卜蜂 (1215)-中國信託-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
522張
產業
上市食品類股
1020人加入追蹤

立即追蹤
本地時間:13:30

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

卜蜂 (1215)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/16	0.1	107.00	4	106.50	106.50	-4	518	-0.76%
2024/05/15	0	0.00	2	106.50	106.50	-2	515	-0.39%
2024/05/14	0	0.00	6	106.00	105.50	-6	515	-1.16%
2024/05/08	4	106.75	0	0.00	107.00	4	493	0.81%
2024/05/07	1	107.00	0	0.00	109.00	1	483	0.21%
2024/04/24	1.2	104.70	0	0.00	104.50	1.2	452	0.26%
2024/04/19	0.5	103.50	0.1	104.50	103.50	0.4	449	0.09%
2024/04/18	0	105.00	0	0.00	104.50	0	444	0.00%
2024/04/16	2	103.25	0.2	104.00	103.50	1.8	438	0.42%
2024/04/12	0	106.50	0	0.00	106.00	0	427	0.00%
2024/04/11	0	108.50	2	107.00	107.00	-2	425	-0.46%
2024/04/09	1	110.50	0	0.00	110.50	1	421	0.24%
2024/04/08	3	110.16	0.1	109.00	109.00	2.9	418	0.70%
2024/04/03	4	112.50	0	0.00	112.00	4	406	0.98%
2024/04/01	1	113.00	0.1	112.50	112.00	1	398	0.24%
2024/03/29	1	112.50	0	0.00	112.00	1	392	0.25%
2024/03/27	0	0.00	1	108.00	109.00	-1	378	-0.26%
2024/03/26	1	105.50	0	0.00	106.00	1	365	0.27%
2024/03/22	0.1	104.00	0	0.00	105.00	0.1	372	0.03%
2024/03/21	0	0.00	3	105.50	104.00	-3	377	-0.80%
2024/03/20	6.5	105.15	0.1	104.00	105.00	6.4	373	1.71%
2024/03/18	0	0.00	0.1	101.50	102.00	-0.1	354	-0.03%
2024/03/15	0.1	101.00	0	0.00	101.00	0.1	346	0.03%
2024/03/13	0	0.00	0.1	101.50	102.00	-0.1	326	-0.04%
2024/03/11	0	0.00	0.2	99.00	99.20	-0.2	310	-0.07%
2024/03/07	3	99.30	1	99.80	99.90	2	304	0.66%
2024/03/04	0	97.70	0	0.00	97.30	0	295	0.01%
2024/02/22	0	0.00	0.2	97.40	97.60	-0.2	299	-0.07%
2024/02/21	0	0.00	1	97.30	97.30	-1	295	-0.34%
2024/02/19	0	0.00	0.4	96.20	96.40	-0.4	291	-0.13%
2024/02/16	0.4	95.55	0	0.00	95.10	0.4	292	0.14%
2024/02/15	0	95.90	0	0.00	95.70	0	291	0.00%
2024/02/05	0.1	96.10	0	0.00	96.00	0.1	285	0.02%
2024/01/22	0.5	95.00	0	0.00	95.00	0.5	288	0.17%
2024/01/19	0.1	94.90	0	0.00	95.00	0.1	288	0.03%
2024/01/10	0.5	95.60	0	0.00	95.60	0.5	305	0.16%
2024/01/09	0	96.20	0	0.00	95.90	0	307	0.00%
2024/01/05	1.1	95.23	0	0.00	95.50	1.1	308	0.34%
2024/01/02	0	0.00	1.1	96.11	96.10	-1.1	323	-0.34%
2023/12/27	0.1	96.10	0	0.00	96.00	0.1	343	0.01%
2023/12/26	0.2	96.10	0	0.00	96.50	0.2	355	0.06%
2023/12/25	0.2	96.30	0	0.00	96.50	0.2	360	0.06%
2023/12/21	0.2	96.80	0	0.00	97.00	0.2	361	0.06%
2023/12/20	2	96.70	0	0.00	97.00	2	362	0.55%
2023/12/15	3	95.50	0	0.00	95.40	3	357	0.84%
2023/12/11	0	0.00	1	94.60	94.60	-1	457	-0.22%
2023/12/08	1	94.80	0	0.00	94.80	1	516	0.19%
2023/12/06	0	0.00	5	95.20	95.00	-5	533	-0.94%
2023/12/05	0.1	95.40	0.1	95.40	95.30	0	530	0.00%
2023/11/30	5	95.40	0.1	95.90	95.90	4.9	535	0.92%
2023/11/24	0	0.00	1	93.90	93.80	-1	542	-0.18%
2023/11/17	1.5	92.40	0	0.00	92.30	1.5	564	0.27%
2023/11/15	0	0.00	1	92.40	92.40	-1	577	-0.17%
2023/11/14	0	92.40	0	0.00	92.10	0	585	0.00%
2023/11/06	2.1	92.35	0	0.00	91.90	2.1	662	0.31%
2023/11/01	0	91.10	0	0.00	91.50	0	700	0.01%
2023/10/23	0	0.00	2	91.00	91.10	-2	754	-0.27%
2023/10/20	1	92.10	1	92.00	92.60	0	757	0.00%
2023/10/05	0.1	94.00	0	0.00	93.50	0.1	820	0.01%
2023/09/28	0.1	95.00	0	0.00	94.10	0.1	823	0.01%
2023/09/27	0	0.00	0.2	95.40	94.70	-0.2	823	-0.02%
2023/09/21	1	96.50	0	0.00	96.00	1	892	0.11%
2023/09/20	0	97.50	0	0.00	97.20	0	900	0.00%
2023/09/19	0	97.00	0	0.00	96.50	0	920	0.00%
2023/09/18	0	98.30	0	0.00	97.90	0	919	0.00%
2023/09/15	0	0.00	3	99.47	98.20	-3	934	-0.32%
2023/09/14	0	0.00	1.5	98.56	97.50	-1.5	965	-0.15%
2023/09/13	1	100.50	8	98.78	100.50	-7	963	-0.73%
2023/09/12	0.5	97.10	0	0.00	97.80	0.5	962	0.05%
2023/09/11	0	0.00	0.2	96.70	96.30	-0.2	988	-0.02%
2023/09/06	0	0.00	2	96.65	96.60	-2	1,029	-0.19%
2023/09/05	0	97.50	1	97.60	97.50	-1	1,038	-0.09%
2023/09/04	2	97.65	0	0.00	97.50	2	1,050	0.19%
2023/09/01	0.2	97.40	0	0.00	97.40	0.2	1,062	0.02%
2023/08/31	2	96.40	0	0.00	97.00	2	1,061	0.19%
2023/08/28	0.3	96.60	0	0.00	95.50	0.3	1,063	0.03%
2023/08/24	0	0.00	0.1	96.10	96.90	-0.1	1,069	-0.01%
2023/08/22	0.1	96.20	0	0.00	95.60	0.1	1,093	0.00%
2023/08/21	0	97.00	0	0.00	96.20	0	1,096	0.00%
2023/08/17	0	0.00	0.2	97.40	96.80	-0.2	1,100	-0.02%
2023/08/16	0.2	96.55	2	96.30	96.90	-1.8	1,105	-0.16%
2023/08/15	0	0.00	0	93.10	94.30	0	1,075	0.00%
2023/08/11	0.3	93.13	0	0.00	92.80	0.3	1,090	0.03%
2023/08/10	0.2	93.30	0	0.00	93.00	0.2	1,100	0.01%
2023/08/09	1	94.10	0	0.00	94.30	1	1,111	0.09%
2023/08/08	0	0.00	0.9	95.15	93.80	-0.9	1,114	-0.08%
2023/08/07	0	92.50	0	0.00	93.40	0	1,126	0.00%
2023/08/04	0.4	92.30	0	0.00	92.00	0.4	1,162	0.03%
2023/08/02	0.4	93.60	0	0.00	93.30	0.4	1,233	0.03%
2023/08/01	1.2	93.96	0.1	93.80	94.60	1.1	1,253	0.09%
2023/07/31	2	94.40	5.7	94.60	93.40	-3.7	1,299	-0.28%
2023/07/28	0.7	93.90	0	0.00	94.50	0.7	1,421	0.05%
2023/07/25	1	93.80	0	0.00	93.00	1	1,487	0.07%
2023/07/24	5	94.00	0	93.80	93.90	5	1,488	0.33%
2023/07/21	1	93.00	0	0.00	93.50	1	1,496	0.07%
2023/07/20	0	93.10	1	94.40	94.70	-1	1,560	-0.06%
2023/07/18	2	91.40	0	0.00	91.30	2	1,576	0.13%
2023/07/14	2	91.55	0	0.00	91.30	2	1,620	0.12%
2023/07/07	0	0.00	1	91.41	91.90	-1	1,798	-0.06%
2023/07/06	1	90.80	0	0.00	91.10	1	1,797	0.06%
2023/07/05	0	91.10	4.1	90.90	91.00	-4.1	1,804	-0.23%
2023/07/03	1.1	92.80	0	0.00	92.30	1.1	1,790	0.06%
2023/06/29	1	95.20	2	95.10	95.70	-1	1,764	-0.06%
2023/06/21	2	94.10	1	94.70	94.50	1	1,732	0.06%
2023/06/20	1	94.59	0	0.00	94.50	1	1,707	0.06%
2023/06/19	0.9	92.70	0	0.00	94.30	0.9	1,658	0.05%
2023/06/16	0	0.00	1	96.50	95.00	-1	1,599	-0.06%
2023/06/15	5	96.06	0	0.00	96.00	5	1,548	0.32%
2023/06/14	0.1	94.50	1	94.00	95.00	-0.9	1,511	-0.06%
2023/06/13	0	0.00	3	92.37	92.70	-3	1,491	-0.20%
2023/06/09	0	0.00	1	93.20	93.40	-1	1,495	-0.07%
2023/06/06	1	91.90	1	91.90	91.80	0	1,551	0.00%
2023/06/05	0.2	91.35	0	0.00	91.00	0.2	1,573	0.01%
2023/06/02	0.3	91.70	0	0.00	91.20	0.3	1,581	0.02%
2023/06/01	1	90.90	1	90.10	90.70	0	1,640	0.00%
2023/05/29	0.1	90.40	0	0.00	90.30	0.1	1,902	0.01%
2023/05/26	1	90.00	3	89.80	89.90	-2	1,904	-0.11%
2023/05/23	0.6	92.27	0	0.00	92.00	0.6	1,880	0.03%
2023/05/22	0.1	92.45	0	0.00	92.20	0.1	1,880	0.01%
2023/05/19	1	91.70	0	0.00	91.70	1	1,857	0.05%
2023/05/15	0	0.00	15.1	90.73	91.50	-15.1	1,818	-0.83%
2023/05/12	1.1	93.92	0	0.00	92.40	1.1	1,801	0.06%
2023/05/11	1.1	93.92	0	0.00	92.60	1.1	1,792	0.06%
2023/05/09	3.2	94.60	32	96.22	95.40	-28.9	1,718	-1.68%
2023/05/08	1.2	97.79	2	99.00	98.90	-0.8	1,645	-0.05%
2023/05/05	4.1	98.57	4	99.40	99.10	0.1	1,614	0.01%
2023/05/04	3.1	97.81	3	98.03	97.90	0.1	1,571	0.01%
2023/05/02	4	93.22	2	93.25	93.70	2	1,423	0.14%
2023/04/27	1	90.40	0	0.00	90.20	1	1,369	0.07%
2023/04/26	0.1	89.94	0	0.00	90.00	0.1	1,359	0.01%
2023/04/25	14	92.59	5.2	93.26	90.60	8.8	1,346	0.65%
2023/04/20	5	92.28	0.2	92.34	92.30	4.9	1,228	0.40%
2023/04/19	3	94.70	1	95.30	94.20	2	1,204	0.17%
2023/04/18	8	94.11	4	95.88	94.90	4	1,170	0.34%
2023/04/17	12	93.04	32	93.72	95.00	-20	1,119	-1.79%
2023/04/14	0	0.00	6.9	88.59	88.80	-6.9	1,037	-0.67%
2023/04/13	0	0.00	1	87.00	86.90	-1	994	-0.10%
2023/04/12	0	84.40	2	84.60	84.40	-2	960	-0.21%
2023/04/11	1	84.81	0.3	85.00	84.70	0.7	960	0.08%
2023/04/10	0	85.30	0	0.00	85.70	0	963	0.00%
2023/04/06	0	83.50	93	84.97	84.90	-93	949	-9.79%
2023/03/31	0	0.00	2	82.80	83.10	-2	937	-0.21%
2023/03/30	1	82.60	0	0.00	82.70	1	935	0.11%
2023/03/29	0.5	82.50	0	0.00	82.80	0.5	935	0.05%
2023/03/28	1	82.30	0	0.00	82.50	1	938	0.11%
2023/03/27	0.2	82.70	1	82.40	82.60	-0.8	941	-0.08%
2023/03/24	3	82.00	0	0.00	82.20	3	945	0.32%
2023/03/21	0	0.00	0.2	82.45	82.10	-0.2	945	-0.02%
2023/03/16	0	0.00	0.5	81.93	81.70	-0.5	937	-0.05%
2023/03/15	0	0.00	6.3	82.31	82.30	-6.3	926	-0.67%
2023/03/13	0.1	81.80	0.1	82.00	82.60	-0.1	913	-0.01%
2023/03/10	3	84.61	4	84.28	83.60	-1	886	-0.12%
2023/03/09	1	85.00	3	85.53	85.00	-2	849	-0.24%
2023/03/08	5	84.20	6	84.22	84.30	-1	821	-0.12%
2023/03/07	0.1	84.00	0	0.00	83.60	0.1	792	0.01%
2023/03/06	2	84.55	0	0.00	83.50	2	777	0.26%
2023/03/03	1	82.80	1	83.00	82.90	0	711	0.00%
2023/03/02	6	83.40	8	82.99	82.60	-2	682	-0.29%
2023/03/01	16.3	87.79	3.1	87.29	83.90	13.2	595	2.22%
2023/02/21	2	79.00	0	0.00	79.00	2	399	0.50%
2023/02/20	0.3	79.50	0	0.00	79.30	0.3	396	0.08%
2023/02/17	1	78.70	0	0.00	78.70	1	390	0.26%
2023/02/15	1	78.70	0	0.00	78.90	1	394	0.25%
2023/02/13	0.1	79.00	1	79.00	78.70	-0.9	393	-0.23%
2023/02/09	1	79.60	0	0.00	79.50	1	385	0.26%
2023/02/07	1	80.00	0	0.00	80.00	1	380	0.26%
2023/02/02	1.2	79.18	0	0.00	79.50	1.2	365	0.32%
2023/01/30	0	0.00	1	78.80	78.90	-1	348	-0.29%
2023/01/16	0.2	78.90	0	0.00	78.50	0.2	343	0.06%
2023/01/13	0.4	78.90	0	0.00	78.40	0.4	344	0.12%
2023/01/12	0.9	79.20	0	0.00	78.90	0.9	390	0.23%
2023/01/10	0	79.00	0	0.00	79.00	0	383	0.00%
2023/01/09	0	78.65	0	0.00	78.90	0	384	0.01%
2023/01/06	0	0.00	0.4	78.40	78.30	-0.4	376	-0.11%
2023/01/05	0	78.30	0	0.00	78.20	0	380	0.01%
2022/12/30	0	0.00	1.1	78.19	78.30	-1.1	384	-0.29%
2022/12/23	0	0.00	2.2	78.15	78.30	-2.2	359	-0.61%
2022/12/19	0	77.50	0	0.00	77.80	0	334	0.00%
2022/12/16	5	77.00	0	0.00	77.60	5	328	1.52%
2022/11/28	0	0.00	3.2	78.14	78.00	-3.2	285	-1.12%
2022/11/23	0.4	77.70	0	0.00	77.60	0.4	287	0.14%
2022/11/22	1	77.70	1	77.40	77.50	0	291	0.00%
2022/11/21	0.3	77.90	0	0.00	77.70	0.3	296	0.11%
2022/11/18	0	77.70	0	0.00	78.00	0	313	0.01%
2022/11/16	0	0.00	1	77.50	77.40	-1	328	-0.30%
2022/11/11	0	0.00	1	77.30	77.50	-1	332	-0.30%
2022/11/07	0	0.00	0.1	77.70	77.70	-0.1	346	-0.03%
2022/11/01	2	76.40	0	0.00	76.40	2	351	0.57%
2022/10/28	0.1	76.50	0	0.00	75.70	0.1	355	0.03%
2022/10/26	1	75.50	0	0.00	76.00	1	359	0.28%
2022/10/24	1	75.40	0	0.00	75.80	1	361	0.28%
2022/10/21	0	0.00	1	75.50	75.30	-1	361	-0.28%
2022/10/20	4	75.00	0	0.00	76.50	4	362	1.10%
2022/10/19	1	77.50	0	0.00	77.80	1	328	0.30%
2022/10/13	1	77.70	2	77.80	78.10	-1	321	-0.31%
2022/10/12	0.1	77.80	0	0.00	80.00	0.1	317	0.03%
2022/10/11	0	0.00	1.1	77.82	77.90	-1.1	314	-0.35%
2022/10/07	2	78.65	0.1	78.70	78.60	1.9	316	0.60%
2022/10/03	0	0.00	1	79.30	79.00	-1	320	-0.31%
2022/09/28	5	78.40	0	0.00	78.50	5	328	1.52%
2022/09/27	1	79.60	0	0.00	79.40	1	333	0.30%
2022/09/26	0	80.00	0	0.00	79.60	0	341	0.00%
2022/08/31	0	0.00	1	80.60	80.60	-1	355	-0.28%
2022/08/29	10	79.72	0	0.00	79.90	10	355	2.82%
2022/08/26	1.5	80.13	0	0.00	80.10	1.5	350	0.43%
2022/08/25	1.4	79.33	0	0.00	80.10	1.4	345	0.41%
2022/08/24	0	0.00	6	83.47	83.90	-6	330	-1.82%
2022/08/23	0	0.00	1	83.00	83.00	-1	316	-0.32%
2022/08/19	1	82.70	0	0.00	82.70	1	312	0.32%
2022/08/17	0	0.00	3	82.47	82.90	-3	315	-0.95%
2022/08/10	0	0.00	1	80.10	80.10	-1	292	-0.34%
2022/08/09	0	0.00	0.4	80.20	80.10	-0.4	293	-0.12%
2022/08/05	0	0.00	10	78.40	78.40	-10	296	-3.37%
2022/08/04	7	77.34	0	0.00	77.50	7	304	2.30%
2022/08/02	3	78.80	0	0.00	78.90	3	307	0.98%
2022/07/28	0	0.00	10	80.09	80.20	-10	312	-3.20%
2022/07/26	2	80.30	3	78.90	79.00	-1	314	-0.32%
2022/07/25	0	0.00	6	76.83	77.20	-6	301	-1.99%
2022/07/22	1	75.90	0	0.00	75.90	1	302	0.33%
2022/07/21	4	75.90	0	0.00	76.40	4	308	1.29%
2022/07/20	4	76.08	0	0.00	76.20	4	314	1.27%
2022/07/18	6	74.38	0	0.00	75.00	6	319	1.88%
2022/07/15	0.5	75.30	0	0.00	74.80	0.5	327	0.15%
2022/07/05	2	78.40	0	0.00	78.20	2	371	0.54%
2022/07/04	0	0.00	1	80.20	80.40	-1	370	-0.27%
2022/06/24	0	0.00	1	81.60	81.70	-1	369	-0.27%
2022/06/16	0	0.00	2	82.20	81.60	-2	372	-0.54%
2022/06/08	0	0.00	5	82.14	82.10	-5	423	-1.18%
2022/06/01	0	0.00	1	82.20	82.10	-1	454	-0.22%
2022/05/31	10	81.90	0	0.00	81.80	10	455	2.20%
2022/05/30	0	0.00	3	81.97	82.30	-3	455	-0.66%
2022/05/27	1	81.60	0	0.00	81.70	1	452	0.22%
2022/05/26	0	0.00	1	81.50	81.40	-1	453	-0.22%
2022/05/20	0	0.00	0.1	79.90	80.00	-0.1	470	-0.01%
2022/05/17	0	79.90	0	0.00	79.40	0	484	0.01%
2022/05/12	0	0.00	2	79.90	78.50	-2	495	-0.40%
2022/05/11	10	80.15	0	0.00	80.10	10	494	2.02%
2022/05/10	0	0.00	3	79.30	80.50	-3	496	-0.60%
2022/05/09	0	0.00	8	79.20	79.30	-8	506	-1.58%
2022/05/06	0	0.00	1	80.50	80.30	-1	513	-0.19%
2022/05/04	1	80.10	0	0.00	80.40	1	551	0.18%
2022/05/03	1	80.20	0.9	80.60	80.20	0.1	560	0.01%
2022/04/27	2	79.90	0	0.00	80.00	2	573	0.35%
2022/04/25	0	0.00	10	81.50	81.30	-10	574	-1.74%
2022/04/21	1	82.50	1	82.20	81.60	0	586	0.00%
2022/04/20	1	82.80	1	82.20	82.30	0	582	0.00%
2022/04/18	8	81.95	0	0.00	81.20	8	583	1.37%
2022/04/15	2.2	82.01	0	0.00	83.20	2.2	574	0.38%
2022/04/14	0.2	82.00	0	0.00	81.70	0.2	550	0.03%
2022/04/13	1	80.50	0	0.00	80.90	1	547	0.18%
2022/04/12	1	80.50	0	0.00	80.50	1	544	0.18%
2022/04/11	1	80.50	0	0.00	80.80	1	546	0.18%
2022/04/08	2	80.75	0	0.00	80.80	2	544	0.37%
2022/04/07	1	81.01	3	81.10	80.90	-2	538	-0.37%
2022/04/06	1	81.10	0	0.00	81.20	1	534	0.19%
2022/03/30	0	0.00	4	81.30	81.30	-4	532	-0.75%
2022/03/29	0	0.00	8	81.50	81.50	-8	530	-1.51%
2022/03/28	3	82.00	0.2	81.93	81.80	2.8	527	0.54%
2022/03/25	1	80.70	0	0.00	81.20	1	522	0.19%
2022/03/24	3	81.30	0	0.00	81.20	3	521	0.58%
2022/03/23	2	81.85	0	0.00	81.70	2	520	0.39%
2022/03/22	0	82.10	0.1	82.10	82.00	-0.1	516	-0.01%
2022/03/21	4	82.00	0	0.00	82.10	4	515	0.78%
2022/03/18	0	82.40	0	82.40	81.90	0	511	0.00%
2022/03/17	0	81.60	0	0.00	81.40	0	508	0.00%
2022/03/16	0	81.20	0	0.00	80.60	0	501	0.00%
2022/03/14	6	82.02	1	83.20	81.30	5	493	1.01%
2022/03/10	2	84.40	0	0.00	84.40	2	469	0.43%
2022/03/08	7	83.16	1	84.40	83.00	6	466	1.29%
2022/03/03	1	85.20	0	0.00	85.30	1	458	0.22%
2022/03/02	0	0.00	1	85.00	85.10	-1	462	-0.22%
2022/02/25	1	85.10	0	0.00	84.60	1	463	0.22%
2022/02/22	0	0.00	14	85.20	85.50	-14	498	-2.81%
2022/02/18	0	0.00	1	84.90	85.30	-1	509	-0.20%
2022/02/17	0	0.00	2	84.40	84.70	-2	508	-0.39%
2022/02/16	0	84.90	0	85.00	84.70	0	516	0.00%
2022/02/15	0	0.00	1	85.50	84.50	-1	519	-0.19%
2022/02/14	0	83.90	5.3	83.81	84.10	-5.3	514	-1.03%
2022/02/11	1.4	84.39	0	0.00	84.10	1.4	517	0.27%
2022/02/07	1	85.20	5	84.58	85.10	-4	505	-0.79%
2022/01/26	5	83.00	1	83.00	82.80	4	472	0.85%
2022/01/19	2	81.30	0	0.00	81.70	2	449	0.44%
2022/01/18	1	82.40	0	0.00	81.60	1	447	0.22%
2022/01/17	0	0.00	2	82.60	82.40	-2	446	-0.45%
2022/01/12	0	0.00	2	81.40	81.50	-2	434	-0.46%
2022/01/10	1	81.50	0	0.00	81.40	1	432	0.23%
2022/01/03	5	80.60	0	0.00	80.60	5	424	1.18%
2021/12/20	0	0.00	0.1	80.50	80.20	-0.1	506	-0.02%
2021/12/15	2	80.00	0	0.00	80.00	2	511	0.39%
2021/12/14	1	79.90	0	0.00	80.00	1	516	0.19%
2021/11/29	3	79.30	0	0.00	80.00	3	522	0.57%
2021/11/26	0	0.00	4	80.43	80.30	-4	529	-0.75%
2021/11/25	0.2	81.40	2	81.00	80.80	-1.8	532	-0.34%
2021/11/24	1	82.00	1	81.40	81.20	0	533	0.00%
2021/11/23	1	82.30	2	81.70	81.80	-1	532	-0.19%
2021/11/22	3	83.00	1	82.40	82.30	2	523	0.38%
2021/11/19	0	0.00	5	81.30	81.50	-5	499	-1.00%
2021/11/18	3	81.00	5	81.34	81.00	-2	491	-0.41%
2021/11/17	0	0.00	3	80.30	80.70	-3	478	-0.63%
2021/11/15	0	0.00	1	80.00	80.20	-1	479	-0.21%
2021/11/12	11	80.04	1	80.00	80.10	10	474	2.11%
2021/11/11	0	0.00	1	80.00	80.40	-1	473	-0.21%
2021/11/10	1	80.30	0	0.00	80.20	1	475	0.21%
2021/11/08	2	80.60	0	0.00	80.70	2	473	0.42%
2021/11/05	4	79.95	0	0.00	80.30	4	470	0.85%
2021/11/02	1	80.50	0	0.00	80.10	1	479	0.21%
2021/10/27	3	80.33	0	0.00	80.00	3	489	0.61%
2021/10/25	2	79.95	0	0.00	80.00	2	499	0.40%
2021/10/22	1	79.60	1	79.50	79.60	0	504	0.00%
2021/10/21	2	79.25	0	0.00	78.90	2	509	0.39%
2021/10/15	2	79.50	0	0.00	79.20	2	530	0.38%
2021/10/05	1	79.20	0	0.00	79.40	1	604	0.17%
2021/10/04	0	0.00	1	78.70	78.90	-1	617	-0.16%
2021/10/01	2	79.20	0	0.00	79.30	2	625	0.32%
2021/09/29	0.1	80.50	0	0.00	80.00	0.1	632	0.02%
2021/09/27	3	81.50	6	81.28	81.70	-3	630	-0.48%
2021/09/22	2	79.40	0	0.00	79.40	2	648	0.31%
2021/09/16	0	0.00	1	80.20	80.40	-1	766	-0.13%
2021/09/15	0	0.00	1	80.10	80.10	-1	797	-0.13%
2021/09/07	1	79.50	5	79.50	79.60	-4	947	-0.42%
2021/09/02	0.1	80.30	0	0.00	80.40	0.1	985	0.01%
2021/09/01	1	81.00	2	80.75	80.60	-1	987	-0.10%
2021/08/31	1	79.90	1	79.70	79.80	0	980	0.00%
2021/08/30	0	0.00	1	79.30	79.30	-1	986	-0.10%
2021/08/26	1	78.90	0	0.00	78.80	1	993	0.10%
2021/08/25	2	78.90	1	79.00	79.20	1	1,008	0.10%
2021/08/24	2	78.30	1	78.20	78.50	1	1,014	0.10%
2021/08/23	1	77.60	0	0.00	77.60	1	1,031	0.10%
2021/08/20	2	76.70	0	0.00	76.60	2	1,037	0.19%
2021/08/19	3	77.00	0	0.00	76.80	3	1,037	0.29%
2021/08/17	0	0.00	2	77.70	77.70	-2	1,041	-0.19%
2021/08/16	3	77.50	0.1	78.00	77.50	3	1,042	0.28%
2021/08/13	0	0.00	1	77.80	78.00	-1	1,043	-0.10%
2021/08/12	0	78.80	1	78.30	78.50	-1	1,042	-0.09%
2021/08/03	1	78.70	0	0.00	79.40	1	1,264	0.08%
2021/07/30	0.2	79.00	0.2	78.90	78.60	0.1	1,276	0.00%
2021/07/29	2	78.30	0	0.00	78.30	2	1,288	0.16%
2021/07/27	1.2	78.52	0	0.00	78.30	1.2	1,354	0.09%
2021/07/26	0.2	78.60	0	0.00	78.20	0.2	1,378	0.01%
2021/07/22	1	78.80	0	0.00	78.60	1	1,479	0.07%
2021/07/21	0	0.00	1	78.90	79.00	-1	1,480	-0.07%
2021/07/20	0	0.00	1	79.10	79.10	-1	1,485	-0.07%
2021/07/16	1	79.30	0	0.00	79.20	1	1,514	0.07%
2021/07/15	2	78.85	0	0.00	79.60	2	1,520	0.13%
2021/07/13	5	78.98	1	79.10	78.70	4	1,571	0.25%
2021/07/12	1	79.60	1	79.60	79.50	0	1,564	0.00%
2021/07/09	4	79.58	0	0.00	80.00	4	1,559	0.26%
2021/07/08	3	79.87	0	0.00	80.10	3	1,556	0.19%
2021/07/07	0	0.00	1.1	80.24	80.30	-1.1	1,554	-0.07%
2021/07/06	4	80.50	0.1	80.80	80.60	3.9	1,554	0.25%
2021/07/05	1	80.30	0	0.00	80.50	1	1,569	0.06%
2021/07/02	1	80.30	0	0.00	80.30	1	1,565	0.06%
2021/07/01	1	81.00	3	80.43	80.80	-2	1,557	-0.13%
2021/06/30	4.2	80.69	0	0.00	80.60	4.2	1,559	0.27%
2021/06/29	2	81.45	0	0.00	80.90	2	1,549	0.13%
2021/06/28	10	81.56	2	81.20	82.00	8	1,532	0.52%
2021/06/25	5	85.92	5	85.84	86.00	0	1,476	0.00%
2021/06/24	4	86.15	0	0.00	85.90	4	1,423	0.28%
2021/06/23	1.1	86.11	2	86.00	86.20	-1	1,397	-0.07%
2021/06/22	5	84.46	1	85.20	85.00	4	1,363	0.29%
2021/06/21	5	82.80	2	83.20	83.80	3	1,346	0.22%
2021/06/18	1	83.90	0	0.00	83.20	1	1,341	0.07%
2021/06/17	1	81.60	1	83.10	83.30	0	1,330	0.00%
2021/06/16	0.2	82.20	1	82.00	82.30	-0.8	1,314	-0.06%
2021/06/11	0	0.00	1	80.90	80.90	-1	1,281	-0.08%
2021/06/10	0	0.00	4	80.40	80.40	-4	1,279	-0.31%
2021/06/09	0	0.00	1	80.40	80.30	-1	1,285	-0.08%
2021/06/08	1	80.70	0	0.00	80.60	1	1,285	0.08%
2021/06/07	1	80.10	0	0.00	80.30	1	1,292	0.08%
2021/06/04	3	80.00	0	0.00	80.10	3	1,290	0.23%
2021/06/03	0	0.00	2	80.10	80.40	-2	1,298	-0.15%
2021/05/31	2	79.15	0	0.00	79.60	2	1,323	0.15%
2021/05/26	0	0.00	2.1	77.60	77.90	-2.1	1,315	-0.16%
2021/05/25	0	0.00	2	77.70	77.70	-2	1,311	-0.15%
2021/05/24	2.1	77.54	2	77.70	77.80	0.1	1,307	0.01%
2021/05/21	2	77.10	0	0.00	77.40	2	1,310	0.15%
2021/05/20	1	76.90	1	77.80	76.90	0	1,313	0.00%
2021/05/19	0	0.00	1	77.60	77.30	-1	1,313	-0.08%
2021/05/18	0	0.00	1	77.90	78.10	-1	1,314	-0.08%
2021/05/17	13	78.20	5	81.10	76.40	8	1,306	0.61%
2021/05/14	0	0.00	1	79.20	78.70	-1	1,241	-0.08%
2021/05/13	0.2	78.20	3	79.30	77.90	-2.8	1,219	-0.23%
2021/05/12	0.3	76.00	0	0.00	76.50	0.3	1,176	0.02%
2021/05/11	3	78.40	2	79.25	78.50	1	1,130	0.09%
2021/05/10	1	79.50	0	0.00	80.50	1	1,098	0.09%
2021/05/07	2	78.60	4.1	78.58	79.00	-2.1	1,090	-0.19%
2021/05/06	2	79.50	0	0.00	78.50	2	1,091	0.18%
2021/05/05	3.2	80.01	3	79.10	79.90	0.2	1,091	0.02%
2021/05/04	0.8	80.72	4	80.50	80.00	-3.2	1,078	-0.30%
2021/05/03	1	81.10	0	0.00	79.60	1	1,026	0.10%
2021/04/29	4	79.65	0	0.00	79.50	4	1,007	0.40%
2021/04/28	1.2	79.36	22	80.00	81.50	-20.8	981	-2.12%
2021/04/27	0	0.00	1	78.60	78.00	-1	929	-0.11%
2021/04/26	2	77.70	0.3	78.10	78.00	1.7	925	0.18%
2021/04/23	0	0.00	0.7	78.10	78.00	-0.7	923	-0.08%
2021/04/22	0	0.00	4	79.20	78.40	-4	925	-0.43%
2021/04/21	0	0.00	2	78.90	78.70	-2	900	-0.22%
2021/04/19	0	0.00	8	78.91	79.20	-8	897	-0.89%
2021/04/16	0	0.00	1.2	76.05	76.30	-1.2	855	-0.14%
2021/04/13	1.6	75.76	3	75.70	75.50	-1.4	863	-0.16%
2021/04/09	2	75.15	3	75.20	75.10	-1	918	-0.11%
2021/04/08	1.2	75.63	0	0.00	75.60	1.2	914	0.13%
2021/04/07	2	75.70	0.1	76.10	75.80	1.9	916	0.21%
2021/04/06	1	75.70	0.3	76.80	75.80	0.8	942	0.08%
2021/04/01	13	76.45	0	0.00	76.20	13	991	1.31%
2021/03/31	0	0.00	1	76.60	76.60	-1	998	-0.10%
2021/03/29	2	75.80	0	0.00	75.80	2	990	0.20%
2021/03/25	1.2	75.55	2	75.80	75.50	-0.8	986	-0.08%
2021/03/24	1	75.50	2	76.10	75.30	-1	977	-0.10%
2021/03/23	2.2	76.31	0	0.00	76.00	2.2	957	0.23%
2021/03/22	1	75.10	1	75.50	75.50	0	948	0.00%
2021/03/18	0	0.00	1	74.70	74.90	-1	951	-0.11%
2021/03/15	1	74.50	0	0.00	74.30	1	966	0.10%
2021/03/11	4	74.73	0	0.00	75.10	4	969	0.41%
2021/03/10	5.1	75.00	0.3	75.20	75.20	4.8	958	0.50%
2021/03/09	6.1	74.51	1	74.80	75.10	5.1	954	0.53%
2021/03/08	2	74.50	1	74.70	74.90	1	947	0.11%
2021/03/04	3	73.20	0	0.00	73.40	3	918	0.33%
2021/03/03	2	72.90	0	0.00	73.00	2	904	0.22%
2021/03/02	3.1	72.80	0	0.00	72.90	3.1	907	0.34%
2021/02/26	7	72.39	0	0.00	72.50	7	904	0.77%
2021/02/25	6	73.00	0	0.00	73.10	6	901	0.67%
2021/02/22	8	72.93	0	0.00	73.00	8	935	0.86%
2021/02/19	1	72.40	0	0.00	72.60	1	934	0.11%
2021/02/17	1	71.80	0	0.00	71.80	1	933	0.11%
2021/02/05	3	71.80	2	71.85	71.80	1	939	0.11%
2021/01/28	3	70.60	0	0.00	70.80	3	1,026	0.29%
2021/01/27	1	70.80	0	0.00	70.70	1	1,024	0.10%
2021/01/26	1	71.30	0	0.00	71.50	1	1,017	0.10%
2021/01/25	0	0.00	1	71.00	71.30	-1	1,017	-0.10%
2021/01/19	0	0.00	1	71.90	71.80	-1	974	-0.10%
2021/01/15	3	72.40	0	0.00	72.60	3	966	0.31%
2021/01/13	0	0.00	1	73.30	73.20	-1	957	-0.10%
2021/01/12	2.1	73.34	1	73.00	73.10	1.1	945	0.11%
2021/01/11	1	72.60	2	72.80	73.50	-1	927	-0.11%
2021/01/06	1.1	72.32	10	72.65	72.50	-8.9	901	-0.98%
2021/01/05	1	72.80	1	72.60	72.90	0	880	0.00%
2021/01/04	12	74.25	6	74.15	73.50	6	865	0.69%
2020/12/31	1	72.80	1.2	72.48	72.40	-0.2	814	-0.02%
2020/12/30	1	72.70	0	0.00	72.40	1	801	0.12%
2020/12/28	4.3	72.50	5.1	72.28	73.10	-0.8	762	-0.11%
2020/12/25	0	0.00	0.1	71.50	70.70	-0.1	700	-0.02%
2020/12/24	2	70.30	7	70.50	70.50	-5	686	-0.73%
2020/12/22	1	70.50	1	70.90	70.50	0	682	0.00%
2020/12/16	1.2	70.67	1	71.10	70.70	0.2	698	0.03%
2020/12/14	2	71.00	0	0.00	70.80	2	686	0.29%
2020/12/10	5	72.10	0	0.00	71.80	5	677	0.74%
2020/12/08	0	0.00	2	71.30	71.40	-2	709	-0.28%
2020/12/07	3	71.60	0	0.00	71.30	3	711	0.42%
2020/12/03	1	70.50	0	0.00	70.60	1	700	0.14%
2020/12/02	1	70.70	0	0.00	70.90	1	698	0.14%
2020/12/01	1	71.40	0	0.00	71.10	1	695	0.14%
2020/11/24	0	0.00	0.1	72.00	71.70	-0.1	812	-0.01%
2020/11/23	2	71.70	0	0.00	71.90	2	817	0.24%
2020/11/20	1	71.10	0.1	71.70	71.40	1	819	0.12%
2020/11/19	2	70.60	0.1	71.10	70.60	2	816	0.24%
2020/11/18	3	71.63	0.1	71.90	71.70	2.9	804	0.36%
2020/11/17	9.3	71.97	0	0.00	71.90	9.3	830	1.11%
2020/11/16	0.5	73.00	0	0.00	72.40	0.5	863	0.06%
2020/11/12	0	0.00	1	71.80	71.00	-1	901	-0.11%
2020/11/11	0	0.00	6	72.50	72.50	-6	901	-0.67%
2020/11/10	0	0.00	1	71.30	71.40	-1	865	-0.12%
2020/11/09	0.3	71.35	1	71.20	71.30	-0.7	864	-0.08%
2020/11/06	0	0.00	1	70.50	70.70	-1	870	-0.11%
2020/11/05	0	0.00	3	70.10	70.10	-3	897	-0.33%
2020/10/29	0.1	69.50	2	69.00	69.10	-1.9	984	-0.19%
2020/10/28	0.1	69.10	0	0.00	69.10	0.1	984	0.01%
2020/10/27	0	0.00	2	68.80	68.80	-2	988	-0.20%
2020/10/23	0	0.00	1	68.50	68.70	-1	994	-0.10%
2020/10/22	0	0.00	7	68.43	69.00	-7	1,003	-0.70%
2020/10/20	0.1	67.50	0	0.00	67.40	0.1	1,014	0.01%
2020/10/15	0	0.00	1	67.40	67.60	-1	1,029	-0.10%
2020/10/08	0	0.00	2	67.90	67.70	-2	1,059	-0.19%
2020/10/07	2	67.20	0	67.40	67.30	2	1,060	0.19%
2020/10/06	1	67.10	0	0.00	67.20	1	1,064	0.09%
2020/09/30	0	0.00	1	66.20	66.40	-1	1,080	-0.09%
2020/09/29	1	65.90	0	0.00	66.10	1	1,083	0.09%
2020/09/24	2	65.05	0	0.00	65.00	2	1,125	0.18%
2020/09/23	1	66.60	0	0.00	66.70	1	1,120	0.09%
2020/09/21	1	67.50	0	0.00	67.70	1	1,144	0.09%
2020/09/18	1	68.20	0	0.00	68.20	1	1,203	0.08%
2020/09/17	2	67.65	0	0.00	67.80	2	1,241	0.16%
2020/09/16	1	67.60	0	0.00	67.80	1	1,274	0.08%
2020/09/14	6	67.10	8	66.30	67.50	-2	1,319	-0.15%
2020/09/11	5	66.04	1	66.00	66.00	4	1,350	0.30%
2020/09/08	2	67.90	0	0.00	68.00	2	1,375	0.15%
2020/09/07	1	68.00	0	0.00	68.00	1	1,390	0.07%
2020/09/04	2	67.90	3	68.07	68.00	-1	1,401	-0.07%
2020/09/03	2	67.70	1	67.80	67.80	1	1,404	0.07%
2020/09/02	0	0.00	2	68.60	68.10	-2	1,413	-0.14%
2020/09/01	2	67.80	0	0.00	67.80	2	1,420	0.14%
2020/08/31	6	68.22	2	69.10	68.20	4	1,419	0.28%
2020/08/27	4	70.95	2	71.80	70.80	2	1,371	0.15%
2020/08/26	5	70.82	2	71.20	71.20	3	1,370	0.22%
2020/08/21	1	72.60	4	72.95	72.80	-3	1,382	-0.22%
2020/08/20	0	0.00	2	71.50	71.60	-2	1,371	-0.15%
2020/08/19	0	0.00	4	72.90	73.20	-4	1,354	-0.30%
2020/08/18	2	71.95	3	72.07	72.20	-1	1,371	-0.07%
2020/08/17	0	0.00	6	71.70	71.90	-6	1,373	-0.44%
2020/08/13	3	70.67	2	71.70	70.80	1	1,374	0.07%
2020/08/12	6	70.57	5	71.06	70.70	1	1,383	0.07%
2020/08/11	8	70.94	1	72.10	70.30	7	1,392	0.50%
2020/08/10	0	0.00	15	71.26	72.30	-15	1,399	-1.07%
2020/08/07	3	69.60	4	70.15	69.30	-1	1,392	-0.07%
2020/08/06	2	68.15	1	68.10	68.30	1	1,398	0.07%
2020/08/05	0	0.00	2	67.10	67.50	-2	1,443	-0.14%
2020/08/03	1	66.60	0	0.00	66.50	1	1,562	0.06%
2020/07/31	4	66.60	2	67.30	67.00	2	1,605	0.12%
2020/07/30	1	66.50	2	67.00	67.00	-1	1,655	-0.06%
2020/07/29	0	0.00	2	66.85	66.70	-2	1,679	-0.12%
2020/07/27	2	66.60	0	0.00	66.80	2	1,693	0.12%
2020/07/17	1	68.50	0	0.00	68.20	1	1,703	0.06%
2020/07/15	1	68.50	5	68.46	68.30	-4	1,701	-0.24%
2020/07/14	1	68.20	0	0.00	68.00	1	1,707	0.06%
2020/07/10	3	67.90	1	68.40	68.00	2	1,729	0.12%
2020/07/09	0	0.00	1	68.10	68.00	-1	1,729	-0.06%
2020/07/06	0	0.00	1	68.60	68.70	-1	1,736	-0.06%
2020/07/03	0	69.10	0	0.00	68.90	0	1,731	0.00%
2020/07/02	6	68.90	4	69.50	68.90	2	1,727	0.12%
2020/06/30	1	68.00	2	68.30	68.20	-1	1,734	-0.06%
2020/06/29	8	67.40	0	0.00	67.30	8	1,752	0.46%
2020/06/24	0	0.00	1	71.90	72.20	-1	1,731	-0.06%
2020/06/22	5	72.06	0	0.00	71.90	5	1,677	0.30%
2020/06/19	3	72.23	3	72.40	72.20	0	1,679	0.00%
2020/06/18	6	73.68	1	74.10	73.10	5	1,663	0.30%
2020/06/17	1	74.20	0	0.00	73.60	1	1,653	0.06%
2020/06/16	2	74.10	1	73.80	73.90	1	1,655	0.06%
2020/06/15	4	73.63	3.1	74.92	73.30	0.9	1,669	0.05%
2020/06/11	22	73.87	21	72.94	73.00	1	1,636	0.06%
2020/06/10	1	74.00	0	0.00	74.50	1	1,637	0.06%
2020/06/09	6	73.12	0	0.00	73.30	6	1,669	0.36%
2020/06/08	1	73.50	4	74.43	74.50	-3	1,672	-0.18%
2020/06/05	1	74.70	0	0.00	74.70	1	1,662	0.06%
2020/06/04	3	74.40	7	74.69	74.70	-4	1,675	-0.24%
2020/06/03	1	73.50	3	73.60	73.50	-2	1,655	-0.12%
2020/06/02	1	73.10	3	72.90	72.90	-2	1,633	-0.12%
2020/06/01	0	0.00	2	72.95	73.10	-2	1,632	-0.12%
2020/05/28	6	72.00	0	0.00	72.00	6	1,603	0.37%
2020/05/27	10	72.40	1	72.60	72.30	9	1,598	0.56%
2020/05/25	18	73.44	23	73.64	73.70	-5	1,562	-0.32%
2020/05/22	0	0.00	2	71.80	71.50	-2	1,511	-0.13%
2020/05/21	1	70.70	1	71.40	71.20	0	1,483	0.00%
2020/05/20	2	70.80	0	0.00	70.80	2	1,463	0.14%
2020/05/19	1	71.40	1	71.20	71.00	0	1,451	0.00%
2020/05/18	0	0.00	7	70.33	71.00	-7	1,435	-0.49%
2020/05/15	0	0.00	2	69.70	70.30	-2	1,435	-0.14%
2020/05/14	1	71.20	2	71.60	70.60	-1	1,395	-0.07%
2020/05/13	2	71.70	6	71.32	71.90	-4	1,346	-0.30%
2020/05/12	4	70.88	4	70.78	71.00	0	1,300	0.00%
2020/05/11	2	69.80	7	70.17	70.50	-5	1,255	-0.40%
2020/05/08	0	0.00	37	69.74	69.90	-37	1,201	-3.08%
2020/05/07	4	68.05	0.4	68.40	68.40	3.7	1,141	0.32%
2020/05/06	3	67.20	7	67.07	67.00	-4	1,100	-0.36%
2020/05/05	1	65.30	0	0.00	65.10	1	1,039	0.10%
2020/05/04	0	0.00	2	63.35	63.60	-2	1,011	-0.20%
2020/04/30	1	62.90	0	0.00	63.10	1	1,007	0.10%
2020/04/29	2	63.55	2.2	63.58	63.00	-0.2	1,015	-0.01%
2020/04/27	0	0.00	2	61.90	62.00	-2	1,020	-0.20%
2020/04/24	1	61.60	0	0.00	61.50	1	1,018	0.10%
2020/04/23	1	62.10	0	0.00	62.00	1	1,020	0.10%
2020/04/22	1.2	61.34	0	0.00	61.40	1.2	1,015	0.11%
2020/04/21	1	61.10	0.5	61.40	61.00	0.5	1,011	0.05%
2020/04/20	10	62.60	0.2	62.90	62.60	9.9	993	0.99%
2020/04/16	0	0.00	0.2	63.00	62.90	-0.2	981	-0.02%
2020/04/15	0	0.00	1	62.80	63.00	-1	972	-0.10%
2020/04/14	0.2	62.00	0	0.00	61.70	0.2	954	0.02%
2020/04/13	1	61.40	3	61.07	61.10	-2	948	-0.21%
2020/04/08	1	60.00	0	0.00	60.00	1	951	0.11%
2020/03/31	17	59.21	8	59.98	59.10	9	915	0.98%
2020/03/25	0	0.00	2	55.45	55.00	-2	918	-0.22%
2020/03/24	0.4	54.40	0	0.00	54.00	0.4	910	0.04%
2020/03/23	1	53.20	1	53.50	53.60	0	918	0.00%
2020/03/19	0	0.00	2	47.65	47.65	-2	897	-0.22%
2020/03/18	2	51.20	3	51.33	51.00	-1	881	-0.11%
2020/03/17	1	51.40	2	52.15	51.40	-1	871	-0.11%
2020/03/16	2	54.35	1	54.50	53.50	1	857	0.12%
2020/03/13	1	51.50	0	0.00	54.40	1	850	0.12%
2020/03/12	2	57.55	1	58.20	57.20	1	819	0.12%
2020/03/11	0	0.00	2	60.00	59.90	-2	807	-0.25%
2020/03/10	4	58.90	2	59.50	59.40	2	805	0.25%
2020/03/09	1.1	60.89	0	0.00	60.30	1.1	793	0.14%
2020/03/06	0	0.00	1	61.50	61.70	-1	781	-0.13%
2020/03/03	0	0.00	10	61.90	61.80	-10	805	-1.24%
2020/03/02	2	61.75	0	0.00	61.70	2	826	0.24%
2020/02/27	2.2	61.84	3	61.93	62.20	-0.8	831	-0.10%
2020/02/26	0.1	62.30	0	0.00	61.80	0.1	835	0.01%
2020/02/25	1	62.00	0	0.00	62.40	1	831	0.12%
2020/02/21	0.2	62.90	2	62.70	62.60	-1.8	834	-0.22%
2020/02/20	0.4	63.30	0	0.00	63.00	0.4	836	0.05%
2020/02/19	1	63.50	0	0.00	63.50	1	849	0.12%
2020/02/18	2	63.90	6.2	63.35	63.40	-4.2	861	-0.49%
2020/02/17	0	0.00	1	61.70	61.70	-1	856	-0.12%
2020/02/14	2	61.85	0	0.00	61.90	2	880	0.23%
2020/02/13	0	0.00	1	62.00	61.80	-1	876	-0.11%
2020/02/11	2	61.70	0	0.00	61.90	2	885	0.23%
2020/02/10	0	0.00	15	61.40	61.40	-15	910	-1.65%
2020/02/07	0.2	62.50	0	0.00	62.10	0.2	905	0.02%
2020/02/04	1	61.70	0	0.00	61.30	1	946	0.11%
2020/02/03	1	61.10	2	60.80	61.20	-1	942	-0.11%
2020/01/31	4	62.93	2	62.80	63.20	2	924	0.22%
2020/01/30	5	62.66	6	62.55	62.40	-1	918	-0.11%
2020/01/17	6	66.00	1	65.70	66.00	5	901	0.55%
2020/01/15	0	0.00	4	65.48	65.60	-4	915	-0.44%
2020/01/14	15	66.10	1	66.00	65.90	14	925	1.51%
2020/01/13	0	0.00	1	65.90	65.80	-1	939	-0.11%
2020/01/10	6	65.38	4	65.40	65.40	2	955	0.21%
2020/01/09	0.2	65.70	0	0.00	65.20	0.2	987	0.02%
2020/01/08	3	65.23	0	0.00	65.10	3	1,044	0.29%
2020/01/07	1	65.70	2	65.50	65.60	-1	1,044	-0.10%
2020/01/06	6	65.03	1	65.20	65.00	5	1,052	0.48%
2020/01/03	6	65.63	1	65.80	65.90	5	1,049	0.48%
2020/01/02	2	66.10	0	0.00	66.20	2	1,037	0.19%
2019/12/30	3	66.63	0	0.00	66.60	3	1,051	0.29%
2019/12/27	1	67.00	0	0.00	66.80	1	1,061	0.09%
2019/12/26	2	66.60	2	66.00	66.40	0	1,076	0.00%
2019/12/24	2	67.00	0	0.00	67.00	2	1,113	0.18%
2019/12/23	0	0.00	2	67.50	67.30	-2	1,109	-0.18%
2019/12/20	1	66.60	6	66.32	66.60	-5	1,070	-0.47%
2019/12/18	2.4	64.90	0	0.00	65.50	2.4	1,064	0.22%
2019/12/17	0	0.00	1	65.50	65.40	-1	1,068	-0.09%
2019/12/16	1	66.00	0	0.00	66.00	1	1,072	0.09%
2019/12/05	11	66.01	0	0.00	66.10	11	1,196	0.92%
2019/12/04	0	0.00	0.6	66.40	66.30	-0.6	1,234	-0.05%
2019/12/03	0	0.00	1	65.60	65.60	-1	1,236	-0.08%
2019/12/02	1	65.30	0	0.00	65.60	1	1,255	0.08%
2019/11/29	1	65.80	2	65.50	65.10	-1	1,264	-0.08%
2019/11/28	6	65.98	0	0.00	65.80	6	1,274	0.47%
2019/11/27	1	66.40	10	66.37	66.50	-9	1,280	-0.70%
2019/11/26	1	65.30	1	65.80	65.80	0	1,275	0.00%
2019/11/25	1	65.00	0	0.00	65.00	1	1,268	0.08%
2019/11/20	0	0.00	2.5	65.00	64.90	-2.5	1,322	-0.19%
2019/11/18	5	64.28	0	0.00	64.40	5	1,362	0.37%
2019/11/15	0	0.00	1	64.60	64.70	-1	1,390	-0.07%
2019/11/14	2	64.75	0	0.00	64.60	2	1,413	0.14%
2019/11/13	4	66.00	0	0.00	65.60	4	1,428	0.28%
2019/11/12	2.1	64.72	1	64.70	64.90	1.1	1,422	0.08%
2019/11/08	5.1	64.87	0	0.00	64.90	5.1	1,434	0.36%
2019/11/07	1	65.60	0	0.00	65.00	1	1,449	0.07%
2019/11/04	0	0.00	1	64.90	65.40	-1	1,507	-0.07%
2019/11/01	2	64.25	0	0.00	64.30	2	1,529	0.13%
2019/10/31	0	0.00	1	65.80	65.50	-1	1,545	-0.06%
2019/10/25	1	65.60	0	0.00	65.90	1	1,716	0.06%
2019/10/23	0	0.00	1	65.50	65.40	-1	1,762	-0.06%
2019/10/21	0	0.00	1	65.90	65.90	-1	1,795	-0.06%
2019/10/18	1	64.90	11	65.11	65.00	-10	1,825	-0.55%
2019/10/14	1.1	63.31	0	0.00	63.10	1.1	1,763	0.06%
2019/10/03	2.2	64.82	1.5	64.52	64.70	0.7	1,856	0.04%
2019/10/01	0	0.00	1	62.90	62.60	-1	1,881	-0.05%
2019/09/27	2	62.75	0	0.00	62.50	2	1,898	0.11%
2019/09/24	2	64.30	0	0.00	64.10	2	2,000	0.10%
2019/09/23	0	0.00	2	65.50	65.50	-2	2,030	-0.10%
2019/09/20	7	65.21	0	0.00	65.00	7	2,084	0.34%
2019/09/19	4	65.73	0	0.00	65.80	4	2,159	0.19%
2019/09/12	10	65.40	0	0.00	65.70	10	2,634	0.38%
2019/09/10	1.2	67.01	0	0.00	66.90	1.2	2,610	0.04%
2019/09/06	1	66.80	0	0.00	67.00	1	2,601	0.04%
2019/09/05	1	67.80	0	0.00	68.00	1	2,580	0.04%
2019/09/02	1	69.00	0	0.00	68.80	1	2,666	0.04%
2019/08/29	0	0.00	1	69.40	70.40	-1	2,677	-0.04%
2019/08/27	0	0.00	2	69.60	69.80	-2	2,682	-0.07%
2019/08/26	3	70.40	1	69.90	70.10	2	2,687	0.07%
2019/08/23	3	69.17	1	68.80	69.00	2	2,687	0.07%
2019/08/20	0	0.00	1	68.50	69.30	-1	2,749	-0.04%
2019/08/19	1	68.10	0	0.00	68.10	1	2,745	0.04%
2019/08/14	0	0.00	1	71.80	71.30	-1	2,865	-0.03%
2019/08/08	1	73.80	0	0.00	73.80	1	3,090	0.03%
2019/08/06	1	73.00	4	69.20	73.00	-3	3,126	-0.10%
2019/08/05	4	73.05	4	72.83	71.50	0	3,176	0.00%
2019/08/02	0	0.00	1	74.50	74.00	-1	3,171	-0.03%
2019/07/31	0	0.00	1	73.30	74.00	-1	3,225	-0.03%
2019/07/30	5	71.88	8	71.90	72.30	-3	3,241	-0.09%
2019/07/29	2	72.50	7	73.03	72.60	-5	3,220	-0.16%
2019/07/25	0	0.00	1	71.60	71.40	-1	3,171	-0.03%
2019/07/22	0	0.00	19	69.46	69.50	-19	3,183	-0.60%
2019/07/19	6	67.43	0	0.00	67.60	6	3,183	0.19%
2019/07/18	1	66.60	0	0.00	67.10	1	3,241	0.03%
2019/07/16	3	67.33	0	0.00	67.50	3	3,287	0.09%
2019/07/15	1	66.50	3	66.83	66.90	-2	3,273	-0.06%
2019/07/12	2	69.20	9	69.36	69.40	-7	3,248	-0.22%
2019/07/09	8	69.50	1	69.50	69.20	7	3,205	0.22%
2019/07/08	0	0.00	1	69.10	68.80	-1	3,182	-0.03%
2019/07/05	1	68.30	0	0.00	68.70	1	3,156	0.03%
2019/07/03	0	0.00	1	68.50	68.40	-1	3,116	-0.03%
2019/07/02	1	67.60	1	68.10	67.90	0	3,065	0.00%
2019/07/01	2	67.75	3	67.93	67.90	-1	3,025	-0.03%
2019/06/28	5	69.44	0	0.00	69.20	5	2,969	0.17%
2019/06/26	6	71.62	6	71.20	72.00	0	2,849	0.00%
2019/06/25	16	71.79	29	71.77	71.50	-13	2,744	-0.47%
2019/06/24	0	0.00	8	66.53	67.50	-8	2,379	-0.34%
2019/06/21	8	66.06	3	66.23	64.40	5	2,269	0.22%
2019/06/18	0	0.00	1	63.10	64.10	-1	2,174	-0.05%
2019/06/17	1	63.50	1	63.60	63.60	0	2,155	0.00%
2019/06/14	0	0.00	2	62.40	62.10	-2	2,143	-0.09%
2019/06/13	2	61.70	0	62.00	62.00	2	2,133	0.09%
2019/06/12	3	62.63	6	62.50	62.70	-3	2,111	-0.14%
2019/06/11	1	64.20	1	64.10	64.20	0	2,047	0.00%
2019/06/06	0	0.00	4	63.78	63.70	-4	1,983	-0.20%
2019/06/05	0	0.00	0.4	64.30	64.40	-0.4	1,967	-0.02%
2019/06/04	5	65.20	0	0.00	64.70	5	1,944	0.26%
2019/06/03	1	64.30	1	64.30	64.10	0	1,929	0.00%
2019/05/31	7	65.54	4	65.30	64.60	3	1,917	0.16%
2019/05/30	2	65.10	4	65.35	65.20	-2	1,900	-0.11%
2019/05/29	16	65.38	14	65.63	65.80	2	1,877	0.11%
2019/05/28	5	64.88	6	64.02	65.90	-1	1,829	-0.05%
2019/05/27	4	63.28	4	63.58	63.30	0	1,769	0.00%
2019/05/24	4	64.23	5	63.16	63.10	-1	1,755	-0.06%
2019/05/23	2	63.80	3	62.80	62.80	-1	1,730	-0.06%
2019/05/22	3	65.47	3	65.90	65.00	0	1,696	0.00%
2019/05/21	3	67.63	9	67.23	66.70	-6	1,626	-0.37%
2019/05/20	8	66.68	9	66.39	66.80	-1	1,538	-0.06%
2019/05/17	18	65.36	21	65.26	65.00	-3	1,463	-0.21%
2019/05/16	2	62.85	1	62.40	62.90	1	1,309	0.08%
2019/05/15	0	0.00	6	63.58	63.30	-6	1,306	-0.46%
2019/05/14	1	62.40	0	0.00	62.40	1	1,325	0.08%
2019/05/13	4	63.35	10	63.29	63.20	-6	1,329	-0.45%
2019/05/10	0	0.00	1	61.20	60.90	-1	1,250	-0.08%
2019/05/09	2	60.65	2	60.60	60.40	0	1,222	0.00%
2019/05/08	2	61.30	5	61.32	61.10	-3	1,192	-0.25%
2019/05/07	2	60.10	6	60.07	60.20	-4	1,132	-0.35%
2019/05/06	1	58.00	3	58.60	57.80	-2	1,053	-0.19%
2019/05/03	0	0.00	1	58.00	58.00	-1	1,037	-0.10%
2019/05/02	2	58.30	0	0.00	58.40	2	1,023	0.20%
2019/04/30	1	58.80	0	0.00	58.70	1	1,012	0.10%
2019/04/29	1	58.30	0	0.00	59.00	1	986	0.10%
2019/04/26	1	57.20	0	0.00	57.10	1	928	0.11%
2019/04/25	1	57.70	0	0.00	57.70	1	911	0.11%
2019/04/24	0	0.00	11	56.35	57.40	-11	871	-1.26%
2019/04/23	2	55.85	0	0.00	55.80	2	813	0.25%
2019/04/22	0	0.00	3	55.97	55.60	-3	807	-0.37%
2019/04/19	0	0.00	1	54.30	54.30	-1	781	-0.13%
2019/04/18	1	53.60	0	0.00	53.30	1	804	0.12%
2019/04/17	1	54.30	2	54.10	54.30	-1	806	-0.12%
2019/03/28	1	51.20	1	51.50	51.60	0	1,435	0.00%
2019/03/22	0.4	51.90	0	0.00	51.40	0.4	1,739	0.02%
2019/03/21	0	0.00	20	51.90	51.80	-20	1,804	-1.11%
2019/03/19	1	52.40	0	0.00	52.10	1	1,830	0.05%
2019/03/18	5	52.20	0	0.00	52.20	5	1,824	0.27%
2019/03/07	1	53.30	0	0.00	53.20	1	1,808	0.06%
2019/03/06	0	0.00	1	53.50	53.70	-1	1,806	-0.06%
2019/02/26	5	54.10	0	0.00	53.90	5	1,793	0.28%
2019/02/18	0	0.00	1	54.90	54.70	-1	1,746	-0.06%
2019/02/14	1	54.80	0	0.00	55.10	1	1,731	0.06%
2019/02/13	7	56.70	7	56.10	55.90	0	1,712	0.00%
2019/01/23	0	0.00	2	53.60	53.60	-2	1,585	-0.13%
2019/01/21	0	0.00	1	54.00	53.80	-1	1,637	-0.06%
2019/01/15	0	0.00	1	53.90	53.80	-1	1,667	-0.06%
2019/01/11	2	54.30	2	54.45	54.10	0	1,656	0.00%
2019/01/10	1	55.00	1	56.00	54.80	0	1,630	0.00%
2019/01/09	2	54.05	1	54.40	54.80	1	1,599	0.06%
2019/01/08	0	0.00	1	54.10	54.10	-1	1,582	-0.06%
2019/01/07	3	55.70	2	55.60	55.50	1	1,551	0.06%
2019/01/04	10	56.17	24	56.57	55.50	-14	1,518	-0.92%
2019/01/03	7	56.16	2	55.10	55.10	5	1,365	0.37%
2018/12/27	1	53.70	7	54.44	54.30	-6	1,247	-0.48%
2018/12/26	0	0.00	1	56.00	55.00	-1	1,218	-0.08%
2018/12/25	5	55.52	8	55.75	55.20	-3	1,178	-0.25%
2018/12/24	17	55.94	9	55.88	55.00	8	1,125	0.71%
2018/12/22	13	55.02	0	0.00	54.80	13	1,044	1.24%
2018/12/21	0	0.00	1	52.30	52.50	-1	942	-0.11%
2018/12/19	2	51.25	3	52.20	51.40	-1	889	-0.11%
2018/12/18	23	54.84	23	54.63	52.80	0	840	0.00%
2018/12/17	9	54.70	30	54.58	55.00	-21	700	-3.00%
2018/12/14	6	51.50	5	51.88	51.50	1	595	0.17%
2018/12/13	3	48.18	5	48.07	48.80	-2	519	-0.39%
2018/12/06	0	0.00	1	44.60	44.70	-1	505	-0.20%
2018/12/04	1.2	46.38	0	0.00	46.25	1.2	506	0.24%
2018/12/03	0	0.00	1	45.60	46.60	-1	509	-0.20%
2018/11/19	4	45.00	0	0.00	45.15	4	557	0.72%
2018/11/13	1	43.60	1	44.25	44.50	0	600	0.00%
2018/11/08	0	0.00	3	44.68	44.80	-3	746	-0.40%
2018/11/06	1	44.00	1.8	44.16	43.80	-0.8	849	-0.10%
2018/11/05	2	42.55	0	0.00	43.40	2	851	0.23%
2018/11/02	1	42.40	1	41.95	42.50	0	854	0.00%
2018/10/31	2	41.53	2	41.73	41.90	0	860	0.00%
2018/10/30	3	39.37	1	39.55	39.85	2	853	0.23%
2018/10/29	2	40.35	0	0.00	39.80	2	822	0.24%
2018/10/26	5	42.44	0	0.00	40.80	5	805	0.62%
2018/10/25	0.4	44.20	0	0.00	43.90	0.4	777	0.05%
2018/10/24	2	44.85	0	0.00	45.80	2	779	0.26%
2018/10/23	3	46.23	0	0.00	45.90	3	778	0.39%
2018/10/22	0.1	47.30	0	0.00	47.00	0.1	779	0.01%
2018/10/19	10	46.93	0	0.00	47.50	10	785	1.27%
2018/10/18	0.1	48.00	0	0.00	47.70	0.1	790	0.01%
2018/10/16	0	0.00	1	48.20	47.90	-1	793	-0.13%
2018/10/12	1	46.80	0	0.00	48.00	1	796	0.13%
2018/10/11	1	48.10	0	0.00	47.65	1	790	0.13%
2018/10/05	0	0.00	1	49.90	50.10	-1	786	-0.13%
2018/10/02	0	0.00	1	51.20	51.30	-1	817	-0.12%
2018/09/27	0	0.00	150	51.40	51.50	-150	825	-18.17%	大賣/鉅額交易
2018/09/25	10	51.30	0	0.00	51.40	10	828	1.21%
2018/09/19	1	51.70	0	0.00	51.90	1	838	0.12%
2018/09/17	1	52.40	1	52.20	51.80	0	842	0.00%
2018/09/12	2	51.15	0	0.00	51.00	2	851	0.23%
2018/09/06	1	51.40	0	0.00	51.30	1	856	0.12%
2018/09/04	0.3	52.20	0	0.00	52.00	0.3	857	0.03%
2018/08/30	0	0.00	1	52.20	52.00	-1	866	-0.12%
2018/08/29	1	52.10	0	0.00	52.20	1	869	0.11%
2018/08/28	2	52.40	4	52.40	53.10	-2	860	-0.23%
2018/08/27	0	0.00	9.3	50.42	50.80	-9.3	839	-1.11%
2018/08/24	1	49.35	0	0.00	49.50	1	836	0.12%
2018/08/22	12	49.40	1	49.65	49.40	11	858	1.28%
2018/08/21	2	50.10	0	0.00	50.00	2	850	0.24%
2018/08/20	1	50.30	0	0.00	50.30	1	845	0.12%
2018/08/17	2	50.05	0	0.00	49.40	2	839	0.24%
2018/08/16	3	48.83	0	0.00	49.10	3	820	0.37%
2018/08/15	18	50.22	18	51.76	49.55	0	786	0.00%
2018/08/14	16	53.10	9	53.11	53.40	7	695	1.01%
2018/08/13	0	0.00	0	57.80	57.30	0	597	0.00%
2018/08/10	1	57.60	0	0.00	57.30	1	595	0.17%
2018/08/09	4	57.88	0	0.00	58.00	4	591	0.68%
2018/08/08	0	0.00	1	57.50	57.10	-1	596	-0.17%
2018/08/03	0	0.00	1	57.30	56.70	-1	620	-0.16%
2018/08/02	0	0.00	1	57.50	57.30	-1	655	-0.15%
2018/08/01	1	57.80	0	0.00	57.60	1	659	0.15%
2018/07/31	10	58.10	0	0.00	58.20	10	657	1.52%
2018/07/30	0	0.00	1	57.20	57.30	-1	650	-0.15%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/25	5	56.60	1	56.70	56.70	4	653	0.61%
2018/07/24	0	0.00	1	57.10	57.10	-1	646	-0.15%
2018/07/18	2	57.75	0	0.00	58.00	2	659	0.30%
2018/07/13	1	58.50	0	0.00	58.40	1	659	0.15%
2018/07/12	4	57.90	19	57.68	58.50	-15	672	-2.23%
2018/07/11	5	59.30	1	59.60	59.30	4	656	0.61%
2018/07/10	3	59.10	0	0.00	59.10	3	658	0.46%
2018/07/09	15	59.20	0	0.00	59.40	15	658	2.28%
2018/07/06	1	59.50	0	0.00	59.50	1	674	0.15%
2018/06/29	0	0.00	1	60.10	60.10	-1	720	-0.14%
2018/06/28	1	60.00	0	0.00	60.00	1	716	0.14%
2018/06/27	150	60.20	0	0.00	60.00	150	718	20.88%	大買/鉅額交易
2018/06/26	5	59.90	0	0.00	60.00	5	713	0.70%
2018/06/21	0	0.00	1	60.00	60.00	-1	730	-0.14%
2018/06/19	1	60.40	0	0.00	60.60	1	758	0.13%
2018/06/14	0	0.00	1	60.50	60.30	-1	761	-0.13%
2018/06/07	10	60.70	0	0.00	60.10	10	817	1.22%
2018/06/06	1	60.70	0	0.00	60.80	1	831	0.12%
2018/06/05	1	60.60	0	0.00	60.50	1	847	0.12%
2018/05/31	1	58.50	0	0.00	58.50	1	905	0.11%
2018/05/30	1	58.30	0	0.00	58.40	1	930	0.11%
2018/05/29	0	0.00	1	59.50	59.10	-1	994	-0.10%
2018/05/28	0	0.00	0	60.00	59.50	0	1,072	0.00%
2018/05/25	1	59.80	0	0.00	59.70	1	1,101	0.09%
2018/05/22	2	60.60	0	0.00	60.20	2	1,184	0.17%
2018/05/15	2	59.55	0	0.00	59.90	2	1,212	0.16%
2018/05/14	1	60.00	0	0.00	59.80	1	1,244	0.08%
2018/05/10	3.1	59.72	0	0.00	59.80	3.1	1,223	0.25%
2018/05/03	0	0.00	0	63.10	62.80	0	1,188	0.00%
2018/05/02	0.2	63.50	0	0.00	63.40	0.2	1,193	0.02%
2018/04/18	1.2	62.28	0	0.00	62.20	1.2	1,403	0.09%
2018/04/17	0	0.00	1	62.80	63.10	-1	1,408	-0.07%
2018/04/16	2	62.75	0	0.00	62.70	2	1,415	0.14%
2018/04/12	3	63.00	0	0.00	62.90	3	1,423	0.21%
2018/04/11	1.2	63.60	1	63.60	63.50	0.2	1,407	0.01%
2018/04/10	0	0.00	1	64.20	64.00	-1	1,399	-0.07%
2018/04/09	1	64.80	1	64.30	64.10	0	1,392	0.00%
2018/04/03	4	64.85	1	64.90	65.00	3	1,403	0.21%
2018/04/02	0	66.00	0	0.00	65.50	0	1,436	0.00%
2018/03/26	0	0.00	1	65.30	65.50	-1	1,460	-0.07%
2018/03/23	5	65.76	0	0.00	65.60	5	1,441	0.35%
2018/03/22	3.3	66.81	0	0.00	66.50	3.3	1,418	0.23%
2018/03/21	1	66.70	1	67.30	67.30	0	1,413	0.00%
2018/03/20	1	66.90	0	0.00	66.60	1	1,406	0.07%
2018/03/19	2	66.35	0	0.00	66.20	2	1,412	0.14%
2018/03/16	1.3	67.07	1	67.90	67.00	0.3	1,393	0.02%
2018/03/12	1	68.50	3	68.40	68.10	-2	1,379	-0.15%
2018/03/08	1	69.00	2	68.90	68.50	-1	1,382	-0.07%
2018/03/02	4	70.30	4	69.98	69.20	0	1,363	0.00%
2018/03/01	1	69.00	4	68.75	69.60	-3	1,322	-0.23%
2018/02/27	1	66.90	1	68.10	67.20	0	1,246	0.00%
2018/02/26	1	65.10	50	67.00	67.90	-49	1,223	-4.01%
2018/02/21	1	64.40	0	0.00	65.20	1	1,157	0.09%
2018/02/12	9	64.57	0	0.00	64.20	9	1,154	0.78%
2018/02/09	0	0.00	2	63.30	65.00	-2	1,158	-0.17%
2018/02/08	1	63.70	0	0.00	65.20	1	1,154	0.09%
2018/02/07	2	64.35	0	0.00	64.00	2	1,157	0.17%
2018/02/06	2	62.25	0	0.00	62.30	2	1,160	0.17%
2018/02/02	0	0.00	11	65.90	65.90	-11	1,127	-0.98%
2018/02/01	0	0.00	10	66.00	65.90	-10	1,142	-0.87%
2018/01/31	1	65.90	1	66.10	66.10	0	1,158	0.00%
2018/01/26	2	65.70	0	0.00	65.90	2	1,160	0.17%
2018/01/24	10	65.50	3	65.60	65.20	7	1,159	0.60%
2018/01/23	10	66.90	0	0.00	66.10	10	1,158	0.86%
2018/01/22	2	66.70	1	66.60	66.70	1	1,149	0.09%
2018/01/18	8	67.79	5	67.96	67.90	3	1,140	0.26%
2018/01/17	3	66.63	67	66.96	67.80	-64	1,080	-5.92%
2018/01/11	1	64.90	0	0.00	65.10	1	1,051	0.10%
2018/01/10	1	64.60	0	0.00	64.20	1	1,061	0.09%
2018/01/08	0	0.00	7	64.80	65.00	-7	1,075	-0.65%
2018/01/05	0	0.00	1	63.70	63.70	-1	1,067	-0.09%
2018/01/03	0	0.00	1.2	64.79	64.50	-1.2	1,099	-0.11%
2018/01/02	0	0.00	3	64.87	64.70	-3	1,091	-0.27%