16,457	0.01%
2021/04/27	1	70.90	0	0.00	70.70	1	16,704	0.01%
2021/04/26	3	69.77	3	69.70	69.60	0	16,916	0.00%
2021/04/23	2	69.60	3	69.30	69.60	-1	17,894	-0.01%
2021/04/22	9	69.74	34	69.83	69.30	-25	19,364	-0.13%
2021/04/21	0	0.00	3	71.20	70.80	-3	21,177	-0.01%
2021/04/20	0	0.00	1	70.70	71.00	-1	23,422	0.00%
2021/04/16	5	71.66	4	71.65	71.70	1	24,288	0.00%
2021/04/15	2	70.45	0	0.00	70.80	2	24,357	0.01%
2021/04/14	4	70.85	6	70.20	71.10	-2	24,344	-0.01%
2021/04/13	5	72.98	2	72.55	72.10	3	24,468	0.01%
2021/04/12	5	72.32	3	72.40	72.10	2	24,572	0.01%
2021/04/09	6	72.15	1	72.30	72.00	5	24,711	0.02%
2021/04/08	3	72.50	0	0.00	72.30	3	24,687	0.01%
2021/04/07	5	72.98	6	73.00	73.10	-1	24,603	0.00%
2021/04/06	3	72.23	8.2	72.39	72.10	-5.2	24,526	-0.02%
2021/04/01	3.2	72.26	2	71.85	71.90	1.2	24,495	0.00%
2021/03/31	24	72.77	5	72.92	72.60	19	24,416	0.08%
2021/03/30	1	74.20	4	74.48	74.80	-3	24,191	-0.01%
2021/03/29	1	74.30	2	74.50	74.10	-1	24,121	0.00%
2021/03/26	2	74.05	5	74.08	73.80	-3	24,108	-0.01%
2021/03/25	44	74.65	12.4	74.54	74.10	31.6	24,013	0.13%
2021/03/24	7	75.84	5	76.16	75.40	2	23,836	0.01%
2021/03/23	25	76.68	36	76.73	76.10	-11	23,564	-0.05%
2021/03/22	5.1	73.13	6	73.02	74.00	-0.9	22,465	0.00%
2021/03/19	18	73.57	6	73.27	73.00	12	22,308	0.05%
2021/03/18	72	75.11	22	74.95	74.80	50	22,105	0.23%
2021/03/17	29.3	73.94	68	74.30	73.40	-38.7	21,765	-0.18%
2021/03/16	4	72.68	1	73.50	72.50	3	21,200	0.01%
2021/03/15	25	73.01	5	72.60	72.80	20	21,150	0.09%
2021/03/12	24.2	73.06	7	73.00	73.30	17.2	21,192	0.08%
2021/03/11	1	71.10	4.1	71.38	71.30	-3.1	21,120	-0.01%
2021/03/10	0	0.00	1	70.00	69.60	-1	20,960	0.00%
2021/03/09	1	68.00	3	68.00	69.00	-2	20,933	-0.01%
2021/03/08	3	69.57	0	0.00	69.00	3	20,785	0.01%
2021/03/05	3	70.13	1	70.60	70.00	2	20,689	0.01%
2021/03/04	12	70.95	5	71.02	70.50	7	20,660	0.03%
2021/03/03	2	69.65	4	69.95	70.80	-2	20,431	-0.01%
2021/03/02	6	69.95	0	0.00	69.30	6	20,303	0.03%
2021/02/26	2	70.60	0	0.00	70.00	2	20,163	0.01%
2021/02/25	4	71.60	2	71.95	71.30	2	19,931	0.01%
2021/02/24	7	71.96	6	71.20	70.60	1	19,489	0.01%
2021/02/23	2	69.20	7.5	69.37	69.70	-5.5	18,843	-0.03%
2021/02/22	7	69.94	6	69.82	69.70	1	18,685	0.01%
2021/02/19	23	69.42	3	69.37	69.40	20	18,424	0.11%
2021/02/18	21	70.02	3	70.73	70.20	18	18,213	0.10%
2021/02/17	76	69.57	12	70.10	69.90	64	17,982	0.36%
2021/02/05	6	70.90	6	71.32	70.40	0	17,708	0.00%
2021/02/04	16.1	70.59	20	70.33	70.40	-3.9	17,457	-0.02%
2021/02/03	11	72.65	15	72.57	72.50	-4	17,039	-0.02%
2021/02/02	28	74.40	92	75.01	73.60	-64	16,672	-0.38%
2021/02/01	22.1	73.87	3	73.87	74.90	19.1	15,953	0.12%
2021/01/29	16.1	75.67	1	75.20	74.80	15.1	15,757	0.10%
2021/01/28	38.1	76.63	2	77.80	77.20	36.1	15,459	0.23%
2021/01/27	40	76.08	7.1	77.37	78.20	32.9	15,072	0.22%
2021/01/26	7	74.67	8	74.95	74.40	-1	14,563	-0.01%
2021/01/25	1	75.60	7.1	75.72	75.30	-6.1	14,395	-0.04%
2021/01/22	2	73.75	66	74.82	75.60	-64	14,088	-0.45%
2021/01/21	5.1	73.48	16	73.76	72.50	-10.9	13,851	-0.08%
2021/01/20	18	74.99	39	74.30	72.10	-21	13,646	-0.15%
2021/01/19	38	76.09	10	76.95	76.00	28	13,299	0.21%
2021/01/18	33	75.93	28	75.72	77.30	5	12,960	0.04%
2021/01/15	74	76.83	77	76.69	75.60	-3	11,917	-0.03%
2021/01/14	95.2	75.18	39	76.37	76.90	56.2	10,349	0.54%
2021/01/13	57.3	69.68	208.1	68.97	72.80	-150.8	8,308	-1.81%	大賣/鉅額交易
2021/01/12	14	67.70	8	67.70	67.70	6	5,923	0.10%
2021/01/11	2	61.60	2	61.60	61.60	0	5,142	0.00%
2021/01/08	14	54.84	0	55.30	56.00	14	4,890	0.29%
2021/01/07	5	55.68	0	0.00	55.60	5	4,712	0.11%
2021/01/06	39	57.36	30	55.84	55.70	9	4,613	0.20%
2021/01/05	89	56.29	9	56.47	56.10	80	4,309	1.86%
2021/01/04	93	54.41	3	55.17	55.60	90	4,071	2.21%
2020/12/31	1	53.50	3	54.00	53.40	-2	3,844	-0.05%
2020/12/30	1	53.60	0	0.00	53.60	1	3,760	0.03%
2020/12/29	0	0.00	5	53.50	53.40	-5	3,724	-0.13%
2020/12/28	4	54.30	0	0.00	54.00	4	3,684	0.11%
2020/12/25	10	53.68	0	0.00	53.70	10	3,627	0.28%
2020/12/24	1	53.10	1	52.70	52.70	0	3,521	0.00%
2020/12/22	1	52.70	1	52.00	52.00	0	3,437	0.00%
2020/12/21	0	0.00	1	51.90	52.20	-1	3,413	-0.03%
2020/12/18	4	52.20	0	0.00	51.90	4	3,403	0.12%
2020/12/15	1	52.40	0	0.00	52.00	1	3,341	0.03%
2020/12/11	0	0.00	2	53.00	53.00	-2	3,205	-0.06%
2020/12/10	1	54.50	8	53.49	53.20	-7	3,128	-0.22%
2020/12/09	7	55.01	4	54.78	54.70	3	2,998	0.10%
2020/12/08	11	55.21	1	55.90	54.70	10	2,877	0.35%
2020/12/07	14	53.71	32	53.83	56.30	-18	2,632	-0.68%
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/01	0	0.00	0.1	52.40	52.40	-0.1	2,123	-0.01%
2020/11/27	0	52.10	0	0.00	52.10	0	2,002	0.00%
2020/11/26	2	52.00	0	0.00	52.20	2	2,000	0.10%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/19	0	0.00	2	51.60	51.50	-2	1,946	-0.10%
2020/11/17	10	51.40	4	51.40	51.30	6	1,939	0.31%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	1	51.70	4	51.58	51.00	-3	1,988	-0.15%
2020/11/12	2	52.30	0	0.00	52.30	2	1,946	0.10%
2020/11/11	2	51.60	0	0.00	52.30	2	1,952	0.10%
2020/11/10	0	0.00	2	51.80	51.60	-2	1,934	-0.10%
2020/10/30	4	50.30	9	50.20	50.10	-5	2,045	-0.24%
2020/10/28	1	51.20	10	51.00	51.00	-9	2,052	-0.44%
2020/10/27	1	51.10	1	51.20	51.20	0	2,070	0.00%
2020/10/26	0	0.00	1	51.50	51.40	-1	2,098	-0.05%
2020/10/23	1	51.30	1	51.50	51.70	0	2,118	0.00%
2020/10/22	1	51.40	3	51.37	51.30	-2	2,165	-0.09%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/20	3	51.60	0	0.00	51.60	3	2,272	0.13%
2020/10/19	10	51.90	0	0.00	51.90	10	2,330	0.43%
2020/10/15	1	51.50	15	51.40	51.40	-14	2,494	-0.56%
2020/10/14	1	51.80	0	0.00	51.80	1	2,580	0.04%
2020/10/13	0	0.00	1	51.80	52.00	-1	2,672	-0.04%
2020/10/12	3	51.97	0	0.00	52.00	3	2,723	0.11%
2020/10/06	1	51.80	2	51.80	51.90	-1	2,864	-0.03%
2020/10/05	3	51.10	0	0.00	51.00	3	2,886	0.10%
2020/09/30	1	51.40	1	51.70	51.50	0	2,926	0.00%
2020/09/29	3	51.43	0	0.00	51.30	3	2,956	0.10%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/24	2	50.70	0	0.00	50.30	2	3,106	0.06%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/22	0.2	52.30	0	0.00	52.00	0.2	3,132	0.01%
2020/09/21	1	53.10	0	0.00	53.00	1	3,162	0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/09	0	0.00	4	52.00	52.10	-4	3,405	-0.12%
2020/09/08	2	52.35	0	0.00	52.30	2	3,422	0.06%
2020/08/28	0.8	53.10	0	0.00	53.00	0.8	3,494	0.02%
2020/08/26	0	0.00	2	53.20	53.30	-2	3,540	-0.06%
2020/08/20	1	51.40	2	51.70	51.20	-1	3,581	-0.03%
2020/08/17	0	0.00	2	54.10	54.30	-2	3,521	-0.06%
2020/08/14	1	53.60	0	0.00	53.60	1	3,521	0.03%
2020/08/13	20	53.40	0	0.00	53.10	20	3,519	0.57%
2020/08/05	0	0.00	3	54.50	54.50	-3	3,592	-0.08%
2020/07/31	3	54.90	0	0.00	54.20	3	3,640	0.08%
2020/07/30	0	0.00	1	54.50	54.80	-1	3,669	-0.03%
2020/07/29	2	53.70	0	0.00	53.70	2	3,676	0.05%
2020/07/28	1	53.60	0	0.00	53.60	1	3,734	0.03%
2020/07/27	5	53.84	0	0.00	53.60	5	3,923	0.13%
2020/07/22	1	57.50	0	0.00	58.00	1	3,845	0.03%
2020/07/20	2	56.95	0	0.00	56.90	2	3,695	0.05%
2020/07/17	52	57.90	0	0.00	57.70	52	3,632	1.43%
2020/07/16	3	57.60	0	0.00	58.00	3	3,580	0.08%
2020/07/15	1	57.30	0	0.00	57.20	1	3,552	0.03%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/09	0	0.00	2	58.30	58.00	-2	3,536	-0.06%
2020/07/08	0	0.00	4	58.03	58.20	-4	3,499	-0.11%
2020/07/07	3	57.90	0	0.00	57.90	3	3,496	0.09%
2020/07/06	0	0.00	1	57.70	57.80	-1	3,540	-0.03%
2020/07/03	0.4	57.00	1	57.00	57.00	-0.6	3,549	-0.02%
2020/07/02	0	0.00	2	57.00	57.40	-2	3,543	-0.06%
2020/07/01	1	57.40	0	0.00	57.00	1	3,542	0.03%
2020/06/30	1	56.40	1	56.00	56.50	0	3,455	0.00%
2020/06/24	5	55.40	0	0.00	55.90	5	3,392	0.15%
2020/06/23	1	54.80	1	54.70	54.70	0	3,334	0.00%
2020/06/22	1	54.00	2	54.25	54.40	-1	3,338	-0.03%
2020/06/19	2	54.55	0	0.00	54.10	2	3,365	0.06%
2020/06/17	1	54.20	1	54.70	54.50	0	3,313	0.00%
2020/06/16	0	0.00	1	54.40	54.10	-1	3,379	-0.03%
2020/06/15	1	53.40	1	53.70	53.10	0	3,485	0.00%
2020/06/12	1	53.70	1	53.80	53.80	0	3,523	0.00%
2020/06/11	1	54.50	6	55.40	54.50	-5	3,600	-0.14%
2020/06/10	6	55.63	0.2	55.70	55.70	5.8	3,628	0.16%
2020/06/09	1	55.40	1	55.50	55.40	0	3,744	0.00%
2020/06/08	3	55.70	2	55.50	55.80	1	3,846	0.03%
2020/06/04	0	0.00	2	55.25	55.20	-2	3,822	-0.05%
2020/06/03	6	55.15	0	0.00	55.20	6	3,835	0.16%
2020/06/02	0	0.00	4	54.43	54.30	-4	3,837	-0.10%
2020/06/01	2	54.15	1	54.30	54.00	1	3,825	0.03%
2020/05/28	1	54.60	3	54.50	53.70	-2	3,791	-0.05%
2020/05/27	3	54.10	0	0.00	54.30	3	3,829	0.08%
2020/05/26	0	0.00	1	54.40	54.00	-1	3,853	-0.03%
2020/05/22	2	53.70	2	53.75	53.60	0	3,860	0.00%
2020/05/21	1	55.40	5	54.76	55.10	-4	3,856	-0.10%
2020/05/20	1	54.50	1	54.90	54.70	0	3,844	0.00%
2020/05/19	0	0.00	2	54.20	54.50	-2	3,843	-0.05%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	54.90	0	0.00	54.80	1	3,815	0.03%
2020/05/14	0	0.00	1	55.70	55.50	-1	3,778	-0.03%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.30	4	57.43	57.40	-3	3,742	-0.08%
2020/05/06	0	0.00	1	55.50	55.50	-1	3,663	-0.03%
2020/05/05	4	56.10	0	0.00	55.90	4	3,633	0.11%
2020/05/04	1	55.50	1	56.10	56.30	0	3,626	0.00%
2020/04/30	0	0.00	15	57.82	57.60	-15	3,581	-0.42%
2020/04/29	0	0.00	2	55.00	54.90	-2	3,414	-0.06%
2020/04/28	1	54.70	2	54.75	54.60	-1	3,425	-0.03%
2020/04/27	1	54.60	5	54.46	54.60	-4	3,521	-0.11%
2020/04/24	0	0.00	1	53.80	53.60	-1	3,505	-0.03%
2020/04/23	2	53.20	0	0.00	53.80	2	3,521	0.06%
2020/04/22	3	52.50	1	52.60	53.10	2	3,514	0.06%
2020/04/21	0	0.00	1	52.70	52.40	-1	3,505	-0.03%
2020/04/20	3	54.37	0	0.00	54.40	3	3,478	0.09%
2020/04/16	1	53.70	1	54.20	54.00	0	3,419	0.00%
2020/04/15	4	54.45	0	0.00	54.50	4	3,391	0.12%
2020/04/14	1	54.20	3	54.60	54.30	-2	3,367	-0.06%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	4	53.63	1	53.90	54.30	3	3,367	0.09%
2020/04/09	13.1	55.31	2	56.30	54.80	11.1	3,354	0.33%
2020/04/08	0	0.00	1	52.50	53.40	-1	3,239	-0.03%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/06	3	49.50	0	0.00	49.95	3	3,167	0.09%
2020/03/25	11	50.09	1	50.40	49.95	10	3,165	0.32%
2020/03/24	1	48.55	0	0.00	48.75	1	3,153	0.03%
2020/03/20	3	49.13	2	48.65	49.50	1	3,220	0.03%
2020/03/18	0	0.00	7	50.09	50.00	-7	3,119	-0.22%
2020/03/16	2	52.45	1	52.00	52.00	1	3,134	0.03%
2020/03/12	2	55.00	1	55.30	55.20	1	2,982	0.03%
2020/03/10	4	58.10	0	0.00	58.10	4	2,910	0.14%
2020/03/05	2.8	59.93	0	0.00	59.90	2.8	2,843	0.10%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	0	0.00	1	60.10	60.10	-1	2,888	-0.03%
2020/02/20	2	61.00	0	0.00	60.70	2	2,941	0.07%
2020/02/17	0	0.00	1	60.70	60.60	-1	3,025	-0.03%
2020/02/12	1	61.30	0	0.00	61.20	1	3,074	0.03%
2020/02/03	0	0.00	2	59.00	59.30	-2	3,564	-0.06%
2020/01/17	2	65.90	2	65.95	66.00	0	3,405	0.00%
2020/01/07	0	0.00	2	64.90	65.00	-2	3,466	-0.06%
2020/01/02	3	66.50	0	0.00	66.30	3	3,487	0.09%
2019/12/31	0	0.00	5	66.30	66.20	-5	3,517	-0.14%
2019/12/30	0	0.00	1	66.80	66.60	-1	3,513	-0.03%
2019/12/25	1	67.30	11	67.38	67.50	-10	3,498	-0.29%
2019/12/23	5	67.00	0	0.00	67.60	5	3,526	0.14%
2019/12/20	1	67.60	10	68.00	67.60	-9	3,554	-0.25%
2019/12/18	0	0.00	5	69.10	69.10	-5	3,545	-0.14%
2019/12/17	1	68.80	0	0.00	68.80	1	3,610	0.03%
2019/12/11	0	0.00	30	68.64	68.80	-30	3,452	-0.87%
2019/12/09	2	67.40	0	0.00	67.90	2	3,437	0.06%
2019/12/05	0	0.00	5	67.60	67.50	-5	3,385	-0.15%
2019/12/04	0	0.00	2	66.90	67.10	-2	3,370	-0.06%
2019/11/19	2	67.10	3	67.00	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	1	65.80	66.70	-1	3,230	-0.03%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/12	1	66.40	0	0.00	66.80	1	3,190	0.03%
2019/11/08	8	67.41	2	67.00	67.00	6	3,142	0.19%
2019/11/07	0	0.00	1	67.40	66.70	-1	3,104	-0.03%
2019/11/05	0	0.00	5	68.40	68.90	-5	3,033	-0.16%
2019/11/04	4	68.45	8	69.20	69.30	-4	2,979	-0.13%
2019/11/01	4	66.60	0	0.00	67.30	4	2,808	0.14%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/24	0	0.00	1	65.40	65.30	-1	2,707	-0.04%
2019/10/23	1	66.10	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	66.00	0	0.00	65.70	1	2,779	0.04%
2019/10/17	0	0.00	1	64.80	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	2	64.45	64.50	-2	2,760	-0.07%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	1	63.40	10	63.75	63.00	-9	2,835	-0.32%
2019/10/07	1	63.40	1	63.50	63.50	0	2,938	0.00%
2019/10/03	5	64.80	0	0.00	64.80	5	2,895	0.17%
2019/09/25	0	0.00	5	65.90	66.00	-5	2,787	-0.18%
2019/09/23	2	65.70	4	65.45	65.90	-2	2,699	-0.07%
2019/09/20	35	65.93	1	66.40	65.60	34	2,699	1.26%
2019/09/18	0	0.00	7	64.63	64.80	-7	2,524	-0.28%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/08/19	0	0.00	3	63.00	62.30	-3	2,435	-0.12%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/07	1	61.20	0	0.00	60.20	1	2,408	0.04%
2019/07/31	2	63.95	0	0.00	64.30	2	2,308	0.09%
2019/07/26	3	64.00	0	0.00	64.30	3	2,315	0.13%
2019/07/25	1	64.50	0	0.00	64.60	1	2,319	0.04%
2019/07/24	6	66.82	1	66.70	66.70	5	2,282	0.22%
2019/07/23	0	0.00	7	67.40	67.30	-7	2,217	-0.32%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	7	67.10	0	0.00	67.00	7	2,171	0.32%
2019/07/18	5	66.90	5	66.70	66.80	0	2,149	0.00%
2019/07/17	0	0.00	7	66.90	66.80	-7	2,178	-0.32%
2019/07/16	7	66.90	5	67.04	67.10	2	2,170	0.09%
2019/07/15	3	66.10	0	0.00	66.10	3	2,153	0.14%
2019/07/12	7	66.56	5	66.10	66.10	2	2,251	0.09%
2019/07/11	0	0.00	1	65.90	65.90	-1	2,258	-0.04%
2019/07/09	1	64.10	0	0.00	63.60	1	2,300	0.04%
2019/07/08	2	64.70	0	0.00	64.40	2	2,352	0.09%
2019/06/26	5	63.50	0	0.00	63.20	5	2,897	0.17%
2019/06/20	1	63.00	3	63.43	63.60	-2	2,925	-0.07%
2019/06/17	0	0.00	1	61.80	61.80	-1	2,902	-0.03%
2019/06/14	1	62.00	2	62.50	62.10	-1	2,889	-0.03%
2019/06/03	0	0.00	0	62.20	61.90	0	3,089	0.00%
2019/05/31	2	61.60	0	0.00	61.50	2	3,098	0.06%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/17	1	60.70	0	0.00	60.70	1	3,173	0.03%
2019/05/16	1	62.90	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	1	62.80	63.30	-1	3,151	-0.03%
2019/05/10	0	0.00	4	66.58	66.20	-4	3,151	-0.13%
2019/05/09	6	66.08	0	0.00	66.10	6	3,183	0.19%
2019/05/06	1	68.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	2	69.70	1	70.00	70.00	1	3,111	0.03%
2019/04/29	0	0.00	5	69.20	69.40	-5	3,111	-0.16%
2019/04/26	5	68.60	0	0.00	68.90	5	3,156	0.16%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/24	0	0.00	10	69.40	69.70	-10	3,224	-0.31%
2019/04/23	1	69.50	5	69.50	70.00	-4	3,261	-0.12%
2019/04/22	0	0.00	1	69.40	69.50	-1	3,237	-0.03%
2019/04/19	12	69.95	11	70.73	70.00	1	3,250	0.03%
2019/04/18	7	73.97	5	73.70	71.10	2	3,247	0.06%
2019/04/17	0	0.00	2.1	72.14	72.00	-2.1	3,148	-0.07%
2019/04/16	2	71.15	0	0.00	71.20	2	3,099	0.06%
2019/04/15	0	0.00	2	69.50	71.10	-2	3,044	-0.07%
2019/04/12	6	68.38	0	0.00	68.50	6	2,972	0.20%
2019/04/11	10	67.40	0	0.00	67.30	10	2,906	0.34%
2019/04/10	0	0.00	1	66.80	67.30	-1	2,869	-0.03%
2019/04/08	12	66.68	5	66.80	66.70	7	2,753	0.25%
2019/04/03	0	0.00	2	64.85	65.00	-2	2,644	-0.08%
2019/04/01	6	63.90	0	0.00	63.80	6	2,515	0.24%
2019/03/29	0	0.00	1	62.00	61.50	-1	2,361	-0.04%
2019/03/25	5	61.40	0	0.00	61.80	5	2,271	0.22%
2019/03/21	0	0.00	1	63.30	63.60	-1	2,241	-0.04%
2019/03/18	5	62.50	0	0.00	62.50	5	2,379	0.21%
2019/03/15	1	61.60	1.1	62.36	62.40	-0.1	2,362	0.00%
2019/03/11	1	60.70	0	0.00	61.10	1	2,287	0.04%
2019/02/26	1	62.90	1	62.90	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/22	0.4	62.30	0	0.00	62.30	0.4	2,616	0.01%
2019/02/18	16	60.24	1	60.20	60.20	15	2,725	0.55%
2019/02/15	0	0.00	7	60.57	60.30	-7	2,726	-0.26%
2019/02/14	0	0.00	1	61.20	61.20	-1	2,754	-0.04%
2019/02/13	1	60.60	0	0.00	61.20	1	2,788	0.04%
2019/02/11	0	0.00	5	59.60	59.50	-5	2,750	-0.18%
2019/01/30	0	0.00	1	59.40	59.20	-1	2,739	-0.04%
2019/01/25	2	58.50	2	58.85	58.50	0	2,709	0.00%
2019/01/24	2	58.40	0	0.00	58.40	2	2,696	0.07%
2019/01/21	6	59.12	1	59.30	59.20	5	2,717	0.18%
2019/01/18	6	58.50	1	58.60	58.60	5	2,721	0.18%
2019/01/17	1	57.90	1	57.90	57.90	0	2,715	0.00%
2019/01/16	2	57.95	1	58.10	57.80	1	2,703	0.04%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	1	58.40	58.30	-1	2,732	-0.04%
2019/01/10	2	58.15	1	58.40	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.50	59.20	-1	2,704	-0.04%
2019/01/07	1	59.70	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.10	0	0.00	58.90	1	2,752	0.04%
2018/12/28	0	0.00	2	60.50	60.50	-2	2,926	-0.07%
2018/12/27	1	60.60	0	0.00	60.30	1	2,952	0.03%
2018/12/25	1	59.90	2	59.85	60.20	-1	2,954	-0.03%
2018/12/24	1	60.20	0	0.00	60.60	1	2,958	0.03%
2018/12/21	1	60.30	1	60.40	60.70	0	3,004	0.00%
2018/12/20	0	0.00	1	60.50	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/13	1	60.60	2	61.00	61.30	-1	3,065	-0.03%
2018/12/11	5	59.38	2	60.20	59.80	3	3,016	0.10%
2018/12/10	1	61.10	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/04	2.7	62.95	1	63.10	62.80	1.7	3,000	0.06%
2018/12/03	1	63.50	1	62.90	63.30	0	3,000	0.00%
2018/11/30	1	61.50	1	61.30	62.20	0	2,962	0.00%
2018/11/29	3	61.90	2	61.60	61.30	1	2,796	0.04%
2018/11/28	0	0.00	1	62.50	62.10	-1	2,739	-0.04%
2018/11/27	1	60.90	1	61.80	61.20	0	2,710	0.00%
2018/11/26	1	61.40	1	62.00	61.60	0	2,706	0.00%
2018/11/23	1	60.70	1	60.70	60.90	0	2,716	0.00%
2018/11/22	2	61.40	1	61.40	61.20	1	2,728	0.04%
2018/11/21	1	60.60	2	61.05	61.20	-1	2,730	-0.04%
2018/11/20	0	0.00	2	61.65	61.80	-2	2,690	-0.07%
2018/11/15	2	62.70	0	0.00	62.90	2	2,650	0.08%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	3	62.37	65.20	-3	2,602	-0.12%
2018/11/12	1	64.10	10	64.60	64.20	-9	2,577	-0.35%
2018/11/05	0	0.00	1	66.60	66.30	-1	2,613	-0.04%
2018/11/02	0	0.00	1	66.20	66.70	-1	2,624	-0.04%
2018/11/01	1	65.90	0	0.00	66.00	1	2,627	0.04%
2018/10/23	2	65.50	0	0.00	65.00	2	2,615	0.08%
2018/10/19	5	66.10	0	0.00	67.10	5	2,599	0.19%
2018/10/17	1	65.80	1	66.20	65.60	0	2,729	0.00%
2018/10/11	1	65.00	0	0.00	64.00	1	2,844	0.04%
2018/10/03	0	0.00	0.2	74.00	74.00	-0.2	2,744	-0.01%
2018/09/21	1	73.10	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	73.00	1	72.80	72.60	0	2,752	0.00%
2018/09/18	0	0.00	6	73.20	73.30	-6	2,763	-0.22%
2018/09/14	1	75.20	0	0.00	74.70	1	2,778	0.04%
2018/09/13	1	74.20	0	0.00	74.30	1	2,800	0.04%
2018/09/12	1	73.50	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	74.70	1	74.90	74.90	0	2,780	0.00%
2018/09/10	3	74.40	1	74.60	73.50	2	2,801	0.07%
2018/09/07	1	75.20	0	0.00	75.10	1	2,805	0.04%
2018/09/06	0	0.00	1	76.90	76.80	-1	2,777	-0.04%
2018/09/05	2	78.50	4	77.30	77.00	-2	2,752	-0.07%
2018/09/04	1	78.40	1	78.20	78.20	0	2,742	0.00%
2018/09/03	0	0.00	1	78.30	77.90	-1	2,730	-0.04%
2018/08/31	1	78.10	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	2	78.00	77.90	-2	2,780	-0.07%
2018/08/29	0	0.00	1	78.10	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	3	77.90	78.00	-3	2,797	-0.11%
2018/08/27	2	77.40	11	77.52	77.70	-9	2,796	-0.32%
2018/08/24	1	77.20	1	77.20	77.20	0	2,795	0.00%
2018/08/23	2	77.65	0	0.00	77.70	2	2,873	0.07%
2018/08/22	2	77.10	4	77.63	77.70	-2	2,907	-0.07%
2018/08/21	2	76.10	0	0.00	76.60	2	2,854	0.07%
2018/08/20	1	75.50	0	0.00	75.50	1	2,880	0.03%
2018/08/16	1	75.20	5	75.00	75.40	-4	2,907	-0.14%
2018/08/14	1	73.90	0	0.00	74.40	1	2,884	0.03%
2018/08/09	0	0.00	1	77.80	77.10	-1	2,871	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/07/26	5	75.90	0	0.00	76.30	5	2,895	0.17%
2018/07/25	12	76.23	0	0.00	75.80	12	2,889	0.42%
2018/07/24	0	0.00	7	79.46	80.00	-7	2,837	-0.25%
2018/07/20	0	0.00	4	78.15	78.30	-4	2,691	-0.15%
2018/07/19	0	0.00	10	78.40	78.40	-10	2,671	-0.37%
2018/07/18	0	0.00	4	77.43	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	1	75.60	75.60	-1	2,580	-0.04%
2018/07/16	1	75.50	0	0.00	75.50	1	2,560	0.04%
2018/07/12	1	74.00	0	0.00	74.00	1	2,607	0.04%
2018/07/06	1	72.50	0	0.00	72.60	1	2,650	0.04%
2018/07/05	0	0.00	2	73.00	72.70	-2	2,658	-0.08%
2018/07/03	2	73.00	0	0.00	73.00	2	2,744	0.07%
2018/06/22	2	73.35	0	0.00	73.30	2	2,716	0.07%
2018/06/21	10	74.20	0	0.00	74.00	10	2,690	0.37%
2018/06/20	5	74.20	0	0.00	74.20	5	2,712	0.18%
2018/06/19	1	74.30	0	0.00	74.70	1	2,717	0.04%
2018/06/12	3	76.40	0	0.00	76.70	3	2,731	0.11%
2018/06/11	11	77.26	0	0.00	77.30	11	2,758	0.40%
2018/06/08	5	77.20	1	77.00	77.20	4	2,814	0.14%
2018/06/07	0	0.00	10	77.64	78.00	-10	2,831	-0.35%
2018/06/06	2	76.75	2	76.70	77.00	0	2,826	0.00%
2018/06/04	3	75.43	0	0.00	75.50	3	2,800	0.11%
2018/05/31	3	74.23	1	74.20	73.80	2	2,810	0.07%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.20	0	0.00	75.40	1	2,733	0.04%
2018/05/25	6	74.87	1	74.30	75.10	5	2,787	0.18%
2018/05/24	0.2	74.80	0	0.00	74.80	0.2	2,763	0.01%
2018/05/18	5	73.80	0	0.00	73.40	5	2,859	0.17%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	2	75.45	1	76.40	75.20	1	2,918	0.03%
2018/05/14	1	77.70	2	78.05	78.00	-1	3,054	-0.03%
2018/05/07	1	74.70	1	74.50	76.00	0	3,203	0.00%
2018/05/02	1	74.00	1	74.70	74.40	0	3,305	0.00%
2018/04/27	5	74.00	0	0.00	73.90	5	3,334	0.15%
2018/04/26	0	0.00	1	74.00	74.00	-1	3,351	-0.03%
2018/04/25	3	72.60	0	0.00	74.90	3	3,411	0.09%
2018/04/24	1	74.10	1	73.20	72.80	0	3,429	0.00%
2018/04/23	2	75.55	1	75.10	74.90	1	3,419	0.03%
2018/04/20	2	75.85	1	76.00	76.00	1	3,428	0.03%
2018/04/19	3	76.73	0	0.00	76.90	3	3,439	0.09%
2018/04/18	12	76.56	0	0.00	76.30	12	3,440	0.35%
2018/04/17	0	0.00	1	77.70	77.50	-1	3,405	-0.03%
2018/04/11	1	78.50	0	0.00	78.80	1	3,453	0.03%
2018/04/10	0	0.00	1	77.30	77.70	-1	3,446	-0.03%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/04/03	0	0.00	1	78.10	78.20	-1	3,371	-0.03%
2018/04/02	1	79.20	1	79.80	79.20	0	3,358	0.00%
2018/03/31	1	79.40	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	3	80.17	80.00	-3	3,364	-0.09%
2018/03/29	2	78.15	0	0.00	78.10	2	3,343	0.06%
2018/03/26	0	0.00	2	78.00	78.00	-2	3,427	-0.06%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	3	79.60	0	0.00	79.60	3	3,438	0.09%
2018/03/13	1	81.70	0	0.00	81.70	1	3,424	0.03%
2018/03/12	0	0.00	5	81.10	81.20	-5	3,469	-0.14%
2018/02/26	1	80.10	0	0.00	79.90	1	3,930	0.03%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	78.60	2	79.80	80.30	-1	3,997	-0.03%
2018/02/12	1	78.80	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0	0.00	1	77.90	78.50	-1	4,084	-0.02%
2018/02/08	6	79.15	0	0.00	79.20	6	4,135	0.15%
2018/02/06	9	78.81	5	79.18	78.70	4	4,506	0.09%
2018/02/05	0	0.00	2	82.50	82.90	-2	4,409	-0.05%
2018/02/02	1	84.60	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1	84.00	0	0.00	85.00	1	4,546	0.02%
2018/01/31	3	83.33	0	0.00	83.40	3	4,596	0.07%
2018/01/30	2	84.10	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	9	85.73	0	0.00	86.50	9	4,754	0.19%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/19	0	0.00	1	88.20	87.40	-1	5,104	-0.02%
2018/01/18	1	87.60	2	87.30	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	86.70	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/15	2	86.00	1	86.50	86.20	1	5,168	0.02%
2018/01/12	1	85.10	0	0.00	85.60	1	5,232	0.02%
2018/01/11	1	84.30	1	84.70	84.60	0	5,265	0.00%
2018/01/09	1	86.10	0	0.00	85.50	1	5,335	0.02%
2018/01/02	0	0.00	20	84.60	85.00	-20	5,953	-0.34%