鴻準 (2354)-日盛-大墩券商分點個股進出

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
60.1
漲跌
▼0.8
漲幅
-1.31%
成交量
8,718張
產業
上市其他電子類股
1010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

鴻準 (2354)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/06	1	55.80	0.4	56.00	56.10	0.6	3,468	0.02%
2023/03/31	1	55.80	8	55.83	55.90	-7	3,415	-0.20%
2023/03/30	2	55.70	10	55.60	55.60	-8	3,385	-0.24%
2023/03/29	0	0.00	5	55.32	55.50	-5	3,342	-0.15%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/24	5	54.04	5	54.56	54.70	0	3,272	0.00%
2023/03/22	12	53.22	0	0.00	53.30	12	3,255	0.37%
2023/03/17	0	0.00	0	52.40	52.20	0	3,337	0.00%
2023/03/16	2	51.90	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.85	0	0.00	52.70	2	3,343	0.06%
2023/03/13	0	0.00	6	53.00	53.60	-6	3,484	-0.17%
2023/03/10	6	53.90	0	0.00	53.60	6	3,664	0.16%
2023/03/09	0	0.00	1	55.50	54.90	-1	3,665	-0.03%
2023/03/08	1	55.00	5	55.28	55.20	-4	3,746	-0.11%
2023/03/07	4	56.30	0	0.00	56.00	4	3,688	0.11%
2023/03/06	0	0.00	4	55.58	55.90	-4	3,654	-0.11%
2023/03/03	2	55.30	2	55.30	55.20	0	3,635	0.00%
2023/02/23	14	55.99	2	56.15	56.00	12	3,592	0.33%
2023/02/20	1	56.10	1	55.50	56.00	0	3,617	0.00%
2023/02/17	0	0.00	1.2	55.30	55.30	-1.2	3,625	-0.03%
2023/02/15	2	54.55	0	0.00	54.50	2	3,743	0.05%
2023/02/13	1	54.70	0	0.00	54.90	1	3,778	0.03%
2023/02/10	2	55.15	0	0.00	54.60	2	3,788	0.05%
2023/02/09	0	0.00	1	55.40	55.50	-1	3,733	-0.03%
2023/02/08	1	56.10	0	0.00	55.80	1	3,710	0.03%
2023/02/07	0	0.00	1	56.20	56.20	-1	3,671	-0.03%
2023/02/06	5	56.48	1	56.10	56.50	4	3,643	0.11%
2023/02/03	0	0.00	4	56.48	56.30	-4	3,593	-0.11%
2023/02/02	2	56.15	3	56.13	56.40	-1	3,504	-0.03%
2023/01/31	0	0.00	1	54.30	54.20	-1	3,260	-0.03%
2023/01/30	0	0.00	62	55.19	55.40	-62	3,155	-1.97%
2023/01/17	0	0.00	1	52.30	52.20	-1	2,909	-0.03%
2023/01/16	0	0.00	1	52.70	52.40	-1	2,922	-0.03%
2023/01/09	0	0.00	2	53.05	53.20	-2	2,923	-0.07%
2023/01/06	2	52.20	0	0.00	52.40	2	2,890	0.07%
2023/01/03	11	51.16	3	51.07	51.30	8	2,882	0.28%
2022/12/30	0	0.00	1	51.70	51.90	-1	2,868	-0.03%
2022/12/29	29	51.19	0.1	51.54	51.00	29	2,841	1.02%
2022/12/28	2.1	52.40	0	0.00	52.30	2.1	2,828	0.07%
2022/12/22	8	51.74	0	0.00	52.00	8	2,833	0.28%
2022/12/21	0	0.00	3	50.90	50.60	-3	2,832	-0.11%
2022/12/15	2	53.95	2	53.60	53.80	0	2,802	0.00%
2022/12/14	0.1	53.50	10	53.60	53.70	-10	2,803	-0.35%
2022/12/13	1	53.70	0	0.00	53.70	1	2,770	0.04%
2022/12/09	0	0.00	1	53.10	53.20	-1	2,735	-0.04%
2022/12/08	5	52.60	0	0.00	52.70	5	2,718	0.18%
2022/12/07	1	52.70	2	52.75	52.80	-1	2,711	-0.04%
2022/12/06	5	53.44	0	0.00	53.20	5	2,685	0.19%
2022/12/05	2	54.25	0	0.00	54.20	2	2,636	0.08%
2022/12/02	2	53.35	36	53.76	54.00	-34	2,540	-1.34%
2022/12/01	2	52.05	3	52.30	51.90	-1	2,378	-0.04%
2022/11/30	1	51.90	9.5	51.97	52.10	-8.5	2,386	-0.36%
2022/11/25	2	49.70	0	0.00	49.95	2	2,287	0.09%
2022/11/24	0	0.00	2	49.75	49.85	-2	2,284	-0.09%
2022/11/23	10	49.80	0	0.00	49.75	10	2,299	0.43%
2022/11/22	0	0.00	1	49.70	50.00	-1	2,324	-0.04%
2022/11/16	22	50.07	0	0.00	50.10	22	2,340	0.94%
2022/11/14	0.1	48.80	4	49.10	49.50	-3.9	2,234	-0.17%
2022/11/11	1	48.85	60	48.80	48.85	-59	2,177	-2.71%
2022/11/09	3	48.20	1	48.30	48.20	2	2,098	0.10%
2022/11/07	0	0.00	4	45.95	46.30	-4	2,114	-0.19%
2022/11/03	8	45.55	0	0.00	45.55	8	2,187	0.37%
2022/11/01	1	45.00	0	0.00	45.45	1	2,199	0.05%
2022/10/28	0	0.00	1	45.50	45.50	-1	2,201	-0.05%
2022/10/25	0	0.00	2	45.95	45.75	-2	2,229	-0.09%
2022/10/19	0	0.00	1	46.80	46.00	-1	2,210	-0.05%
2022/10/18	1	46.30	0.1	46.70	46.30	0.9	2,214	0.04%
2022/10/17	0	0.00	1	46.25	46.45	-1	2,258	-0.04%
2022/10/14	1	46.30	0.1	46.15	46.10	1	2,267	0.04%
2022/10/13	1.1	45.51	0	0.00	45.25	1.1	2,296	0.05%
2022/10/12	1	46.15	1	46.45	46.15	0	2,271	0.00%
2022/10/06	0	0.00	1	46.80	47.00	-1	2,319	-0.04%
2022/10/05	1	46.85	0	0.00	46.55	1	2,364	0.04%
2022/09/30	1	45.65	0	0.00	45.85	1	2,401	0.04%
2022/09/29	1	45.55	2	45.98	45.95	-1	2,429	-0.04%
2022/09/26	0	46.05	0	0.00	45.80	0	2,514	0.00%
2022/09/23	1	47.00	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	1	47.20	47.20	-1	2,734	-0.04%
2022/09/21	2	47.53	0	0.00	47.35	2	2,775	0.07%
2022/09/19	0	0.00	1	47.95	48.00	-1	2,802	-0.04%
2022/09/15	1	48.90	1	49.25	48.90	0	2,827	0.00%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	1	49.45	49.80	-1	2,901	-0.03%
2022/09/08	0	0.00	1	48.00	48.10	-1	3,178	-0.03%
2022/09/07	0	47.50	0	0.00	47.15	0	3,249	0.00%
2022/09/06	1	48.15	0	0.00	48.15	1	3,297	0.03%
2022/09/02	12	50.10	0	0.00	50.10	12	3,404	0.35%
2022/08/26	1	51.50	8	51.46	51.60	-7	3,781	-0.19%
2022/08/22	0.1	50.50	1	50.20	50.20	-0.9	6,194	-0.01%
2022/08/19	1	50.60	1	50.10	50.60	0	6,346	0.00%
2022/08/16	2	50.45	0	0.00	50.40	2	6,623	0.03%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1	51.10	0	0.00	51.10	1	6,721	0.01%
2022/08/11	10	50.80	0	0.00	50.60	10	6,755	0.15%
2022/08/10	2	49.55	0	0.00	49.80	2	6,770	0.03%
2022/08/08	0	0.00	1	48.70	48.60	-1	6,957	-0.01%
2022/08/05	2	48.85	1	48.65	48.85	1	7,083	0.01%
2022/08/03	11	48.33	7	48.20	48.10	4	7,121	0.06%
2022/08/02	3	48.33	4	48.43	48.30	-1	7,144	-0.01%
2022/08/01	2	49.23	0	0.00	49.50	2	7,140	0.03%
2022/07/25	1	48.70	2	48.93	49.20	-1	7,216	-0.01%
2022/07/22	13	49.31	0	0.00	49.20	13	7,219	0.18%
2022/07/21	5	48.33	0	0.00	48.75	5	7,194	0.07%
2022/07/20	1	47.35	0	0.00	47.50	1	7,182	0.01%
2022/07/19	0	0.00	3	46.95	46.90	-3	7,176	-0.04%
2022/07/18	1	46.85	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.25	1	46.60	46.60	0	7,237	0.00%
2022/07/14	0.1	46.90	4	46.70	46.80	-4	7,239	-0.05%
2022/07/13	5	47.18	4	47.08	47.05	1	7,246	0.01%
2022/07/12	0	0.00	2	45.80	45.70	-2	7,211	-0.03%
2022/07/11	0	0.00	4	46.30	46.25	-4	7,196	-0.06%
2022/07/08	1	46.05	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	0.00	3	46.00	46.25	-3	7,184	-0.04%
2022/07/06	4	45.30	1	45.50	45.10	3	7,162	0.04%
2022/07/04	1	46.00	0	0.00	45.70	1	7,133	0.01%
2022/07/01	2.1	48.01	6	48.38	47.00	-3.9	7,121	-0.06%
2022/06/30	3	50.50	8	50.07	49.30	-5	7,040	-0.07%
2022/06/29	0.1	52.50	1	52.40	52.20	-1	6,921	-0.01%
2022/06/27	1	53.40	0	0.00	53.60	1	6,921	0.01%
2022/06/24	7.4	52.71	40	53.10	52.70	-32.6	6,897	-0.47%
2022/06/23	0	52.80	3	52.77	52.50	-3	6,879	-0.04%
2022/06/22	0.5	54.70	0	0.00	53.20	0.5	6,844	0.01%
2022/06/21	0.2	54.50	0	0.00	54.60	0.2	6,830	0.00%
2022/06/20	41	54.30	0	0.00	52.90	41	6,795	0.60%
2022/06/17	1.1	54.48	42	55.47	55.50	-40.9	6,680	-0.61%
2022/06/16	43.5	55.64	0	0.00	55.20	43.5	6,524	0.67%
2022/06/14	1	55.80	2	55.60	56.40	-1	6,485	-0.02%
2022/06/13	25.1	55.74	0	0.00	55.50	25.1	6,436	0.39%
2022/06/09	4	56.55	0	0.00	56.40	4	6,310	0.06%
2022/06/08	1	56.50	0	0.00	56.40	1	6,213	0.02%
2022/06/07	1	56.10	2	56.50	56.20	-1	6,155	-0.02%
2022/06/06	36	56.42	11	56.47	56.30	25	6,090	0.41%
2022/06/02	3	56.57	2	57.00	56.50	1	5,993	0.02%
2022/06/01	2	55.85	6	56.15	56.00	-4	5,706	-0.07%
2022/05/31	5	54.78	12	55.34	54.60	-7	5,360	-0.13%
2022/05/30	10	53.94	1	54.10	54.30	9	3,832	0.23%
2022/05/27	1.1	54.15	3	54.63	54.60	-1.9	3,693	-0.05%
2022/05/26	0	0.00	1	54.80	54.40	-1	3,640	-0.03%
2022/05/25	4	54.30	5	54.18	54.40	-1	3,678	-0.03%
2022/05/24	13.1	53.53	1	53.70	53.20	12.1	3,683	0.33%
2022/05/23	3.1	54.23	2	54.90	53.80	1.1	3,696	0.03%
2022/05/20	0.1	54.50	2	54.55	54.50	-2	3,641	-0.05%
2022/05/19	4.2	54.04	1	54.30	54.00	3.2	3,686	0.09%
2022/05/18	5	55.32	6	55.50	55.60	-1	3,604	-0.03%
2022/05/17	8	55.59	6	55.33	54.90	2	3,578	0.06%
2022/05/16	7	57.27	3	56.63	55.90	4	3,497	0.11%
2022/05/13	3	58.70	0	0.00	58.50	3	3,385	0.09%
2022/05/12	0	0.00	1	60.90	61.00	-1	3,285	-0.03%
2022/05/10	1	60.60	0	0.00	61.50	1	3,401	0.03%
2022/05/04	1	60.50	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	1	59.60	59.90	-1	3,499	-0.03%
2022/04/29	0	0.00	2	58.60	59.00	-2	3,495	-0.06%
2022/04/28	1	58.30	0	0.00	59.00	1	3,522	0.03%
2022/04/25	0	0.00	2	59.20	59.50	-2	3,530	-0.06%
2022/04/22	2	59.60	1	60.60	60.60	1	3,496	0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/19	0	0.00	1	60.40	60.10	-1	3,474	-0.03%
2022/04/13	1	61.40	1	61.00	61.40	0	3,592	0.00%
2022/04/11	6	60.40	0	0.00	60.20	6	3,787	0.16%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	5	61.30	1	61.20	60.80	4	3,773	0.11%
2022/03/31	0	0.00	1	63.40	62.80	-1	3,688	-0.03%
2022/03/28	0	0.00	1	62.10	63.20	-1	3,650	-0.03%
2022/03/25	1	63.10	1	63.10	62.80	0	3,645	0.00%
2022/03/24	4	62.95	0	0.00	63.30	4	3,651	0.11%
2022/03/21	2	62.55	0	0.00	62.30	2	3,677	0.05%
2022/03/18	1	62.10	3	62.57	62.70	-2	3,685	-0.05%
2022/03/17	3	62.47	0.3	62.40	62.90	2.7	3,647	0.07%
2022/03/16	0.3	61.40	0	0.00	61.40	0.3	3,647	0.01%
2022/03/15	1	61.10	0	0.00	61.20	1	3,661	0.03%
2022/03/10	0.4	62.64	4	62.80	63.00	-3.7	3,775	-0.10%
2022/03/08	2	62.00	1	62.20	61.90	1	3,808	0.03%
2022/03/07	2	61.90	1	62.10	62.60	1	3,803	0.03%
2022/03/03	0	0.00	2	64.60	64.70	-2	3,864	-0.05%
2022/03/02	0	0.00	3	64.90	64.80	-3	3,932	-0.08%
2022/02/25	0.6	64.00	0	0.00	63.80	0.6	3,836	0.02%
2022/02/24	2	64.05	3	63.93	63.70	-1	3,779	-0.03%
2022/02/22	2	63.50	0	0.00	63.90	2	3,637	0.05%
2022/02/18	0	0.00	2	62.80	63.00	-2	3,636	-0.06%
2022/02/14	0	0.00	3	62.40	62.30	-3	4,021	-0.07%
2022/02/10	1	63.10	6	63.10	63.60	-5	4,106	-0.12%
2022/02/09	1	61.10	6	61.22	61.40	-5	4,034	-0.12%
2022/02/08	3	60.07	1	60.40	61.10	2	4,088	0.05%
2022/02/07	1	60.20	0	0.00	60.20	1	4,198	0.02%
2022/01/26	1	60.10	4	60.45	60.00	-3	4,219	-0.07%
2022/01/25	1	61.00	1	60.60	60.40	0	4,375	0.00%
2022/01/24	0.1	61.80	0	0.00	61.50	0.1	4,369	0.00%
2022/01/20	2	61.85	1	61.80	62.00	1	4,457	0.02%
2022/01/19	5	62.00	0	0.00	62.00	5	4,484	0.11%
2022/01/18	1	63.18	6	62.78	62.60	-5	4,506	-0.11%
2022/01/17	6	62.18	1	62.30	62.40	5	4,573	0.11%
2022/01/14	3	62.50	0	0.00	62.40	3	4,656	0.06%
2022/01/13	1	62.90	2	63.15	63.30	-1	4,815	-0.02%
2022/01/12	2	63.00	0	0.00	63.30	2	4,944	0.04%
2022/01/11	3	63.60	5	63.60	63.40	-2	5,062	-0.04%
2022/01/10	0	64.20	0	0.00	64.00	0	5,313	0.00%
2022/01/07	2.1	65.09	5	64.70	64.20	-3	5,567	-0.05%
2022/01/05	11	66.50	1	66.10	66.20	10	5,650	0.18%
2022/01/03	0	0.00	50	64.10	64.20	-50	5,781	-0.86%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/28	0	0.00	2	64.90	65.00	-2	6,623	-0.03%
2021/12/27	20	65.00	0	0.00	65.00	20	7,234	0.28%
2021/12/24	1	64.90	0	0.00	64.60	1	7,497	0.01%
2021/12/23	2	64.50	3	64.47	64.60	-1	7,932	-0.01%
2021/12/22	2	64.10	0	0.00	64.10	2	8,081	0.02%
2021/12/21	0	0.00	1	63.60	64.10	-1	8,253	-0.01%
2021/12/20	1	63.80	2	63.90	63.60	-1	8,387	-0.01%
2021/12/15	1	64.00	0	0.00	63.90	1	9,158	0.01%
2021/12/13	2	65.60	2	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	5	65.00	65.20	-5	9,552	-0.05%
2021/12/08	2	64.50	1	64.60	64.30	1	9,529	0.01%
2021/12/07	1	64.40	1	64.40	64.30	0	9,514	0.00%
2021/12/06	2	65.50	0	0.00	65.50	2	9,462	0.02%
2021/11/30	1	65.50	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1	65.40	0	0.00	65.00	1	9,497	0.01%
2021/11/26	2	65.55	0	0.00	65.10	2	9,469	0.02%
2021/11/25	1	66.60	1	66.70	66.60	0	9,412	0.00%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	1	66.60	4	66.50	66.60	-3	9,460	-0.03%
2021/11/22	1	67.30	5	66.64	67.10	-4	9,442	-0.04%
2021/11/19	2	66.80	4	66.75	66.70	-2	9,486	-0.02%
2021/11/18	4	66.93	6	67.40	67.10	-2	9,548	-0.02%
2021/11/17	16	67.03	2	67.65	66.90	14	9,682	0.14%
2021/11/16	5	67.32	3	67.10	67.30	2	9,779	0.02%
2021/11/15	4	68.23	8	68.24	68.00	-4	9,836	-0.04%
2021/11/12	10	69.00	20	69.00	68.90	-10	9,928	-0.10%
2021/11/11	21	70.71	12	70.29	69.30	9	9,930	0.09%
2021/11/10	1	70.30	6	70.07	70.20	-5	9,851	-0.05%
2021/11/09	0	0.00	1	69.30	69.60	-1	9,853	-0.01%
2021/11/08	2	69.60	4	69.23	69.60	-2	9,847	-0.02%
2021/11/05	2	69.50	4	69.65	70.00	-2	9,845	-0.02%
2021/11/04	16.1	70.34	2	70.65	70.00	14.1	9,782	0.14%
2021/11/03	14	69.59	1	69.90	69.80	13	9,643	0.13%
2021/11/02	5	69.08	11	69.90	69.10	-6	9,609	-0.06%
2021/11/01	5	68.66	2	68.55	68.60	3	9,474	0.03%
2021/10/29	10	68.67	0	68.80	68.80	10	9,456	0.11%
2021/10/28	12	68.71	0	0.00	68.60	12	9,393	0.13%
2021/10/27	6	67.73	0	0.00	67.70	6	9,316	0.06%
2021/10/26	0	0.00	1.1	68.10	68.00	-1.1	9,311	-0.01%
2021/10/25	1	68.40	7	68.47	68.30	-6	9,279	-0.06%
2021/10/22	0	0.00	11	67.17	67.90	-11	9,259	-0.12%
2021/10/21	11	67.36	11	67.85	66.50	0	9,213	0.00%
2021/10/20	17	68.08	15	67.51	67.90	2	9,154	0.02%
2021/10/19	13	68.32	6	68.33	68.00	7	9,037	0.08%
2021/10/18	7	69.34	13.2	69.52	68.70	-6.2	8,913	-0.07%
2021/10/15	8.1	70.20	7	70.63	70.80	1.1	8,729	0.01%
2021/10/14	3	68.87	1	68.60	68.50	2	8,527	0.02%
2021/10/13	5	68.60	0	0.00	69.00	5	8,468	0.06%
2021/10/12	6	68.03	9	68.34	67.90	-3	8,397	-0.04%
2021/10/08	8	70.03	2	70.05	70.10	6	8,305	0.07%
2021/10/07	1	69.40	8	69.45	69.40	-7	8,151	-0.09%
2021/10/06	27	69.63	23	69.35	68.30	4	8,078	0.05%
2021/10/05	10	69.82	7	70.34	71.20	3	7,773	0.04%
2021/10/04	24	70.29	27	69.97	70.90	-3	7,414	-0.04%
2021/10/01	2	69.85	13	68.18	67.60	-11	6,842	-0.16%
2021/09/30	8	70.60	43	70.71	70.30	-35	6,600	-0.53%
2021/09/29	10	68.50	0	0.00	68.70	10	6,218	0.16%
2021/09/28	6	69.05	1	69.10	69.40	5	6,209	0.08%
2021/09/27	4	68.48	13	68.56	68.80	-9	6,058	-0.15%
2021/09/24	26	69.11	14	68.63	68.70	12	5,961	0.20%
2021/09/23	14	67.58	6	67.82	68.00	8	5,645	0.14%
2021/09/22	2	65.45	0	0.00	66.20	2	5,330	0.04%
2021/09/17	9	65.87	6.2	66.16	66.50	2.8	5,240	0.05%
2021/09/15	4	65.20	2	65.55	65.00	2	5,073	0.04%
2021/09/14	3	62.87	0.1	63.10	62.80	2.9	4,849	0.06%
2021/09/13	10	63.00	0	0.00	63.00	10	4,862	0.21%
2021/09/10	3	63.43	0	0.00	63.50	3	4,890	0.06%
2021/09/09	3	63.20	1	63.00	63.50	2	5,004	0.04%
2021/09/08	1	63.70	0	0.00	62.90	1	5,002	0.02%
2021/09/06	2	64.75	0	0.00	64.00	2	4,946	0.04%
2021/09/03	2	63.80	6	64.63	64.90	-4	4,952	-0.08%
2021/09/02	5	64.88	5	65.20	64.20	0	4,909	0.00%
2021/09/01	1	66.10	5	65.84	65.60	-4	4,851	-0.08%
2021/08/31	4	65.93	5	65.48	66.30	-1	4,845	-0.02%
2021/08/30	3	65.97	2	65.70	66.20	1	4,853	0.02%
2021/08/27	5	66.30	0	0.00	66.20	5	4,900	0.10%
2021/08/26	2	65.70	1	65.50	65.70	1	4,919	0.02%
2021/08/25	0	0.00	6	65.45	65.70	-6	5,051	-0.12%
2021/08/24	8	66.61	2	66.50	65.70	6	5,050	0.12%
2021/08/23	4	66.70	15	67.08	67.30	-11	5,006	-0.22%
2021/08/20	14	64.51	5	64.90	65.90	9	4,871	0.18%
2021/08/19	13	64.95	10	63.50	64.50	3	4,791	0.06%
2021/08/18	4	64.58	15	65.58	66.80	-11	4,610	-0.24%
2021/08/16	1	63.50	0	0.00	63.90	1	4,440	0.02%
2021/08/13	10	63.90	1	64.10	64.00	9	4,433	0.20%
2021/08/12	3	63.83	1	63.80	63.80	2	4,405	0.05%
2021/08/11	7	62.50	2	62.55	63.30	5	4,404	0.11%
2021/08/06	3	63.00	2	63.40	63.70	1	4,665	0.02%
2021/08/05	0	0.00	6	62.78	63.20	-6	4,772	-0.13%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/07/30	0	0.00	1	61.80	61.60	-1	5,173	-0.02%
2021/07/29	3	62.60	0	0.00	62.70	3	5,196	0.06%
2021/07/28	0	0.00	10	62.10	62.20	-10	5,306	-0.19%
2021/07/27	0	0.00	1.3	62.70	62.50	-1.3	5,499	-0.02%
2021/07/26	3	63.33	1	62.90	63.10	2	5,680	0.04%
2021/07/23	1	62.00	0	0.00	62.60	1	5,639	0.02%
2021/07/22	1	62.00	0	0.00	62.40	1	5,708	0.02%
2021/07/21	21	64.12	0	0.00	63.00	21	5,794	0.36%
2021/07/20	0	0.00	6	64.20	64.20	-6	5,755	-0.10%
2021/07/16	1	65.90	20	66.18	66.50	-19	5,967	-0.32%
2021/07/14	1	66.60	0	0.00	65.80	1	6,100	0.02%
2021/07/13	2	66.80	14	66.56	66.10	-12	6,153	-0.20%
2021/07/12	1	65.60	3	65.80	65.80	-2	6,170	-0.03%
2021/07/09	1	65.00	4	65.00	65.00	-3	6,253	-0.05%
2021/07/08	9	65.60	7	65.71	65.50	2	6,399	0.03%
2021/07/07	0	0.00	4	65.80	65.50	-4	6,501	-0.06%
2021/07/06	3	66.40	4	66.00	66.00	-1	6,572	-0.02%
2021/07/05	2	65.80	7	66.56	67.00	-5	6,628	-0.08%
2021/07/02	1	64.70	0	0.00	65.00	1	6,607	0.02%
2021/07/01	0	0.00	12	65.47	65.10	-12	6,709	-0.18%
2021/06/30	10	65.66	2	65.80	65.70	8	6,760	0.12%
2021/06/29	0	0.00	2.5	65.42	65.30	-2.5	6,904	-0.04%
2021/06/28	0	0.00	0.2	65.40	65.30	-0.2	7,157	0.00%
2021/06/25	4	65.93	4	65.80	65.60	0	7,238	0.00%
2021/06/24	3	65.20	3	65.70	65.40	0	7,302	0.00%
2021/06/23	7	64.40	3	65.40	65.10	4	7,422	0.05%
2021/06/22	2	63.95	1.1	64.95	63.90	0.9	7,633	0.01%
2021/06/21	0	0.00	1	64.20	64.20	-1	7,891	-0.01%
2021/06/18	1	66.20	3	65.37	65.70	-2	8,989	-0.02%
2021/06/16	0	0.00	0.2	64.60	64.60	-0.2	9,342	0.00%
2021/06/15	1	65.60	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1	64.90	6	64.85	64.90	-5	10,415	-0.05%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	10	63.80	0	0.00	63.40	10	10,719	0.09%
2021/06/08	0	0.00	4	64.45	64.40	-4	11,187	-0.04%
2021/06/04	14	63.89	1	64.30	64.00	13	11,419	0.11%
2021/06/03	3	65.43	0	0.00	65.10	3	11,503	0.03%
2021/06/02	6	66.05	6	67.38	65.90	0	11,547	0.00%
2021/06/01	3	66.10	7	66.06	66.40	-4	11,512	-0.03%
2021/05/28	7	65.01	9	64.96	64.60	-2	11,746	-0.02%
2021/05/25	1	64.20	2	64.05	64.30	-1	12,460	-0.01%
2021/05/24	5	63.40	2	63.30	63.50	3	13,058	0.02%
2021/05/21	0	0.00	3	63.50	63.10	-3	13,201	-0.02%
2021/05/20	0	0.00	2	62.15	62.20	-2	13,440	-0.01%
2021/05/19	0	0.00	2	62.10	62.10	-2	13,616	-0.01%
2021/05/18	1	61.00	10	62.10	62.70	-9	13,799	-0.07%
2021/05/17	1	55.80	14	58.60	57.80	-13	13,988	-0.09%
2021/05/14	0	0.00	3	62.03	60.90	-3	14,093	-0.02%
2021/05/13	1	58.60	19	60.24	61.20	-18	14,457	-0.12%
2021/05/12	7	61.17	41	59.77	59.80	-34	14,679	-0.23%
2021/05/11	2	62.30	5	61.90	62.00	-3	15,153	-0.02%
2021/05/10	0	0.00	1.3	65.29	65.40	-1.3	15,223	-0.01%
2021/05/07	2	66.20	3	66.07	66.20	-1	15,477	-0.01%
2021/05/06	2	64.40	2	64.55	64.40	0	15,780	0.00%
2021/05/05	29	65.04	1.3	65.19	63.60	27.7	16,217	0.17%
2021/05/04	16	64.36	15	64.23	64.20	1	16,250	0.01%
2021/05/03	6	66.70	11	67.06	66.70	-5	16,320	-0.03%
2021/04/29	4	69.40	2	69.00	69.00	2	16,341	0.01%
2021/04/28	7	70.03	2	69.60	69.70	5	16,457	0.03%
2021/04/27	1	70.90	6	70.95	70.70	-5	16,704	-0.03%
2021/04/26	2	69.85	8	69.68	69.60	-6	16,916	-0.04%
2021/04/23	0	0.00	3	70.00	69.60	-3	17,894	-0.02%
2021/04/22	11	69.75	11	69.96	69.30	0	19,364	0.00%
2021/04/21	26	71.28	0	0.00	70.80	26	21,177	0.12%
2021/04/20	0	0.00	2	71.05	71.00	-2	23,422	-0.01%
2021/04/19	0	0.00	1	71.10	71.10	-1	24,127	0.00%
2021/04/16	11	71.51	0	0.00	71.70	11	24,288	0.05%
2021/04/15	10	70.20	8	70.70	70.80	2	24,357	0.01%
2021/04/14	9	70.60	0	0.00	71.10	9	24,344	0.04%
2021/04/13	10	72.49	0	0.00	72.10	10	24,468	0.04%
2021/04/12	2	72.45	10	72.22	72.10	-8	24,572	-0.03%
2021/04/09	23	72.09	1	72.00	72.00	22	24,711	0.09%
2021/04/08	15	72.25	0	0.00	72.30	15	24,687	0.06%
2021/04/07	4	72.83	1	72.90	73.10	3	24,603	0.01%
2021/04/06	3.5	72.16	4	72.23	72.10	-0.5	24,526	0.00%
2021/04/01	8	71.85	14	72.06	71.90	-6	24,495	-0.02%
2021/03/31	19	72.89	2	72.65	72.60	17	24,416	0.07%
2021/03/30	4	74.23	28	74.28	74.80	-24	24,191	-0.10%
2021/03/29	7	74.09	30	74.14	74.10	-23	24,121	-0.10%
2021/03/26	21	74.25	16	74.04	73.80	5	24,108	0.02%
2021/03/25	11.7	74.40	7	74.80	74.10	4.7	24,013	0.02%
2021/03/24	8	75.63	8.6	75.44	75.40	-0.6	23,836	0.00%
2021/03/23	50	77.14	40	77.16	76.10	10	23,564	0.04%
2021/03/22	5	72.82	5	73.58	74.00	0	22,465	0.00%
2021/03/19	20.3	73.48	14	73.36	73.00	6.3	22,308	0.03%
2021/03/18	28	74.79	16	75.04	74.80	12	22,105	0.05%
2021/03/17	55	74.14	12	74.78	73.40	43	21,765	0.20%
2021/03/16	10	72.69	2	72.85	72.50	8	21,200	0.04%
2021/03/15	24	72.53	15	72.52	72.80	9	21,150	0.04%
2021/03/12	27	73.03	7	72.86	73.30	20	21,192	0.09%
2021/03/11	5	71.18	12.3	71.24	71.30	-7.3	21,120	-0.03%
2021/03/10	0	0.00	6	69.73	69.60	-6	20,960	-0.03%
2021/03/09	11	68.10	8	68.20	69.00	3	20,933	0.01%
2021/03/08	5	69.60	1	69.60	69.00	4	20,785	0.02%
2021/03/05	11	70.81	3	70.43	70.00	8	20,689	0.04%
2021/03/04	12	70.92	4	70.83	70.50	8	20,660	0.04%
2021/03/03	2	69.40	2	70.05	70.80	0	20,431	0.00%
2021/03/02	2.7	69.84	3	70.23	69.30	-0.3	20,303	0.00%
2021/02/26	18.5	70.50	3	70.47	70.00	15.5	20,163	0.08%
2021/02/25	20	72.00	17	71.77	71.30	3	19,931	0.02%
2021/02/24	18.5	71.05	23	71.85	70.60	-4.5	19,489	-0.02%
2021/02/23	12	69.63	4	69.55	69.70	8	18,843	0.04%
2021/02/22	13	69.75	3	70.07	69.70	10	18,685	0.05%
2021/02/19	22	69.35	1	70.20	69.40	21	18,424	0.11%
2021/02/18	11	70.10	3	70.37	70.20	8	18,213	0.04%
2021/02/17	34	70.15	26	70.18	69.90	8	17,982	0.04%
2021/02/05	16	70.78	6	70.63	70.40	10	17,708	0.06%
2021/02/04	11	70.54	9.1	70.78	70.40	1.9	17,457	0.01%
2021/02/03	22	73.41	27.1	72.94	72.50	-5.1	17,039	-0.03%
2021/02/02	11	74.17	10	74.80	73.60	1	16,672	0.01%
2021/02/01	4	74.25	3	73.07	74.90	1	15,953	0.01%
2021/01/29	9	75.96	6.1	76.33	74.80	2.9	15,757	0.02%
2021/01/28	10	76.80	4	77.90	77.20	6	15,459	0.04%
2021/01/27	9	77.64	11	77.44	78.20	-2	15,072	-0.01%
2021/01/26	6	74.23	3	74.33	74.40	3	14,563	0.02%
2021/01/25	4	75.75	4	76.45	75.30	0	14,395	0.00%
2021/01/22	8	73.96	2	73.60	75.60	6	14,088	0.04%
2021/01/21	5.1	73.36	1	72.70	72.50	4.1	13,851	0.03%
2021/01/20	8	74.56	17	72.89	72.10	-9	13,646	-0.07%
2021/01/19	13	76.37	258	75.68	76.00	-245	13,299	-1.84%	大賣/鉅額交易
2021/01/18	121	76.89	57.1	75.43	77.30	64	12,960	0.49%	大買/
2021/01/15	34	76.77	140.1	76.37	75.60	-106.1	11,917	-0.89%	大賣/鉅額交易
2021/01/14	276	75.83	174	76.20	76.90	102	10,349	0.99%	大買/大賣/鉅額交易
2021/01/13	290.5	70.02	219	69.90	72.80	71.5	8,308	0.86%	大買/大賣/
2021/01/12	47	67.70	37	67.70	67.70	10	5,923	0.17%
2021/01/11	36	61.60	6	61.60	61.60	30	5,142	0.58%
2021/01/08	1	54.80	7	55.34	56.00	-6	4,890	-0.12%
2021/01/07	3	55.80	11	55.29	55.60	-8	4,712	-0.17%
2021/01/06	14	57.09	15	55.73	55.70	-1	4,613	-0.02%
2021/01/05	3	56.07	15	56.00	56.10	-12	4,309	-0.28%
2021/01/04	27	55.38	22	55.33	55.60	5	4,071	0.12%
2020/12/31	2	53.30	2	53.70	53.40	0	3,844	0.00%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	16	53.58	3	53.47	53.40	13	3,724	0.35%
2020/12/28	0	0.00	4	54.10	54.00	-4	3,684	-0.11%
2020/12/25	15	53.87	8	53.49	53.70	7	3,627	0.19%
2020/12/24	5	52.94	10	52.72	52.70	-5	3,521	-0.14%
2020/12/23	2	52.20	0	0.00	52.10	2	3,454	0.06%
2020/12/22	12	52.55	2	52.60	52.00	10	3,437	0.29%
2020/12/18	2	52.25	0	0.00	51.90	2	3,403	0.06%
2020/12/17	3	52.80	0	0.00	52.60	3	3,360	0.09%
2020/12/16	0	0.00	0.3	52.53	52.90	-0.3	3,354	-0.01%
2020/12/15	4	52.18	1	52.30	52.00	3	3,341	0.09%
2020/12/14	2	53.10	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	52.70	5	52.92	53.00	-4	3,205	-0.12%
2020/12/10	13	53.78	10	53.30	53.20	3	3,128	0.10%
2020/12/09	16	55.03	5.4	55.00	54.70	10.6	2,998	0.35%
2020/12/08	31	55.60	10	55.08	54.70	21	2,877	0.73%
2020/12/07	29	55.28	18	55.59	56.30	11	2,632	0.42%
2020/12/04	3	52.40	1	52.50	52.50	2	2,227	0.09%
2020/12/03	1	52.00	0	0.00	51.60	1	2,175	0.05%
2020/12/02	4	52.33	0	0.00	52.20	4	2,119	0.19%
2020/11/26	0	0.00	4	52.05	52.20	-4	2,000	-0.20%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	1	51.50	1	51.60	51.50	0	1,946	0.00%
2020/11/18	3	51.53	6.1	51.78	51.80	-3.1	1,948	-0.16%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/13	5	51.10	1	51.10	51.00	4	1,988	0.20%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/11	1	52.20	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	4	51.90	51.60	-4	1,934	-0.21%
2020/11/04	1	51.10	1	51.40	51.10	0	1,995	0.00%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/28	0	0.00	2	51.10	51.00	-2	2,052	-0.10%
2020/10/23	2	51.70	0	0.00	51.70	2	2,118	0.09%
2020/10/21	1	51.40	1	51.50	51.40	0	2,221	0.00%
2020/10/20	0	0.00	1	51.80	51.60	-1	2,272	-0.04%
2020/10/19	0	0.00	2	52.10	51.90	-2	2,330	-0.09%
2020/10/16	1	51.20	0	0.00	51.20	1	2,420	0.04%
2020/10/08	0	0.00	2	52.05	52.10	-2	2,790	-0.07%
2020/10/06	1	51.70	1	52.30	51.90	0	2,864	0.00%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.50	51.50	-1	2,926	-0.03%
2020/09/24	0	0.00	4	50.80	50.30	-4	3,106	-0.13%
2020/09/23	6	51.20	2	51.30	51.40	4	3,069	0.13%
2020/09/22	6	52.15	0	0.00	52.00	6	3,132	0.19%
2020/09/21	3	53.07	1.1	53.27	53.00	1.9	3,162	0.06%
2020/09/18	1	52.80	1	53.30	52.60	0	3,183	0.00%
2020/09/17	0.3	52.90	0	0.00	52.90	0.3	3,232	0.01%
2020/09/16	1	53.10	3	53.10	53.00	-2	3,255	-0.06%
2020/09/14	0	0.00	1	52.90	52.80	-1	3,342	-0.03%
2020/09/11	3	52.50	0	0.00	52.70	3	3,368	0.09%
2020/09/10	5	52.30	0	0.00	52.30	5	3,385	0.15%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/08	5	52.32	1	52.20	52.30	4	3,422	0.12%
2020/09/07	0	0.00	3	52.60	52.70	-3	3,443	-0.09%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	2	53.80	53.30	-2	3,473	-0.06%
2020/09/01	3	53.20	2	52.40	53.00	1	3,495	0.03%
2020/08/27	1	53.10	0	0.00	53.10	1	3,529	0.03%
2020/08/25	1	53.40	2	53.05	53.10	-1	3,558	-0.03%
2020/08/21	0	0.00	1	51.70	51.80	-1	3,590	-0.03%
2020/08/20	8.1	51.72	6	51.33	51.20	2.1	3,581	0.06%
2020/08/18	2	53.60	0	0.00	54.00	2	3,510	0.06%
2020/08/17	2	53.65	3	53.83	54.30	-1	3,521	-0.03%
2020/08/14	0	0.00	4	53.55	53.60	-4	3,521	-0.11%
2020/08/13	12	53.03	0	0.00	53.10	12	3,519	0.34%
2020/08/12	1.1	53.64	0	0.00	53.60	1.1	3,485	0.03%
2020/08/10	1	54.30	2	54.40	54.40	-1	3,522	-0.03%
2020/08/07	0.1	54.30	0	0.00	54.30	0.1	3,561	0.00%
2020/08/06	6	54.92	1	55.00	54.80	5	3,566	0.14%
2020/08/05	0.2	54.50	0	0.00	54.50	0.2	3,592	0.01%
2020/08/04	0	0.00	3	54.40	54.50	-3	3,614	-0.08%
2020/08/03	0.1	53.90	0	0.00	53.90	0.1	3,640	0.00%
2020/07/31	0	0.00	7	54.61	54.20	-7	3,640	-0.19%
2020/07/30	8	54.49	0	0.00	54.80	8	3,669	0.22%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	5	55.10	3	53.67	53.60	2	3,734	0.05%
2020/07/27	0.1	53.70	11	53.76	53.60	-10.9	3,923	-0.28%
2020/07/24	6	54.57	1	54.10	54.20	5	3,912	0.13%
2020/07/23	5.2	55.48	1	55.30	55.30	4.2	3,881	0.11%
2020/07/22	0	0.00	1.1	58.00	58.00	-1.1	3,845	-0.03%
2020/07/21	1	57.00	6	57.73	57.60	-5	3,757	-0.13%
2020/07/20	10	57.30	2	56.95	56.90	8	3,695	0.22%
2020/07/17	4.2	58.18	0	0.00	57.70	4.2	3,632	0.12%
2020/07/15	0	0.00	1	57.90	57.20	-1	3,552	-0.03%
2020/07/14	4	58.25	0	0.00	57.70	4	3,530	0.11%
2020/07/13	2	58.05	2	57.80	58.00	0	3,522	0.00%
2020/07/09	3	58.17	1	58.40	58.00	2	3,536	0.06%
2020/07/07	4	58.20	4	58.70	57.90	0	3,496	0.00%
2020/07/06	1	57.90	2	57.85	57.80	-1	3,540	-0.03%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	1	56.90	57.40	-1	3,543	-0.03%
2020/07/01	1	57.80	0	0.00	57.00	1	3,542	0.03%
2020/06/29	1	55.30	0.5	55.30	55.20	0.5	3,419	0.01%
2020/06/24	1	55.90	4	55.80	55.90	-3	3,392	-0.09%
2020/06/23	1	54.40	1	55.10	54.70	0	3,334	0.00%
2020/06/19	2	54.35	0	0.00	54.10	2	3,365	0.06%
2020/06/17	0	0.00	1	54.80	54.50	-1	3,313	-0.03%
2020/06/16	2	54.10	3	54.43	54.10	-1	3,379	-0.03%
2020/06/15	1	53.20	0	0.00	53.10	1	3,485	0.03%
2020/06/12	1	53.80	0	0.00	53.80	1	3,523	0.03%
2020/06/11	1	54.50	1	54.70	54.50	0	3,600	0.00%
2020/06/08	0	0.00	10	55.70	55.80	-10	3,846	-0.26%
2020/06/05	0	0.00	1	55.90	55.50	-1	3,834	-0.03%
2020/06/04	0	0.00	1	55.40	55.20	-1	3,822	-0.03%
2020/06/03	0	0.00	1	54.90	55.20	-1	3,835	-0.03%
2020/06/01	1	54.20	0	0.00	54.00	1	3,825	0.03%
2020/05/28	3	54.30	0	0.00	53.70	3	3,791	0.08%
2020/05/27	0	0.00	0.2	54.30	54.30	-0.2	3,829	0.00%
2020/05/26	0	0.00	8	54.08	54.00	-8	3,853	-0.21%
2020/05/25	7	53.00	3	53.20	53.20	4	3,859	0.10%
2020/05/22	2	53.60	4	54.05	53.60	-2	3,860	-0.05%
2020/05/21	0	0.00	1	54.90	55.10	-1	3,856	-0.03%
2020/05/19	1	54.10	2	54.75	54.50	-1	3,843	-0.03%
2020/05/18	1	53.70	1	54.30	53.70	0	3,845	0.00%
2020/05/15	2	55.00	22	54.76	54.80	-20	3,815	-0.52%
2020/05/14	5	55.74	5	55.86	55.50	0	3,778	0.00%
2020/05/13	3	56.90	0	0.00	56.80	3	3,739	0.08%
2020/05/11	0	0.00	2	57.30	57.40	-2	3,742	-0.05%
2020/05/08	20	56.40	0	0.00	56.20	20	3,714	0.54%
2020/05/07	2	56.15	2	55.75	56.00	0	3,679	0.00%
2020/05/06	4	56.18	20	55.80	55.50	-16	3,663	-0.44%
2020/05/05	5	56.08	3	55.90	55.90	2	3,633	0.06%
2020/05/04	3	55.57	0	0.00	56.30	3	3,626	0.08%
2020/04/30	40	58.02	4	57.90	57.60	36	3,581	1.01%
2020/04/24	0.1	53.80	0	0.00	53.60	0.1	3,505	0.00%
2020/04/22	3	52.20	1	51.90	53.10	2	3,514	0.06%
2020/04/17	1	54.40	1	54.80	54.50	0	3,472	0.00%
2020/04/16	1	54.40	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.60	0	0.00	54.50	1	3,391	0.03%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/08	5	52.60	1	52.50	53.40	4	3,239	0.12%
2020/04/07	2	50.85	1	51.20	51.20	1	3,189	0.03%
2020/04/06	2	49.38	2	49.60	49.95	0	3,167	0.00%
2020/03/30	2	49.15	0	0.00	49.25	2	3,144	0.06%
2020/03/26	2	49.65	0	0.00	49.65	2	3,135	0.06%
2020/03/23	1	46.60	3	47.20	46.95	-2	3,187	-0.06%
2020/03/20	3.2	48.67	3	49.28	49.50	0.2	3,220	0.01%
2020/03/19	2	46.35	1	47.95	46.20	1	3,172	0.03%
2020/03/18	2	50.30	1	50.00	50.00	1	3,119	0.03%
2020/03/17	1	50.60	1	50.60	51.00	0	3,177	0.00%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	2	51.45	53.30	-2	3,082	-0.06%
2020/03/12	1	56.60	0	0.00	55.20	1	2,982	0.03%
2020/03/11	0	0.00	1	58.40	58.10	-1	2,899	-0.03%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	0	0.00	6.2	58.21	58.50	-6.2	2,907	-0.21%
2020/03/06	1	59.10	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/03	1	59.20	1	59.70	59.20	0	2,843	0.00%
2020/03/02	5	58.66	1	59.30	58.70	4	2,850	0.14%
2020/02/27	1	59.60	1	59.70	59.50	0	2,885	0.00%
2020/02/25	5	59.82	0	0.00	59.90	5	2,870	0.17%
2020/02/24	5	60.00	1	60.30	60.10	4	2,888	0.14%
2020/02/21	2	60.50	0	0.00	60.50	2	2,895	0.07%
2020/02/13	1	61.30	1	61.80	61.30	0	3,058	0.00%
2020/02/12	2	61.05	2	61.10	61.20	0	3,074	0.00%
2020/02/10	1	60.40	1	60.40	60.40	0	3,125	0.00%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	4	60.43	6	60.73	61.00	-2	3,554	-0.06%
2020/02/03	1	58.00	13	59.45	59.30	-12	3,564	-0.34%
2020/01/30	11	60.08	3	61.30	59.80	8	3,507	0.23%
2020/01/20	2	66.30	0	0.00	65.90	2	3,396	0.06%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/08	0	0.00	1	64.60	64.30	-1	3,487	-0.03%
2020/01/06	1	65.60	0	0.00	65.30	1	3,461	0.03%
2020/01/03	0	0.00	3	66.73	66.60	-3	3,467	-0.09%
2020/01/02	0	0.00	2	66.30	66.30	-2	3,487	-0.06%
2019/12/31	8	66.31	0	0.00	66.20	8	3,517	0.23%
2019/12/30	5	66.80	0	0.00	66.60	5	3,513	0.14%
2019/12/27	1	66.90	2	67.45	67.00	-1	3,513	-0.03%
2019/12/26	2	66.95	0	0.00	67.00	2	3,489	0.06%
2019/12/25	0	0.00	2.3	67.43	67.50	-2.3	3,498	-0.06%
2019/12/24	1	67.30	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	2.1	67.65	67.60	-2.1	3,526	-0.06%
2019/12/20	3	68.03	0	0.00	67.60	3	3,554	0.08%
2019/12/19	0	0.00	2	68.70	68.60	-2	3,560	-0.06%
2019/12/18	2	68.75	0	0.00	69.10	2	3,545	0.06%
2019/12/17	3	68.43	3	68.67	68.80	0	3,610	0.00%
2019/12/16	0	0.00	2	69.20	69.20	-2	3,592	-0.06%
2019/12/13	1	69.30	0	0.00	68.80	1	3,596	0.03%
2019/12/12	1	69.30	8	69.51	68.80	-7	3,555	-0.20%
2019/12/06	1	66.60	1	67.10	67.30	0	3,411	0.00%
2019/11/26	0	0.00	2	67.30	68.50	-2	3,338	-0.06%
2019/11/25	2	67.00	0	0.00	67.20	2	3,265	0.06%
2019/11/22	1	67.10	1	67.40	67.40	0	3,274	0.00%
2019/11/18	0	0.00	2	66.20	66.70	-2	3,230	-0.06%
2019/11/15	1	65.40	2	65.70	65.40	-1	3,207	-0.03%
2019/11/14	1	65.20	0	0.00	65.00	1	3,202	0.03%
2019/11/13	2	65.95	1	66.60	65.90	1	3,179	0.03%
2019/11/12	2	66.30	6	65.98	66.80	-4	3,190	-0.13%
2019/11/11	5	66.00	0	0.00	65.90	5	3,172	0.16%
2019/11/08	4	67.55	4	67.15	67.00	0	3,142	0.00%
2019/11/07	7	66.56	2	66.95	66.70	5	3,104	0.16%
2019/11/06	9	67.62	1	67.50	67.50	8	3,073	0.26%
2019/11/05	6	69.35	5	68.58	68.90	1	3,033	0.03%
2019/11/04	10	69.40	0	0.00	69.30	10	2,979	0.34%
2019/11/01	1	67.30	26	65.37	67.30	-25	2,808	-0.89%
2019/10/31	1	65.20	0	0.00	65.20	1	2,718	0.04%
2019/10/29	1	65.20	0	0.00	65.40	1	2,737	0.04%
2019/10/25	6	64.70	1	64.60	64.70	5	2,717	0.18%
2019/10/24	3	65.40	0	0.00	65.30	3	2,707	0.11%
2019/10/23	2	65.20	0	0.00	65.40	2	2,745	0.07%
2019/10/18	0	0.00	23.1	65.08	65.10	-23.1	2,783	-0.83%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	20	64.20	2	64.45	64.50	18	2,760	0.65%
2019/10/14	1	64.10	0	0.00	63.90	1	2,818	0.04%
2019/10/08	0	0.00	1	64.50	64.50	-1	2,855	-0.04%
2019/10/07	2	63.50	3	63.80	63.50	-1	2,938	-0.03%
2019/10/03	0	0.00	1	64.80	64.80	-1	2,895	-0.03%
2019/10/02	0	0.00	1	65.30	65.70	-1	2,886	-0.03%
2019/09/27	0	0.00	1.2	64.87	64.70	-1.2	2,847	-0.04%
2019/09/25	1	65.40	0	0.00	66.00	1	2,787	0.04%
2019/09/20	5	66.02	3	65.60	65.60	2	2,699	0.07%
2019/09/19	0	0.00	60	65.65	64.90	-60	2,559	-2.34%
2019/09/18	1	64.70	13	63.86	64.80	-12	2,524	-0.48%
2019/09/17	1	63.50	6	64.20	63.80	-5	2,479	-0.20%
2019/09/12	6	63.97	1	64.30	64.30	5	2,507	0.20%
2019/09/11	3	63.40	0	0.00	63.60	3	2,484	0.12%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/06	1	63.60	0	0.00	63.40	1	2,511	0.04%
2019/08/30	0	0.00	1	63.10	63.40	-1	2,492	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0	0.00	0	63.40	63.20	0	2,451	0.00%
2019/08/23	3	63.50	3	64.13	64.30	0	2,455	0.00%
2019/08/21	0	0.00	1	62.80	63.30	-1	2,467	-0.04%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/12	0	0.00	1	61.70	61.90	-1	2,407	-0.04%
2019/08/07	1	60.20	1	61.50	60.20	0	2,408	0.00%
2019/08/06	1	60.80	1	61.20	60.80	0	2,402	0.00%
2019/08/02	1	61.30	2	61.75	61.30	-1	2,362	-0.04%
2019/08/01	3	63.60	1	63.80	63.60	2	2,349	0.09%
2019/07/31	2	63.60	0	0.00	64.30	2	2,308	0.09%
2019/07/29	0.9	64.40	0	0.00	64.80	0.9	2,330	0.04%
2019/07/25	14	64.60	0	0.00	64.60	14	2,319	0.60%
2019/07/24	2	66.80	0	0.00	66.70	2	2,282	0.09%
2019/07/19	1	67.10	0	0.00	67.00	1	2,171	0.05%
2019/07/18	0	0.00	2	67.10	66.80	-2	2,149	-0.09%
2019/07/17	2	66.70	0	0.00	66.80	2	2,178	0.09%
2019/07/16	0	0.00	3	67.10	67.10	-3	2,170	-0.14%
2019/07/15	0	0.00	2	65.90	66.10	-2	2,153	-0.09%
2019/07/12	4	65.90	0	0.00	66.10	4	2,251	0.18%
2019/07/11	0	0.00	1	66.00	65.90	-1	2,258	-0.04%
2019/07/03	3	63.90	0	0.00	64.10	3	2,500	0.12%
2019/07/01	0	0.00	3	63.90	64.10	-3	2,643	-0.11%
2019/06/27	2	63.80	0	0.00	63.40	2	2,856	0.07%
2019/06/25	0	0.00	1	63.50	63.60	-1	2,931	-0.03%
2019/06/20	0	0.00	3	63.90	63.60	-3	2,925	-0.10%
2019/06/17	1	61.70	1	61.80	61.80	0	2,902	0.00%
2019/06/14	1	62.30	0	0.00	62.10	1	2,889	0.03%
2019/06/13	2	61.70	0	0.00	61.90	2	2,889	0.07%
2019/06/03	0	0.00	2	61.40	61.90	-2	3,089	-0.06%
2019/05/31	1	61.60	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	2	61.00	60.90	-2	3,080	-0.06%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/24	1	61.00	0	0.00	60.70	1	3,139	0.03%
2019/05/23	0.1	60.80	1	60.60	60.70	-0.9	3,155	-0.03%
2019/05/22	0.2	61.20	0	0.00	61.00	0.2	3,152	0.01%
2019/05/20	0	0.00	0	61.00	61.00	0	3,164	0.00%
2019/05/17	2	60.85	0	0.00	60.70	2	3,173	0.06%
2019/05/15	0	0.00	1	62.70	62.70	-1	3,145	-0.03%
2019/05/14	1	63.40	0	0.00	63.30	1	3,151	0.03%
2019/05/10	0.1	66.20	6	66.35	66.20	-6	3,151	-0.19%
2019/05/09	0	0.00	4	66.10	66.10	-4	3,183	-0.13%
2019/05/02	0	0.00	1	69.60	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	0.1	69.20	69.20	-0.1	3,097	0.00%
2019/04/25	0	0.00	6	69.70	69.80	-6	3,184	-0.19%
2019/04/23	1	68.80	75	68.96	70.00	-74	3,261	-2.27%
2019/04/18	2	71.65	1	73.00	71.10	1	3,247	0.03%
2019/04/17	0	0.00	1	71.90	72.00	-1	3,148	-0.03%
2019/04/16	1	71.60	0	0.00	71.20	1	3,099	0.03%
2019/04/15	2	70.40	3	70.20	71.10	-1	3,044	-0.03%
2019/04/10	72	67.99	0	0.00	67.30	72	2,869	2.51%
2019/04/03	1	64.70	3	64.63	65.00	-2	2,644	-0.08%
2019/04/02	0	0.00	1	64.80	64.80	-1	2,605	-0.04%
2019/04/01	4	64.03	1	62.90	63.80	3	2,515	0.12%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	1	61.80	62.00	-1	2,322	-0.04%
2019/03/26	1	61.60	0	0.00	62.30	1	2,285	0.04%
2019/03/25	0	0.00	2	61.60	61.80	-2	2,271	-0.09%
2019/03/22	3	63.73	0	0.00	62.60	3	2,252	0.13%
2019/03/18	1	62.60	0	0.00	62.50	1	2,379	0.04%
2019/03/13	0	0.00	1	61.90	61.70	-1	2,263	-0.04%
2019/03/12	1	61.40	15	61.53	61.40	-14	2,262	-0.62%
2019/03/08	12	61.13	0	0.00	61.00	12	2,343	0.51%
2019/03/07	3	61.70	0	0.00	61.60	3	2,533	0.12%
2019/02/27	0	0.00	1	62.90	63.10	-1	2,629	-0.04%
2019/02/26	1	62.60	0	0.00	62.60	1	2,632	0.04%
2019/02/25	5	63.20	5	63.20	63.50	0	2,614	0.00%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	1	62.00	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	1	59.60	11	60.01	60.20	-10	2,725	-0.37%
2019/02/15	1	60.40	0	0.00	60.30	1	2,726	0.04%
2019/02/13	1	61.30	2	60.90	61.20	-1	2,788	-0.04%
2019/02/11	5	59.60	0	0.00	59.50	5	2,750	0.18%
2019/01/29	5	59.00	1	58.90	59.00	4	2,708	0.15%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/23	0	0.00	10	58.10	58.20	-10	2,708	-0.37%
2019/01/22	2	58.55	0	0.00	58.30	2	2,716	0.07%
2019/01/21	2	59.10	2	59.35	59.20	0	2,717	0.00%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/17	0	0.00	1	58.50	57.90	-1	2,715	-0.04%
2019/01/16	5	58.00	0	0.00	57.80	5	2,703	0.18%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	6	58.30	1	58.40	57.80	5	2,683	0.19%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	0	0.00	1	58.40	58.30	-1	2,715	-0.04%
2019/01/09	1	59.20	1	59.60	59.20	0	2,704	0.00%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.30	0	0.00	58.90	1	2,752	0.04%
2018/12/27	1	60.50	0	0.00	60.30	1	2,952	0.03%
2018/12/26	0	0.00	1	60.00	60.00	-1	2,956	-0.03%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/11	21	59.59	1	59.80	59.80	20	3,016	0.66%
2018/12/07	0	0.00	1	62.00	62.20	-1	2,971	-0.03%
2018/12/04	0	0.00	3	63.20	62.80	-3	3,000	-0.10%
2018/12/03	0	0.00	1	62.60	63.30	-1	3,000	-0.03%
2018/11/30	17	61.43	17	61.34	62.20	0	2,962	0.00%
2018/11/28	0	0.00	13	62.50	62.10	-13	2,739	-0.47%
2018/11/27	1	61.20	0	0.00	61.20	1	2,710	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/21	2	60.90	1	61.00	61.20	1	2,730	0.04%
2018/11/20	12	61.55	2	61.50	61.80	10	2,690	0.37%
2018/11/19	1	62.50	0	0.00	62.50	1	2,640	0.04%
2018/11/16	1	63.10	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.50	2	64.05	62.90	-1	2,650	-0.04%
2018/11/08	1	66.70	0	0.00	66.60	1	2,571	0.04%
2018/10/30	0	0.00	10	64.50	64.40	-10	2,628	-0.38%
2018/10/26	10	63.50	0	0.00	64.00	10	2,630	0.38%
2018/10/25	0	0.00	1	64.00	63.80	-1	2,632	-0.04%
2018/10/24	2	65.25	0	0.00	65.00	2	2,626	0.08%
2018/10/23	1	65.30	0	0.00	65.00	1	2,615	0.04%
2018/10/15	20	65.30	0	0.00	65.10	20	2,785	0.72%
2018/10/12	1	65.30	0	0.00	65.60	1	2,817	0.04%
2018/10/11	4	65.00	6	65.00	64.00	-2	2,844	-0.07%
2018/10/09	20	71.20	7	71.10	70.80	13	2,746	0.47%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/05	3	72.43	3	72.47	72.10	0	2,753	0.00%
2018/10/02	0	0.00	3	74.00	74.00	-3	2,753	-0.11%
2018/10/01	0	0.00	1	75.40	75.20	-1	2,753	-0.04%
2018/09/25	0	0.00	2	74.25	74.50	-2	2,751	-0.07%
2018/09/21	1	73.00	1	73.30	73.00	0	2,736	0.00%
2018/09/20	4	72.78	2.1	72.63	72.60	1.9	2,752	0.07%
2018/09/18	2	73.30	4	73.50	73.30	-2	2,763	-0.07%
2018/09/17	1	73.80	1	73.70	73.70	0	2,772	0.00%
2018/09/14	0	0.00	2	74.90	74.70	-2	2,778	-0.07%
2018/09/12	3	73.40	0	0.00	73.20	3	2,804	0.11%
2018/09/10	1	73.50	1	73.60	73.50	0	2,801	0.00%
2018/09/07	0	0.00	5	75.00	75.10	-5	2,805	-0.18%
2018/09/06	0	0.00	6	77.00	76.80	-6	2,777	-0.22%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/08/30	0	0.00	55	78.00	77.90	-55	2,780	-1.98%
2018/08/29	3	78.50	0	0.00	78.10	3	2,803	0.11%
2018/08/22	3	77.80	2	77.80	77.70	1	2,907	0.03%
2018/08/16	0	0.00	2	75.00	75.40	-2	2,907	-0.07%
2018/08/13	2	76.30	0	0.00	75.80	2	2,874	0.07%
2018/08/10	0	0.00	1	77.50	77.60	-1	2,860	-0.03%
2018/08/09	0	0.00	1	77.30	77.10	-1	2,871	-0.03%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/02	1	76.50	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	1	76.80	77.20	-1	2,958	-0.03%
2018/07/26	1	76.20	0	0.00	76.30	1	2,895	0.03%
2018/07/25	3	76.07	0	0.00	75.80	3	2,889	0.10%
2018/07/24	0	0.00	3	79.47	80.00	-3	2,837	-0.11%
2018/07/23	0	0.00	1	78.70	78.80	-1	2,711	-0.04%
2018/07/20	0	0.00	1	78.40	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.50	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	7	77.40	77.50	-7	2,648	-0.26%
2018/07/16	2	75.50	5	75.74	75.50	-3	2,560	-0.12%
2018/07/13	0	0.00	2	75.00	75.20	-2	2,578	-0.08%
2018/07/12	5	74.12	0	0.00	74.00	5	2,607	0.19%
2018/07/11	0	0.00	1	73.60	73.80	-1	2,627	-0.04%
2018/07/09	1	73.10	1	73.50	72.90	0	2,639	0.00%
2018/07/05	3	73.00	0	0.00	72.70	3	2,658	0.11%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1.3	73.89	74.60	-1.3	2,737	-0.05%
2018/06/28	6	72.03	1	72.50	72.30	5	2,698	0.19%
2018/06/27	0	0.00	1	72.20	72.50	-1	2,742	-0.04%
2018/06/26	2	72.00	0	0.00	72.50	2	2,738	0.07%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	3	73.30	0	73.80	73.30	3	2,716	0.11%
2018/06/21	0	0.00	1	74.00	74.00	-1	2,690	-0.04%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/14	1	75.40	1	76.00	75.40	0	2,675	0.00%
2018/06/13	0	0.00	1	77.10	76.90	-1	2,662	-0.04%
2018/06/08	4	77.08	0	0.00	77.20	4	2,814	0.14%
2018/06/07	3	77.60	1	77.70	78.00	2	2,831	0.07%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.50	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	11.2	74.34	74.70	-11.2	2,791	-0.40%
2018/05/30	3	74.37	0	0.00	74.20	3	2,753	0.11%
2018/05/24	0	0.00	1	74.50	74.80	-1	2,763	-0.04%
2018/05/21	0	0.00	1	74.20	74.10	-1	2,838	-0.04%
2018/05/18	1	73.60	35	74.10	73.40	-34	2,859	-1.19%
2018/05/17	2	74.05	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	0	0.00	12	75.80	75.20	-12	2,918	-0.41%
2018/05/14	12	78.10	0	0.00	78.00	12	3,054	0.39%
2018/05/11	1	77.70	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	10	76.50	76.60	-10	3,081	-0.32%
2018/05/07	20	75.70	0	0.00	76.00	20	3,203	0.62%
2018/05/04	1	73.40	1	73.90	74.00	0	3,241	0.00%
2018/05/02	0	0.00	1	74.90	74.40	-1	3,305	-0.03%
2018/04/27	2	74.00	1	73.90	73.90	1	3,334	0.03%
2018/04/26	0	0.00	1	75.60	74.00	-1	3,351	-0.03%
2018/04/25	0	0.00	5	74.22	74.90	-5	3,411	-0.15%
2018/04/24	1	72.90	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.20	0	0.00	74.90	1	3,419	0.03%
2018/04/19	0	0.00	1	76.80	76.90	-1	3,439	-0.03%
2018/04/18	1	76.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	2	77.70	0	0.00	77.50	2	3,405	0.06%
2018/04/13	2	78.65	0	0.00	78.50	2	3,451	0.06%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/09	5	77.52	0	0.00	77.80	5	3,436	0.15%
2018/04/03	1	78.10	1	78.20	78.20	0	3,371	0.00%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	2	79.50	0	0.00	80.00	2	3,364	0.06%
2018/03/29	0	0.00	2	78.20	78.10	-2	3,343	-0.06%
2018/03/28	0	0.00	1	78.40	78.40	-1	3,356	-0.03%
2018/03/26	3	78.10	20	78.20	78.00	-17	3,427	-0.50%
2018/03/23	0	0.00	5	78.00	78.40	-5	3,463	-0.14%
2018/03/22	0	0.00	4	79.93	79.30	-4	3,466	-0.12%
2018/03/21	0	0.00	1	79.50	79.90	-1	3,443	-0.03%
2018/03/20	0	0.00	2	78.85	79.00	-2	3,488	-0.06%
2018/03/19	0	0.00	0.7	79.40	79.30	-0.7	3,476	-0.02%
2018/03/16	2	79.10	0	0.00	79.10	2	3,490	0.06%
2018/03/15	4	79.48	3	79.30	79.60	1	3,438	0.03%
2018/03/14	6	80.50	3	80.00	80.10	3	3,435	0.09%
2018/03/13	7	80.87	10	81.82	81.70	-3	3,424	-0.09%
2018/03/12	0	0.00	3	81.07	81.20	-3	3,469	-0.09%
2018/03/08	13	79.01	0	0.00	79.00	13	3,472	0.37%
2018/03/07	6	79.38	2	79.45	78.90	4	3,486	0.11%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.60	0	0.00	78.90	2	3,779	0.05%
2018/03/01	6	80.12	0	0.00	79.70	6	3,870	0.16%
2018/02/23	2	79.50	0	0.00	79.40	2	3,963	0.05%
2018/02/22	0	0.00	6	78.82	79.00	-6	4,008	-0.15%
2018/02/21	16	79.50	3	79.97	80.30	13	3,997	0.33%
2018/02/12	1	78.60	2	78.60	78.30	-1	4,036	-0.02%
2018/02/09	1	76.40	0	0.00	78.50	1	4,084	0.02%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	3	80.70	1	80.60	80.30	2	4,252	0.05%
2018/02/06	66	79.82	1	78.60	78.70	65	4,506	1.44%
2018/02/05	1	82.20	0	0.00	82.90	1	4,409	0.02%
2018/02/01	1	84.80	0	0.00	85.00	1	4,546	0.02%
2018/01/31	2	83.30	0	0.00	83.40	2	4,596	0.04%
2018/01/30	2	83.75	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.50	1	84.70	84.50	0	4,613	0.00%
2018/01/25	0	0.00	2	86.80	86.70	-2	4,642	-0.04%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/23	0	0.00	12	86.30	86.20	-12	4,991	-0.24%
2018/01/22	1	86.60	1	86.40	86.90	0	5,056	0.00%
2018/01/19	0	0.00	2	87.95	87.40	-2	5,104	-0.04%
2018/01/18	5	87.28	2	87.40	86.70	3	5,113	0.06%
2018/01/17	1	86.20	1	86.80	87.00	0	5,111	0.00%
2018/01/16	0	0.00	5	86.56	86.50	-5	5,143	-0.10%
2018/01/15	8	86.40	24	86.43	86.20	-16	5,168	-0.31%
2018/01/12	22	85.59	1	85.80	85.60	21	5,232	0.40%
2018/01/10	1	84.60	1	84.30	84.10	0	5,311	0.00%
2018/01/09	0	0.00	3	86.80	85.50	-3	5,335	-0.06%
2018/01/02	1	84.50	1	84.90	85.00	0	5,953	0.00%