鴻準 (2354)-群益金鼎-中山券商分點個股進出

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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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	2.1	60.20	0	0.00	60.60	2.1	21,714	0.01%
2024/05/09	1	62.80	1	61.70	60.80	0	21,626	0.00%
2024/05/06	0	0.00	6	61.33	62.10	-6	21,150	-0.03%
2024/05/03	1	62.30	1.1	61.16	60.70	-0.1	20,835	0.00%
2024/05/02	2	60.40	0	0.00	60.70	2	20,678	0.01%
2024/04/30	2	62.55	3	61.90	61.60	-1	20,587	0.00%
2024/04/29	1	62.10	6	63.15	62.40	-5	20,438	-0.02%
2024/04/26	1	61.50	2	61.95	61.40	-1	19,997	-0.01%
2024/04/25	4	61.18	3	61.43	60.90	1	19,794	0.01%
2024/04/24	16	61.83	24	61.71	62.00	-8	19,592	-0.04%
2024/04/23	14.5	59.92	13.4	59.34	60.30	1.1	18,907	0.01%
2024/04/22	2	56.70	0	0.00	57.00	2	18,438	0.01%
2024/04/19	0.5	55.90	0	0.00	55.80	0.5	18,278	0.00%
2024/04/17	2	55.40	11	55.98	55.60	-9	17,987	-0.05%
2024/04/16	4	55.60	2	55.50	55.00	2	17,836	0.01%
2024/04/15	1	57.60	4.1	57.52	57.50	-3.1	17,596	-0.02%
2024/04/12	6	58.98	0	59.10	58.50	6	17,434	0.03%
2024/04/11	14	59.56	15	60.10	59.10	-1	17,226	-0.01%
2024/04/10	13	62.55	2	61.60	61.20	11	16,729	0.07%
2024/04/09	3	63.90	10	63.80	63.00	-7	16,351	-0.04%
2024/04/08	4	63.25	2	62.90	63.50	2	15,980	0.01%
2024/04/03	12	63.53	2	63.95	64.00	10	15,670	0.06%
2024/04/02	11	64.43	3	65.03	64.90	8	15,264	0.05%
2024/04/01	19	64.50	18	63.89	63.80	1	14,706	0.01%
2024/03/29	9	63.54	14	63.44	63.00	-5	14,144	-0.04%
2024/03/28	51	65.81	70	66.07	65.10	-19	13,289	-0.14%
2024/03/27	32	61.93	20	62.88	63.60	12	10,914	0.11%
2024/03/26	8	58.46	6	58.12	57.90	2	9,790	0.02%
2024/03/25	1	58.70	1	58.10	58.70	0	9,502	0.00%
2024/03/22	10	59.37	42	58.92	59.00	-32	9,239	-0.35%
2024/03/21	19	58.51	2	58.85	59.10	17	8,698	0.20%
2024/03/20	41	58.88	66	58.72	58.20	-25	8,078	-0.31%
2024/03/19	51	57.63	7	56.04	58.10	44	6,912	0.64%
2024/03/18	17	54.82	16	54.83	55.40	1	6,431	0.02%
2024/03/15	13	56.42	22	56.27	55.60	-9	6,066	-0.15%
2024/03/14	19	55.16	123	54.60	53.70	-104	4,982	-2.09%	大賣/鉅額交易
2024/03/13	165	59.52	51	58.70	58.90	114	4,239	2.69%	大買/鉅額交易
2024/03/12	2	53.40	5	55.30	55.30	-3	2,479	-0.12%
2024/03/05	1	50.30	0	0.00	50.50	1	1,996	0.05%
2024/02/26	0	50.10	0	0.00	50.00	0	1,928	0.00%
2024/02/22	3	50.67	0	0.00	50.70	3	1,954	0.15%
2024/02/20	0	0.00	1	50.30	50.30	-1	1,966	-0.05%
2024/02/15	1	49.70	0	0.00	49.40	1	2,030	0.05%
2024/01/31	0	0.00	11	50.19	50.50	-11	2,013	-0.55%
2024/01/23	1	50.40	0	0.00	50.20	1	2,131	0.05%
2024/01/16	1	50.50	0	0.00	50.80	1	2,151	0.05%
2024/01/11	0	0.00	3	51.30	51.30	-3	2,241	-0.13%
2024/01/10	1	51.20	2	51.20	51.20	-1	2,301	-0.04%
2023/12/29	2	53.40	0	0.00	53.10	2	2,580	0.08%
2023/12/28	0	0.00	2	52.90	52.70	-2	2,568	-0.08%
2023/12/27	0.4	52.47	0	0.00	52.40	0.4	2,601	0.01%
2023/12/07	2	51.65	0	0.00	51.50	2	4,462	0.04%
2023/12/06	5	52.12	0	0.00	52.00	5	4,460	0.11%
2023/12/04	0	0.00	65	53.25	53.20	-65	4,412	-1.47%
2023/12/01	10	53.20	0	0.00	53.20	10	4,468	0.22%
2023/11/30	0	0.00	10	53.30	53.30	-10	4,461	-0.22%
2023/11/28	0	0.00	1	53.30	53.40	-1	4,543	-0.02%
2023/11/27	1	53.70	0	0.00	53.00	1	4,565	0.02%
2023/11/21	0	0.00	3	53.30	53.50	-3	4,550	-0.07%
2023/11/20	2	53.00	20	53.10	53.00	-18	4,545	-0.40%
2023/11/14	0	0.00	24	52.20	52.30	-24	4,459	-0.54%
2023/11/03	0	0.00	1	52.90	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	9	52.86	53.00	-9	4,561	-0.20%
2023/11/01	0	0.00	8	52.44	52.20	-8	4,596	-0.17%
2023/10/31	17	52.52	0	0.00	52.40	17	4,583	0.37%
2023/10/30	8	52.06	0	0.00	51.80	8	4,597	0.17%
2023/10/27	0	0.00	78	52.98	52.90	-78	4,570	-1.71%
2023/10/26	3	52.50	0	0.00	52.30	3	4,608	0.07%
2023/10/25	0	0.00	3	53.70	53.30	-3	4,628	-0.06%
2023/10/24	5	52.76	0	0.00	53.10	5	4,689	0.11%
2023/10/19	5	54.88	0	0.00	55.10	5	5,484	0.09%
2023/10/18	3	55.43	0	0.00	55.50	3	5,484	0.05%
2023/10/13	3	57.33	0	0.00	57.20	3	5,601	0.05%
2023/10/12	3	57.60	0	0.00	58.00	3	5,683	0.05%
2023/10/11	0	0.00	1	57.30	57.40	-1	5,704	-0.02%
2023/10/06	1	56.60	2	57.40	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	1	58.00	58.20	-1	5,621	-0.02%
2023/10/03	2	57.90	21	58.09	57.40	-19	5,552	-0.34%
2023/10/02	2	57.65	4	57.70	57.60	-2	5,518	-0.04%
2023/09/28	23	57.67	0	0.00	57.70	23	5,487	0.42%
2023/09/26	1	56.30	0	0.00	56.30	1	5,403	0.02%
2023/09/22	4	57.60	0	0.00	57.50	4	5,379	0.07%
2023/09/21	73	58.06	0	0.00	58.00	73	5,321	1.37%
2023/09/20	117	59.99	1	58.70	58.90	116	5,188	2.24%	大買/鉅額交易
2023/09/19	17	61.35	28	60.61	60.70	-11	4,915	-0.22%
2023/09/18	4	57.45	20	57.37	57.10	-16	4,282	-0.37%
2023/09/15	22	58.43	1	59.00	59.00	21	4,137	0.51%
2023/09/14	0	0.00	5	57.32	57.50	-5	3,996	-0.13%
2023/09/11	1	56.10	0	0.00	56.20	1	3,998	0.03%
2023/09/06	0	0.00	9	57.01	57.10	-9	4,090	-0.22%
2023/09/04	1	55.80	0	0.00	55.90	1	4,034	0.02%
2023/08/22	0.1	54.30	0	0.00	54.30	0.1	4,121	0.00%
2023/08/21	3	54.70	0	0.00	54.30	3	4,116	0.07%
2023/08/17	5	54.22	3	54.70	54.90	2	4,100	0.05%
2023/08/16	1.5	54.93	0	0.00	54.80	1.5	4,072	0.04%
2023/08/09	0	0.00	2	56.90	56.90	-2	3,989	-0.05%
2023/08/07	2	57.10	2	56.20	56.20	0	3,944	0.00%
2023/07/27	0	0.00	0.5	57.08	56.90	-0.5	3,731	-0.01%
2023/07/26	5	57.60	3	59.87	57.00	2	3,664	0.05%
2023/07/25	11.5	58.41	24	57.90	59.50	-12.5	3,399	-0.37%
2023/07/24	11	54.93	0	0.00	55.00	11	2,796	0.39%
2023/07/21	2	54.30	0	0.00	54.30	2	2,766	0.07%
2023/07/19	2	55.80	0	0.00	55.90	2	2,738	0.07%
2023/07/18	0	0.00	2	58.80	57.40	-2	2,693	-0.07%
2023/07/17	1.5	57.13	6.1	57.10	57.20	-4.6	2,560	-0.18%
2023/07/14	0	0.00	2	56.10	56.20	-2	2,497	-0.08%
2023/07/13	5	55.30	1	55.00	54.90	4	2,433	0.16%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/06	0	0.00	0.3	53.00	53.00	-0.3	2,335	-0.01%
2023/07/05	1	53.90	0	0.00	53.70	1	2,299	0.04%
2023/06/30	2	55.50	0	0.00	55.60	2	2,322	0.09%
2023/06/29	0	0.00	2	56.00	55.80	-2	2,348	-0.09%
2023/06/27	3	56.47	1	56.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	8	57.69	57.60	-8	2,398	-0.33%
2023/06/15	4	56.80	1	56.40	56.50	3	2,246	0.13%
2023/06/14	1	56.60	0	0.00	56.50	1	2,238	0.04%
2023/06/13	0	0.00	2	56.00	55.80	-2	2,150	-0.09%
2023/06/12	30	55.70	0	0.00	55.40	30	2,109	1.42%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/05/30	0	0.00	4	54.85	54.50	-4	2,127	-0.19%
2023/05/26	0	0.00	1	53.40	53.20	-1	2,140	-0.05%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/17	0	0.00	2	53.70	53.50	-2	2,337	-0.09%
2023/05/11	2	52.60	0	0.00	52.40	2	2,424	0.08%
2023/04/25	1	52.60	0	0.00	52.60	1	3,295	0.03%
2023/04/21	4	53.95	0	0.00	53.80	4	3,344	0.12%
2023/04/19	0	0.00	1	56.00	55.00	-1	3,398	-0.03%
2023/04/06	0	0.00	2	55.70	56.10	-2	3,468	-0.06%
2023/03/30	0	0.00	3	55.90	55.60	-3	3,385	-0.09%
2023/03/29	1	55.30	4	55.35	55.50	-3	3,342	-0.09%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/21	0	0.00	1	53.30	53.30	-1	3,332	-0.03%
2023/03/17	0	0.00	4	52.40	52.20	-4	3,337	-0.12%
2023/03/16	1	52.00	0	0.00	51.90	1	3,323	0.03%
2023/03/13	0	0.00	1	53.30	53.60	-1	3,484	-0.03%
2023/03/10	4	54.13	2	53.70	53.60	2	3,664	0.05%
2023/03/08	0	0.00	2	55.30	55.20	-2	3,746	-0.05%
2023/03/07	0	0.00	1	55.80	56.00	-1	3,688	-0.03%
2023/03/01	1	54.80	0	0.00	55.30	1	3,627	0.03%
2023/02/24	4	56.40	4	55.63	55.50	0	3,620	0.00%
2023/02/23	1	56.30	1	56.30	56.00	0	3,592	0.00%
2023/02/22	1	55.10	0	0.00	55.20	1	3,564	0.03%
2023/02/20	0	0.00	1	56.10	56.00	-1	3,617	-0.03%
2023/02/15	1	54.40	0	0.00	54.50	1	3,743	0.03%
2023/02/10	2	54.70	0	0.00	54.60	2	3,788	0.05%
2023/02/08	2	55.80	0	0.00	55.80	2	3,710	0.05%
2023/02/06	4	56.70	16	56.54	56.50	-12	3,643	-0.33%
2023/02/03	0	0.00	1	56.20	56.30	-1	3,593	-0.03%
2023/02/02	1	55.30	2	55.95	56.40	-1	3,504	-0.03%
2023/02/01	0	0.00	3	54.90	55.00	-3	3,320	-0.09%
2023/01/31	5	54.26	3	54.87	54.20	2	3,260	0.06%
2023/01/30	3	54.43	11	55.23	55.40	-8	3,155	-0.25%
2023/01/16	1	52.50	2	52.90	52.40	-1	2,922	-0.03%
2023/01/13	1	52.60	1	53.30	52.60	0	2,934	0.00%
2023/01/12	2	53.90	2	52.90	52.70	0	2,949	0.00%
2023/01/11	1	53.50	3	53.70	53.80	-2	2,937	-0.07%
2023/01/10	2	53.40	0	0.00	53.40	2	2,918	0.07%
2023/01/06	6	51.85	7	52.26	52.40	-1	2,890	-0.03%
2022/12/30	10	51.80	0	0.00	51.90	10	2,868	0.35%
2022/12/29	2	51.15	0	0.00	51.00	2	2,841	0.07%
2022/12/28	0	0.00	11	52.40	52.30	-11	2,828	-0.39%
2022/12/27	11	51.87	0	0.00	52.00	11	2,786	0.39%
2022/12/20	1	51.10	0	0.00	51.00	1	2,826	0.04%
2022/12/16	2	52.70	0	0.00	52.60	2	2,839	0.07%
2022/12/13	0	0.00	1	54.00	53.70	-1	2,770	-0.04%
2022/12/12	0	0.00	0	52.80	52.80	0	2,691	0.00%
2022/12/07	1	52.20	0	0.00	52.80	1	2,711	0.04%
2022/12/06	2	53.55	3	53.27	53.20	-1	2,685	-0.04%
2022/12/05	1.2	54.31	1	54.70	54.20	0.2	2,636	0.01%
2022/12/02	5	54.50	10	53.97	54.00	-5	2,540	-0.20%
2022/12/01	1	52.00	0	0.00	51.90	1	2,378	0.04%
2022/11/30	0	0.00	1	52.00	52.10	-1	2,386	-0.04%
2022/11/22	1	49.85	1	49.90	50.00	0	2,324	0.00%
2022/11/21	0	0.00	2	49.50	49.55	-2	2,355	-0.08%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	4	49.85	0	0.00	50.10	4	2,340	0.17%
2022/11/14	0	0.00	1	49.70	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	12	48.57	48.85	-12	2,177	-0.55%
2022/11/09	0	0.00	3	47.90	48.20	-3	2,098	-0.14%
2022/11/03	0	0.00	1	45.45	45.55	-1	2,187	-0.05%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0.1	45.65	0	0.00	45.45	0.1	2,199	0.00%
2022/10/25	9	45.91	0	0.00	45.75	9	2,229	0.40%
2022/10/24	15	46.18	0	0.00	45.95	15	2,225	0.67%
2022/10/21	0	0.00	24	45.69	45.60	-24	2,226	-1.08%
2022/10/20	2	45.40	0	0.00	45.95	2	2,224	0.09%
2022/10/18	0	0.00	2	47.10	46.30	-2	2,214	-0.09%
2022/10/13	2	45.35	0	0.00	45.25	2	2,296	0.09%
2022/10/11	4	46.15	2	46.65	46.35	2	2,287	0.09%
2022/10/07	0	0.00	3	47.45	47.40	-3	2,296	-0.13%
2022/10/05	0	0.00	41	46.50	46.55	-41	2,364	-1.73%
2022/10/04	0	0.00	20.2	46.00	46.05	-20.2	2,371	-0.85%
2022/10/03	2	45.80	12	45.43	45.30	-10	2,379	-0.42%
2022/09/30	0	0.00	26	45.75	45.85	-26	2,401	-1.08%
2022/09/29	41	46.10	3	46.10	45.95	38	2,429	1.56%
2022/09/27	0	46.40	0	0.00	46.40	0	2,460	0.00%
2022/09/26	1	46.10	0	0.00	45.80	1	2,514	0.04%
2022/09/22	1	46.75	0	0.00	47.20	1	2,734	0.04%
2022/09/19	0	48.13	1	48.00	48.00	-1	2,802	-0.03%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/15	4	49.10	0	0.00	48.90	4	2,827	0.14%
2022/09/14	0	0.00	20	49.00	48.85	-20	2,866	-0.70%
2022/09/13	12	49.75	1	49.45	49.80	11	2,901	0.38%
2022/09/12	0	0.00	3	48.80	49.00	-3	3,011	-0.10%
2022/09/08	0	0.00	2	48.00	48.10	-2	3,178	-0.06%
2022/09/07	3	47.42	0	0.00	47.15	3	3,249	0.09%
2022/09/06	0	0.00	0.2	49.10	48.15	-0.2	3,297	-0.01%
2022/09/05	0	0.00	2	50.10	50.10	-2	3,312	-0.06%
2022/09/02	10	50.30	0	0.00	50.10	10	3,404	0.29%
2022/08/29	17	50.41	0	0.00	50.20	17	3,669	0.46%
2022/08/25	0	0.00	1	50.80	50.70	-1	4,102	-0.02%
2022/08/12	0	0.00	1	51.00	51.10	-1	6,721	-0.01%
2022/08/11	0	0.00	5	50.38	50.60	-5	6,755	-0.07%
2022/08/10	2	49.88	8	49.57	49.80	-6	6,770	-0.09%
2022/08/05	2	48.65	2	48.70	48.85	0	7,083	0.00%
2022/08/04	1	47.95	0	0.00	47.95	1	7,101	0.01%
2022/08/03	2	48.10	0	0.00	48.10	2	7,121	0.03%
2022/08/01	1	49.25	0	0.00	49.50	1	7,140	0.01%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/25	5	48.65	7	49.19	49.20	-2	7,216	-0.03%
2022/07/22	3	49.53	2	49.70	49.20	1	7,219	0.01%
2022/07/21	0	0.00	45	48.31	48.75	-45	7,194	-0.63%
2022/07/20	12	47.84	0	0.00	47.50	12	7,182	0.17%
2022/07/19	10	46.90	0	0.00	46.90	10	7,176	0.14%
2022/07/18	10	47.00	1	47.10	47.00	9	7,226	0.12%
2022/07/15	5	46.45	0	0.00	46.60	5	7,237	0.07%
2022/07/14	12	46.80	0	0.00	46.80	12	7,239	0.17%
2022/07/11	0	0.00	1	46.15	46.25	-1	7,196	-0.01%
2022/07/08	1	46.05	0	0.00	46.05	1	7,190	0.01%
2022/07/07	1	46.10	5	46.05	46.25	-4	7,184	-0.06%
2022/07/06	8	45.58	5	46.60	45.10	3	7,162	0.04%
2022/07/05	10	46.20	5	46.60	46.55	5	7,137	0.07%
2022/07/04	2	46.30	0	0.00	45.70	2	7,133	0.03%
2022/07/01	2	48.50	0	0.00	47.00	2	7,121	0.03%
2022/06/30	3.1	50.46	0	0.00	49.30	3.1	7,040	0.04%
2022/06/29	2	52.40	0	0.00	52.20	2	6,921	0.03%
2022/06/27	0	0.00	15	53.47	53.60	-15	6,921	-0.22%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	2	52.20	0	0.00	52.50	2	6,879	0.03%
2022/06/22	16	53.59	0	0.00	53.20	16	6,844	0.23%
2022/06/21	1.3	54.24	18	53.64	54.60	-16.7	6,830	-0.25%
2022/06/20	11	54.84	2	53.10	52.90	9	6,795	0.13%
2022/06/17	17.2	54.74	0	0.00	55.50	17.2	6,680	0.26%
2022/06/16	1	55.60	0	0.00	55.20	1	6,524	0.02%
2022/06/14	1	55.50	7	55.60	56.40	-6	6,485	-0.09%
2022/06/13	1.1	55.52	0	0.00	55.50	1.1	6,436	0.02%
2022/06/10	22	56.39	40	56.65	56.40	-18	6,353	-0.28%
2022/06/09	10	56.50	0	0.00	56.40	10	6,310	0.16%
2022/06/08	6	56.63	1	56.60	56.40	5	6,213	0.08%
2022/06/07	2	56.80	0	0.00	56.20	2	6,155	0.03%
2022/06/06	13	56.28	3	56.03	56.30	10	6,090	0.16%
2022/06/02	16	56.53	6	57.00	56.50	10	5,993	0.17%
2022/06/01	40	55.28	38	56.13	56.00	2	5,706	0.04%
2022/05/31	1	54.10	33	55.13	54.60	-32	5,360	-0.60%
2022/05/30	32.2	54.16	0	0.00	54.30	32.2	3,832	0.84%
2022/05/27	2	54.50	2	54.70	54.60	0	3,693	0.00%
2022/05/26	0	0.00	2	55.00	54.40	-2	3,640	-0.05%
2022/05/25	8	53.85	10	53.50	54.40	-2	3,678	-0.05%
2022/05/24	11	53.58	20	53.45	53.20	-9	3,683	-0.24%
2022/05/23	1	54.00	39	54.18	53.80	-38	3,696	-1.03%
2022/05/20	20	54.55	9	54.40	54.50	11	3,641	0.30%
2022/05/19	24	54.30	20	53.80	54.00	4	3,686	0.11%
2022/05/18	22	55.01	30	55.70	55.60	-8	3,604	-0.22%
2022/05/17	63	55.26	0	0.00	54.90	63	3,578	1.76%
2022/05/16	25	57.60	48	56.09	55.90	-23	3,497	-0.66%
2022/05/13	13	58.82	0	0.00	58.50	13	3,385	0.38%
2022/05/12	10	61.05	0	0.00	61.00	10	3,285	0.30%
2022/05/11	2	60.90	30.1	61.32	61.30	-28.1	3,294	-0.85%
2022/05/10	20	60.20	2	61.00	61.50	18	3,401	0.53%
2022/05/09	10	60.10	11	60.56	60.50	-1	3,395	-0.03%
2022/05/06	10	60.00	10	60.55	60.50	0	3,424	0.00%
2022/05/05	10	61.15	2	61.30	61.30	8	3,468	0.23%
2022/05/04	1	60.80	31	60.42	60.80	-30	3,484	-0.86%
2022/05/03	29	59.72	0	0.00	59.90	29	3,499	0.83%
2022/04/27	2	57.80	0	0.00	58.50	2	3,536	0.06%
2022/04/25	2	59.30	0	0.00	59.50	2	3,530	0.06%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/15	2	60.60	1	60.70	60.60	1	3,480	0.03%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	2	60.90	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	61.20	0	0.00	60.80	1	3,773	0.03%
2022/04/06	3	61.70	0	0.00	61.80	3	3,737	0.08%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	1	62.80	0	0.00	62.80	1	3,688	0.03%
2022/03/23	2	62.80	0	0.00	62.70	2	3,669	0.06%
2022/03/17	0	0.00	1	62.80	62.90	-1	3,647	-0.03%
2022/03/16	2	61.25	2	61.15	61.40	0	3,647	0.00%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/09	2	61.90	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0.2	62.50	0	0.00	61.90	0.2	3,808	0.01%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	64.70	0	0.00	64.80	1	3,932	0.03%
2022/03/01	0	0.00	3	65.07	64.80	-3	3,908	-0.08%
2022/02/25	2	63.55	0	0.00	63.80	2	3,836	0.05%
2022/02/24	6	64.58	3	63.70	63.70	3	3,779	0.08%
2022/02/23	0	0.00	3	64.20	64.60	-3	3,696	-0.08%
2022/02/22	0	0.00	1	63.70	63.90	-1	3,637	-0.03%
2022/02/21	2	63.85	2	64.00	64.00	0	3,645	0.00%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	1	63.80	3	63.40	63.10	-2	3,784	-0.05%
2022/02/15	1.9	62.20	0	0.00	62.00	1.9	3,898	0.05%
2022/02/14	0	0.00	14	62.26	62.30	-14	4,021	-0.35%
2022/02/11	15	63.30	0	0.00	63.30	15	4,071	0.37%
2022/02/10	0	0.00	3	63.20	63.60	-3	4,106	-0.07%
2022/02/09	2	61.30	0	0.00	61.40	2	4,034	0.05%
2022/01/26	3	60.10	0	0.00	60.00	3	4,219	0.07%
2022/01/25	1.2	60.52	1	60.50	60.40	0.2	4,375	0.00%
2022/01/24	1	61.30	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1.3	61.95	0	0.00	62.00	1.3	4,417	0.03%
2022/01/20	1.1	61.81	0	0.00	62.00	1.1	4,457	0.02%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	2	62.45	0	0.00	62.40	2	4,656	0.04%
2022/01/10	4	64.08	0	0.00	64.00	4	5,313	0.08%
2022/01/07	0	0.00	1	65.70	64.20	-1	5,567	-0.02%
2022/01/06	0	0.00	2	65.30	65.70	-2	5,601	-0.04%
2022/01/05	6.3	66.47	5	66.54	66.20	1.3	5,650	0.02%
2021/12/30	0	0.00	1	65.10	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	1	65.20	64.90	-1	6,247	-0.02%
2021/12/16	1	64.00	1	64.50	64.00	0	9,052	0.00%
2021/12/15	1.1	63.83	0	0.00	63.90	1.1	9,158	0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/08	0	0.00	2	64.50	64.30	-2	9,529	-0.02%
2021/12/07	1	64.30	8	64.30	64.30	-7	9,514	-0.07%
2021/12/06	2	64.90	0	0.00	65.50	2	9,462	0.02%
2021/12/03	2	64.50	1	64.40	64.40	1	9,490	0.01%
2021/12/01	6	64.70	6	64.90	64.90	0	9,490	0.00%
2021/11/30	5	65.02	5	65.48	65.20	0	9,519	0.00%
2021/11/29	2	64.85	1	65.30	65.00	1	9,497	0.01%
2021/11/26	7	65.86	7	65.31	65.10	0	9,469	0.00%
2021/11/24	1	67.10	0	0.00	67.10	1	9,427	0.01%
2021/11/23	0	0.00	0.1	66.90	66.60	-0.1	9,460	0.00%
2021/11/18	3	66.93	1	67.20	67.10	2	9,548	0.02%
2021/11/17	14	67.24	1.1	66.92	66.90	12.9	9,682	0.13%
2021/11/16	10.1	67.09	173	67.40	67.30	-162.9	9,779	-1.67%	大賣/鉅額交易
2021/11/15	11	68.22	1	68.20	68.00	10	9,836	0.10%
2021/11/12	5	69.02	0	0.00	68.90	5	9,928	0.05%
2021/11/11	75	70.36	8	70.64	69.30	67	9,930	0.67%
2021/11/10	18	69.81	1	70.00	70.20	17	9,851	0.17%
2021/11/09	0	0.00	2	69.40	69.60	-2	9,853	-0.02%
2021/11/05	12	69.73	1	69.80	70.00	11	9,845	0.11%
2021/11/04	51	70.42	9	70.90	70.00	42	9,782	0.43%
2021/11/03	12	69.46	51	69.50	69.80	-39	9,643	-0.40%
2021/11/02	10	69.30	3	69.63	69.10	7	9,609	0.07%
2021/11/01	10	68.52	0	0.00	68.60	10	9,474	0.11%
2021/10/29	1	68.80	1.1	68.61	68.80	-0.1	9,456	0.00%
2021/10/28	0	0.00	10	68.69	68.60	-10	9,393	-0.11%
2021/10/27	0	0.00	0.2	68.00	67.70	-0.2	9,316	0.00%
2021/10/26	2	68.30	0	0.00	68.00	2	9,311	0.02%
2021/10/22	0	0.00	5	67.90	67.90	-5	9,259	-0.05%
2021/10/21	11	66.91	7	68.03	66.50	4	9,213	0.04%
2021/10/20	14.1	67.83	9	68.24	67.90	5.1	9,154	0.06%
2021/10/19	10.1	68.15	0	0.00	68.00	10.1	9,037	0.11%
2021/10/18	1	68.80	0.1	69.90	68.70	0.9	8,913	0.01%
2021/10/15	0	0.00	9.1	70.46	70.80	-9.1	8,729	-0.10%
2021/10/14	1	68.90	1	69.90	68.50	0	8,527	0.00%
2021/10/12	4.1	68.37	8	68.43	67.90	-3.9	8,397	-0.05%
2021/10/08	2.1	70.70	4	70.35	70.10	-1.9	8,305	-0.02%
2021/10/07	2.1	69.12	11	69.38	69.40	-8.9	8,151	-0.11%
2021/10/06	8	69.51	2	68.65	68.30	6	8,078	0.07%
2021/10/05	17	69.99	6	70.03	71.20	11	7,773	0.14%
2021/10/04	11	69.90	28	70.03	70.90	-17	7,414	-0.23%
2021/10/01	16	68.51	14	68.24	67.60	2	6,842	0.03%
2021/09/30	5	70.32	47	70.71	70.30	-42	6,600	-0.64%
2021/09/29	2	68.55	13	68.44	68.70	-11	6,218	-0.18%
2021/09/28	5	68.66	6	69.07	69.40	-1	6,209	-0.02%
2021/09/27	2	68.30	16	69.15	68.80	-14	6,058	-0.23%
2021/09/24	13	69.00	157.1	69.10	68.70	-144.1	5,961	-2.42%	大賣/鉅額交易
2021/09/23	13	67.75	12	67.34	68.00	1	5,645	0.02%
2021/09/22	17	65.41	7	65.59	66.20	10	5,330	0.19%
2021/09/17	0.1	66.20	2	66.10	66.50	-1.9	5,240	-0.04%
2021/09/15	2	66.35	3	65.63	65.00	-1	5,073	-0.02%
2021/09/14	0.1	63.20	0	0.00	62.80	0.1	4,849	0.00%
2021/09/06	2	64.40	0	0.00	64.00	2	4,946	0.04%
2021/09/03	0	0.00	2	63.80	64.90	-2	4,952	-0.04%
2021/09/02	1	64.60	0	0.00	64.20	1	4,909	0.02%
2021/09/01	0	0.00	1	65.90	65.60	-1	4,851	-0.02%
2021/08/30	10	65.70	0	0.00	66.20	10	4,853	0.21%
2021/08/27	2	66.00	0	0.00	66.20	2	4,900	0.04%
2021/08/24	1	67.30	0	0.00	65.70	1	5,050	0.02%
2021/08/23	0	0.00	2	66.80	67.30	-2	5,006	-0.04%
2021/08/19	0	0.00	1	65.60	64.50	-1	4,791	-0.02%
2021/08/18	0	0.00	122	65.66	66.80	-122	4,610	-2.65%	大賣/鉅額交易
2021/08/17	1	64.30	0	0.00	64.40	1	4,482	0.02%
2021/08/12	0	0.00	12	63.59	63.80	-12	4,405	-0.27%
2021/08/11	0	0.00	1	63.20	63.30	-1	4,404	-0.02%
2021/08/06	0	0.00	4	63.45	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	42	63.00	63.20	-42	4,772	-0.88%
2021/08/04	10	61.90	0	0.00	62.10	10	4,972	0.20%
2021/07/30	44	61.68	0	0.00	61.60	44	5,173	0.85%
2021/07/28	0	0.00	6	61.85	62.20	-6	5,306	-0.11%
2021/07/26	8	62.93	16	62.66	63.10	-8	5,680	-0.14%
2021/07/23	17	62.60	1	62.00	62.60	16	5,639	0.28%
2021/07/22	4	62.68	0	0.00	62.40	4	5,708	0.07%
2021/07/21	36	63.01	37	63.70	63.00	-1	5,794	-0.02%
2021/07/19	20	65.80	0	0.00	65.80	20	5,777	0.35%
2021/07/15	0	0.00	70	66.94	66.70	-70	6,086	-1.15%
2021/07/14	1	65.80	0	0.00	65.80	1	6,100	0.02%
2021/07/13	0	0.00	101	66.84	66.10	-101	6,153	-1.64%	大賣/鉅額交易
2021/07/12	1	65.80	10	65.62	65.80	-9	6,170	-0.15%
2021/07/09	2	64.90	0	0.00	65.00	2	6,253	0.03%
2021/07/08	1	65.10	1	65.40	65.50	0	6,399	0.00%
2021/07/07	2	65.90	0	0.00	65.50	2	6,501	0.03%
2021/07/06	70	65.99	0	0.00	66.00	70	6,572	1.07%
2021/07/05	11	66.52	113	66.90	67.00	-102	6,628	-1.54%	大賣/鉅額交易
2021/07/02	20	64.75	0	0.00	65.00	20	6,607	0.30%
2021/07/01	4	65.35	0	0.00	65.10	4	6,709	0.06%
2021/06/30	0	0.00	50	66.00	65.70	-50	6,760	-0.74%
2021/06/29	5	65.30	0	0.00	65.30	5	6,904	0.07%
2021/06/28	0	0.00	2	66.00	65.30	-2	7,157	-0.03%
2021/06/25	2	65.75	0	0.00	65.60	2	7,238	0.03%
2021/06/24	0	0.00	25	65.23	65.40	-25	7,302	-0.34%
2021/06/23	0	0.00	3	64.97	65.10	-3	7,422	-0.04%
2021/06/22	7	63.97	1	64.30	63.90	6	7,633	0.08%
2021/06/21	40	64.83	60	65.81	64.20	-20	7,891	-0.25%
2021/06/18	0	0.00	72	65.78	65.70	-72	8,989	-0.80%
2021/06/17	0	0.00	5	64.68	65.00	-5	9,076	-0.06%
2021/06/16	0	0.00	6	64.70	64.60	-6	9,342	-0.06%
2021/06/15	16	64.99	1	65.60	65.00	15	9,745	0.15%
2021/06/11	1	65.10	83	65.07	64.90	-82	10,415	-0.79%
2021/06/10	0	0.00	35	64.11	64.20	-35	10,545	-0.33%
2021/06/09	3	63.90	30	64.10	63.40	-27	10,719	-0.25%
2021/06/08	5	64.40	0	0.00	64.40	5	11,187	0.04%
2021/06/07	1	63.10	0	0.00	63.50	1	11,381	0.01%
2021/06/04	10	64.30	0	0.00	64.00	10	11,419	0.09%
2021/06/03	29	65.35	0	0.00	65.10	29	11,503	0.25%
2021/06/02	75	66.25	11	66.28	65.90	64	11,547	0.55%
2021/06/01	5	66.28	7	66.40	66.40	-2	11,512	-0.02%
2021/05/31	185	65.13	20	65.20	65.30	165	11,685	1.41%	大買/鉅額交易
2021/05/28	80	64.81	10	65.40	64.60	70	11,746	0.60%
2021/05/27	40	63.20	3	63.10	64.00	37	11,840	0.31%
2021/05/26	90	63.79	7	63.70	64.00	83	12,006	0.69%
2021/05/25	0	0.00	100	64.38	64.30	-100	12,460	-0.80%
2021/05/24	21	62.91	0	0.00	63.50	21	13,058	0.16%
2021/05/21	15	62.98	0	0.00	63.10	15	13,201	0.11%
2021/05/20	21	62.16	1	62.10	62.20	20	13,440	0.15%
2021/05/19	51	61.82	2	61.90	62.10	49	13,616	0.36%
2021/05/18	0	0.00	5	60.90	62.70	-5	13,799	-0.04%
2021/05/17	6	57.57	6	59.60	57.80	0	13,988	0.00%
2021/05/14	7	61.14	0	0.00	60.90	7	14,093	0.05%
2021/05/13	5	59.00	16	60.84	61.20	-11	14,457	-0.08%
2021/05/12	6	59.77	6	60.87	59.80	0	14,679	0.00%
2021/05/11	3	63.80	8	61.90	62.00	-5	15,153	-0.03%
2021/05/10	3	65.33	2	65.80	65.40	1	15,223	0.01%
2021/05/07	3	65.90	2	66.05	66.20	1	15,477	0.01%
2021/05/06	4	64.70	3	64.03	64.40	1	15,780	0.01%
2021/05/05	24.9	64.89	24	65.11	63.60	0.9	16,217	0.01%
2021/05/04	12	63.82	22	63.53	64.20	-10	16,250	-0.06%
2021/05/03	138	66.73	6.1	66.49	66.70	132	16,320	0.81%	大買/鉅額交易
2021/04/29	3	69.23	1	69.00	69.00	2	16,341	0.01%
2021/04/28	146	70.05	3	70.00	69.70	143	16,457	0.87%	大買/鉅額交易
2021/04/27	1	71.10	74	70.78	70.70	-73	16,704	-0.44%
2021/04/26	0	0.00	2	70.30	69.60	-2	16,916	-0.01%
2021/04/23	1	69.50	11	69.77	69.60	-10	17,894	-0.06%
2021/04/22	89	69.90	0	0.00	69.30	89	19,364	0.46%
2021/04/21	29	71.05	1	71.50	70.80	28	21,177	0.13%
2021/04/19	20	71.00	1	71.10	71.10	19	24,127	0.08%
2021/04/16	1	71.70	0	0.00	71.70	1	24,288	0.00%
2021/04/15	2	70.50	2	70.85	70.80	0	24,357	0.00%
2021/04/14	11	70.45	30.2	71.86	71.10	-19.2	24,344	-0.08%
2021/04/13	1.2	72.20	6	72.78	72.10	-4.8	24,468	-0.02%
2021/04/12	3	71.97	0.1	72.50	72.10	2.9	24,572	0.01%
2021/04/09	0	0.00	12	72.00	72.00	-12	24,711	-0.05%
2021/04/08	6	72.33	1	72.50	72.30	5	24,687	0.02%
2021/04/07	13	73.11	21	72.75	73.10	-8	24,603	-0.03%
2021/04/06	6	72.18	22	72.42	72.10	-16	24,526	-0.07%
2021/04/01	9	71.99	48	71.70	71.90	-39	24,495	-0.16%
2021/03/31	20	72.94	51	73.18	72.60	-31	24,416	-0.13%
2021/03/30	13	74.37	51	74.42	74.80	-38	24,191	-0.16%
2021/03/29	5	74.10	1	74.50	74.10	4	24,121	0.02%
2021/03/26	10	73.89	9	73.73	73.80	1	24,108	0.00%
2021/03/25	3	74.30	130	74.85	74.10	-127	24,013	-0.53%	大賣/鉅額交易
2021/03/24	7	75.84	121	75.98	75.40	-114	23,836	-0.48%	大賣/鉅額交易
2021/03/23	66	77.01	124.8	76.68	76.10	-58.8	23,564	-0.25%	大賣/
2021/03/22	4	73.60	53	73.03	74.00	-49	22,465	-0.22%
2021/03/19	18.2	73.28	1	73.20	73.00	17.2	22,308	0.08%
2021/03/18	13.5	74.67	34	74.93	74.80	-20.5	22,105	-0.09%
2021/03/17	16.4	74.17	20	74.19	73.40	-3.6	21,765	-0.02%
2021/03/16	16.4	72.72	7	72.80	72.50	9.4	21,200	0.04%
2021/03/15	6.5	72.77	0	0.00	72.80	6.5	21,150	0.03%
2021/03/12	15	72.73	9	72.91	73.30	6	21,192	0.03%
2021/03/11	26	71.20	5	71.22	71.30	21	21,120	0.10%
2021/03/10	0.1	70.00	0	0.00	69.60	0.1	20,960	0.00%
2021/03/09	5	68.18	6	68.42	69.00	-1	20,933	0.00%
2021/03/08	1	69.10	2	69.40	69.00	-1	20,785	0.00%
2021/03/05	6	70.27	2	71.00	70.00	4	20,689	0.02%
2021/03/04	6	71.10	4	71.28	70.50	2	20,660	0.01%
2021/03/03	5	70.70	8	70.55	70.80	-3	20,431	-0.01%
2021/03/02	2	70.30	2	70.80	69.30	0	20,303	0.00%
2021/02/26	5	70.30	6	70.10	70.00	-1	20,163	0.00%
2021/02/25	9	72.98	13	71.85	71.30	-4	19,931	-0.02%
2021/02/24	15	71.88	9	71.57	70.60	6	19,489	0.03%
2021/02/23	4	69.88	1	69.50	69.70	3	18,843	0.02%
2021/02/22	4	69.98	2	70.45	69.70	2	18,685	0.01%
2021/02/19	7	69.14	1	69.60	69.40	6	18,424	0.03%
2021/02/18	15	70.08	16	70.56	70.20	-1	18,213	-0.01%
2021/02/17	13	70.02	3	70.20	69.90	10	17,982	0.06%
2021/02/05	21	70.58	12	71.28	70.40	9	17,708	0.05%
2021/02/04	13	70.40	14	70.59	70.40	-1	17,457	-0.01%
2021/02/03	7	72.56	1	73.00	72.50	6	17,039	0.04%
2021/02/02	10	74.40	6	76.05	73.60	4	16,672	0.02%
2021/02/01	1	72.90	4	73.28	74.90	-3	15,953	-0.02%
2021/01/29	9	75.70	9	77.57	74.80	0	15,757	0.00%
2021/01/28	5	75.72	6	78.17	77.20	-1	15,459	-0.01%
2021/01/27	35	77.31	40.3	77.53	78.20	-5.3	15,072	-0.03%
2021/01/26	1	74.50	2	74.35	74.40	-1	14,563	-0.01%
2021/01/25	8	75.78	5	76.14	75.30	3	14,395	0.02%
2021/01/22	3	74.20	7	73.53	75.60	-4	14,088	-0.03%
2021/01/21	2	73.25	3.6	72.03	72.50	-1.6	13,851	-0.01%
2021/01/20	5	74.42	31	73.15	72.10	-26	13,646	-0.19%
2021/01/19	11	76.11	6	76.28	76.00	5	13,299	0.04%
2021/01/18	35	75.01	48	75.06	77.30	-13	12,960	-0.10%
2021/01/15	81	76.53	78	76.70	75.60	3	11,917	0.03%
2021/01/14	128	75.63	95	75.88	76.90	33	10,349	0.32%	大買/
2021/01/13	36	69.78	44.5	70.26	72.80	-8.5	8,308	-0.10%
2021/01/12	4	67.70	16	67.70	67.70	-12	5,923	-0.20%
2021/01/11	3	61.60	149	61.60	61.60	-146	5,142	-2.84%	大賣/鉅額交易
2021/01/08	60	55.66	30	55.48	56.00	30	4,890	0.61%
2021/01/07	40	55.25	4	55.40	55.60	36	4,712	0.76%
2021/01/06	76	56.60	10	56.59	55.70	66	4,613	1.43%
2021/01/05	3	56.53	0	0.00	56.10	3	4,309	0.07%
2021/01/04	6	54.90	3	55.30	55.60	3	4,071	0.07%
2020/12/31	60	53.80	1	54.10	53.40	59	3,844	1.53%
2020/12/30	25	53.58	0	0.00	53.60	25	3,760	0.66%
2020/12/29	91	53.47	2	53.30	53.40	89	3,724	2.39%
2020/12/28	5	54.18	0	0.00	54.00	5	3,684	0.14%
2020/12/25	3	53.70	42	53.75	53.70	-39	3,627	-1.08%
2020/12/24	1	53.20	0	0.00	52.70	1	3,521	0.03%
2020/12/23	2	52.10	0	0.00	52.10	2	3,454	0.06%
2020/12/22	3	52.70	0	0.00	52.00	3	3,437	0.09%
2020/12/21	1	52.00	0	0.00	52.20	1	3,413	0.03%
2020/12/18	1	52.10	0	0.00	51.90	1	3,403	0.03%
2020/12/17	0	0.00	2	52.55	52.60	-2	3,360	-0.06%
2020/12/15	70	52.53	0	0.00	52.00	70	3,341	2.10%
2020/12/14	0	0.00	2	53.20	52.70	-2	3,279	-0.06%
2020/12/11	0	0.00	4	53.13	53.00	-4	3,205	-0.12%
2020/12/09	0	0.00	4	55.15	54.70	-4	2,998	-0.13%
2020/12/08	4	54.80	101	56.12	54.70	-97	2,877	-3.37%	大賣/
2020/12/07	113	56.24	3	54.40	56.30	110	2,632	4.18%	大買/鉅額交易
2020/12/04	2	52.35	36	52.39	52.50	-34	2,227	-1.53%
2020/12/03	41	51.80	1	52.00	51.60	40	2,175	1.84%
2020/12/02	0	0.00	3	52.30	52.20	-3	2,119	-0.14%
2020/12/01	2	52.65	0	0.00	52.40	2	2,123	0.09%
2020/11/30	37	52.01	30	52.50	52.60	7	2,111	0.33%
2020/11/27	0	0.00	12	52.28	52.10	-12	2,002	-0.60%
2020/11/26	0	0.00	30	52.17	52.20	-30	2,000	-1.50%
2020/11/25	30	51.70	0	0.00	51.60	30	2,039	1.47%
2020/11/20	0	0.00	3	51.90	52.10	-3	1,960	-0.15%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/17	0	0.00	3	51.50	51.30	-3	1,939	-0.15%
2020/11/13	1	51.80	0	0.00	51.00	1	1,988	0.05%
2020/11/12	40	52.05	0	0.00	52.30	40	1,946	2.06%
2020/11/11	0	0.00	1	52.00	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	1	51.80	51.60	-1	1,934	-0.05%
2020/11/09	2	51.60	0	0.00	51.70	2	1,966	0.10%
2020/11/04	30	51.17	0	0.00	51.10	30	1,995	1.50%
2020/10/30	1	50.20	0	50.60	50.10	1	2,045	0.05%
2020/10/28	0	0.00	10	51.10	51.00	-10	2,052	-0.49%
2020/10/23	0	0.00	0.1	51.70	51.70	-0.1	2,118	0.00%
2020/10/20	2	51.55	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/15	30	51.53	0	0.00	51.40	30	2,494	1.20%
2020/10/13	20	51.65	0	0.00	52.00	20	2,672	0.75%
2020/10/08	0	0.00	1	52.10	52.10	-1	2,790	-0.04%
2020/10/07	20	51.45	0	0.00	51.40	20	2,825	0.71%
2020/10/06	20	51.75	0	0.00	51.90	20	2,864	0.70%
2020/09/30	20	51.35	0	0.00	51.50	20	2,926	0.68%
2020/09/28	0	0.00	3	51.10	51.00	-3	3,033	-0.10%
2020/09/25	3	50.00	0	0.00	50.40	3	3,081	0.10%
2020/09/24	8	50.70	5	50.30	50.30	3	3,106	0.10%
2020/09/18	20	53.05	0	0.00	52.60	20	3,183	0.63%
2020/09/16	0	0.00	10	53.10	53.00	-10	3,255	-0.31%
2020/09/15	0	0.00	5	53.10	53.20	-5	3,260	-0.15%
2020/09/11	0	0.00	6	52.40	52.70	-6	3,368	-0.18%
2020/09/10	0	0.00	1	52.30	52.30	-1	3,385	-0.03%
2020/09/09	10	52.10	0	0.00	52.10	10	3,405	0.29%
2020/09/08	60	52.45	0	0.00	52.30	60	3,422	1.75%
2020/09/04	11	52.45	0	0.00	52.50	11	3,478	0.32%
2020/09/03	60	53.62	5	54.10	53.30	55	3,473	1.58%
2020/09/02	0	0.00	5	53.30	53.40	-5	3,466	-0.14%
2020/08/28	10	52.90	0	0.00	53.00	10	3,494	0.29%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/21	1	51.80	10	51.65	51.80	-9	3,590	-0.25%
2020/08/20	1	51.10	3	52.00	51.20	-2	3,581	-0.06%
2020/08/18	80	53.92	1	53.80	54.00	79	3,510	2.25%
2020/08/17	0	0.00	31	54.02	54.30	-31	3,521	-0.88%
2020/08/14	0	0.00	14	53.31	53.60	-14	3,521	-0.40%
2020/08/13	7	53.04	0	0.00	53.10	7	3,519	0.20%
2020/08/12	6	53.42	2	53.70	53.60	4	3,485	0.11%
2020/08/11	5	54.00	0	0.00	53.70	5	3,501	0.14%
2020/08/10	10	54.40	0	0.00	54.40	10	3,522	0.28%
2020/08/07	5	54.10	6	54.73	54.30	-1	3,561	-0.03%
2020/08/06	0	0.00	13	54.98	54.80	-13	3,566	-0.36%
2020/08/05	6	54.53	0	0.00	54.50	6	3,592	0.17%
2020/08/04	10	54.42	0	0.00	54.50	10	3,614	0.28%
2020/08/03	7	54.11	0	0.00	53.90	7	3,640	0.19%
2020/07/28	0	0.00	2	54.60	53.60	-2	3,734	-0.05%
2020/07/27	0	0.00	2	53.60	53.60	-2	3,923	-0.05%
2020/07/24	2	54.75	0	0.00	54.20	2	3,912	0.05%
2020/07/23	4	55.75	4	55.40	55.30	0	3,881	0.00%
2020/07/21	1	57.80	4	57.78	57.60	-3	3,757	-0.08%
2020/07/20	0	0.00	7	57.16	56.90	-7	3,695	-0.19%
2020/07/17	4	58.60	0	0.00	57.70	4	3,632	0.11%
2020/07/16	0	0.00	0	58.00	58.00	0	3,580	0.00%
2020/07/15	2	57.90	0	0.00	57.20	2	3,552	0.06%
2020/07/14	0	0.00	4.8	57.89	57.70	-4.8	3,530	-0.14%
2020/07/10	2	57.60	0	0.00	57.10	2	3,528	0.06%
2020/07/09	0	0.00	4	58.40	58.00	-4	3,536	-0.11%
2020/07/08	4	58.10	0	0.00	58.20	4	3,499	0.11%
2020/07/07	1	58.50	0	0.00	57.90	1	3,496	0.03%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	1	57.30	4	56.90	57.40	-3	3,543	-0.08%
2020/07/01	2	57.60	22	57.80	57.00	-20	3,542	-0.56%
2020/06/30	3	56.00	0	0.00	56.50	3	3,455	0.09%
2020/06/29	5	55.44	3	55.17	55.20	2	3,419	0.06%
2020/06/24	1	56.00	5	55.80	55.90	-4	3,392	-0.12%
2020/06/23	0	0.00	10	54.95	54.70	-10	3,334	-0.30%
2020/06/22	10	54.30	0	0.00	54.40	10	3,338	0.30%
2020/06/16	2	54.50	0	0.00	54.10	2	3,379	0.06%
2020/06/12	5	53.00	5	53.90	53.80	0	3,523	0.00%
2020/06/05	1	55.10	0	0.00	55.50	1	3,834	0.03%
2020/06/04	2	55.20	0	0.00	55.20	2	3,822	0.05%
2020/05/26	0	0.00	10	54.15	54.00	-10	3,853	-0.26%
2020/05/25	5	52.80	0	0.00	53.20	5	3,859	0.13%
2020/05/22	7	53.99	0	0.00	53.60	7	3,860	0.18%
2020/05/20	0	0.00	2	54.80	54.70	-2	3,844	-0.05%
2020/05/18	2	53.70	0	0.00	53.70	2	3,845	0.05%
2020/05/15	0	0.00	2	54.80	54.80	-2	3,815	-0.05%
2020/05/14	0	0.00	1.3	55.80	55.50	-1.3	3,778	-0.03%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	2	57.30	4	57.28	57.40	-2	3,742	-0.05%
2020/05/08	11	56.31	0	0.00	56.20	11	3,714	0.30%
2020/05/07	0	0.00	4	55.70	56.00	-4	3,679	-0.11%
2020/05/06	1	56.10	0	0.00	55.50	1	3,663	0.03%
2020/05/05	1	56.60	10	56.00	55.90	-9	3,633	-0.25%
2020/05/04	3	55.70	2	56.10	56.30	1	3,626	0.03%
2020/04/30	38	57.66	2	57.55	57.60	36	3,581	1.01%
2020/04/24	3	53.80	0	0.00	53.60	3	3,505	0.09%
2020/04/23	0	0.00	10	54.15	53.80	-10	3,521	-0.28%
2020/04/22	5	52.00	0	0.00	53.10	5	3,514	0.14%
2020/04/21	10	53.50	0	0.00	52.40	10	3,505	0.29%
2020/04/20	1	54.50	0	0.00	54.40	1	3,478	0.03%
2020/04/17	0	0.00	11	54.79	54.50	-11	3,472	-0.32%
2020/04/16	12	54.12	1	54.30	54.00	11	3,419	0.32%
2020/04/15	0	0.00	10	54.80	54.50	-10	3,391	-0.29%
2020/04/14	1	54.50	12	54.53	54.30	-11	3,367	-0.33%
2020/04/13	7	53.67	0	0.00	53.50	7	3,353	0.21%
2020/04/10	5	53.80	0	0.00	54.30	5	3,367	0.15%
2020/04/09	10	56.70	10	56.20	54.80	0	3,354	0.00%
2020/04/08	0	0.00	31	52.11	53.40	-31	3,239	-0.96%
2020/04/07	0	0.00	3	51.40	51.20	-3	3,189	-0.09%
2020/03/30	2	49.45	0	0.00	49.25	2	3,144	0.06%
2020/03/24	0	0.00	1	49.05	48.75	-1	3,153	-0.03%
2020/03/23	0	0.00	2	46.95	46.95	-2	3,187	-0.06%
2020/03/20	0	0.00	10	49.00	49.50	-10	3,220	-0.31%
2020/03/19	15	47.53	12	46.37	46.20	3	3,172	0.09%
2020/03/18	5	50.60	0	0.00	50.00	5	3,119	0.16%
2020/03/17	3	50.10	0	0.00	51.00	3	3,177	0.09%
2020/03/16	13	51.82	0	0.00	52.00	13	3,134	0.41%
2020/03/13	28	50.85	0	0.00	53.30	28	3,082	0.91%
2020/03/12	7	56.70	0	0.00	55.20	7	2,982	0.23%
2020/03/09	1	57.80	0	0.00	58.50	1	2,907	0.03%
2020/03/04	0	0.00	1	58.90	59.00	-1	2,858	-0.03%
2020/03/03	5	59.80	0	0.00	59.20	5	2,843	0.18%
2020/02/25	3	60.00	0	0.00	59.90	3	2,870	0.10%
2020/02/06	0	0.00	3	61.80	61.60	-3	3,264	-0.09%
2020/02/05	3	61.20	0	0.00	61.00	3	3,438	0.09%
2020/02/03	5	58.40	5	59.20	59.30	0	3,564	0.00%
2020/01/30	1	60.00	0	0.00	59.80	1	3,507	0.03%
2020/01/06	0	0.00	1	65.70	65.30	-1	3,461	-0.03%
2020/01/03	3	66.80	0	0.00	66.60	3	3,467	0.09%
2020/01/02	1	66.70	0	0.00	66.30	1	3,487	0.03%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/23	0	0.00	0.4	67.60	67.60	-0.4	3,526	-0.01%
2019/12/20	0	0.00	3	68.00	67.60	-3	3,554	-0.08%
2019/12/18	0	0.00	5	69.18	69.10	-5	3,545	-0.14%
2019/12/17	1	68.50	1	68.30	68.80	0	3,610	0.00%
2019/12/13	0	0.00	5	68.92	68.80	-5	3,596	-0.14%
2019/12/12	23	70.00	0	0.00	68.80	23	3,555	0.65%
2019/12/11	0	0.00	1	68.70	68.80	-1	3,452	-0.03%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/05	1	67.20	0	0.00	67.50	1	3,385	0.03%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/29	0	0.00	3	66.60	66.60	-3	3,357	-0.09%
2019/11/28	1	68.00	0	0.00	68.00	1	3,332	0.03%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	3	67.10	67.40	-3	3,274	-0.09%
2019/11/20	2	67.00	0	0.00	67.20	2	3,263	0.06%
2019/11/18	3	65.70	0	0.00	66.70	3	3,230	0.09%
2019/11/08	1	68.10	0	0.00	67.00	1	3,142	0.03%
2019/11/07	1	67.00	0	0.00	66.70	1	3,104	0.03%
2019/11/06	0	0.00	3	67.60	67.50	-3	3,073	-0.10%
2019/11/05	0	0.00	1	68.40	68.90	-1	3,033	-0.03%
2019/11/04	4	69.10	3	69.33	69.30	1	2,979	0.03%
2019/11/01	2	66.20	5	66.98	67.30	-3	2,808	-0.11%
2019/10/30	1	65.60	0	0.00	65.50	1	2,742	0.04%
2019/10/28	3	64.70	0	0.00	64.90	3	2,706	0.11%
2019/10/23	2	65.30	0	0.00	65.40	2	2,745	0.07%
2019/10/07	0	0.00	5	63.60	63.50	-5	2,938	-0.17%
2019/09/25	5	65.80	1	66.00	66.00	4	2,787	0.14%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	0	0.00	2	66.10	65.60	-2	2,699	-0.07%
2019/09/19	3	65.43	5	65.40	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	30	64.07	64.80	-30	2,524	-1.19%
2019/09/17	5	63.90	0	0.00	63.80	5	2,479	0.20%
2019/09/16	10	64.55	0	0.00	64.70	10	2,502	0.40%
2019/09/12	16	63.89	1	63.90	64.30	15	2,507	0.60%
2019/09/05	5	63.20	0	0.00	63.30	5	2,502	0.20%
2019/08/22	0	0.00	5	63.40	63.40	-5	2,442	-0.20%
2019/08/19	5	62.70	0	0.00	62.30	5	2,435	0.21%
2019/08/06	0	0.00	13	60.54	60.80	-13	2,402	-0.54%
2019/08/02	5	62.40	0	0.00	61.30	5	2,362	0.21%
2019/08/01	0	0.00	7	63.40	63.60	-7	2,349	-0.30%
2019/07/30	6	64.30	5	65.10	64.30	1	2,302	0.04%
2019/07/29	5	64.10	0	0.00	64.80	5	2,330	0.21%
2019/07/24	10	66.80	0	0.00	66.70	10	2,282	0.44%
2019/07/23	0	0.00	2	67.80	67.30	-2	2,217	-0.09%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	2	67.10	66.80	-2	2,149	-0.09%
2019/07/16	2	67.00	10	67.00	67.10	-8	2,170	-0.37%
2019/07/15	10	65.10	0	0.00	66.10	10	2,153	0.46%
2019/07/12	0	0.00	20	66.95	66.10	-20	2,251	-0.89%
2019/07/11	1	65.90	1	66.10	65.90	0	2,258	0.00%
2019/07/09	10	63.60	0	0.00	63.60	10	2,300	0.43%
2019/07/04	0	0.00	10	64.30	64.40	-10	2,475	-0.40%
2019/07/03	0	0.00	20	63.95	64.10	-20	2,500	-0.80%
2019/06/28	10	63.10	0	0.00	63.10	10	2,719	0.37%
2019/06/27	10	63.50	0	0.00	63.40	10	2,856	0.35%
2019/06/26	5	63.40	0	0.00	63.20	5	2,897	0.17%
2019/06/25	5	63.50	0	0.00	63.60	5	2,931	0.17%
2019/06/21	0	0.00	45	64.06	64.20	-45	2,957	-1.52%
2019/06/20	0	0.00	2	63.10	63.60	-2	2,925	-0.07%
2019/06/18	5	61.30	0	0.00	61.40	5	2,912	0.17%
2019/06/17	15	61.53	0	0.00	61.80	15	2,902	0.52%
2019/06/12	2	61.80	0	0.00	61.80	2	3,043	0.07%
2019/06/11	0	0.00	10	62.00	61.90	-10	3,037	-0.33%
2019/06/04	5	61.60	0	0.00	61.60	5	3,079	0.16%
2019/06/03	5	61.10	0	0.00	61.90	5	3,089	0.16%
2019/05/30	0	0.00	5	61.00	60.90	-5	3,080	-0.16%
2019/05/29	5	60.20	0	0.00	60.30	5	3,103	0.16%
2019/05/27	5	60.80	0	0.00	60.90	5	3,097	0.16%
2019/05/24	10	60.80	0	0.00	60.70	10	3,139	0.32%
2019/05/23	5	60.52	0	0.00	60.70	5	3,155	0.16%
2019/05/20	5	60.80	0	0.00	61.00	5	3,164	0.16%
2019/05/17	2	61.05	0	0.00	60.70	2	3,173	0.06%
2019/05/15	5	62.90	0	0.00	62.70	5	3,145	0.16%
2019/05/13	1	65.40	0	0.00	64.00	1	3,151	0.03%
2019/05/09	1	67.00	1	67.70	66.10	0	3,183	0.00%
2019/04/24	0.7	69.60	0	0.00	69.70	0.7	3,224	0.02%
2019/04/19	6	70.05	0	0.00	70.00	6	3,250	0.18%
2019/04/18	1	72.50	6	71.20	71.10	-5	3,247	-0.15%
2019/04/16	0	0.00	39	70.98	71.20	-39	3,099	-1.26%
2019/04/15	40	70.43	2	70.80	71.10	38	3,044	1.25%
2019/04/11	0	0.00	1	67.50	67.30	-1	2,906	-0.03%
2019/04/10	0.7	67.20	4	68.23	67.30	-3.3	2,869	-0.11%
2019/04/09	3	66.50	0	0.00	66.80	3	2,774	0.11%
2019/04/08	1	67.00	8	65.80	66.70	-7	2,753	-0.25%
2019/04/03	5	65.00	1	65.00	65.00	4	2,644	0.15%
2019/04/02	1	64.50	2	64.90	64.80	-1	2,605	-0.04%
2019/04/01	6	64.07	8	63.31	63.80	-2	2,515	-0.08%
2019/03/28	15	62.27	30	62.35	62.00	-15	2,322	-0.65%
2019/03/26	15	61.83	0	0.00	62.30	15	2,285	0.66%
2019/03/22	5	62.40	0	0.00	62.60	5	2,252	0.22%
2019/03/15	0	0.00	10	62.05	62.40	-10	2,362	-0.42%
2019/03/14	0	0.00	7	62.11	62.00	-7	2,213	-0.32%
2019/03/13	5	61.40	1	62.00	61.70	4	2,263	0.18%
2019/03/11	5	61.00	0	0.00	61.10	5	2,287	0.22%
2019/03/07	5	61.70	0	0.00	61.60	5	2,533	0.20%
2019/02/26	0	0.00	1	63.50	62.60	-1	2,632	-0.04%
2019/02/25	0	0.00	4	62.75	63.50	-4	2,614	-0.15%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	1	62.10	2	61.85	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	3	59.87	0	0.00	60.20	3	2,725	0.11%
2019/02/14	0	0.00	1	61.00	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	3	60.67	61.20	-3	2,788	-0.11%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/10	1	58.40	3.5	58.41	58.30	-2.5	2,715	-0.09%
2019/01/07	1	59.90	0	0.00	58.90	1	2,715	0.04%
2019/01/04	0	0.00	1	58.80	58.90	-1	2,752	-0.04%
2018/12/25	0	0.00	3	60.00	60.20	-3	2,954	-0.10%
2018/12/13	0	0.00	3	60.60	61.30	-3	3,065	-0.10%
2018/12/12	1	60.10	0	0.00	61.00	1	3,043	0.03%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/05	3	61.80	0	0.00	62.00	3	2,967	0.10%
2018/12/04	0	0.00	3	63.17	62.80	-3	3,000	-0.10%
2018/12/03	3	63.20	3	62.90	63.30	0	3,000	0.00%
2018/11/30	4	61.65	2	62.20	62.20	2	2,962	0.07%
2018/11/28	1	62.10	0	0.00	62.10	1	2,739	0.04%
2018/11/21	1	60.90	0	0.00	61.20	1	2,730	0.04%
2018/11/19	3	62.10	0	0.00	62.50	3	2,640	0.11%
2018/11/15	2	63.35	0	0.00	62.90	2	2,650	0.08%
2018/11/13	3	61.90	3	62.90	65.20	0	2,602	0.00%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	66.10	66.30	-1	2,613	-0.04%
2018/10/31	0	0.00	3	65.50	65.60	-3	2,634	-0.11%
2018/10/26	3	63.50	1	64.10	64.00	2	2,630	0.08%
2018/10/19	3	66.30	1	66.20	67.10	2	2,599	0.08%
2018/10/17	1	65.70	0	0.00	65.60	1	2,729	0.04%
2018/10/15	1	65.00	0	0.00	65.10	1	2,785	0.04%
2018/10/12	0	0.00	3	65.30	65.60	-3	2,817	-0.11%
2018/10/11	6	64.60	0	0.00	64.00	6	2,844	0.21%
2018/10/09	2	71.55	0	0.00	70.80	2	2,746	0.07%
2018/10/05	6	72.15	0	0.00	72.10	6	2,753	0.22%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/09/27	0	0.00	2	74.60	74.50	-2	2,759	-0.07%
2018/09/18	10	73.40	0	0.00	73.30	10	2,763	0.36%
2018/09/12	1	73.80	0	0.00	73.20	1	2,804	0.04%
2018/09/10	2	74.15	0	0.00	73.50	2	2,801	0.07%
2018/08/31	3	78.00	1	78.00	78.00	2	2,746	0.07%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	2	77.40	77.70	-2	2,796	-0.07%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	1	75.00	75.40	-1	2,907	-0.03%
2018/08/15	1	73.40	0	0.00	73.50	1	2,892	0.03%
2018/08/14	5	75.00	0	0.00	74.40	5	2,884	0.17%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/09	1	77.30	1	77.40	77.10	0	2,871	0.00%
2018/08/07	0.9	77.20	0	0.00	77.40	0.9	2,934	0.03%
2018/08/03	2	76.90	0	0.00	77.00	2	2,964	0.07%
2018/08/01	0	0.00	5	77.00	77.20	-5	2,958	-0.17%
2018/07/26	2	75.90	0	0.00	76.30	2	2,895	0.07%
2018/07/25	3	76.27	0	0.00	75.80	3	2,889	0.10%
2018/07/24	0	0.00	10	79.50	80.00	-10	2,837	-0.35%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/16	3	75.80	0	0.00	75.50	3	2,560	0.12%
2018/07/13	1	74.20	2	74.80	75.20	-1	2,578	-0.04%
2018/07/09	0	0.00	7	73.47	72.90	-7	2,639	-0.27%
2018/07/06	2	72.25	0	0.00	72.60	2	2,650	0.08%
2018/07/05	1	72.70	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0	0.00	6	73.23	73.20	-6	2,677	-0.22%
2018/06/28	5	72.00	0	0.00	72.30	5	2,698	0.19%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/22	7	73.13	0	0.00	73.30	7	2,716	0.26%
2018/06/08	1	77.80	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.40	0	0.00	78.00	1	2,831	0.04%
2018/06/06	0	0.00	1	76.40	77.00	-1	2,826	-0.04%
2018/06/04	0	0.00	1	75.40	75.50	-1	2,800	-0.04%
2018/05/30	2	74.40	0	0.00	74.20	2	2,753	0.07%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	2	75.60	1	76.00	75.70	1	2,782	0.04%
2018/05/24	1	74.80	0	0.00	74.80	1	2,763	0.04%
2018/05/23	0	0.00	1	74.10	73.30	-1	2,769	-0.04%
2018/05/17	1	74.10	2	74.45	74.00	-1	2,885	-0.03%
2018/05/15	2	75.60	2	75.75	75.20	0	2,918	0.00%
2018/05/14	0	0.00	1	78.50	78.00	-1	3,054	-0.03%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/10	2	76.85	4	76.77	76.60	-2	3,081	-0.06%
2018/05/08	0	0.00	5	76.10	75.80	-5	3,151	-0.16%
2018/05/07	0	0.00	2	75.90	76.00	-2	3,203	-0.06%
2018/05/03	5	73.80	0	0.00	73.80	5	3,288	0.15%
2018/04/30	1	74.30	0	0.00	73.90	1	3,319	0.03%
2018/04/26	1	75.10	3	75.13	74.00	-2	3,351	-0.06%
2018/04/25	1	71.90	0	0.00	74.90	1	3,411	0.03%
2018/04/24	1	72.80	1	73.00	72.80	0	3,429	0.00%
2018/04/19	5	76.00	0	0.00	76.90	5	3,439	0.15%
2018/04/16	0	0.00	3	78.60	78.60	-3	3,410	-0.09%
2018/04/13	5	78.58	1	78.50	78.50	4	3,451	0.12%
2018/04/12	0	0.00	3	78.60	78.50	-3	3,452	-0.09%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/09	0	0.00	3	77.80	77.80	-3	3,436	-0.09%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/03/31	1	79.40	0	0.00	79.60	1	3,374	0.03%
2018/03/30	2	79.90	7	80.07	80.00	-5	3,364	-0.15%
2018/03/29	0	0.00	1	78.30	78.10	-1	3,343	-0.03%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/23	1	77.70	3	78.13	78.40	-2	3,463	-0.06%
2018/03/21	1	79.30	1	79.70	79.90	0	3,443	0.00%
2018/03/19	0	0.00	1	79.60	79.30	-1	3,476	-0.03%
2018/03/15	0	0.00	2	79.50	79.60	-2	3,438	-0.06%
2018/03/12	0	0.00	11	81.07	81.20	-11	3,469	-0.32%
2018/03/09	0	0.00	5	80.00	79.70	-5	3,486	-0.14%
2018/03/08	0	0.00	1	79.80	79.00	-1	3,472	-0.03%
2018/03/07	4	79.05	0	0.00	78.90	4	3,486	0.11%
2018/03/01	0	0.00	1	80.60	79.70	-1	3,870	-0.03%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/23	1	79.80	0	0.00	79.40	1	3,963	0.03%
2018/02/22	1	79.00	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	79.40	0	0.00	80.30	1	3,997	0.03%
2018/02/09	8	77.43	8	78.49	78.50	0	4,084	0.00%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/06	0	0.00	12.4	80.58	78.70	-12.4	4,506	-0.27%
2018/01/31	3	83.27	0	0.00	83.40	3	4,596	0.07%
2018/01/29	0	0.00	3	84.90	84.50	-3	4,613	-0.07%
2018/01/23	5	86.44	0	0.00	86.20	5	4,991	0.10%
2018/01/16	0	0.00	1	86.50	86.50	-1	5,143	-0.02%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%