卜蜂 (1215)-元富-城東券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
546張
產業
上市食品類股
1020人加入追蹤

立即追蹤
本地時間:13:35(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

卜蜂 (1215)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/15	0.1	106.20	0	0.00	106.50	0.1	515	0.02%
2024/05/14	0	106.00	0	106.00	105.50	0	515	0.01%
2024/05/13	0	106.00	0	105.33	105.50	0	510	0.00%
2024/05/10	1	106.00	0	0.00	105.50	1	505	0.20%
2024/05/09	0	106.00	0	0.00	106.00	0	500	0.00%
2024/05/08	0	107.50	0	0.00	107.00	0	493	0.00%
2024/05/07	0	107.50	0	0.00	109.00	0	483	0.00%
2024/05/06	1.1	105.53	0	0.00	106.00	1.1	458	0.23%
2024/05/03	0	106.40	0	0.00	105.50	0	457	0.00%
2024/05/02	0.1	106.00	0	0.00	105.50	0.1	460	0.02%
2024/04/25	0.1	105.00	0	0.00	104.00	0.1	452	0.02%
2024/04/24	0	105.05	0	0.00	104.50	0	452	0.00%
2024/04/23	0	0.00	1	106.00	107.00	-1	453	-0.22%
2024/04/22	0	103.50	0	0.00	103.50	0	452	0.01%
2024/04/19	1	103.50	0	0.00	103.50	1	449	0.22%
2024/04/18	0	104.00	0	0.00	104.50	0	444	0.01%
2024/04/17	0	0.00	0	104.00	104.50	0	441	0.00%
2024/04/16	0.1	103.50	1	103.50	103.50	-0.9	438	-0.21%
2024/04/15	0.1	106.05	0.4	105.50	105.00	-0.3	429	-0.06%
2024/04/12	0	0.00	1.6	106.50	106.00	-1.6	427	-0.38%
2024/04/10	0.2	110.00	0.2	110.50	109.50	0	421	0.00%
2024/04/09	0	109.67	0	0.00	110.50	0	421	0.00%
2024/04/08	1.1	109.07	0	0.00	109.00	1.1	418	0.25%
2024/04/03	0	0.00	5	112.50	112.00	-5	406	-1.23%
2024/04/02	0.1	111.50	0	0.00	114.00	0.1	403	0.02%
2024/04/01	0.1	111.75	0	0.00	112.00	0.1	398	0.02%
2024/03/29	1	111.86	0	112.00	112.00	1	392	0.25%
2024/03/28	0	0.00	1	110.00	110.00	-1	382	-0.26%
2024/03/27	5	109.50	0	0.00	109.00	5	378	1.32%
2024/03/26	0	106.00	0	0.00	106.00	0	365	0.00%
2024/03/25	0.1	104.50	0	105.00	105.00	0.1	370	0.03%
2024/03/22	0	0.00	0	103.50	105.00	0	372	0.00%
2024/03/21	0	104.00	0	104.00	104.00	0	377	0.00%
2024/03/20	0	0.00	0.2	104.48	105.00	-0.2	373	-0.05%
2024/03/18	0	102.00	0	101.50	102.00	0	354	0.01%
2024/03/15	0.1	100.78	0	100.17	101.00	0.1	346	0.02%
2024/03/14	0	0.00	0	102.00	101.00	0	335	-0.01%
2024/03/13	0	101.57	0	0.00	102.00	0	326	0.01%
2024/03/11	2	99.10	0	0.00	99.20	2	310	0.65%
2024/03/06	1.1	99.28	0	0.00	99.30	1.1	297	0.35%
2024/03/05	0.1	98.68	0.1	97.80	99.10	0	306	-0.01%
2024/03/04	0	0.00	0.1	97.50	97.30	-0.1	295	-0.03%
2024/03/01	0.1	97.55	0.4	97.45	97.60	-0.3	298	-0.10%
2024/02/29	0	0.00	0.1	97.30	97.10	-0.1	298	-0.05%
2024/02/27	0	97.00	0.2	97.10	97.00	-0.2	296	-0.05%
2024/02/23	0	97.50	0.3	97.20	97.00	-0.3	298	-0.10%
2024/02/21	0	0.00	0.1	97.00	97.30	-0.1	295	-0.02%
2024/02/19	0.1	96.22	0	0.00	96.40	0.1	291	0.03%
2024/02/15	0	95.20	0	0.00	95.70	0	291	0.00%
2024/02/05	0.1	96.04	0	0.00	96.00	0.1	285	0.03%
2024/02/01	0.1	96.35	0	0.00	96.50	0.1	290	0.04%
2024/01/29	0.1	96.80	2	96.50	96.80	-1.9	293	-0.65%
2024/01/25	0.1	96.40	0.1	95.20	96.80	0	289	-0.02%
2024/01/19	0	0.00	0	94.90	95.00	0	288	-0.01%
2024/01/18	0.1	95.00	0	0.00	95.30	0.1	284	0.02%
2024/01/17	0	95.00	0	0.00	95.00	0	284	0.01%
2024/01/09	1	95.90	0	0.00	95.90	1	307	0.33%
2024/01/08	0.1	96.02	0	0.00	96.20	0.1	307	0.02%
2024/01/05	0.1	95.20	0	0.00	95.50	0.1	308	0.02%
2024/01/03	0	96.00	0	0.00	95.80	0	323	0.00%
2024/01/02	0.1	96.10	0	0.00	96.10	0.1	323	0.02%
2023/12/27	0	0.00	0	96.00	96.00	0	343	0.00%
2023/12/26	0	0.00	0.3	96.00	96.50	-0.3	355	-0.07%
2023/12/25	0.1	96.60	1	96.30	96.50	-0.9	360	-0.26%
2023/12/21	0	0.00	8.1	96.70	97.00	-8.1	361	-2.24%
2023/12/19	0.1	95.60	0	0.00	96.20	0.1	359	0.01%
2023/12/18	0.1	95.40	2	96.20	96.30	-1.9	361	-0.54%
2023/12/15	4.2	95.51	0	0.00	95.40	4.2	357	1.16%
2023/12/14	0.1	94.50	0	0.00	94.80	0.1	360	0.03%
2023/12/11	0	94.60	0	0.00	94.60	0	457	0.00%
2023/12/08	0.1	94.80	0	0.00	94.80	0.1	516	0.01%
2023/12/06	0.1	95.16	0	0.00	95.00	0.1	533	0.01%
2023/12/04	0	0.00	0.4	95.50	95.40	-0.4	532	-0.08%
2023/12/01	0.1	95.80	0	95.70	95.80	0.1	536	0.01%
2023/11/30	1.1	95.50	0	95.50	95.90	1	535	0.20%
2023/11/29	0	94.81	0	0.00	94.60	0	530	0.01%
2023/11/27	0.1	93.80	0	0.00	93.80	0.1	539	0.01%
2023/11/24	0	0.00	1	93.90	93.80	-1	542	-0.18%
2023/11/22	0	0.00	3	93.20	93.50	-3	562	-0.53%
2023/11/17	0	92.52	0	0.00	92.30	0	564	0.00%
2023/11/15	0	92.40	0	0.00	92.40	0	577	0.01%
2023/11/10	0	92.70	1	92.50	92.50	-1	643	-0.15%
2023/11/08	0.1	93.07	0	0.00	92.90	0.1	656	0.02%
2023/11/06	0	0.00	0.2	92.20	91.90	-0.2	662	-0.03%
2023/11/03	0	92.60	0	0.00	92.50	0	669	0.00%
2023/11/02	2.1	91.81	0	0.00	91.80	2.1	696	0.30%
2023/11/01	2	91.10	0	0.00	91.50	2	700	0.29%
2023/10/31	0.5	91.20	0	0.00	90.50	0.5	709	0.07%
2023/10/26	0.6	91.41	0	0.00	91.50	0.6	733	0.09%
2023/10/25	0	0.00	0	92.30	92.10	0	736	0.00%
2023/10/24	0	0.00	0	91.50	92.00	0	742	0.00%
2023/10/23	0	0.00	1.1	91.04	91.10	-1.1	754	-0.15%
2023/10/17	0	0.00	0	94.70	94.90	0	771	0.00%
2023/10/16	0.1	94.70	0	0.00	94.60	0.1	791	0.01%
2023/10/12	0	94.51	0	0.00	94.40	0	813	0.00%
2023/10/11	0	95.40	0	0.00	95.30	0	816	0.00%
2023/10/06	0	94.40	1	94.40	94.30	-1	816	-0.12%
2023/10/04	1	93.31	0	0.00	93.40	1	824	0.12%
2023/10/03	0.1	94.50	0	0.00	94.40	0.1	825	0.01%
2023/10/02	0	0.00	0	93.70	93.50	0	826	0.00%
2023/09/26	1	96.00	0	0.00	95.80	1	860	0.12%
2023/09/25	0.1	96.50	0	0.00	96.50	0.1	883	0.01%
2023/09/22	1	95.60	0	0.00	95.30	1	890	0.11%
2023/09/18	0	97.90	1	97.90	97.90	-1	919	-0.11%
2023/09/15	0	98.10	0	98.60	98.20	0	934	0.00%
2023/09/13	0	0.00	3	98.87	100.50	-3	963	-0.31%
2023/09/12	0.1	97.30	0	0.00	97.80	0.1	962	0.01%
2023/09/11	0	96.40	0	0.00	96.30	0	988	0.00%
2023/09/08	1	96.11	0	96.00	96.30	1	1,015	0.10%
2023/09/05	0.1	97.50	0.4	97.50	97.50	-0.4	1,038	-0.04%
2023/09/01	0.1	97.50	0	97.30	97.40	0	1,062	0.00%
2023/08/31	0	96.30	0	0.00	97.00	0	1,061	0.00%
2023/08/30	0	96.40	0	96.69	96.40	0	1,061	0.00%
2023/08/29	0.1	96.50	0	0.00	96.80	0.1	1,065	0.01%
2023/08/24	0	96.06	0	0.00	96.90	0	1,069	0.00%
2023/08/23	0	95.50	0	0.00	96.10	0	1,077	0.00%
2023/08/17	1	97.40	0	0.00	96.80	1	1,100	0.09%
2023/08/16	0	96.80	1	95.90	96.90	-1	1,105	-0.09%
2023/08/15	0	94.30	0	0.00	94.30	0	1,075	0.00%
2023/08/09	6	94.17	0	0.00	94.30	6	1,111	0.54%
2023/08/08	0	94.00	0.5	94.00	93.80	-0.5	1,114	-0.04%
2023/08/07	0.5	92.50	0	0.00	93.40	0.5	1,126	0.04%
2023/08/02	0	94.00	1	94.10	93.30	-1	1,233	-0.08%
2023/08/01	0.1	94.60	0	0.00	94.60	0.1	1,253	0.01%
2023/07/31	0	0.00	1	94.30	93.40	-1	1,299	-0.08%
2023/07/27	2	93.90	0	0.00	94.00	2	1,444	0.14%
2023/07/26	0.1	94.30	0	0.00	94.40	0.1	1,485	0.00%
2023/07/24	0	93.50	6	94.10	93.90	-6	1,488	-0.40%
2023/07/21	6	94.22	0	0.00	93.50	6	1,496	0.40%
2023/07/20	0	0.00	0.6	94.00	94.70	-0.6	1,560	-0.04%
2023/07/19	1	94.10	2	94.00	92.90	-1	1,567	-0.06%
2023/07/17	0.1	92.10	4	91.50	92.60	-4	1,602	-0.25%
2023/07/13	0.1	91.20	1	91.10	91.00	-1	1,662	-0.06%
2023/07/11	1	91.81	0	0.00	92.00	1	1,773	0.06%
2023/07/10	0	92.10	0	92.20	91.90	0	1,801	0.00%
2023/07/07	0	92.00	0	0.00	91.90	0	1,798	0.00%
2023/07/06	0	91.30	0	0.00	91.10	0	1,797	0.00%
2023/06/29	0	95.70	0	95.30	95.70	0	1,764	0.00%
2023/06/27	0.1	94.50	0	94.50	94.60	0	1,748	0.00%
2023/06/26	0.1	94.31	0	0.00	94.60	0.1	1,730	0.00%
2023/06/20	0	95.10	0	0.00	94.50	0	1,707	0.00%
2023/06/19	2	92.75	2	93.80	94.30	0	1,658	0.00%
2023/06/16	0	95.00	1.1	97.15	95.00	-1.1	1,599	-0.07%
2023/06/15	0	95.50	0	0.00	96.00	0	1,548	0.00%
2023/06/14	0	0.00	5	93.10	95.00	-5	1,511	-0.33%
2023/06/12	0	92.80	10	93.25	92.60	-10	1,490	-0.67%
2023/06/09	0	93.20	20	93.35	93.40	-20	1,495	-1.34%
2023/06/07	0.1	92.54	0	0.00	92.70	0.1	1,533	0.00%
2023/06/06	0.1	91.80	0	0.00	91.80	0.1	1,551	0.00%
2023/06/05	0	91.50	5	91.80	91.00	-5	1,573	-0.32%
2023/06/02	1.1	91.49	0	0.00	91.20	1.1	1,581	0.07%
2023/06/01	0.1	90.50	0	0.00	90.70	0.1	1,640	0.01%
2023/05/29	3.1	90.50	0	0.00	90.30	3.1	1,902	0.16%
2023/05/24	2	91.00	0	0.00	91.00	2	1,890	0.11%
2023/05/23	0	0.00	0	92.20	92.00	0	1,880	0.00%
2023/05/22	1	93.09	2	93.80	92.20	-1	1,880	-0.05%
2023/05/19	0	0.00	40	91.51	91.70	-40	1,857	-2.15%
2023/05/18	4	91.85	0.2	92.60	92.00	3.8	1,849	0.20%
2023/05/17	0	92.90	0	0.00	92.30	0	1,835	0.00%
2023/05/16	1	92.70	0	0.00	92.60	1	1,822	0.06%
2023/05/15	0	91.60	0.6	91.00	91.50	-0.5	1,818	-0.03%
2023/05/12	2	91.80	2	93.10	92.40	0	1,801	0.00%
2023/05/11	2	91.80	2	93.10	92.60	0	1,792	0.00%
2023/05/10	20	95.37	60	94.50	94.90	-40	1,755	-2.28%
2023/05/09	1.2	94.48	1.1	95.22	95.40	0.1	1,718	0.01%
2023/05/08	2.1	99.12	3	97.70	98.90	-0.9	1,645	-0.05%
2023/05/05	3.1	99.09	3.4	97.89	99.10	-0.3	1,614	-0.02%
2023/05/04	3.1	98.60	5.4	100.23	97.90	-2.3	1,571	-0.14%
2023/05/03	0	94.20	0	94.20	94.60	0	1,445	0.00%
2023/05/02	0.5	93.22	0	0.00	93.70	0.5	1,423	0.04%
2023/04/28	0.7	90.00	0	0.00	90.00	0.7	1,384	0.05%
2023/04/26	0.2	90.00	0	0.00	90.00	0.2	1,359	0.01%
2023/04/25	0.5	90.57	0.2	92.40	90.60	0.3	1,346	0.02%
2023/04/24	0	0.00	0.3	93.39	94.60	-0.3	1,270	-0.02%
2023/04/21	0.1	92.30	1	92.94	93.00	-0.9	1,257	-0.08%
2023/04/20	0.2	92.70	0	0.00	92.30	0.2	1,228	0.02%
2023/04/19	2.3	94.77	1	94.50	94.20	1.3	1,204	0.11%
2023/04/18	0	96.19	0.7	94.00	94.90	-0.7	1,170	-0.06%
2023/04/17	10.1	93.48	3.9	94.00	95.00	6.2	1,119	0.55%
2023/04/14	0.8	88.24	0	0.00	88.80	0.8	1,037	0.08%
2023/04/13	40	84.90	0	0.00	86.90	40	994	4.02%
2023/04/12	16	84.58	0	0.00	84.40	16	960	1.67%
2023/04/11	1	85.00	0.2	85.00	84.70	0.8	960	0.08%
2023/04/10	84.1	85.35	0	0.00	85.70	84.1	963	8.73%
2023/04/07	0	84.70	0	0.00	84.80	0	950	0.00%
2023/04/06	0.2	83.82	0	0.00	84.90	0.2	949	0.03%
2023/03/31	0.1	82.80	0	0.00	83.10	0.1	937	0.01%
2023/03/30	0	82.60	0	0.00	82.70	0	935	0.00%
2023/03/29	0.1	82.80	0	0.00	82.80	0.1	935	0.01%
2023/03/28	0	82.50	0	82.50	82.50	0	938	0.00%
2023/03/27	0.1	82.60	0	0.00	82.60	0.1	941	0.01%
2023/03/24	0	0.00	2.1	82.12	82.20	-2.1	945	-0.22%
2023/03/22	0	82.60	1	82.80	82.70	-1	947	-0.11%
2023/03/21	1.2	81.93	0	0.00	82.10	1.2	945	0.13%
2023/03/17	1	82.30	0	0.00	82.20	1	941	0.11%
2023/03/16	0.2	81.80	0	0.00	81.70	0.2	937	0.02%
2023/03/15	0.1	82.90	0	0.00	82.30	0.1	926	0.01%
2023/03/13	0.1	82.60	0	0.00	82.60	0.1	913	0.01%
2023/03/10	0.2	84.07	0	0.00	83.60	0.2	886	0.02%
2023/03/09	0	0.00	1	84.40	85.00	-1	849	-0.12%
2023/03/08	0.3	84.44	11	84.09	84.30	-10.7	821	-1.30%
2023/03/07	0.1	83.74	0	0.00	83.60	0.1	792	0.01%
2023/03/06	3.1	84.38	3	85.43	83.50	0.1	777	0.01%
2023/03/03	5.4	82.55	6	82.83	82.90	-0.6	711	-0.08%
2023/03/02	17.2	83.34	14	83.16	82.60	3.2	682	0.46%
2023/03/01	13.4	87.10	8.2	87.52	83.90	5.2	595	0.87%
2023/02/24	1.1	80.13	0	0.00	80.40	1.1	423	0.26%
2023/02/23	1	79.20	0	0.00	79.50	1	409	0.24%
2023/02/22	1	78.90	0	0.00	78.90	1	405	0.25%
2023/02/21	1	78.90	0	0.00	79.00	1	399	0.25%
2023/02/20	0.1	79.40	1	79.50	79.30	-0.9	396	-0.23%
2023/02/17	1.1	78.81	0	0.00	78.70	1.1	390	0.27%
2023/02/15	0	0.00	0	79.10	78.90	0	394	0.00%
2023/02/14	0	0.00	0	79.00	78.90	0	393	0.00%
2023/02/13	0.1	79.49	0	0.00	78.70	0.1	393	0.03%
2023/02/09	0	0.00	0	79.80	79.50	0	385	0.00%
2023/02/08	0	0.00	1	80.10	79.90	-1	383	-0.26%
2023/02/07	1	80.20	0	0.00	80.00	1	380	0.27%
2023/02/06	0.1	80.08	0.6	80.00	80.10	-0.4	375	-0.11%
2023/02/01	1.1	79.12	0	0.00	78.90	1.1	357	0.30%
2023/01/31	0	0.00	1	79.00	79.00	-1	352	-0.28%
2023/01/30	0.1	78.90	1	78.80	78.90	-0.9	348	-0.25%
2023/01/17	0.1	78.90	0	0.00	78.80	0.1	343	0.03%
2023/01/16	0	78.70	0.6	78.70	78.50	-0.5	343	-0.15%
2023/01/13	1.1	78.70	0	0.00	78.40	1.1	344	0.30%
2023/01/12	0.1	78.70	0	0.00	78.90	0.1	390	0.01%
2023/01/11	0.1	79.40	0	0.00	79.10	0.1	389	0.01%
2023/01/09	0.3	78.76	2	78.90	78.90	-1.7	384	-0.46%
2023/01/06	1.1	78.31	0	0.00	78.30	1.1	376	0.28%
2023/01/05	0.1	78.20	0	0.00	78.20	0.1	380	0.01%
2023/01/04	0	78.40	0	78.30	78.30	0	381	0.00%
2023/01/03	0.1	78.45	4	78.18	78.30	-3.9	382	-1.01%
2022/12/30	0.1	78.30	0	0.00	78.30	0.1	384	0.01%
2022/12/29	1.1	77.71	1	77.70	77.70	0.1	382	0.01%
2022/12/27	0.1	78.40	0	0.00	78.10	0.1	366	0.03%
2022/12/26	1	78.10	0	0.00	78.00	1	363	0.28%
2022/12/23	5	79.00	7	78.36	78.30	-2	359	-0.56%
2022/12/19	0	77.90	0	0.00	77.80	0	334	0.01%
2022/12/16	0.1	77.80	0	0.00	77.60	0.1	328	0.02%
2022/12/14	2.1	77.52	0	0.00	77.30	2.1	312	0.67%
2022/12/12	1	77.80	0	0.00	77.70	1	304	0.33%
2022/12/07	0.1	78.90	0	0.00	78.90	0.1	307	0.02%
2022/12/05	0	79.20	0	0.00	79.00	0	300	0.01%
2022/12/02	0	0.00	0	79.40	79.20	0	297	0.00%
2022/12/01	0	79.50	0	0.00	79.50	0	296	0.01%
2022/11/30	0.1	79.20	0	0.00	79.00	0.1	294	0.02%
2022/11/25	0	78.34	0	0.00	78.30	0	288	0.01%
2022/11/24	0	0.00	1	78.20	78.40	-1	290	-0.34%
2022/11/22	1	77.50	1	77.60	77.50	0	291	0.00%
2022/11/18	0	78.00	0	0.00	78.00	0	313	0.01%
2022/11/17	0.1	77.60	0	0.00	77.80	0.1	325	0.02%
2022/11/16	0	77.60	0	0.00	77.40	0	328	0.00%
2022/11/15	0.1	78.00	0	0.00	78.00	0.1	333	0.02%
2022/11/14	0	77.90	0	0.00	77.80	0	332	0.00%
2022/11/11	0	78.00	0	0.00	77.50	0	332	0.00%
2022/11/08	0.1	77.80	0	77.70	77.70	0.1	335	0.02%
2022/11/07	0	78.00	0	0.00	77.70	0	346	0.01%
2022/11/03	0	76.70	0	0.00	76.60	0	346	0.00%
2022/11/02	0	76.80	0	0.00	76.50	0	350	0.00%
2022/11/01	0	76.60	0	0.00	76.40	0	351	0.01%
2022/10/31	0.1	75.80	0	0.00	75.70	0.1	351	0.03%
2022/10/21	0	75.40	0	0.00	75.30	0	361	0.01%
2022/10/20	0	0.00	1	76.50	76.50	-1	362	-0.28%
2022/10/17	0.1	78.60	0	77.80	78.50	0.1	324	0.03%
2022/10/14	0	78.20	0	0.00	78.60	0	320	0.00%
2022/10/13	0.1	78.10	0	0.00	78.10	0.1	321	0.04%
2022/10/12	1.2	77.89	3	77.50	80.00	-1.8	317	-0.58%
2022/10/07	0	78.70	0	0.00	78.60	0	316	0.01%
2022/10/06	0	79.30	0	0.00	79.10	0	314	0.01%
2022/10/05	0	0.00	0.2	79.40	79.00	-0.2	316	-0.06%
2022/10/04	0	79.50	0	0.00	79.30	0	320	0.01%
2022/09/29	0	79.20	0	0.00	79.00	0	324	0.01%
2022/09/28	0	0.00	2	78.60	78.50	-2	328	-0.61%
2022/09/27	0	0.00	0	79.60	79.40	0	333	0.00%
2022/09/23	1	79.80	0	0.00	79.80	1	344	0.29%
2022/09/20	2	80.40	0	0.00	80.30	2	345	0.58%
2022/09/19	0	80.50	0	0.00	80.30	0	347	0.01%
2022/09/16	0.1	80.50	0	0.00	80.30	0.1	350	0.02%
2022/09/15	0	0.00	0.1	80.70	80.40	-0.1	346	-0.02%
2022/09/14	0.2	80.95	0	0.00	81.20	0.2	348	0.05%
2022/09/06	1	79.62	1	79.60	80.00	0	360	0.01%
2022/09/02	0	80.20	0	0.00	80.00	0	361	0.01%
2022/09/01	0	0.00	0	80.30	79.90	0	361	-0.01%
2022/08/31	0	0.00	0	80.47	80.60	0	355	0.00%
2022/08/30	0	80.60	0	80.00	80.20	0	356	0.00%
2022/08/29	0.1	80.00	0	0.00	79.90	0.1	355	0.03%
2022/08/26	1	80.30	0	0.00	80.10	1	350	0.29%
2022/08/25	2.5	79.72	32	78.95	80.10	-29.5	345	-8.54%
2022/08/24	0.1	83.76	1	83.60	83.90	-0.9	330	-0.28%
2022/08/23	0	0.00	10	82.90	83.00	-10	316	-3.16%
2022/08/22	1	83.30	11	82.82	83.00	-10	318	-3.14%
2022/08/19	5	82.70	5	82.60	82.70	0	312	0.00%
2022/08/18	10	82.72	0.1	83.00	82.40	10	314	3.16%
2022/08/17	40	82.80	0	0.00	82.90	40	315	12.69%
2022/08/16	0	82.40	0	0.00	82.30	0	310	0.01%
2022/08/15	1	82.20	0.2	82.25	82.00	0.8	308	0.26%
2022/08/12	0.1	82.40	1	81.50	82.40	-0.9	303	-0.31%
2022/08/10	0.1	80.40	0	0.00	80.10	0.1	292	0.04%
2022/08/03	0.1	78.70	0	0.00	78.30	0.1	303	0.03%
2022/08/02	0.1	79.00	0	0.00	78.90	0.1	307	0.02%
2022/08/01	0.3	78.92	0	0.00	78.60	0.3	313	0.10%
2022/07/28	0	80.20	0	0.00	80.20	0	312	0.01%
2022/07/26	0.1	79.00	0	0.00	79.00	0.1	314	0.03%
2022/07/22	0.2	76.30	0	0.00	75.90	0.2	302	0.05%
2022/07/19	0.1	75.30	0	0.00	75.40	0.1	315	0.02%
2022/07/18	15	74.30	0	0.00	75.00	15	319	4.69%
2022/07/15	1	74.50	0	0.00	74.80	1	327	0.31%
2022/07/13	0	75.80	0	0.00	75.60	0	330	0.00%
2022/07/07	0	77.20	0	0.00	77.00	0	372	0.00%
2022/07/06	0	77.50	1	77.30	77.20	-1	371	-0.26%
2022/07/05	2	77.80	0	0.00	78.20	2	371	0.54%
2022/07/04	0	80.50	0	0.00	80.40	0	370	0.00%
2022/07/01	0	80.10	0	0.00	79.90	0	368	0.01%
2022/06/23	0	81.80	0	0.00	81.60	0	370	0.01%
2022/06/20	2.1	81.41	0	0.00	81.20	2.1	374	0.55%
2022/06/17	0.1	81.00	0	0.00	80.80	0.1	372	0.02%
2022/06/07	0.1	81.90	0	0.00	81.90	0.1	421	0.01%
2022/05/30	0.1	82.30	0	0.00	82.30	0.1	455	0.02%
2022/05/20	0.1	80.10	0	0.00	80.00	0.1	470	0.01%
2022/05/19	0.1	79.30	0	0.00	79.20	0.1	476	0.01%
2022/05/18	0	80.00	0	0.00	79.80	0	481	0.01%
2022/05/12	1.1	78.82	0	0.00	78.50	1.1	495	0.23%
2022/05/09	1	79.60	0	0.00	79.30	1	506	0.20%
2022/05/06	0	80.50	0	0.00	80.30	0	513	0.00%
2022/04/27	1	79.90	2	79.70	80.00	-1	573	-0.17%
2022/04/26	1	80.60	0	0.00	80.70	1	572	0.17%
2022/04/22	0	82.00	0	0.00	82.20	0	577	0.00%
2022/04/21	0.1	81.60	0.1	82.60	81.60	0	586	0.00%
2022/04/20	2.1	82.41	0	0.00	82.30	2.1	582	0.35%
2022/04/19	0	82.00	0	0.00	81.90	0	582	0.00%
2022/04/18	0	0.00	8	82.64	81.20	-8	583	-1.37%
2022/04/15	8	84.66	0	0.00	83.20	8	574	1.40%
2022/04/14	0	81.80	0	0.00	81.70	0	550	0.00%
2022/04/12	1	80.60	0	0.00	80.50	1	544	0.18%
2022/04/11	0	0.00	1	80.90	80.80	-1	546	-0.18%
2022/04/08	0	81.00	0	0.00	80.80	0	544	0.00%
2022/04/07	0	81.09	0	0.00	80.90	0	538	0.01%
2022/03/28	0	0.00	20	81.53	81.80	-20	527	-3.79%
2022/03/25	3	80.70	0	0.00	81.20	3	522	0.57%
2022/03/24	0	0.00	3	81.23	81.20	-3	521	-0.57%
2022/03/23	9	82.03	0	0.00	81.70	9	520	1.73%
2022/03/21	0	0.00	7	82.03	82.10	-7	515	-1.36%
2022/03/18	0	0.00	6	82.10	81.90	-6	511	-1.17%
2022/03/17	1	81.20	0	0.00	81.40	1	508	0.20%
2022/03/15	20	80.60	1	80.80	80.60	19	497	3.82%
2022/03/14	6.1	81.08	0	0.00	81.30	6.1	493	1.24%
2022/03/07	0	84.80	0	0.00	84.60	0	452	0.01%
2022/03/01	0.1	85.10	0	0.00	84.80	0.1	462	0.01%
2022/02/25	1	85.30	2.5	85.04	84.60	-1.5	463	-0.32%
2022/02/22	1	85.20	0	0.00	85.50	1	498	0.20%
2022/02/21	0	0.00	2	85.60	85.80	-2	508	-0.39%
2022/02/18	0	85.50	1	85.10	85.30	-1	509	-0.19%
2022/02/17	0	0.00	0.4	84.70	84.70	-0.4	508	-0.08%
2022/02/15	2	84.80	2	85.65	84.50	0	519	0.00%
2022/02/08	1	84.60	0	0.00	85.00	1	516	0.19%
2022/02/07	0	85.30	2	83.65	85.10	-2	505	-0.39%
2022/01/26	0.1	82.86	1	83.20	82.80	-0.9	472	-0.20%
2022/01/25	0	0.00	1	82.80	82.70	-1	467	-0.21%
2022/01/24	0	0.00	5	82.00	82.40	-5	460	-1.09%
2022/01/21	1	82.30	8	82.18	82.00	-7	458	-1.53%
2022/01/20	2	81.60	0	0.00	81.80	2	448	0.45%
2022/01/11	0	0.00	1	81.40	81.50	-1	433	-0.23%
2022/01/07	0	81.00	0	0.00	80.70	0	425	0.01%
2022/01/03	1	80.60	0	0.00	80.60	1	424	0.24%
2021/12/29	0.1	80.60	0	0.00	80.60	0.1	425	0.01%
2021/12/27	0	0.00	5	80.26	80.30	-5	430	-1.16%
2021/12/16	2	80.00	1	80.10	80.10	1	506	0.20%
2021/12/15	0	0.00	1	80.20	80.00	-1	511	-0.20%
2021/12/07	6	80.10	0	0.00	80.10	6	524	1.14%
2021/12/06	0	80.60	0	0.00	80.20	0	524	0.00%
2021/12/02	5	80.00	0	0.00	80.10	5	523	0.95%
2021/12/01	1	80.00	0	0.00	80.20	1	526	0.19%
2021/11/30	0.1	80.50	0	0.00	80.90	0.1	525	0.01%
2021/11/12	0	80.40	0	0.00	80.10	0	474	0.01%
2021/11/08	0	80.92	0	0.00	80.70	0	473	0.01%
2021/11/05	2	80.00	0	0.00	80.30	2	470	0.42%
2021/10/29	2	80.00	0	0.00	80.00	2	479	0.42%
2021/10/27	1	80.00	0	0.00	80.00	1	489	0.20%
2021/10/25	0	0.00	1	80.00	80.00	-1	499	-0.20%
2021/10/18	0	79.90	0	0.00	79.60	0	523	0.01%
2021/10/14	0	79.70	0	0.00	79.40	0	534	0.00%
2021/10/06	0	79.20	0	0.00	78.90	0	593	0.00%
2021/10/04	0	0.00	2	79.15	78.90	-2	617	-0.32%
2021/09/28	2	81.40	0	0.00	81.00	2	638	0.31%
2021/09/27	0.1	81.60	1	81.30	81.70	-0.9	630	-0.15%
2021/09/23	1	79.70	0	0.00	79.30	1	620	0.16%
2021/09/22	1	79.20	0	0.00	79.40	1	648	0.15%
2021/09/14	1	79.70	0	0.00	79.90	1	837	0.12%
2021/09/13	0	80.10	0	0.00	79.90	0	877	0.01%
2021/09/07	0	0.00	1	79.60	79.60	-1	947	-0.11%
2021/09/06	0	80.00	0	0.00	79.90	0	977	0.00%
2021/08/27	0	0.00	0	79.10	79.10	0	991	0.00%
2021/08/26	0.1	79.16	0	0.00	78.80	0.1	993	0.01%
2021/08/23	0	0.00	0.6	77.00	77.60	-0.6	1,031	-0.06%
2021/08/20	1	76.50	0	0.00	76.60	1	1,037	0.10%
2021/08/19	1	76.90	0	0.00	76.80	1	1,037	0.10%
2021/08/13	0.1	78.24	2	77.90	78.00	-1.9	1,043	-0.18%
2021/08/10	0	78.30	0	0.00	78.00	0	1,060	0.00%
2021/08/09	1	78.00	0	0.00	78.10	1	1,121	0.09%
2021/08/06	0	78.80	0	0.00	78.60	0	1,139	0.00%
2021/08/03	0	0.00	2	79.50	79.40	-2	1,264	-0.16%
2021/08/02	2	78.90	0	0.00	79.50	2	1,278	0.16%
2021/07/27	0	78.50	0	0.00	78.30	0	1,354	0.00%
2021/07/26	0.2	78.60	0	0.00	78.20	0.2	1,378	0.01%
2021/07/22	1	78.60	0	0.00	78.60	1	1,479	0.07%
2021/07/20	0	79.20	0	0.00	79.10	0	1,485	0.00%
2021/07/19	0.1	79.30	0	0.00	78.80	0.1	1,491	0.00%
2021/07/15	0.1	79.90	0.2	79.90	79.60	-0.2	1,520	-0.01%
2021/07/14	2	78.10	0	0.00	78.20	2	1,533	0.13%
2021/07/13	1.1	78.93	5	78.78	78.70	-3.9	1,571	-0.25%
2021/07/12	0	0.00	1	79.60	79.50	-1	1,564	-0.06%
2021/07/09	1	79.80	0	0.00	80.00	1	1,559	0.06%
2021/07/08	2	79.90	1	80.00	80.10	1	1,556	0.06%
2021/07/02	2	80.65	5	80.34	80.30	-3	1,565	-0.19%
2021/07/01	2	80.95	0	0.00	80.80	2	1,557	0.13%
2021/06/30	0	0.00	0.2	81.00	80.60	-0.2	1,559	-0.01%
2021/06/29	0	81.35	0	0.00	80.90	0	1,549	0.00%
2021/06/28	7	81.91	0	0.00	82.00	7	1,532	0.46%
2021/06/25	0.5	86.10	0	0.00	86.00	0.5	1,476	0.03%
2021/06/24	0	0.00	3	86.07	85.90	-3	1,423	-0.21%
2021/06/23	3.1	85.61	0	0.00	86.20	3.1	1,397	0.22%
2021/06/22	0	0.00	1	85.20	85.00	-1	1,363	-0.07%
2021/06/21	0.2	82.80	0	0.00	83.80	0.2	1,346	0.01%
2021/06/18	0	0.00	1	83.50	83.20	-1	1,341	-0.07%
2021/06/17	4.4	82.69	1	83.20	83.30	3.4	1,330	0.25%
2021/06/16	1	81.70	0	0.00	82.30	1	1,314	0.08%
2021/06/15	1	81.82	5	81.68	82.10	-4	1,308	-0.30%
2021/06/11	0	0.00	5	80.60	80.90	-5	1,281	-0.39%
2021/06/10	1	80.30	1	80.30	80.40	0	1,279	0.00%
2021/06/09	0	0.00	4	80.45	80.30	-4	1,285	-0.31%
2021/06/08	4	80.90	0	0.00	80.60	4	1,285	0.31%
2021/06/07	10	80.27	0	0.00	80.30	10	1,292	0.77%
2021/06/01	2	79.90	0.2	80.01	79.80	1.8	1,316	0.14%
2021/05/31	0	0.00	1	79.00	79.60	-1	1,323	-0.08%
2021/05/25	1	77.70	0	0.00	77.70	1	1,311	0.08%
2021/05/20	0	0.00	1	77.10	76.90	-1	1,313	-0.08%
2021/05/19	1	77.60	0	0.00	77.30	1	1,313	0.08%
2021/05/17	1.1	77.60	2	76.80	76.40	-0.9	1,306	-0.07%
2021/05/14	1	78.50	8	78.40	78.70	-7	1,241	-0.56%
2021/05/13	1.1	78.86	0	0.00	77.90	1.1	1,219	0.09%
2021/05/12	0.1	75.40	1	76.10	76.50	-0.9	1,176	-0.08%
2021/05/11	0	0.00	1	78.60	78.50	-1	1,130	-0.09%
2021/05/10	1.1	79.99	0	0.00	80.50	1.1	1,098	0.10%
2021/05/07	0.1	79.00	0	0.00	79.00	0.1	1,090	0.01%
2021/05/06	6	79.30	0.8	79.10	78.50	5.2	1,091	0.48%
2021/05/05	0	0.00	1	80.10	79.90	-1	1,091	-0.09%
2021/05/04	0	80.10	0	0.00	80.00	0	1,078	0.00%
2021/05/03	1.1	80.47	0	0.00	79.60	1.1	1,026	0.10%
2021/04/29	1	79.60	0	0.00	79.50	1	1,007	0.10%
2021/04/28	0	0.00	6	80.57	81.50	-6	981	-0.61%
2021/04/22	4	78.98	0	0.00	78.40	4	925	0.43%
2021/04/19	5	79.08	2	78.20	79.20	3	897	0.33%
2021/04/16	0	0.00	1	75.60	76.30	-1	855	-0.12%
2021/04/13	1	75.80	0	0.00	75.50	1	863	0.12%
2021/04/12	1	74.80	0	0.00	75.00	1	874	0.11%
2021/04/08	0.1	75.80	0	0.00	75.60	0.1	914	0.01%
2021/04/07	0	76.10	0	0.00	75.80	0	916	0.00%
2021/04/06	1	76.20	0	0.00	75.80	1	942	0.11%
2021/03/31	0.1	76.90	0	0.00	76.60	0.1	998	0.01%
2021/03/30	1	75.70	0	0.00	76.00	1	992	0.10%
2021/03/29	1	75.80	0	0.00	75.80	1	990	0.10%
2021/03/26	1	75.80	0	0.00	75.70	1	984	0.10%
2021/03/24	0	0.00	24	76.27	75.30	-24	977	-2.46%
2021/03/23	8	76.10	0	0.00	76.00	8	957	0.84%
2021/03/22	1.5	75.43	0	0.00	75.50	1.5	948	0.16%
2021/03/19	2	74.85	0	0.00	74.70	2	949	0.21%
2021/03/18	0	0.00	2	74.90	74.90	-2	951	-0.21%
2021/03/17	1	74.50	0	0.00	74.60	1	952	0.10%
2021/03/16	1.1	74.14	0	0.00	74.40	1.1	967	0.11%
2021/03/15	2	74.55	0	0.00	74.30	2	966	0.21%
2021/03/12	1.1	74.82	17	74.74	75.00	-15.9	958	-1.66%
2021/03/11	3	74.77	36	74.90	75.10	-33	969	-3.40%
2021/03/10	0	75.40	1	75.00	75.20	-1	958	-0.10%
2021/03/09	38	74.99	0	0.00	75.10	38	954	3.98%
2021/03/08	2	74.35	1	74.60	74.90	1	947	0.11%
2021/03/05	2	73.60	0	0.00	73.60	2	922	0.22%
2021/03/03	0.1	73.10	0	0.00	73.00	0.1	904	0.01%
2021/03/02	0.1	73.00	0	0.00	72.90	0.1	907	0.01%
2021/02/26	0	0.00	1	72.70	72.50	-1	904	-0.11%
2021/02/25	0	0.00	1	73.00	73.10	-1	901	-0.11%
2021/02/22	0.1	73.00	0	0.00	73.00	0.1	935	0.01%
2021/02/03	2	71.90	2	72.05	71.70	0	1,006	0.00%
2021/02/02	0.1	72.00	0	0.00	71.70	0.1	1,016	0.01%
2021/02/01	0	0.00	1	70.90	70.90	-1	1,019	-0.10%
2021/01/28	0	0.00	1	71.00	70.80	-1	1,026	-0.10%
2021/01/27	3	70.93	0	0.00	70.70	3	1,024	0.29%
2021/01/22	0	0.00	2	71.75	72.10	-2	1,008	-0.20%
2021/01/21	0	0.00	2	70.95	71.20	-2	1,003	-0.20%
2021/01/20	3	70.73	0	0.00	70.30	3	997	0.30%
2021/01/19	0	71.90	0	0.00	71.80	0	974	0.00%
2021/01/18	0	0.00	0	72.40	72.10	0	973	0.00%
2021/01/15	7	72.51	0	0.00	72.60	7	966	0.72%
2021/01/13	2	72.45	0	0.00	73.20	2	957	0.21%
2021/01/12	0	0.00	6	73.32	73.10	-6	945	-0.63%
2021/01/11	1	73.50	2	73.50	73.50	-1	927	-0.11%
2021/01/06	4	72.48	2	72.20	72.50	2	901	0.22%
2021/01/04	2	74.30	3	73.87	73.50	-1	865	-0.12%
2020/12/31	0.1	72.70	0	0.00	72.40	0.1	814	0.01%
2020/12/30	1	72.50	0	0.00	72.40	1	801	0.12%
2020/12/29	2	72.25	0	73.50	72.50	2	790	0.25%
2020/12/28	5	72.70	8	73.06	73.10	-3	762	-0.39%
2020/12/25	2	71.20	0	0.00	70.70	2	700	0.29%
2020/12/18	0	70.90	0	0.00	70.50	0	694	0.00%
2020/12/16	1	70.50	0	0.00	70.70	1	698	0.14%
2020/12/15	0	70.70	0	0.00	70.40	0	696	0.00%
2020/12/07	0	71.50	57	71.63	71.30	-57	711	-8.01%
2020/12/04	0.1	71.30	0	0.00	71.20	0.1	698	0.01%
2020/12/01	0	0.00	2	71.00	71.10	-2	695	-0.29%
2020/11/30	0	0.00	0	71.90	71.40	0	702	0.00%
2020/11/23	0	0.00	1	71.70	71.90	-1	817	-0.12%
2020/11/20	0	0.00	2	70.90	71.40	-2	819	-0.24%
2020/11/19	0	0.00	2	71.50	70.60	-2	816	-0.24%
2020/11/18	5	71.70	0	0.00	71.70	5	804	0.62%
2020/11/17	0	72.30	0	0.00	71.90	0	830	0.00%
2020/11/12	2	71.75	12	71.78	71.00	-10	901	-1.11%
2020/11/11	3	72.60	23	72.24	72.50	-20	901	-2.22%
2020/11/10	23	71.34	0	0.00	71.40	23	865	2.66%
2020/11/09	10	71.16	0	0.00	71.30	10	864	1.16%
2020/11/06	2	70.50	0	0.00	70.70	2	870	0.23%
2020/11/05	0	0.00	3	70.10	70.10	-3	897	-0.33%
2020/11/04	0	0.00	2	69.60	69.90	-2	953	-0.21%
2020/11/02	0.1	68.90	0	0.00	68.80	0.1	985	0.01%
2020/10/28	0	0.00	1	68.90	69.10	-1	984	-0.10%
2020/10/26	0	0.00	5	68.80	68.80	-5	993	-0.50%
2020/10/21	5	67.60	0	0.00	67.80	5	1,008	0.50%
2020/10/20	10	67.25	10	67.22	67.40	0	1,014	0.00%
2020/10/19	10	67.65	15	67.67	67.70	-5	1,016	-0.49%
2020/10/15	10	67.35	10	67.45	67.60	0	1,029	0.00%
2020/10/14	10	67.25	10	67.45	67.40	0	1,032	0.00%
2020/10/05	0.1	66.90	0	0.00	66.60	0.1	1,074	0.01%
2020/09/25	1	65.50	0	0.00	65.50	1	1,114	0.09%
2020/09/24	1	65.10	0	0.00	65.00	1	1,125	0.09%
2020/09/23	1	66.70	0	0.00	66.70	1	1,120	0.09%
2020/09/21	0	0.00	5	67.60	67.70	-5	1,144	-0.44%
2020/09/11	1	66.00	0	0.00	66.00	1	1,350	0.07%
2020/09/09	0	0.00	1	67.70	68.00	-1	1,333	-0.08%
2020/09/04	1	67.90	0	0.00	68.00	1	1,401	0.07%
2020/09/02	1	67.80	1	68.10	68.10	0	1,413	0.00%
2020/09/01	5	67.78	3	67.93	67.80	2	1,420	0.14%
2020/08/31	8	68.08	2	68.40	68.20	6	1,419	0.42%
2020/08/28	2	70.60	0	0.00	70.70	2	1,353	0.15%
2020/08/27	4	70.95	0	0.00	70.80	4	1,371	0.29%
2020/08/26	6	71.15	0	0.00	71.20	6	1,370	0.44%
2020/08/25	0	0.00	2	71.65	71.60	-2	1,375	-0.15%
2020/08/24	0	0.00	4	72.30	72.10	-4	1,387	-0.29%
2020/08/21	3	72.80	4	72.80	72.80	-1	1,382	-0.07%
2020/08/19	1	73.00	0	0.00	73.20	1	1,354	0.07%
2020/08/14	1	70.30	0	0.00	70.70	1	1,366	0.07%
2020/08/12	0	0.00	2	70.90	70.70	-2	1,383	-0.14%
2020/08/11	0	0.00	32	71.25	70.30	-32	1,392	-2.30%
2020/08/10	2	71.65	5	71.90	72.30	-3	1,399	-0.21%
2020/08/07	23	69.80	4	70.00	69.30	19	1,392	1.36%
2020/08/06	1	68.50	3	68.23	68.30	-2	1,398	-0.14%
2020/08/05	3	67.03	0	0.00	67.50	3	1,443	0.21%
2020/08/03	0	0.00	10	66.68	66.50	-10	1,562	-0.64%
2020/07/31	10	67.37	0	0.00	67.00	10	1,605	0.62%
2020/07/29	2	66.70	0	0.00	66.70	2	1,679	0.12%
2020/07/27	2.1	66.86	0	0.00	66.80	2.1	1,693	0.12%
2020/07/23	10	68.20	10	68.20	68.10	0	1,701	0.00%
2020/07/22	0	0.00	30	68.08	68.00	-30	1,704	-1.76%
2020/07/21	30	68.40	2	67.80	68.20	28	1,705	1.64%
2020/07/20	3	67.73	0	0.00	68.00	3	1,701	0.18%
2020/07/17	2	68.35	0	0.00	68.20	2	1,703	0.12%
2020/07/16	6	68.98	0	0.00	69.10	6	1,714	0.35%
2020/07/14	1	68.10	0	0.00	68.00	1	1,707	0.06%
2020/07/10	0	0.00	1	67.50	68.00	-1	1,729	-0.06%
2020/07/08	0	0.00	5	68.20	68.40	-5	1,734	-0.29%
2020/07/07	0	0.00	1	68.00	68.00	-1	1,740	-0.06%
2020/07/03	2	68.80	0.4	69.10	68.90	1.6	1,731	0.09%
2020/07/02	0	0.00	11	69.10	68.90	-11	1,727	-0.64%
2020/07/01	10	68.70	5	68.40	68.70	5	1,720	0.29%
2020/06/30	3	67.90	7	67.96	68.20	-4	1,734	-0.23%
2020/06/29	9	67.89	4	67.10	67.30	5	1,752	0.29%
2020/06/24	2	71.70	2	71.95	72.20	0	1,731	0.00%
2020/06/23	4	72.28	3	72.47	72.40	1	1,699	0.06%
2020/06/22	3	72.37	6	71.65	71.90	-3	1,677	-0.18%
2020/06/19	8	72.21	6	72.12	72.20	2	1,679	0.12%
2020/06/18	5	73.94	2	73.75	73.10	3	1,663	0.18%
2020/06/17	3	73.87	3	74.47	73.60	0	1,653	0.00%
2020/06/16	1	73.50	1	73.80	73.90	0	1,655	0.00%
2020/06/15	0	0.00	1	73.80	73.30	-1	1,669	-0.06%
2020/06/12	10	70.42	7	72.77	73.10	3	1,638	0.18%
2020/06/11	1	73.90	0	0.00	73.00	1	1,636	0.06%
2020/06/10	0	0.00	2	73.70	74.50	-2	1,637	-0.12%
2020/06/08	7	74.16	0	0.00	74.50	7	1,672	0.42%
2020/06/04	0	0.00	10	74.60	74.70	-10	1,675	-0.60%
2020/06/03	21	73.59	0	0.00	73.50	21	1,655	1.27%
2020/05/29	0	0.00	12	72.56	72.40	-12	1,618	-0.74%
2020/05/28	0	0.00	17	72.02	72.00	-17	1,603	-1.06%
2020/05/27	0	0.00	4	72.50	72.30	-4	1,598	-0.25%
2020/05/26	1	72.90	7	73.24	73.00	-6	1,578	-0.38%
2020/05/25	5.1	73.28	1	73.70	73.70	4.1	1,562	0.26%
2020/05/22	15	71.90	1	71.90	71.50	14	1,511	0.93%
2020/05/21	0	0.00	3	71.07	71.20	-3	1,483	-0.20%
2020/05/20	0	0.00	10	70.76	70.80	-10	1,463	-0.68%
2020/05/19	2	71.10	0	0.00	71.00	2	1,451	0.14%
2020/05/14	4	70.75	2	71.00	70.60	2	1,395	0.14%
2020/05/13	0	0.00	3	70.50	71.90	-3	1,346	-0.22%
2020/05/12	8	70.30	0	0.00	71.00	8	1,300	0.61%
2020/05/11	11	68.83	3	70.07	70.50	8	1,255	0.64%
2020/05/08	0	0.00	2	68.60	69.90	-2	1,201	-0.17%
2020/05/07	1	68.10	0	0.00	68.40	1	1,141	0.09%
2020/05/06	1	67.00	1	67.30	67.00	0	1,100	0.00%
2020/05/05	6	65.07	1	64.40	65.10	5	1,039	0.48%
2020/05/04	1	63.30	0	0.00	63.60	1	1,011	0.10%
2020/04/30	0	0.00	1	63.00	63.10	-1	1,007	-0.10%
2020/04/28	2.1	62.42	1	62.90	62.90	1.1	1,004	0.11%
2020/04/21	2	61.55	0	0.00	61.00	2	1,011	0.20%
2020/04/13	0	0.00	1	61.40	61.10	-1	948	-0.11%
2020/04/10	1	60.50	0	0.00	60.50	1	950	0.11%
2020/04/09	2	60.30	0	0.00	60.50	2	957	0.21%
2020/04/08	3	60.00	0	0.00	60.00	3	951	0.32%
2020/04/06	1	59.00	0	0.00	59.20	1	936	0.11%
2020/04/01	0	0.00	1	60.50	59.20	-1	932	-0.11%
2020/03/31	2	59.45	0	0.00	59.10	2	915	0.22%
2020/03/30	5.3	56.88	1	54.50	59.10	4.3	880	0.48%
2020/03/26	0	0.00	1	55.30	55.20	-1	888	-0.11%
2020/03/25	1	54.70	1	55.40	55.00	0	918	0.00%
2020/03/24	1	53.90	10	54.30	54.00	-9	910	-0.99%
2020/03/23	0.8	54.00	0	0.00	53.60	0.8	918	0.08%
2020/03/20	10	51.90	0	0.00	52.40	10	917	1.09%
2020/03/19	1	48.80	0	0.00	47.65	1	897	0.11%
2020/03/17	0	0.00	3	52.30	51.40	-3	871	-0.34%
2020/03/16	5	53.60	5	54.90	53.50	0	857	0.00%
2020/03/10	1	58.20	0	0.00	59.40	1	805	0.12%
2020/03/06	1	61.80	0	0.00	61.70	1	781	0.13%
2020/02/27	0.1	62.30	0.7	62.30	62.20	-0.6	831	-0.07%
2020/02/19	1	63.50	0	0.00	63.50	1	849	0.12%
2020/02/18	0	0.00	1	62.00	63.40	-1	861	-0.12%
2020/02/17	1	61.70	45	61.72	61.70	-44	856	-5.13%
2020/02/10	1	61.60	0	0.00	61.40	1	910	0.11%
2020/02/06	0	0.00	2	62.50	62.70	-2	907	-0.22%
2020/02/04	1	61.40	0	0.00	61.30	1	946	0.11%
2020/02/03	11	61.59	0	0.00	61.20	11	942	1.17%
2020/01/20	0	0.00	10	65.60	65.50	-10	899	-1.11%
2020/01/16	0.2	65.50	0	0.00	65.30	0.2	901	0.02%
2020/01/06	0	0.00	10	65.50	65.00	-10	1,052	-0.95%
2019/12/31	5	66.10	10	66.30	66.20	-5	1,040	-0.48%
2019/12/30	5	66.60	3	66.70	66.60	2	1,051	0.19%
2019/12/26	6.1	66.12	1	66.30	66.40	5.1	1,076	0.47%
2019/12/25	0	0.00	5	66.80	66.70	-5	1,080	-0.46%
2019/12/24	15	66.97	10	66.80	67.00	5	1,113	0.45%
2019/12/23	15	67.10	0	0.00	67.30	15	1,109	1.35%
2019/12/20	0	0.00	8	66.58	66.60	-8	1,070	-0.75%
2019/12/18	9	65.20	0	0.00	65.50	9	1,064	0.85%
2019/12/17	22	65.19	0	0.00	65.40	22	1,068	2.06%
2019/12/06	0	0.00	5	66.30	66.50	-5	1,181	-0.42%
2019/11/28	0	0.00	4	66.20	65.80	-4	1,274	-0.31%
2019/11/27	0	0.00	1	66.10	66.50	-1	1,280	-0.08%
2019/11/25	0.1	65.10	1.2	65.18	65.00	-1.1	1,268	-0.09%
2019/11/20	2	64.90	0	0.00	64.90	2	1,322	0.15%
2019/11/19	1	64.70	0	0.00	64.70	1	1,342	0.07%
2019/11/18	0	0.00	1	64.40	64.40	-1	1,362	-0.07%
2019/11/08	1	64.90	0	0.00	64.90	1	1,434	0.07%
2019/11/05	5	65.30	0	0.00	65.10	5	1,462	0.34%
2019/11/01	0	0.00	1	65.10	64.30	-1	1,529	-0.07%
2019/10/28	0	0.00	264	65.57	65.60	-264	1,657	-15.93%	大賣/鉅額交易
2019/10/25	0.1	66.10	0	0.00	65.90	0.1	1,716	0.00%
2019/10/22	1	66.20	0	0.00	66.10	1	1,775	0.06%
2019/10/16	0	0.00	0.1	66.60	66.30	-0.1	1,792	-0.01%
2019/10/09	5	64.00	0	0.00	63.60	5	1,790	0.28%
2019/10/08	5	65.00	0	0.00	65.20	5	1,816	0.28%
2019/10/03	5	64.80	0	0.00	64.70	5	1,856	0.27%
2019/09/27	1	63.00	0	0.00	62.50	1	1,898	0.05%
2019/09/18	1	66.80	0	0.00	66.80	1	2,495	0.04%
2019/09/17	23	66.40	0.1	66.90	66.60	22.9	2,576	0.89%
2019/09/11	0	0.00	49	65.30	65.30	-49	2,623	-1.87%
2019/09/10	0	0.00	12	67.18	66.90	-12	2,610	-0.46%
2019/09/09	1	66.50	0	0.00	66.50	1	2,612	0.04%
2019/09/06	27	66.87	7.4	66.85	67.00	19.6	2,601	0.75%
2019/09/05	0	0.00	1	67.90	68.00	-1	2,580	-0.04%
2019/09/04	21	68.01	1	68.00	68.00	20	2,631	0.76%
2019/09/02	0	0.00	1	68.30	68.80	-1	2,666	-0.04%
2019/08/28	0	0.00	2	70.00	70.00	-2	2,676	-0.07%
2019/08/27	2	70.40	2	70.40	69.80	0	2,682	0.00%
2019/08/26	0.1	70.00	23	70.09	70.10	-22.9	2,687	-0.85%
2019/08/23	13	68.95	65	68.80	69.00	-52	2,687	-1.93%
2019/08/22	0	0.00	1	70.90	70.70	-1	2,711	-0.04%
2019/08/21	1	69.00	1	70.20	70.10	0	2,752	0.00%
2019/08/20	1	68.40	1	69.30	69.30	0	2,749	0.00%
2019/08/19	4	68.20	4	68.10	68.10	0	2,745	0.00%
2019/08/16	2	68.85	0	0.00	69.20	2	2,755	0.07%
2019/08/14	1	71.60	0	0.00	71.30	1	2,865	0.03%
2019/08/13	20	71.60	0	0.00	71.50	20	2,939	0.68%
2019/08/12	19	72.73	0	0.00	72.30	19	3,090	0.61%
2019/08/08	1	73.80	23	73.63	73.80	-22	3,090	-0.71%
2019/08/07	1	73.50	0	0.00	73.00	1	3,110	0.03%
2019/08/06	19	69.79	34	71.54	73.00	-15	3,126	-0.48%
2019/08/05	6	73.80	7	71.50	71.50	-1	3,176	-0.03%
2019/08/01	21	72.96	0	0.00	74.00	21	3,166	0.66%
2019/07/31	0	0.00	32	73.10	74.00	-32	3,225	-0.99%
2019/07/30	12	71.77	1	70.40	72.30	11	3,241	0.34%
2019/07/29	1	71.90	15	72.87	72.60	-14	3,220	-0.43%
2019/07/26	2	71.10	2	71.00	70.90	0	3,171	0.00%
2019/07/25	0.1	71.10	3	71.00	71.40	-2.9	3,171	-0.09%
2019/07/24	4	70.23	0	0.00	70.30	4	3,162	0.13%
2019/07/23	0	0.00	3	70.73	69.60	-3	3,196	-0.09%
2019/07/22	2	69.70	1	69.50	69.50	1	3,183	0.03%
2019/07/19	0	0.00	0.2	67.60	67.60	-0.2	3,183	0.00%
2019/07/18	0	0.00	3	66.90	67.10	-3	3,241	-0.09%
2019/07/17	2	67.20	0	0.00	67.00	2	3,246	0.06%
2019/07/16	0	0.00	5	67.00	67.50	-5	3,287	-0.15%
2019/07/12	0.1	69.40	0	0.00	69.40	0.1	3,248	0.00%
2019/07/11	1	69.40	0	0.00	69.50	1	3,241	0.03%
2019/07/08	1	68.50	0	0.00	68.80	1	3,182	0.03%
2019/07/04	1	69.40	1	69.40	69.40	0	3,129	0.00%
2019/07/01	1	68.10	0	0.00	67.90	1	3,025	0.03%
2019/06/28	1	69.50	0	0.00	69.20	1	2,969	0.03%
2019/06/27	40	70.83	0	0.00	70.80	40	2,909	1.37%
2019/06/26	47	71.65	0	0.00	72.00	47	2,849	1.65%
2019/06/25	156.1	71.40	96	71.34	71.50	60.1	2,744	2.19%	大買/
2019/06/24	2	66.80	0	0.00	67.50	2	2,379	0.08%
2019/06/18	0	0.00	1	64.10	64.10	-1	2,174	-0.05%
2019/06/17	0.1	63.50	0	0.00	63.60	0.1	2,155	0.00%
2019/06/14	0	0.00	1	62.10	62.10	-1	2,143	-0.05%
2019/06/12	0	0.00	1	63.60	62.70	-1	2,111	-0.05%
2019/06/06	1	64.00	0	0.00	63.70	1	1,983	0.05%
2019/06/03	0	0.00	4	64.00	64.10	-4	1,929	-0.21%
2019/05/31	0	0.00	40	64.90	64.60	-40	1,917	-2.09%
2019/05/28	0	65.70	1.1	63.94	65.90	-1.1	1,829	-0.06%
2019/05/27	1.1	62.44	2	63.15	63.30	-0.9	1,769	-0.05%
2019/05/24	2.1	63.29	2	63.60	63.10	0.1	1,755	0.00%
2019/05/23	1	62.90	0	0.00	62.80	1	1,730	0.06%
2019/05/22	36	66.08	7	66.13	65.00	29	1,696	1.71%
2019/05/21	13	67.83	13	67.97	66.70	0	1,626	0.00%
2019/05/20	5	66.78	19	66.19	66.80	-14	1,538	-0.91%
2019/05/17	2	65.65	25	65.36	65.00	-23	1,463	-1.57%
2019/05/16	20	62.60	10	63.07	62.90	10	1,309	0.76%
2019/05/15	20	63.30	4	63.50	63.30	16	1,306	1.22%
2019/05/14	10	62.40	1	62.60	62.40	9	1,325	0.68%
2019/05/13	26	62.37	12	63.29	63.20	14	1,329	1.05%
2019/05/09	5	61.17	1	60.80	60.40	4	1,222	0.33%
2019/05/08	0	0.00	5	61.06	61.10	-5	1,192	-0.42%
2019/05/07	16	59.86	0	0.00	60.20	16	1,132	1.41%
2019/05/06	2	58.00	2	58.25	57.80	0	1,053	0.00%
2019/05/03	0	0.00	0	58.30	58.00	0	1,037	0.00%
2019/05/02	0.1	58.40	0	0.00	58.40	0.1	1,023	0.01%
2019/04/30	0	0.00	1	58.70	58.70	-1	1,012	-0.10%
2019/04/25	1.1	57.33	1	57.90	57.70	0.1	911	0.01%
2019/04/24	1	57.20	0	0.00	57.40	1	871	0.11%
2019/04/23	0	0.00	3	55.90	55.80	-3	813	-0.37%
2019/04/19	1	54.01	0.4	54.20	54.30	0.7	781	0.09%
2019/04/18	0	0.00	1	53.70	53.30	-1	804	-0.12%
2019/04/17	1	54.30	0	0.00	54.30	1	806	0.12%
2019/04/12	0	0.00	2	53.10	53.10	-2	1,013	-0.20%
2019/03/28	0.3	51.60	0	0.00	51.60	0.3	1,435	0.02%
2019/03/26	0.1	52.10	0	0.00	51.90	0.1	1,502	0.01%
2019/03/22	1	51.50	4	52.00	51.40	-3	1,739	-0.17%
2019/03/11	0	0.00	1	51.80	51.90	-1	1,817	-0.06%
2019/03/07	1	53.50	0	0.00	53.20	1	1,808	0.06%
2019/02/27	0	0.00	2	53.40	53.50	-2	1,802	-0.11%
2019/02/25	0.1	54.20	0	0.00	54.00	0.1	1,789	0.00%
2019/02/22	2	53.90	0	0.00	53.80	2	1,787	0.11%
2019/02/13	0.4	55.90	0	0.00	55.90	0.4	1,712	0.02%
2019/02/12	0	0.00	3	55.73	55.80	-3	1,656	-0.18%
2019/02/11	0	0.00	1	54.90	54.50	-1	1,620	-0.06%
2019/01/25	0.1	53.70	0	0.00	53.60	0.1	1,577	0.00%
2019/01/23	0.3	53.60	0	0.00	53.60	0.3	1,585	0.02%
2019/01/21	0	0.00	1	54.10	53.80	-1	1,637	-0.06%
2019/01/14	1	53.20	0	0.00	53.20	1	1,658	0.06%
2019/01/10	1	55.40	0	0.00	54.80	1	1,630	0.06%
2019/01/09	2	54.10	5	54.24	54.80	-3	1,599	-0.19%
2019/01/08	2	54.10	0	0.00	54.10	2	1,582	0.13%
2019/01/07	1	55.60	0	0.00	55.50	1	1,551	0.06%
2019/01/04	5	56.66	2	55.90	55.50	3	1,518	0.20%
2019/01/03	2	56.15	3	55.57	55.10	-1	1,365	-0.07%
2019/01/02	1	54.00	2	54.15	54.40	-1	1,282	-0.08%
2018/12/28	1	53.80	0	0.00	53.20	1	1,264	0.08%
2018/12/26	2	55.55	2	55.50	55.00	0	1,218	0.00%
2018/12/25	1.1	55.01	4	55.35	55.20	-2.9	1,178	-0.25%
2018/12/24	2.3	56.23	1	56.20	55.00	1.3	1,125	0.11%
2018/12/22	7	54.59	4	55.08	54.80	3	1,044	0.29%
2018/12/21	0	0.00	0.1	52.80	52.50	-0.1	942	-0.01%
2018/12/18	1	55.70	1	56.30	52.80	0	840	0.00%
2018/12/17	1	55.00	7	54.77	55.00	-6	700	-0.86%
2018/12/14	5	50.92	2	51.80	51.50	3	595	0.50%
2018/12/13	2	48.75	0	0.00	48.80	2	519	0.39%
2018/12/06	1	45.00	0	0.00	44.70	1	505	0.20%
2018/11/27	0.1	45.00	0	0.00	44.90	0.1	499	0.02%
2018/11/05	0	0.00	5	42.50	43.40	-5	851	-0.59%
2018/10/31	1	40.50	0	0.00	41.90	1	860	0.12%
2018/10/30	1	38.00	0	0.00	39.85	1	853	0.12%
2018/10/23	1.3	45.95	0	0.00	45.90	1.3	778	0.17%
2018/10/22	0	0.00	1	47.50	47.00	-1	779	-0.13%
2018/10/19	0	47.70	0	0.00	47.50	0	785	0.00%
2018/10/17	1	47.85	0	0.00	48.00	1	794	0.13%
2018/10/11	0	0.00	5	48.10	47.65	-5	790	-0.63%
2018/10/01	0.1	51.90	0	0.00	51.70	0.1	821	0.01%
2018/09/28	0	0.00	1	51.80	51.50	-1	823	-0.12%
2018/09/27	0	51.60	0	0.00	51.50	0	825	0.00%
2018/09/26	0.1	51.60	0	0.00	51.40	0.1	825	0.01%
2018/09/25	0	0.00	1	51.40	51.40	-1	828	-0.12%
2018/09/14	1	52.20	0	0.00	52.20	1	845	0.12%
2018/09/12	0	51.30	0	0.00	51.00	0	851	0.00%
2018/09/11	0	0.00	1	50.30	50.80	-1	850	-0.12%
2018/09/07	2	50.70	0	0.00	50.60	2	859	0.23%
2018/09/03	2	52.10	0	0.00	52.00	2	860	0.23%
2018/08/31	0	52.30	0	0.00	51.90	0	860	0.00%
2018/08/30	0	0.00	2	51.60	52.00	-2	866	-0.23%
2018/08/29	0	0.00	3	52.20	52.20	-3	869	-0.34%
2018/08/28	3	52.40	2	53.25	53.10	1	860	0.12%
2018/08/27	3.2	50.81	0	0.00	50.80	3.2	839	0.38%
2018/08/24	2	49.55	0	0.00	49.50	2	836	0.24%
2018/08/21	1	50.00	0	0.00	50.00	1	850	0.12%
2018/08/20	0.1	50.60	0	0.00	50.30	0.1	845	0.01%
2018/08/17	1	50.00	0	0.00	49.40	1	839	0.12%
2018/08/16	2	48.83	0	0.00	49.10	2	820	0.24%
2018/08/15	1	49.70	2	50.85	49.55	-1	786	-0.13%
2018/08/14	1	52.70	3	54.50	53.40	-2	695	-0.29%
2018/08/13	1	57.50	0	0.00	57.30	1	597	0.17%
2018/08/10	1	57.60	7	57.73	57.30	-6	595	-1.01%
2018/08/09	5.1	57.41	0	0.00	58.00	5.1	591	0.85%
2018/08/08	5	57.60	0	57.50	57.10	5	596	0.84%
2018/08/07	0.1	57.20	0	0.00	56.80	0.1	594	0.02%
2018/08/06	1	57.00	0	0.00	57.10	1	610	0.16%
2018/08/02	2	57.40	0	0.00	57.30	2	655	0.30%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/23	1	57.30	0	0.00	57.30	1	645	0.15%
2018/07/20	1	57.50	0	0.00	57.60	1	655	0.15%
2018/07/19	1	57.60	0	0.00	57.70	1	657	0.15%
2018/07/18	0	0.00	1	57.80	58.00	-1	659	-0.15%
2018/07/16	0	0.00	1	58.20	58.10	-1	658	-0.15%
2018/07/13	1	58.50	0	0.00	58.40	1	659	0.15%
2018/07/11	1	59.40	0	0.00	59.30	1	656	0.15%
2018/07/10	1	59.10	0	0.00	59.10	1	658	0.15%
2018/07/06	1	59.80	0	0.00	59.50	1	674	0.15%
2018/07/05	0	0.00	3	60.13	59.80	-3	690	-0.43%
2018/07/04	1	60.00	0	0.00	60.20	1	710	0.14%
2018/07/03	1	60.10	0	0.00	60.00	1	722	0.14%
2018/07/02	0	0.00	0.1	60.30	60.30	-0.1	727	-0.01%
2018/06/29	2	60.10	1	60.20	60.10	1	720	0.14%
2018/06/21	0.1	60.40	0	0.00	60.00	0.1	730	0.01%
2018/06/20	2	60.00	0	0.00	60.00	2	753	0.27%
2018/06/14	1	60.30	0	0.00	60.30	1	761	0.13%
2018/06/12	1	60.70	0	0.00	60.70	1	800	0.12%
2018/06/08	0	60.50	0	0.00	60.30	0	806	0.00%
2018/06/06	0.1	60.90	0	0.00	60.80	0.1	831	0.01%
2018/06/05	1.1	60.53	0	0.00	60.50	1.1	847	0.13%
2018/06/04	0	0.00	2	60.70	60.50	-2	895	-0.22%
2018/06/01	1	59.00	0	0.00	59.90	1	900	0.11%
2018/05/31	2	58.30	0	0.00	58.50	2	905	0.22%
2018/05/29	1	59.50	0	0.00	59.10	1	994	0.10%
2018/05/28	1	59.50	0	0.00	59.50	1	1,072	0.09%
2018/05/21	0	0.00	2	60.60	60.50	-2	1,195	-0.17%
2018/05/18	0.5	60.60	0	0.00	60.10	0.5	1,198	0.04%
2018/05/17	0	0.00	0.1	61.00	60.70	-0.1	1,202	-0.01%
2018/05/16	0.1	61.00	0	0.00	60.60	0.1	1,209	0.01%
2018/05/15	1	59.20	0	0.00	59.90	1	1,212	0.08%
2018/05/14	1	59.60	0	0.00	59.80	1	1,244	0.08%
2018/05/11	0.1	61.00	0	0.00	60.50	0.1	1,232	0.01%
2018/05/10	3	59.93	0	0.00	59.80	3	1,223	0.25%
2018/05/09	1	61.30	0	0.00	61.30	1	1,179	0.08%
2018/05/04	0	0.00	2	62.70	62.60	-2	1,189	-0.17%
2018/04/30	0	0.00	5	63.70	64.00	-5	1,200	-0.42%
2018/04/25	0.1	63.50	1	63.40	63.50	-0.9	1,235	-0.08%
2018/04/16	1	62.60	0	0.00	62.70	1	1,415	0.07%
2018/04/12	2	62.95	0	0.00	62.90	2	1,423	0.14%
2018/04/11	2	63.75	1	63.50	63.50	1	1,407	0.07%
2018/04/10	2	64.05	0	0.00	64.00	2	1,399	0.14%
2018/04/09	2	64.20	0	0.00	64.10	2	1,392	0.14%
2018/03/31	1	65.40	0	0.00	65.40	1	1,445	0.07%
2018/03/27	1	65.50	0	0.00	65.40	1	1,462	0.07%
2018/03/26	1	65.40	1	66.40	65.50	0	1,460	0.00%
2018/03/23	5	65.60	0	0.00	65.60	5	1,441	0.35%
2018/03/21	0	0.00	1	67.50	67.30	-1	1,413	-0.07%
2018/03/12	0.1	68.20	0	0.00	68.10	0.1	1,379	0.01%
2018/03/06	1	67.80	0	0.00	67.90	1	1,356	0.07%
2018/03/02	2	69.30	0	0.00	69.20	2	1,363	0.15%
2018/03/01	0	69.60	0	0.00	69.60	0	1,322	0.00%
2018/02/26	1.1	68.46	12	67.29	67.90	-10.9	1,223	-0.89%
2018/02/07	0	0.00	1	64.20	64.00	-1	1,157	-0.09%
2018/02/06	7	62.70	0	0.00	62.30	7	1,160	0.60%
2018/01/25	1.1	65.51	0	0.00	65.60	1.1	1,162	0.09%
2018/01/24	5	65.50	0	0.00	65.20	5	1,159	0.43%
2018/01/23	0.5	66.20	0	0.00	66.10	0.5	1,158	0.04%
2018/01/18	3	67.57	11	68.17	67.90	-8	1,140	-0.70%
2018/01/17	0	0.00	2	66.50	67.80	-2	1,080	-0.19%
2018/01/11	0.1	65.00	0	0.00	65.10	0.1	1,051	0.01%
2018/01/08	0	0.00	1	64.90	65.00	-1	1,075	-0.09%
2018/01/03	3	64.50	1	65.00	64.50	2	1,099	0.18%