盛群 (6202)-凱基-市政券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
60.8
漲跌
▼0.5
漲幅
-0.82%
成交量
1,080張
產業
上市半導體類股
802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

盛群 (6202)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/31	0	61.00	0	0.00	60.80	0	1,428	0.00%
2024/05/30	1	61.40	0	0.00	61.30	1	1,427	0.07%
2024/05/29	1	62.00	0	0.00	61.80	1	1,425	0.07%
2024/05/28	1	62.49	0	62.60	62.40	1	1,426	0.07%
2024/05/22	7	61.86	7	61.11	61.00	0	1,374	0.00%
2024/05/20	0	60.00	0.2	59.93	60.20	-0.1	1,339	-0.01%
2024/05/10	0	57.80	2	57.70	58.00	-2	1,352	-0.15%
2024/05/06	3	59.77	0	0.00	59.30	3	1,348	0.22%
2024/05/03	0	0.00	3	60.17	58.90	-3	1,328	-0.23%
2024/05/02	4	59.35	2	59.20	59.20	2	1,301	0.15%
2024/04/30	0	58.50	0	0.00	60.00	0	1,249	0.00%
2024/04/19	0	0.00	2	57.60	57.00	-2	1,134	-0.18%
2024/04/18	1	56.90	1	58.30	58.50	0	1,095	0.00%
2024/04/17	1	56.30	0	0.00	56.30	1	1,075	0.09%
2024/04/15	0	58.20	0	0.00	58.00	0	1,078	0.00%
2024/04/11	1	57.90	0	0.00	57.80	1	1,060	0.10%
2024/04/10	0	58.75	0	0.00	58.40	0	1,055	0.00%
2024/04/08	1	58.00	0	0.00	57.90	1	1,022	0.10%
2024/04/03	3	58.97	2	58.80	59.00	1	1,017	0.10%
2024/04/02	2	60.50	3	59.60	59.70	-1	1,013	-0.10%
2024/03/28	3	54.70	0	0.00	54.00	3	890	0.34%
2024/03/27	0	55.00	0	0.00	55.00	0	889	0.00%
2024/03/25	0	0.00	1	53.80	54.20	-1	879	-0.11%
2024/03/20	8	53.40	1	53.40	53.00	7	903	0.77%
2024/03/15	0	0.00	1	53.30	53.00	-1	910	-0.11%
2024/03/13	0	0.00	10	55.60	55.30	-10	897	-1.11%
2024/03/08	0	56.30	2	56.40	56.20	-2	913	-0.22%
2024/03/06	0	59.20	0	0.00	59.10	0	979	0.00%
2024/03/04	0	60.00	0	0.00	59.60	0	988	0.00%
2024/02/23	0	0.00	1	61.90	61.20	-1	1,068	-0.09%
2024/02/20	2	61.65	1	61.40	61.00	1	1,110	0.09%
2024/02/16	1	61.00	0	0.00	61.00	1	1,153	0.09%
2024/02/15	1	60.10	0	0.00	60.50	1	1,178	0.08%
2024/01/24	1	62.30	0	0.00	62.30	1	1,331	0.08%
2024/01/22	0	0.00	1	61.60	61.90	-1	1,354	-0.07%
2024/01/18	1	60.90	0	0.00	60.90	1	1,385	0.07%
2024/01/15	0	0.00	1	62.50	62.40	-1	1,460	-0.07%
2024/01/09	0	0.00	20	62.80	62.60	-20	1,579	-1.27%
2024/01/04	10	65.55	0	0.00	65.20	10	1,578	0.63%
2024/01/03	10	65.35	0	0.00	65.80	10	1,585	0.63%
2023/12/28	0	0.00	23	66.67	66.40	-23	1,561	-1.47%
2023/12/27	0	0.00	1	65.50	65.50	-1	1,539	-0.06%
2023/12/26	7	65.26	0	0.00	65.20	7	1,537	0.46%
2023/12/22	15	65.01	2	64.70	64.80	13	1,535	0.85%
2023/12/13	3	65.70	0.1	66.13	65.70	2.9	1,493	0.19%
2023/12/12	0.1	65.50	0	0.00	65.00	0.1	1,485	0.01%
2023/12/04	5	70.20	13	69.60	68.10	-8	1,431	-0.56%
2023/12/01	30	68.66	22.4	69.15	68.90	7.7	1,376	0.56%
2023/11/30	1.4	67.66	20	67.30	67.10	-18.7	1,329	-1.40%
2023/11/29	0	0.00	2.1	68.10	68.00	-2.1	1,322	-0.16%
2023/11/28	0.1	66.20	42	66.90	67.40	-41.9	1,309	-3.20%
2023/11/24	3	67.70	1	67.60	67.60	2	1,289	0.16%
2023/11/22	16	67.41	2.1	67.60	67.40	14	1,229	1.13%
2023/11/21	1.1	67.11	0	0.00	67.20	1.1	1,205	0.09%
2023/11/20	101	67.40	109	67.29	67.50	-8	1,188	-0.67%	大買/大賣/
2023/11/17	0.1	66.90	4	67.00	66.70	-4	1,167	-0.34%
2023/11/16	10	66.60	2	66.90	66.30	8	1,151	0.69%
2023/11/15	51	66.60	12	66.29	66.40	39	1,138	3.43%
2023/11/14	0	0.00	5	65.60	65.60	-5	1,104	-0.45%
2023/11/13	6	64.98	14.1	65.57	64.90	-8.1	1,080	-0.75%
2023/11/10	4	63.65	2	63.80	64.20	2	1,058	0.19%
2023/11/09	0	0.00	8	64.04	64.10	-8	1,049	-0.76%
2023/11/08	4	65.08	8	65.19	65.00	-4	1,042	-0.38%
2023/11/07	10	64.00	8	63.88	64.70	2	990	0.20%
2023/11/03	6	62.18	1	61.90	61.90	5	956	0.52%
2023/11/02	8.1	62.02	2	62.35	62.50	6.1	956	0.64%
2023/11/01	2	61.90	0	0.00	61.90	2	939	0.21%
2023/10/31	5	62.54	0	0.00	61.60	5	939	0.53%
2023/10/30	0	0.00	2	63.90	64.20	-2	939	-0.21%
2023/10/27	5	63.00	1	62.00	62.00	4	942	0.42%
2023/10/26	6	64.35	3	63.93	64.00	3	926	0.32%
2023/10/25	0	0.00	10	65.50	65.20	-10	920	-1.09%
2023/10/24	2	65.45	21	65.54	65.10	-19	903	-2.10%
2023/10/20	0	0.00	2	64.90	64.80	-2	862	-0.23%
2023/10/19	0	0.00	4	64.05	64.60	-4	831	-0.48%
2023/10/18	2	62.00	0	0.00	62.70	2	825	0.24%
2023/10/17	4	64.05	3	63.00	63.50	1	834	0.12%
2023/10/11	4	61.50	0	0.00	60.50	4	833	0.48%
2023/10/06	3	61.90	0	0.00	61.80	3	828	0.36%
2023/10/05	1	62.20	0	0.00	61.90	1	835	0.12%
2023/09/27	3	62.00	0	0.00	62.10	3	852	0.35%
2023/09/26	9	62.49	0	0.00	62.10	9	856	1.05%
2023/09/25	1	63.60	1	63.50	63.20	0	862	0.00%
2023/09/22	9	62.87	0	0.00	63.50	9	860	1.05%
2023/09/21	6	63.00	0	0.00	63.20	6	860	0.70%
2023/09/20	21	63.42	0	0.00	63.60	21	878	2.39%
2023/09/19	0	0.00	1	65.00	64.30	-1	895	-0.11%
2023/09/18	1	64.50	3	64.40	64.50	-2	894	-0.22%
2023/09/15	0	0.00	2	63.65	63.70	-2	888	-0.22%
2023/09/14	3	63.20	0	0.00	63.30	3	892	0.34%
2023/09/13	3	63.20	0	0.00	63.10	3	892	0.34%
2023/09/11	4	62.68	0	0.00	62.30	4	923	0.43%
2023/09/08	3	63.70	0	0.00	63.80	3	930	0.32%
2023/09/07	5	64.16	1	64.90	64.30	4	938	0.43%
2023/09/06	0	0.00	1	64.90	64.80	-1	938	-0.11%
2023/09/05	0	0.00	1	64.50	64.40	-1	945	-0.11%
2023/09/04	1	63.00	1	64.10	64.40	0	969	0.00%
2023/08/31	0	0.00	1	63.30	63.00	-1	987	-0.10%
2023/08/30	5	62.00	0	0.00	62.90	5	988	0.51%
2023/08/15	1	66.20	0	0.00	66.20	1	1,132	0.09%
2023/08/14	1	66.00	0	0.00	66.00	1	1,123	0.09%
2023/08/08	0	0.00	0.4	68.94	68.30	-0.4	1,098	-0.04%
2023/08/07	1	68.70	2	68.70	68.70	-1	1,091	-0.09%
2023/08/02	3	67.93	0	0.00	67.80	3	1,089	0.28%
2023/07/31	0	0.00	2	69.90	69.30	-2	1,062	-0.19%
2023/07/28	1	69.80	0	0.00	69.80	1	1,055	0.09%
2023/07/27	0.4	69.13	0	0.00	69.30	0.4	1,054	0.03%
2023/07/26	1.1	68.72	0	0.00	68.60	1.1	1,058	0.10%
2023/07/25	3	70.00	2	69.70	69.70	1	1,061	0.09%
2023/07/24	2	71.00	3	71.30	70.40	-1	1,050	-0.10%
2023/07/21	1	71.30	0.2	71.80	71.70	0.8	1,042	0.08%
2023/07/20	0	0.00	0.1	71.90	71.90	-0.1	1,049	-0.01%
2023/07/19	0.3	71.20	0	0.00	70.70	0.3	1,012	0.03%
2023/07/12	0	0.00	1	69.00	68.00	-1	995	-0.10%
2023/07/04	0.1	69.80	0	0.00	69.60	0.1	989	0.01%
2023/07/03	0	0.00	1	68.90	68.90	-1	991	-0.10%
2023/06/30	1	68.30	0	0.00	68.30	1	990	0.10%
2023/06/29	0	68.60	0	0.00	68.60	0	990	0.00%
2023/06/27	1	68.20	0	0.00	68.20	1	992	0.10%
2023/06/20	1	70.00	0	0.00	70.40	1	1,020	0.10%
2023/06/13	4	72.58	0	0.00	71.80	4	1,015	0.39%
2023/06/09	0	0.00	1	71.80	72.10	-1	1,009	-0.10%
2023/06/07	0	0.00	1	71.20	71.70	-1	990	-0.10%
2023/06/05	0	0.00	4	70.20	70.30	-4	986	-0.41%
2023/05/31	1	70.40	1	70.00	70.30	0	997	0.00%
2023/05/30	0	0.00	1	70.00	69.40	-1	957	-0.10%
2023/05/29	0.1	69.80	0	0.00	69.70	0.1	969	0.01%
2023/05/26	2	69.35	0	0.00	69.20	2	984	0.20%
2023/05/24	5	70.70	7	69.96	70.60	-2	992	-0.20%
2023/05/22	0	68.40	0	0.00	68.20	0	993	0.00%
2023/05/19	0	0.00	2	68.30	68.40	-2	1,040	-0.19%
2023/05/17	2	67.60	0	0.00	67.30	2	1,055	0.19%
2023/05/15	0	0.00	1	66.70	67.00	-1	1,051	-0.10%
2023/05/12	1	66.90	0	0.00	67.40	1	1,068	0.09%
2023/05/11	2	67.20	0	0.00	66.90	2	1,084	0.18%
2023/05/09	1	67.80	0	0.00	68.20	1	1,201	0.08%
2023/05/08	4	68.20	0	0.00	68.20	4	1,223	0.33%
2023/05/05	1	68.30	0	0.00	68.40	1	1,251	0.08%
2023/05/04	0	0.00	1	67.60	67.50	-1	1,312	-0.08%
2023/05/02	0	0.00	14	68.03	67.50	-14	1,444	-0.97%
2023/04/28	13	68.58	0	0.00	68.70	13	1,448	0.90%
2023/04/21	0	0.00	8	70.70	70.00	-8	1,415	-0.57%
2023/04/19	1	73.50	0	0.00	72.30	1	1,438	0.07%
2023/04/18	0.7	74.41	0	0.00	74.50	0.7	1,437	0.05%
2023/04/17	0.3	74.41	1	74.00	74.00	-0.7	1,441	-0.05%
2023/03/23	0	0.00	1	74.10	74.00	-1	1,687	-0.06%
2023/03/22	0	0.00	1	72.80	72.90	-1	1,689	-0.06%
2023/03/21	1	72.40	0	0.00	72.60	1	1,691	0.06%
2023/03/16	1	72.90	0	0.00	71.40	1	1,723	0.06%
2023/03/15	1	75.40	2	74.80	74.10	-1	1,708	-0.06%
2023/03/13	0	0.00	3	75.10	76.40	-3	1,722	-0.17%
2023/03/10	1	77.10	0	0.00	75.50	1	1,726	0.06%
2023/03/09	3	77.00	2	77.20	77.00	1	1,729	0.06%
2023/03/07	0	0.00	1	76.60	76.50	-1	1,743	-0.06%
2023/02/24	2	74.00	2	74.10	74.10	0	1,696	0.00%
2023/02/21	20	75.75	5	76.20	75.40	15	1,727	0.87%
2023/02/17	2	75.35	0	0.00	74.70	2	1,784	0.11%
2023/02/16	0	0.00	1	76.90	76.70	-1	1,753	-0.06%
2023/02/13	1	75.00	0	0.00	74.80	1	1,861	0.05%
2023/02/09	0	0.00	2	76.70	76.70	-2	1,873	-0.11%
2023/02/08	8	77.23	0	0.00	77.50	8	1,860	0.43%
2023/02/07	16	76.66	11	77.31	77.40	5	1,826	0.27%
2023/02/06	1	75.20	5	74.74	74.60	-4	1,784	-0.22%
2023/02/02	1	77.20	44	76.76	77.30	-43	1,731	-2.48%
2023/02/01	45	76.27	7	75.21	75.80	38	1,665	2.28%
2023/01/31	0	0.00	7	72.16	72.70	-7	1,558	-0.45%
2023/01/30	0	0.00	5	71.16	71.60	-5	1,541	-0.32%
2023/01/13	0	0.00	1	69.40	69.30	-1	1,534	-0.07%
2023/01/10	0	0.00	1	70.20	70.60	-1	1,586	-0.06%
2023/01/09	0	0.00	1	70.60	70.30	-1	1,585	-0.06%
2023/01/05	0	0.00	1	69.50	69.10	-1	1,573	-0.06%
2023/01/03	0	0.00	5	68.88	69.40	-5	1,588	-0.31%
2022/12/30	0	0.00	1	69.20	68.20	-1	1,579	-0.06%
2022/12/29	2	66.00	2	67.70	68.30	0	1,568	0.00%
2022/12/28	4	67.55	0	0.00	66.80	4	1,564	0.26%
2022/12/22	0	0.00	2	67.20	67.60	-2	1,565	-0.13%
2022/12/21	3	67.60	5	67.62	67.10	-2	1,561	-0.13%
2022/12/20	7	69.34	4	71.50	68.20	3	1,512	0.20%
2022/12/19	1	68.20	1	69.40	68.40	0	1,400	0.00%
2022/12/16	2	68.55	0	0.00	68.50	2	1,374	0.15%
2022/12/15	3	68.27	0	0.00	69.70	3	1,335	0.22%
2022/12/14	2	68.20	0	0.00	68.90	2	1,312	0.15%
2022/12/13	1	67.90	0	0.00	68.00	1	1,298	0.08%
2022/12/12	3	68.77	0	0.00	68.30	3	1,289	0.23%
2022/12/09	5	71.36	2	72.50	70.30	3	1,272	0.24%
2022/12/07	6	70.27	4	69.60	69.10	2	1,234	0.16%
2022/12/06	5	71.10	0	0.00	70.50	5	1,224	0.41%
2022/12/05	0	0.00	1	73.30	72.60	-1	1,214	-0.08%
2022/12/02	0	0.00	1	72.80	72.80	-1	1,199	-0.08%
2022/12/01	7	72.03	7	72.01	72.10	0	1,177	0.00%
2022/11/29	1	68.50	1	69.90	70.20	0	1,144	0.00%
2022/11/25	1	71.00	1	70.80	70.30	0	1,120	0.00%
2022/11/24	5	71.96	1	72.00	72.00	4	1,109	0.36%
2022/11/22	4	70.13	0	0.00	69.90	4	1,099	0.36%
2022/11/21	1	71.40	0	0.00	70.80	1	1,086	0.09%
2022/11/18	2	73.10	1	73.50	72.50	1	1,066	0.09%
2022/11/17	1	72.00	30	72.83	72.60	-29	1,037	-2.80%
2022/11/16	137	73.48	102	72.97	73.10	35	996	3.51%	大買/大賣/
2022/11/14	0	0.00	1	69.20	69.40	-1	887	-0.11%
2022/11/11	2	71.25	5	71.40	70.00	-3	877	-0.34%
2022/11/10	3	70.10	3	70.87	70.00	0	827	0.00%
2022/11/08	7	67.74	2	68.85	67.40	5	761	0.66%
2022/11/02	3	64.17	2	66.70	66.80	1	759	0.13%
2022/10/27	1	66.30	0	0.00	68.00	1	787	0.13%
2022/10/25	0	0.00	1	66.10	64.40	-1	799	-0.13%
2022/10/24	1	67.60	0	0.00	66.00	1	808	0.12%
2022/10/20	1	67.00	0	0.00	67.70	1	848	0.12%
2022/10/19	0	0.00	1	68.00	68.30	-1	914	-0.11%
2022/10/13	0	0.00	1	60.90	59.90	-1	911	-0.11%
2022/10/03	0	65.60	0	0.00	65.40	0	892	0.00%
2022/09/30	0	0.00	1	66.50	66.60	-1	903	-0.11%
2022/09/28	0	0.00	8	63.73	63.70	-8	901	-0.89%
2022/09/15	1	71.60	0	0.00	71.80	1	1,008	0.10%
2022/08/24	0	0.00	12	73.57	73.50	-12	1,176	-1.02%
2022/08/23	0	0.00	1	73.60	73.50	-1	1,187	-0.08%
2022/08/19	2	75.60	0	0.00	75.50	2	1,202	0.17%
2022/08/18	1	74.70	1	73.80	74.70	0	1,235	0.00%
2022/08/17	0	0.00	1	75.70	75.10	-1	1,231	-0.08%
2022/08/15	0	0.00	1	74.80	74.70	-1	1,234	-0.08%
2022/08/09	1	73.90	3	73.97	74.00	-2	1,245	-0.16%
2022/08/08	1	81.70	0	0.00	82.00	1	1,245	0.08%
2022/08/05	1	80.50	0	0.00	81.50	1	1,229	0.08%
2022/08/04	0	0.00	1	79.30	79.80	-1	1,216	-0.08%
2022/07/29	0	0.00	1	80.80	80.40	-1	1,214	-0.08%
2022/07/27	2	80.80	2	79.10	81.30	0	1,220	0.00%
2022/07/26	1	79.40	0	0.00	79.30	1	1,190	0.08%
2022/07/25	3.1	86.51	0	0.00	86.10	3.1	1,116	0.27%
2022/07/22	1	89.00	1	88.20	87.50	0	1,121	0.00%
2022/07/21	1	87.60	1	87.50	88.60	0	1,134	0.00%
2022/07/13	0	0.00	1	79.00	79.00	-1	1,237	-0.08%
2022/07/12	0	0.00	3	77.50	76.20	-3	1,261	-0.24%
2022/07/07	0	0.00	7	78.53	79.40	-7	1,370	-0.51%
2022/07/01	1	78.70	0	0.00	78.40	1	1,546	0.07%
2022/06/30	0	86.40	0	0.00	85.80	0	1,505	0.00%
2022/06/27	2	92.45	0	0.00	92.30	2	1,675	0.12%
2022/06/22	1	93.40	0	0.00	91.50	1	1,993	0.05%
2022/06/17	0	0.00	28	91.56	93.90	-28	2,382	-1.18%
2022/06/16	0	94.90	0	0.00	93.70	0	2,388	0.00%
2022/06/15	1	96.10	0	0.00	95.50	1	2,430	0.04%
2022/06/13	1	96.50	0	0.00	96.40	1	2,512	0.04%
2022/06/10	3	98.17	1	98.70	98.10	2	2,550	0.08%
2022/06/09	2	100.25	0	0.00	100.00	2	2,585	0.08%
2022/06/08	0	0.00	3	101.83	102.00	-3	2,635	-0.11%
2022/06/01	0	0.00	2	101.75	102.50	-2	2,977	-0.07%
2022/05/31	2	100.00	0	0.00	100.00	2	2,997	0.07%
2022/05/18	3	98.87	1	98.80	98.80	2	3,089	0.06%
2022/05/17	0	0.00	3	97.53	98.40	-3	3,082	-0.10%
2022/05/16	2	97.00	0	0.00	96.70	2	3,104	0.06%
2022/05/13	0	0.00	7	96.74	97.40	-7	3,108	-0.23%
2022/05/12	0	0.00	1	95.00	94.50	-1	3,113	-0.03%
2022/05/09	1	94.20	1	94.90	93.70	0	3,149	0.00%
2022/05/06	1	95.90	1	95.30	96.60	0	3,150	0.00%
2022/05/05	0	0.00	1	97.00	96.80	-1	3,165	-0.03%
2022/05/04	1	95.40	1	95.90	95.40	0	3,163	0.00%
2022/04/28	0	0.00	2	93.55	93.40	-2	3,183	-0.06%
2022/04/26	3	95.03	2	96.75	94.00	1	3,147	0.03%
2022/04/25	2	95.20	0	0.00	95.10	2	3,130	0.06%
2022/04/22	2	99.25	0	0.00	99.00	2	3,100	0.06%
2022/04/21	0	0.00	2	101.25	101.00	-2	3,094	-0.06%
2022/04/20	3	100.17	1	100.00	99.80	2	3,081	0.06%
2022/04/19	1	99.60	1	100.50	100.50	0	3,073	0.00%
2022/04/18	2.1	98.13	2	99.10	99.00	0.1	3,057	0.00%
2022/04/15	3	98.73	3	100.50	98.30	0	3,030	0.00%
2022/04/13	2	103.00	0	0.00	103.00	2	2,996	0.07%
2022/04/12	1	103.00	0	0.00	102.00	1	2,992	0.03%
2022/04/11	35	104.23	1	108.00	104.00	34	2,970	1.14%
2022/04/08	3	113.67	4	114.63	114.50	-1	2,880	-0.03%
2022/04/06	5	116.30	0	0.00	116.00	5	2,935	0.17%
2022/04/01	6	118.00	1	118.00	118.50	5	2,904	0.17%
2022/03/31	2	120.25	1	119.50	119.50	1	2,882	0.03%
2022/03/30	7	121.57	6	124.00	120.50	1	2,845	0.04%
2022/03/29	7	123.14	9	123.83	122.00	-2	2,731	-0.07%
2022/03/28	4	118.75	0	0.00	119.50	4	2,534	0.16%
2022/03/25	2	121.75	1	120.00	119.50	1	2,495	0.04%
2022/03/24	0	0.00	3	121.83	121.50	-3	2,438	-0.12%
2022/03/23	10	124.30	5.6	124.20	123.00	4.4	2,365	0.19%
2022/03/22	1.5	119.00	4	118.25	119.00	-2.5	2,096	-0.12%
2022/03/21	1	117.50	1	119.00	117.50	0	2,056	0.00%
2022/03/18	1	118.00	6	118.33	117.50	-5	2,034	-0.25%
2022/03/17	4	118.63	8	117.75	119.00	-4	1,989	-0.20%
2022/03/16	1	114.00	0	0.00	113.50	1	1,922	0.05%
2022/03/15	2	112.75	2	112.00	112.00	0	1,911	0.00%
2022/03/14	3	117.50	1	119.50	116.50	2	1,870	0.11%
2022/03/11	4	117.50	0	0.00	117.50	4	1,827	0.22%
2022/03/10	12	118.04	8	117.00	116.00	4	1,768	0.23%
2022/03/09	6	116.25	12	115.13	115.50	-6	1,653	-0.36%
2022/03/08	4	112.13	16	110.09	110.50	-12	1,505	-0.80%
2022/03/07	2	111.25	4	110.63	110.00	-2	1,467	-0.14%
2022/03/04	2	114.50	2.1	114.71	113.50	-0.1	1,445	-0.01%
2022/03/03	3	113.17	1	113.00	113.50	2	1,410	0.14%
2022/03/02	3	110.33	1	110.50	111.00	2	1,367	0.15%
2022/03/01	0	0.00	3	109.00	109.00	-3	1,340	-0.22%
2022/02/25	1	106.50	4.1	106.63	107.50	-3.1	1,347	-0.23%
2022/02/24	5	107.60	1	106.00	105.50	4	1,349	0.30%
2022/02/23	0	0.00	2	107.75	108.50	-2	1,343	-0.15%
2022/02/22	1	106.00	1	105.54	106.50	0	1,364	0.00%
2022/02/18	12	107.38	0.1	107.50	107.50	11.9	1,475	0.81%
2022/02/17	2	108.00	0	0.00	106.50	2	1,497	0.13%
2022/02/16	0	0.00	5	107.50	108.50	-5	1,536	-0.33%
2022/02/15	0	0.00	2	107.25	106.50	-2	1,523	-0.13%
2022/02/14	2	106.50	4	105.63	106.00	-2	1,518	-0.13%
2022/02/11	1	106.50	1	106.50	106.00	0	1,528	0.00%
2022/02/09	4	104.63	2	104.75	105.50	2	1,531	0.13%
2022/02/07	1	101.00	0	0.00	101.50	1	1,537	0.07%
2022/01/25	1	101.52	0	0.00	101.00	1	1,572	0.07%
2022/01/24	1	102.50	0	0.00	102.50	1	1,638	0.06%
2022/01/21	0	0.00	1	105.50	105.50	-1	1,688	-0.06%
2022/01/20	3	103.33	1.2	104.17	104.50	1.8	1,735	0.10%
2022/01/19	0.1	104.00	0	0.00	103.00	0.1	1,816	0.00%
2022/01/18	0.2	105.26	0	0.00	105.00	0.2	2,009	0.01%
2022/01/12	0	0.00	1	103.00	104.50	-1	2,246	-0.04%
2022/01/07	3	105.33	0	0.00	105.00	3	2,310	0.13%
2022/01/06	2	110.75	4	111.00	110.00	-2	2,306	-0.09%
2022/01/04	3	109.00	0	0.00	109.00	3	2,312	0.13%
2022/01/03	1	110.00	0	0.00	110.00	1	2,322	0.04%
2021/12/30	3	112.17	2	113.00	112.50	1	2,314	0.04%
2021/12/29	6	109.83	2	109.25	110.00	4	2,264	0.18%
2021/12/28	1	106.50	0	0.00	106.50	1	2,241	0.04%
2021/12/27	0	0.00	1	107.00	107.00	-1	2,260	-0.04%
2021/12/23	0	0.00	0	108.50	108.00	0	2,290	0.00%
2021/12/22	0	0.00	3	107.00	106.50	-3	2,294	-0.13%
2021/12/21	0	0.00	0	105.50	105.50	0	2,294	0.00%
2021/12/20	2	103.50	0	0.00	103.00	2	2,306	0.09%
2021/12/16	2	105.50	1	105.01	105.00	1	2,313	0.04%
2021/12/15	1	103.00	0	0.00	102.50	1	2,305	0.04%
2021/12/14	0	0.00	0	103.00	102.50	0	2,334	0.00%
2021/12/13	0	0.00	0.1	105.00	104.00	-0.1	2,336	0.00%
2021/12/08	0	0.00	7	105.00	105.00	-7	2,383	-0.29%
2021/12/07	2	105.75	0	0.00	105.50	2	2,427	0.08%
2021/12/03	1	108.00	0	0.00	108.50	1	2,545	0.04%
2021/12/02	7	107.86	0	0.00	107.00	7	2,616	0.27%
2021/12/01	0	0.00	1	108.00	109.00	-1	2,673	-0.04%
2021/11/30	0.1	106.50	1	107.00	106.00	-1	2,734	-0.03%
2021/11/29	3	105.50	4	102.00	105.50	-1	2,886	-0.03%
2021/11/26	2	104.75	0	0.00	104.00	2	2,937	0.07%
2021/11/25	0	0.00	1	109.50	107.00	-1	2,969	-0.03%
2021/11/24	1	106.50	3	107.00	107.50	-2	2,985	-0.07%
2021/11/23	1	108.00	1.5	108.33	108.50	-0.5	2,999	-0.02%
2021/11/19	2	111.00	1	109.00	109.50	1	3,098	0.03%
2021/11/18	5	112.30	0	0.00	112.50	5	3,195	0.16%
2021/11/17	1	112.00	1	112.50	112.00	0	3,203	0.00%
2021/11/16	0	0.00	1	110.00	109.00	-1	3,179	-0.03%
2021/11/15	2	109.25	1	110.00	109.00	1	3,218	0.03%
2021/11/12	1	107.00	0	0.00	106.50	1	3,253	0.03%
2021/11/10	0	0.00	1	108.00	108.00	-1	3,338	-0.03%
2021/11/09	1	106.00	1	107.00	106.00	0	3,361	0.00%
2021/11/08	1	103.50	0	0.00	104.00	1	3,369	0.03%
2021/11/05	0	0.00	0.1	105.00	105.00	-0.1	3,404	0.00%
2021/11/04	0	0.00	1	106.00	104.00	-1	3,439	-0.03%
2021/11/02	2.3	104.06	1	106.50	103.00	1.2	3,655	0.03%
2021/11/01	1.3	102.72	1	104.50	106.00	0.3	3,680	0.01%
2021/10/29	3	102.67	5	102.80	103.00	-2	3,746	-0.05%
2021/10/28	3	105.17	1	105.00	105.00	2	3,765	0.05%
2021/10/27	0	0.00	4	106.75	108.50	-4	3,793	-0.11%
2021/10/26	2.1	107.28	1	107.50	107.00	1.1	3,828	0.03%
2021/10/25	1	116.50	0.1	117.00	118.50	0.9	3,885	0.02%
2021/10/21	3	115.50	3	116.50	113.00	0	4,279	0.00%
2021/10/20	8	114.06	1	115.00	115.50	7	4,452	0.16%
2021/10/19	1	110.50	1	114.00	114.00	0	4,703	0.00%
2021/10/18	2	109.00	1	111.50	109.00	1	5,117	0.02%
2021/10/15	0	0.00	7	110.07	110.50	-7	5,588	-0.13%
2021/10/14	0	0.00	2	104.25	104.50	-2	5,788	-0.03%
2021/10/13	3	103.83	0	0.00	103.00	3	6,351	0.05%
2021/10/12	1	110.00	0	0.00	107.50	1	6,537	0.02%
2021/10/08	2	111.25	0	0.00	111.00	2	6,678	0.03%
2021/10/06	1	107.00	1	107.00	106.50	0	7,303	0.00%
2021/10/05	0	0.00	13	107.62	110.50	-13	7,572	-0.17%
2021/09/30	1	111.00	2	112.00	113.50	-1	7,694	-0.01%
2021/09/29	0.1	110.50	1	111.50	110.50	-1	7,697	-0.01%
2021/09/28	1	114.50	0	0.00	114.50	1	7,709	0.01%
2021/09/27	0	0.00	1	117.00	116.50	-1	7,706	-0.01%
2021/09/24	1.1	116.52	0	0.00	117.00	1.1	7,702	0.01%
2021/09/23	1	117.50	0	0.00	116.00	1	7,687	0.01%
2021/09/16	2	118.50	0	0.00	117.00	2	7,716	0.03%
2021/09/15	1	117.50	2	116.50	117.50	-1	7,729	-0.01%
2021/09/14	0	0.00	0	118.00	119.00	0	7,752	0.00%
2021/09/13	0	0.00	1	120.00	117.50	-1	7,756	-0.01%
2021/09/10	3	115.17	0	0.00	116.00	3	7,780	0.04%
2021/09/09	0	0.00	3	115.33	116.00	-3	7,817	-0.04%
2021/09/08	2	116.00	1.8	114.46	114.00	0.2	7,840	0.00%
2021/09/07	2	118.25	1	120.00	122.00	1	7,904	0.01%
2021/09/06	4	129.13	1.3	128.04	126.00	2.7	7,897	0.03%
2021/09/03	1.3	127.08	1.1	127.74	129.50	0.2	8,131	0.00%
2021/09/02	9	130.56	4	127.88	125.00	5	8,269	0.06%
2021/09/01	1	128.50	11	129.31	129.00	-10	8,179	-0.12%
2021/08/31	1	127.00	1	126.00	128.50	0	8,133	0.00%
2021/08/26	2	128.25	4	127.75	126.00	-2	8,071	-0.02%
2021/08/25	6	126.25	6.1	126.81	126.50	-0.1	8,014	0.00%
2021/08/24	11	125.95	2	126.25	124.50	9	7,960	0.11%
2021/08/23	1	124.50	1	124.00	124.00	0	7,855	0.00%
2021/08/20	0	0.00	5	117.50	122.00	-5	7,844	-0.06%
2021/08/19	2	118.00	2	120.50	117.00	0	7,810	0.00%
2021/08/18	1	116.00	2	117.75	121.50	-1	7,764	-0.01%
2021/08/17	1	116.50	0	0.00	116.50	1	7,741	0.01%
2021/08/16	1	119.00	1	120.00	121.50	0	7,712	0.00%
2021/08/13	0	0.00	2	125.50	120.50	-2	7,655	-0.03%
2021/08/12	0	0.00	1	124.50	123.50	-1	7,617	-0.01%
2021/08/11	1	122.50	0	0.00	122.50	1	7,595	0.01%
2021/08/10	0	0.00	4	126.63	126.50	-4	7,575	-0.05%
2021/08/09	50	136.70	3	131.83	131.50	47	7,561	0.62%
2021/08/06	4	138.25	13	137.73	138.00	-9	7,426	-0.12%
2021/08/05	10	138.00	29	138.95	137.50	-19	7,380	-0.26%
2021/08/04	2	137.25	1	136.50	135.50	1	7,358	0.01%
2021/08/03	6	138.50	3	137.83	139.00	3	7,293	0.04%
2021/08/02	1	139.00	2	136.00	136.50	-1	7,234	-0.01%
2021/07/30	1	139.00	1	134.50	134.50	0	7,180	0.00%
2021/07/29	8	137.31	3	134.67	136.00	5	7,096	0.07%
2021/07/28	6.1	133.87	20	134.05	136.00	-13.9	6,891	-0.20%
2021/07/27	2	139.25	3	138.50	133.50	-1	6,708	-0.01%
2021/07/26	6	135.91	7	135.29	137.50	-1	6,546	-0.02%
2021/07/23	46	137.95	17	143.38	131.00	29	6,378	0.45%
2021/07/22	3	146.00	3	144.67	144.00	0	6,094	0.00%
2021/07/21	6	144.17	4.5	143.54	144.50	1.5	5,887	0.03%
2021/07/20	2	140.25	10	138.35	135.50	-8	5,616	-0.14%
2021/07/19	36	147.32	145	142.99	142.00	-109	5,552	-1.96%	大賣/鉅額交易
2021/07/16	16	132.66	9.1	129.64	137.50	6.9	5,129	0.13%
2021/07/15	117	124.01	6	124.33	125.00	111	4,912	2.26%	大買/鉅額交易
2021/07/14	17	126.21	9	123.50	124.50	8	4,772	0.17%
2021/07/13	909	127.38	901.2	127.28	121.00	7.8	4,530	0.17%	大買/大賣/
2021/07/12	69	115.48	77	114.63	116.00	-8	4,161	-0.19%
2021/07/08	1	105.50	2	104.25	103.50	-1	3,869	-0.03%
2021/07/05	2	101.00	0	0.00	102.50	2	3,926	0.05%
2021/07/02	0	98.20	0	0.00	99.70	0	4,024	0.00%
2021/06/30	0	0.00	2	99.50	100.00	-2	4,102	-0.05%
2021/06/29	0	0.00	2	100.20	99.00	-2	4,132	-0.05%
2021/06/28	10	100.25	25	99.38	100.50	-15	4,203	-0.36%
2021/06/25	6	100.50	5	100.70	100.00	1	4,308	0.02%
2021/06/24	1	102.00	2	101.75	101.50	-1	4,309	-0.02%
2021/06/23	0	0.00	1	103.00	102.00	-1	4,318	-0.02%
2021/06/21	3	100.67	11.1	101.09	100.50	-8.1	4,291	-0.19%
2021/06/18	2	106.00	0	0.00	106.00	2	4,272	0.05%
2021/06/17	4	108.25	2.1	109.33	109.50	1.9	4,201	0.05%
2021/06/16	34	109.07	41	108.71	104.50	-7	4,140	-0.17%
2021/06/15	5	105.50	7	105.00	105.50	-2	4,046	-0.05%
2021/06/11	58	107.79	20	108.15	105.00	38	4,015	0.95%
2021/06/10	21	106.14	22	106.95	110.00	-1	3,788	-0.03%
2021/06/09	36	99.59	35	100.06	100.00	1	3,614	0.03%
2021/06/08	18	98.11	15	97.67	97.30	3	3,563	0.08%
2021/06/07	0	0.00	1	96.00	97.00	-1	3,553	-0.03%
2021/06/04	1	95.60	0	0.00	95.60	1	3,534	0.03%
2021/05/26	0	0.00	1	93.70	92.90	-1	3,620	-0.03%
2021/05/25	1	93.20	0	0.00	93.20	1	3,719	0.03%
2021/05/24	0	0.00	2	89.60	89.90	-2	3,920	-0.05%
2021/05/21	2	89.10	0	0.00	89.30	2	4,014	0.05%
2021/05/20	0	0.00	1	88.50	88.30	-1	4,058	-0.02%
2021/05/19	0	0.00	2	88.10	88.10	-2	4,127	-0.05%
2021/05/17	5	82.98	5	82.86	83.40	0	4,268	0.00%
2021/05/14	1	86.80	0	0.00	87.50	1	4,337	0.02%
2021/05/13	1	83.10	1	85.70	85.90	0	4,583	0.00%
2021/05/12	1	84.50	1.1	83.33	85.00	-0.1	4,720	0.00%
2021/05/11	3	90.70	2	89.50	89.50	1	4,853	0.02%
2021/05/10	1	94.90	2	95.65	97.00	-1	4,802	-0.02%
2021/05/07	0	0.00	1	97.30	97.00	-1	4,782	-0.02%
2021/05/06	2	95.30	2	95.65	96.00	0	4,748	0.00%
2021/05/03	2	99.15	303	98.02	98.90	-301	4,666	-6.45%	大賣/鉅額交易
2021/04/29	2	102.50	2	102.25	102.50	0	4,589	0.00%
2021/04/28	1	104.00	3	102.67	102.50	-2	4,530	-0.04%
2021/04/27	2.1	101.11	1	102.00	101.00	1.1	4,451	0.02%
2021/04/26	3	106.50	2	104.50	106.50	1	4,223	0.02%
2021/04/23	307	96.55	5	97.00	98.80	302	4,003	7.54%	大買/鉅額交易
2021/04/22	2	97.40	2	98.00	97.40	0	3,843	0.00%
2021/04/21	2	93.70	0	0.00	93.40	2	3,679	0.05%
2021/04/20	0	0.00	1	93.70	93.70	-1	3,688	-0.03%
2021/04/14	1	91.60	0	0.00	92.80	1	3,779	0.03%
2021/04/12	11	97.36	15	97.07	95.40	-4	3,707	-0.11%
2021/04/09	1	98.40	0.3	96.90	95.80	0.8	3,665	0.02%
2021/04/08	3	97.00	10.3	98.51	98.20	-7.3	3,607	-0.20%
2021/04/07	4	95.58	4	96.38	95.10	0	3,487	0.00%
2021/04/06	5	96.00	2	95.20	94.80	3	3,428	0.09%
2021/04/01	1	93.90	0	0.00	94.50	1	3,385	0.03%
2021/03/31	17	94.36	18	94.00	93.40	-1	3,344	-0.03%
2021/03/30	13	94.78	34.5	93.14	95.20	-21.5	3,262	-0.66%
2021/03/29	1	91.90	2	90.80	90.10	-1	3,143	-0.03%
2021/03/25	0	0.00	1	88.60	88.20	-1	3,118	-0.03%
2021/03/24	0	0.00	2	88.40	88.10	-2	3,118	-0.06%
2021/03/23	1	90.50	3	91.50	88.90	-2	3,123	-0.06%
2021/03/22	3	88.70	1	88.70	88.70	2	3,087	0.06%
2021/03/19	0	0.00	1	88.60	89.30	-1	3,079	-0.03%
2021/03/17	0	88.70	1.2	88.01	87.20	-1.2	3,048	-0.04%
2021/03/16	1	90.90	4	90.90	89.70	-3	3,037	-0.10%
2021/03/12	0	85.60	0	0.00	86.10	0	3,048	0.00%
2021/03/08	2	84.45	0	0.00	84.10	2	3,121	0.06%
2021/03/05	0	0.00	1	85.20	85.20	-1	3,109	-0.03%
2021/03/03	2	85.30	0	0.00	85.90	2	3,135	0.06%
2021/03/02	8	88.08	12	88.33	86.10	-4	3,109	-0.13%
2021/02/26	7	88.33	2	88.70	87.60	5	3,085	0.16%
2021/02/25	16	92.21	142	90.08	90.00	-126	3,040	-4.14%	大賣/鉅額交易
2021/02/24	36	95.75	32	96.67	92.00	4	2,949	0.14%
2021/02/23	3	89.10	2	88.70	90.00	1	2,693	0.04%
2021/02/22	1	87.70	44	87.81	88.00	-43	2,601	-1.65%
2021/02/19	3	88.10	2	88.15	88.40	1	2,627	0.04%
2021/02/18	4	85.48	2	86.80	87.00	2	2,566	0.08%
2021/02/17	9.2	84.64	16	85.71	87.00	-6.8	2,549	-0.27%
2021/02/05	6	81.20	2	82.00	82.40	4	2,429	0.16%
2021/02/04	176	81.26	39	80.08	81.80	137	2,325	5.89%	大買/鉅額交易
2021/02/03	11	77.93	200	76.52	78.20	-189	2,047	-9.23%	大賣/鉅額交易
2021/02/02	209	75.80	19	74.91	74.80	190	1,886	10.07%	大買/鉅額交易
2021/01/26	0	0.00	1	72.50	72.90	-1	1,678	-0.06%
2021/01/21	0	0.00	1	71.40	71.00	-1	1,685	-0.06%
2021/01/20	1	71.00	0	0.00	71.00	1	1,716	0.06%
2021/01/18	1	70.50	1	71.90	71.60	0	1,732	0.00%
2021/01/15	3	72.37	0	0.00	71.70	3	1,724	0.17%
2021/01/13	2	72.85	4	72.73	72.80	-2	1,725	-0.12%
2021/01/12	3.1	73.05	14	74.59	72.80	-10.9	1,728	-0.63%
2021/01/11	17	74.10	7	74.70	75.10	10	1,670	0.60%
2020/12/25	3	71.70	0	0.00	71.50	3	1,574	0.19%
2020/12/23	3	71.50	0	0.00	71.90	3	1,556	0.19%
2020/12/22	10	73.00	10	71.00	71.00	0	1,550	0.00%
2020/12/21	1	71.90	1	72.00	71.20	0	1,528	0.00%
2020/12/17	0	0.00	1	72.70	72.40	-1	1,488	-0.07%
2020/12/15	3	70.33	0	0.00	70.20	3	1,464	0.20%
2020/12/11	0	0.00	1	71.90	72.10	-1	1,441	-0.07%
2020/12/10	4	73.10	0	0.00	73.50	4	1,422	0.28%
2020/12/09	2	76.50	3	75.73	75.60	-1	1,397	-0.07%
2020/12/04	12	72.97	12	73.40	73.50	0	1,247	0.00%
2020/12/03	2	73.00	3	72.73	71.90	-1	1,212	-0.08%
2020/11/30	10	71.80	0	0.00	71.80	10	1,141	0.88%
2020/11/27	1	73.10	2	73.25	72.50	-1	1,129	-0.09%
2020/11/25	1	71.30	0	0.00	71.30	1	1,065	0.09%
2020/11/23	0	0.00	4	73.27	73.10	-4	1,033	-0.39%
2020/11/20	3	72.60	0	0.00	72.30	3	1,004	0.30%
2020/11/19	1	72.80	1	72.60	72.70	0	995	0.00%
2020/11/18	0	0.00	1	72.70	72.80	-1	973	-0.10%
2020/11/17	0	0.00	0.1	71.20	70.90	-0.1	896	-0.01%
2020/11/16	0	0.00	1	70.00	71.10	-1	909	-0.11%
2020/11/12	1	69.10	0	0.00	69.10	1	878	0.11%
2020/11/11	1	69.20	0	0.00	69.50	1	883	0.11%
2020/11/10	0	0.00	1	69.40	69.50	-1	879	-0.11%
2020/11/03	0	0.00	2	69.85	69.80	-2	998	-0.20%
2020/11/02	0	0.00	1	69.80	69.50	-1	1,080	-0.09%
2020/10/29	0	0.00	7	70.23	70.50	-7	1,073	-0.65%
2020/10/28	0	0.00	1	68.90	69.40	-1	1,042	-0.10%
2020/10/27	0	0.00	1	68.80	68.50	-1	1,046	-0.10%
2020/10/15	1	67.00	0	0.00	66.90	1	1,176	0.09%
2020/10/14	2	68.20	1	68.30	68.40	1	1,178	0.08%
2020/10/08	1	67.10	4	67.03	67.10	-3	1,268	-0.24%
2020/09/25	1	63.50	0	0.00	63.10	1	1,761	0.06%
2020/09/21	0.1	65.70	0	0.00	66.00	0.1	1,803	0.01%
2020/09/18	1	66.10	0	0.00	66.50	1	1,818	0.05%
2020/09/17	1	66.40	0	0.00	66.10	1	1,828	0.05%
2020/09/14	0	0.00	2	66.00	65.80	-2	1,961	-0.10%
2020/09/11	0	0.00	1	65.00	64.40	-1	1,968	-0.05%
2020/09/10	1	65.10	0	0.00	65.00	1	1,969	0.05%
2020/09/07	1	63.80	1	65.00	64.40	0	1,982	0.00%
2020/08/27	0	0.00	2	64.95	64.60	-2	2,107	-0.09%
2020/08/26	1	64.90	0	0.00	64.90	1	2,128	0.05%
2020/08/24	1	64.80	0	0.00	65.00	1	2,145	0.05%
2020/08/21	1	64.00	0	0.00	64.00	1	2,151	0.05%
2020/08/20	2	64.25	2	63.80	63.90	0	2,150	0.00%
2020/08/18	0	0.00	4	66.20	66.20	-4	2,111	-0.19%
2020/08/17	1	66.60	4	66.70	66.90	-3	2,109	-0.14%
2020/08/12	2	66.25	0	0.00	66.40	2	2,102	0.10%
2020/08/11	13	67.58	0	0.00	67.40	13	2,086	0.62%
2020/08/10	0	0.00	14	72.71	72.70	-14	2,057	-0.68%
2020/08/07	7	72.74	4	72.55	72.70	3	2,034	0.15%
2020/08/06	13	74.25	11	74.65	73.30	2	2,010	0.10%
2020/08/05	10	73.30	2	72.90	73.30	8	1,944	0.41%
2020/07/31	0	0.00	1	72.40	72.30	-1	1,936	-0.05%
2020/07/30	0	0.00	2	72.50	72.50	-2	1,938	-0.10%
2020/07/29	0	0.00	1	71.50	71.70	-1	1,925	-0.05%
2020/07/16	1	70.80	0	0.00	71.00	1	1,890	0.05%
2020/07/15	11	74.21	9	72.11	72.30	2	1,857	0.11%
2020/07/13	0	0.00	29	73.26	73.40	-29	1,801	-1.61%
2020/07/09	5	72.40	2	72.80	72.50	3	1,694	0.18%
2020/07/08	22	72.71	1	72.80	72.70	21	1,667	1.26%
2020/07/07	4	72.43	2	72.40	73.00	2	1,596	0.13%
2020/07/03	1	68.70	0	0.00	68.60	1	1,421	0.07%
2020/07/02	0	0.00	1	68.00	68.40	-1	1,446	-0.07%
2020/06/08	1	68.00	0	0.00	67.90	1	1,680	0.06%
2020/06/02	0	0.00	2	66.55	66.40	-2	2,185	-0.09%
2020/05/29	1	64.40	0	0.00	64.40	1	2,458	0.04%
2020/05/26	0	0.00	2	66.10	66.10	-2	2,471	-0.08%
2020/05/22	2	65.85	0	0.00	65.10	2	2,473	0.08%
2020/05/14	1	65.40	0	0.00	65.00	1	2,442	0.04%
2020/05/12	0	0.00	7	66.50	66.30	-7	2,418	-0.29%
2020/05/11	1	66.40	0	0.00	66.60	1	2,401	0.04%
2020/05/07	5	66.50	0	0.00	66.50	5	2,400	0.21%
2020/05/06	4	66.23	1	67.20	65.90	3	2,463	0.12%
2020/04/29	1	66.40	0	0.00	66.20	1	2,523	0.04%
2020/04/28	4	66.58	1	66.70	66.60	3	2,500	0.12%
2020/04/27	0	0.00	2	69.80	70.00	-2	2,450	-0.08%
2020/04/24	1	67.50	0	0.00	68.00	1	2,408	0.04%
2020/04/21	1	66.00	0	0.00	66.00	1	2,357	0.04%
2020/04/20	1	67.00	0	0.00	67.40	1	2,344	0.04%
2020/04/17	1	68.10	3	67.43	66.60	-2	2,338	-0.09%
2020/04/16	4	65.90	5	66.46	67.00	-1	2,299	-0.04%
2020/04/15	1	65.60	33	65.13	65.80	-32	2,271	-1.41%
2020/04/14	1	64.50	0	0.00	64.70	1	2,248	0.04%
2020/04/13	4	64.45	10	65.10	63.80	-6	2,233	-0.27%
2020/04/10	8	64.03	2	64.15	63.90	6	2,211	0.27%
2020/04/09	14	64.62	5	65.90	64.10	9	2,201	0.41%
2020/04/08	25	64.56	3	64.90	65.00	22	2,179	1.01%
2020/04/07	3	64.47	21	63.88	64.50	-18	2,157	-0.83%
2020/04/06	3	62.60	3	63.13	62.90	0	2,113	0.00%
2020/04/01	2	60.85	1	61.60	61.00	1	2,056	0.05%
2020/03/25	2	59.75	6	60.02	59.30	-4	1,958	-0.20%
2020/03/24	6	59.25	1	59.60	58.70	5	1,933	0.26%
2020/03/20	0	0.00	1	59.00	60.00	-1	1,886	-0.05%
2020/03/19	2	56.95	1	58.00	55.00	1	1,870	0.05%
2020/03/18	19	63.01	0	0.00	60.40	19	1,835	1.04%
2020/03/17	4	62.80	0	0.00	63.40	4	1,805	0.22%
2020/03/16	0	0.00	5	62.00	61.80	-5	1,748	-0.29%
2020/03/13	1	59.50	0	0.00	60.60	1	1,693	0.06%
2020/03/12	3	65.00	9	64.89	64.60	-6	1,644	-0.36%
2020/03/11	2	70.50	4	68.48	67.60	-2	1,574	-0.13%
2020/03/10	2	69.10	8	68.24	68.70	-6	1,542	-0.39%
2020/03/09	12	74.73	6	75.92	69.90	6	1,459	0.41%
2020/03/06	17	73.78	15	73.58	74.00	2	1,236	0.16%
2020/03/05	7	71.26	8	71.73	70.20	-1	982	-0.10%
2020/03/04	4	69.45	9	69.54	71.20	-5	871	-0.57%
2020/03/02	1	64.70	0	0.00	64.50	1	671	0.15%
2020/02/27	5	65.86	0	0.00	65.60	5	654	0.76%
2020/02/20	1	68.50	0	0.00	68.40	1	624	0.16%
2020/02/19	1	68.10	0	0.00	68.40	1	628	0.16%
2020/02/18	0	0.00	3	69.27	68.90	-3	623	-0.48%
2020/02/13	1	70.60	0	0.00	70.00	1	638	0.16%
2020/02/11	0	0.00	1	69.90	69.50	-1	632	-0.16%
2020/02/10	4	70.48	4	69.90	69.50	0	629	0.00%
2020/02/07	10	72.08	5	72.40	71.30	5	606	0.82%
2020/02/06	4	71.53	5	71.16	69.30	-1	528	-0.19%
2020/02/04	2	68.05	0	0.00	67.70	2	445	0.45%
2020/02/03	1	68.40	3	68.70	69.60	-2	428	-0.47%
2020/01/30	2	65.75	0	0.00	65.40	2	405	0.49%
2020/01/08	7	67.41	7	67.53	67.40	0	420	0.00%
2019/12/26	0	0.00	1	69.70	69.70	-1	429	-0.23%
2019/12/23	0	0.00	2	69.80	69.70	-2	437	-0.46%
2019/12/20	1	70.20	0	0.00	70.00	1	440	0.23%
2019/12/19	0	0.00	1	70.30	70.70	-1	445	-0.22%
2019/12/18	0	0.00	1	70.70	70.80	-1	469	-0.21%
2019/12/16	3	70.40	4	70.43	70.00	-1	478	-0.21%
2019/12/13	0	0.00	3	69.77	70.00	-3	490	-0.61%
2019/12/12	0	0.00	1	69.10	69.10	-1	480	-0.21%
2019/12/11	0	0.00	1	69.60	69.20	-1	478	-0.21%
2019/12/09	1	69.70	0	0.00	69.70	1	480	0.21%
2019/12/06	7	69.79	11	69.14	69.10	-4	473	-0.85%
2019/12/05	1	69.10	0	0.00	69.10	1	469	0.21%
2019/12/03	4	67.80	0	0.00	67.80	4	459	0.87%
2019/12/02	1	67.80	0	0.00	67.80	1	460	0.22%
2019/11/29	2	68.10	1	67.60	67.80	1	458	0.22%
2019/11/28	2	68.60	1	69.20	68.80	1	456	0.22%
2019/11/27	2	68.80	8	68.98	69.10	-6	455	-1.32%
2019/11/25	2	67.70	0	0.00	67.70	2	446	0.45%
2019/11/19	2	68.30	0	0.00	68.30	2	443	0.45%
2019/11/13	0	0.00	1	67.10	68.00	-1	434	-0.23%
2019/10/31	3	66.70	0	0.00	66.50	3	493	0.61%
2019/10/30	0	0.00	2	66.50	66.60	-2	498	-0.40%
2019/10/29	6	68.95	1	68.50	67.40	5	504	0.99%
2019/10/22	1	67.90	0	0.00	67.50	1	550	0.18%
2019/10/09	0	0.00	1	65.00	64.70	-1	559	-0.18%
2019/09/27	3	65.07	0	0.00	65.00	3	602	0.50%
2019/09/24	1	67.30	0	0.00	67.30	1	635	0.16%
2019/09/23	0	0.00	2	68.25	68.30	-2	636	-0.31%
2019/09/19	0	0.00	2	65.00	65.20	-2	629	-0.32%
2019/09/18	1	65.00	0	0.00	64.20	1	656	0.15%
2019/09/06	0	0.00	1	67.40	67.40	-1	715	-0.14%
2019/09/04	2	67.20	0	0.00	67.20	2	738	0.27%
2019/09/03	1	67.20	0	0.00	67.20	1	750	0.13%
2019/08/19	0	0.00	1	67.30	67.30	-1	841	-0.12%
2019/08/16	1	66.50	0	0.00	66.50	1	848	0.12%
2019/08/15	2	64.70	0	0.00	64.60	2	846	0.24%
2019/08/12	2	71.30	0	0.00	71.40	2	848	0.24%
2019/08/01	5	70.20	20	71.08	71.10	-15	855	-1.75%
2019/07/31	15	70.14	1	70.70	70.00	14	849	1.65%
2019/07/30	3	70.10	17	71.24	70.00	-14	841	-1.66%
2019/07/29	7	74.73	0	0.00	74.30	7	808	0.87%
2019/07/26	3	74.50	0	0.00	74.70	3	807	0.37%
2019/07/24	1	74.10	4	74.70	74.20	-3	830	-0.36%
2019/07/23	3	73.60	0	0.00	74.00	3	835	0.36%
2019/07/22	5	73.40	0	0.00	73.70	5	845	0.59%
2019/07/19	0	0.00	1	73.40	73.00	-1	855	-0.12%
2019/07/18	3	73.53	0	0.00	73.10	3	876	0.34%
2019/07/12	0	0.00	5	74.20	74.20	-5	958	-0.52%
2019/07/11	1	74.40	6	74.38	74.20	-5	956	-0.52%
2019/07/10	0	0.00	5	73.82	74.00	-5	956	-0.52%
2019/07/09	9	72.30	2	72.15	73.20	7	950	0.74%
2019/07/08	4	73.80	1	73.80	73.50	3	934	0.32%
2019/07/04	5	73.64	0	0.00	73.90	5	942	0.53%
2019/07/01	0	0.00	3	73.20	73.50	-3	924	-0.32%
2019/06/27	1	71.30	1	72.00	71.60	0	908	0.00%
2019/06/26	1	70.70	0	0.00	71.50	1	898	0.11%
2019/06/24	1	69.00	3	69.67	70.40	-2	863	-0.23%
2019/06/17	0	0.00	1	66.80	66.80	-1	836	-0.12%
2019/06/12	0	0.00	8	68.71	68.70	-8	840	-0.95%
2019/06/10	5	66.50	0	0.00	66.10	5	830	0.60%
2019/06/06	3	66.63	0	0.00	66.30	3	829	0.36%
2019/06/05	0.1	66.60	0	0.00	66.50	0.1	828	0.01%
2019/06/03	0	0.00	1	66.10	66.60	-1	840	-0.12%
2019/05/31	1	67.10	0	0.00	67.10	1	853	0.12%
2019/05/29	1	65.10	0	0.00	64.80	1	841	0.12%
2019/05/24	0	0.00	1	65.40	65.00	-1	846	-0.12%
2019/05/22	1	65.50	0	0.00	65.20	1	843	0.12%
2019/05/15	1	66.80	0	0.00	67.00	1	867	0.12%
2019/05/14	1	66.30	0	0.00	66.30	1	883	0.11%
2019/05/13	3	67.20	1	67.10	67.30	2	887	0.23%
2019/05/10	3	69.37	0	0.00	69.30	3	920	0.33%
2019/05/09	1	71.20	0	0.00	70.30	1	959	0.10%
2019/05/08	1	72.40	0	0.00	72.10	1	1,068	0.09%
2019/05/07	2	72.25	0	0.00	72.10	2	1,081	0.18%
2019/05/06	1	71.80	0	0.00	71.90	1	1,095	0.09%
2019/05/02	1	72.90	0	0.00	72.80	1	1,116	0.09%
2019/04/30	0	0.00	1	73.40	74.00	-1	1,113	-0.09%
2019/04/29	1	73.10	11	73.07	73.10	-10	1,134	-0.88%
2019/04/26	2	74.35	0	0.00	74.20	2	1,150	0.17%
2019/04/24	2.2	76.41	3	77.83	76.50	-0.9	1,193	-0.07%
2019/04/23	13	76.92	1	76.70	76.70	12	1,190	1.01%
2019/04/22	4	77.30	15	77.52	78.10	-11	1,180	-0.93%
2019/04/19	0	0.00	3	73.30	73.50	-3	1,125	-0.27%
2019/04/18	1	72.60	0	0.00	72.80	1	1,153	0.09%
2019/04/17	7	73.43	0	0.00	73.20	7	1,170	0.60%
2019/04/10	1	72.80	1	72.40	72.40	0	1,181	0.00%
2019/04/08	0	0.00	2	73.90	73.60	-2	1,175	-0.17%
2019/04/01	2	72.60	5	72.20	72.70	-3	1,175	-0.26%
2019/03/29	5	73.00	0	0.00	73.00	5	1,171	0.43%
2019/03/27	0	0.00	1	74.00	73.60	-1	1,189	-0.08%
2019/03/25	0	0.00	2	72.20	72.20	-2	1,194	-0.17%
2019/03/22	0	0.00	2	73.90	73.40	-2	1,199	-0.17%
2019/03/21	1	74.00	0	0.00	72.60	1	1,231	0.08%
2019/03/20	0	0.00	1	72.90	73.00	-1	1,225	-0.08%
2019/03/18	2	71.80	0	0.00	71.50	2	1,222	0.16%
2019/03/15	0.2	70.80	0	0.00	70.60	0.2	1,221	0.01%
2019/03/11	1	71.30	0	0.00	70.60	1	1,249	0.08%
2019/03/07	0	72.70	0	0.00	72.00	0	1,285	0.00%
2019/03/06	0.1	70.60	1	71.00	70.60	-0.9	1,286	-0.07%
2019/03/05	1	71.30	0	0.00	71.00	1	1,292	0.08%
2019/02/25	1	72.60	0	0.00	72.10	1	1,273	0.08%
2019/02/20	0	0.00	5	73.58	73.60	-5	1,276	-0.39%
2019/02/19	5	74.00	0	0.00	74.00	5	1,269	0.39%
2019/02/18	1	75.00	0	0.00	73.00	1	1,276	0.08%
2019/02/14	0	0.00	2	73.60	73.40	-2	1,267	-0.16%
2019/02/13	3	73.47	4	72.80	71.70	-1	1,251	-0.08%
2019/02/12	3	73.10	1	74.00	73.20	2	1,239	0.16%
2019/02/11	0	0.00	1	74.00	73.60	-1	1,230	-0.08%
2019/01/30	1	71.30	5	71.08	70.50	-4	1,196	-0.33%
2019/01/29	9	69.96	9	70.07	69.30	0	1,161	0.00%
2019/01/28	0	0.00	2	66.50	66.20	-2	1,052	-0.19%
2019/01/25	0	0.00	2	67.25	67.00	-2	1,052	-0.19%
2019/01/23	1	66.30	1	66.30	66.40	0	1,058	0.00%
2019/01/22	0	0.00	1	65.20	65.30	-1	1,049	-0.10%
2019/01/21	0	0.00	1	65.20	64.80	-1	1,036	-0.10%
2019/01/18	3	62.57	1	63.20	63.30	2	1,011	0.20%
2019/01/17	1	61.80	3	61.90	61.70	-2	999	-0.20%
2019/01/16	0	0.00	4	63.83	64.60	-4	968	-0.41%
2019/01/11	0	0.00	1	62.10	61.90	-1	931	-0.11%
2019/01/10	1	61.10	1	60.50	60.70	0	905	0.00%
2019/01/07	3	58.57	0	0.00	58.70	3	868	0.35%
2019/01/02	0	0.00	1	59.00	58.60	-1	897	-0.11%
2018/12/25	0	0.00	1	57.20	57.40	-1	927	-0.11%
2018/12/21	1	56.50	0	0.00	56.80	1	937	0.11%
2018/12/20	1	57.00	0	0.00	56.70	1	934	0.11%
2018/12/19	2	58.40	0	0.00	58.30	2	918	0.22%
2018/12/18	2	58.80	0	0.00	58.50	2	923	0.22%
2018/12/17	1	60.00	0	0.00	60.00	1	925	0.11%
2018/12/14	3	61.27	3	60.83	60.30	0	923	0.00%
2018/12/13	1	59.20	0	0.00	59.50	1	888	0.11%
2018/12/12	1	58.40	0	0.00	58.90	1	885	0.11%
2018/12/06	1	59.20	0	0.00	58.70	1	902	0.11%
2018/12/05	0	0.00	1	60.70	62.00	-1	885	-0.11%
2018/12/04	0	0.00	2	62.00	62.00	-2	898	-0.22%
2018/12/03	0	0.00	4	62.58	63.20	-4	898	-0.45%
2018/11/29	1	60.20	0	0.00	60.10	1	863	0.12%
2018/11/28	2	60.75	0	0.00	60.70	2	854	0.23%
2018/11/27	1	57.00	0	0.00	58.00	1	843	0.12%
2018/11/06	4	57.15	0	0.00	56.60	4	1,253	0.32%
2018/11/05	0	0.00	2	59.20	58.50	-2	1,253	-0.16%
2018/11/02	3	59.40	1	59.10	59.60	2	1,253	0.16%
2018/11/01	1	58.90	1	60.10	58.70	0	1,264	0.00%
2018/10/31	1	58.30	1	58.90	58.40	0	1,251	0.00%
2018/10/30	1	58.40	0	0.00	58.80	1	1,248	0.08%
2018/10/23	3	65.33	0	0.00	65.00	3	1,302	0.23%
2018/10/19	2	65.10	0	0.00	65.00	2	1,291	0.15%
2018/10/15	1	68.00	1	68.60	69.60	0	1,295	0.00%
2018/10/12	1	67.60	0	0.00	68.10	1	1,296	0.08%
2018/10/11	0	0.00	2	66.60	66.10	-2	1,295	-0.15%
2018/10/09	2	71.20	0	0.00	71.20	2	1,288	0.16%
2018/10/05	1	72.00	0	0.00	73.70	1	1,330	0.08%
2018/10/03	0	0.00	2	76.70	76.50	-2	1,327	-0.15%
2018/09/18	0	0.00	1	79.60	79.00	-1	1,323	-0.08%
2018/09/17	1	81.40	0	0.00	81.30	1	1,319	0.08%
2018/09/10	0	0.00	3	79.77	78.00	-3	1,335	-0.22%
2018/08/31	0	0.00	1	85.00	84.60	-1	1,620	-0.06%
2018/08/30	1	84.00	0	0.00	84.30	1	1,598	0.06%
2018/08/29	1	85.50	1	85.00	82.20	0	1,598	0.00%
2018/08/28	0	0.00	3	83.10	83.50	-3	1,579	-0.19%
2018/08/27	0	0.00	1	81.10	81.30	-1	1,544	-0.06%
2018/08/24	2	81.50	2	81.30	80.40	0	1,540	0.00%
2018/08/23	0	0.00	3	81.50	81.80	-3	1,543	-0.19%
2018/08/21	1	82.20	3	82.00	82.00	-2	1,547	-0.13%
2018/08/20	2	80.90	1	81.20	79.40	1	1,494	0.07%
2018/08/16	0	0.00	3	78.37	78.50	-3	1,421	-0.21%
2018/08/15	0	0.00	2	76.80	76.80	-2	1,380	-0.14%
2018/08/09	1	78.60	5	78.80	78.80	-4	1,324	-0.30%
2018/08/08	2	77.00	1	78.10	78.50	1	1,338	0.07%
2018/08/07	0	0.00	10	77.20	77.40	-10	1,327	-0.75%
2018/08/06	1	77.30	3	77.40	77.50	-2	1,344	-0.15%
2018/08/03	1	76.00	2	76.00	77.00	-1	1,342	-0.07%
2018/08/01	0	0.00	1	74.50	74.50	-1	1,373	-0.07%
2018/07/25	1	72.30	0	0.00	71.50	1	1,427	0.07%
2018/07/18	5	71.70	0	0.00	72.00	5	1,487	0.34%
2018/07/12	10	73.80	0	0.00	74.20	10	1,473	0.68%
2018/07/09	0.1	73.00	0	0.00	73.00	0.1	1,492	0.01%
2018/06/26	0	0.00	6	74.20	74.80	-6	1,633	-0.37%
2018/06/21	1	75.00	0	0.00	75.60	1	1,651	0.06%
2018/06/20	3	74.37	3	73.70	74.90	0	1,685	0.00%
2018/06/19	5.2	75.40	3	75.20	75.40	2.2	1,707	0.13%
2018/06/15	12	78.88	4	78.60	77.80	8	1,701	0.47%
2018/06/14	8	81.94	6	81.58	81.50	2	1,588	0.13%
2018/06/13	7	81.64	4	80.45	80.50	3	1,545	0.19%
2018/06/12	10	81.35	20	81.51	80.20	-10	1,555	-0.64%
2018/06/08	2	78.00	0	0.00	78.00	2	1,505	0.13%
2018/06/07	8	78.40	4	78.30	78.40	4	1,519	0.26%
2018/06/06	1	78.30	3	78.13	78.20	-2	1,560	-0.13%
2018/06/04	0	0.00	2	76.30	76.50	-2	1,552	-0.13%
2018/05/31	0	0.00	11	76.37	74.00	-11	1,638	-0.67%
2018/05/30	2	74.75	0	0.00	75.00	2	1,698	0.12%
2018/05/29	10	76.00	0	0.00	76.00	10	1,737	0.58%
2018/05/28	1	75.51	8	76.85	77.20	-7	1,756	-0.40%
2018/05/25	0	0.00	1	75.90	75.10	-1	1,842	-0.05%
2018/05/21	2	74.15	0	0.00	74.70	2	2,328	0.09%
2018/05/17	2	73.90	0	0.00	73.70	2	2,370	0.08%
2018/05/16	0	0.00	4	75.25	75.00	-4	2,363	-0.17%
2018/05/14	0	0.00	1	74.20	75.40	-1	2,410	-0.04%
2018/05/11	2	73.20	1	74.00	73.10	1	2,419	0.04%
2018/05/10	0	0.00	3	73.70	74.50	-3	2,442	-0.12%
2018/05/03	1	71.30	0	0.00	71.00	1	2,845	0.04%
2018/05/02	4	72.48	5	72.80	72.80	-1	2,834	-0.04%
2018/04/30	1	70.60	0	0.00	70.70	1	2,806	0.04%
2018/04/27	0	0.00	1	70.30	71.20	-1	2,814	-0.04%
2018/04/24	3	67.83	0	0.00	67.60	3	2,829	0.11%
2018/04/23	3	71.53	0	0.00	71.20	3	2,816	0.11%
2018/04/20	1	72.10	0	0.00	72.10	1	2,828	0.04%
2018/04/18	0	0.00	1	70.10	70.00	-1	2,840	-0.04%
2018/04/16	1	73.50	0	0.00	73.00	1	2,866	0.03%
2018/04/10	5	74.86	0	0.00	74.70	5	3,010	0.17%
2018/04/03	4	75.90	0	0.00	76.10	4	2,969	0.13%
2018/03/31	9	77.46	4	76.98	76.80	5	2,951	0.17%
2018/03/28	1	80.20	0	0.00	78.80	1	2,992	0.03%
2018/03/26	2	79.20	2	78.95	78.60	0	3,062	0.00%
2018/03/23	3	77.10	7	78.99	79.10	-4	3,068	-0.13%
2018/03/22	3	80.70	4	80.88	80.70	-1	3,068	-0.03%
2018/03/20	3	79.67	2	79.30	79.30	1	3,066	0.03%
2018/03/19	1	80.30	0	0.00	80.50	1	3,067	0.03%
2018/03/16	2	81.50	2	80.40	81.10	0	3,114	0.00%
2018/03/15	5	81.80	5	82.48	82.00	0	3,091	0.00%
2018/03/14	1	80.70	5	81.18	81.70	-4	3,070	-0.13%
2018/03/13	0	0.00	3	80.40	80.10	-3	3,064	-0.10%
2018/03/12	4	79.98	1	80.40	79.80	3	3,050	0.10%
2018/03/09	2	81.80	8	81.84	81.80	-6	3,012	-0.20%
2018/03/08	3	81.97	9	82.13	81.80	-6	3,025	-0.20%
2018/03/07	14	82.99	8	81.40	81.00	6	3,014	0.20%
2018/03/06	13	84.25	12	84.32	82.50	1	3,016	0.03%
2018/03/05	17	82.95	28	83.72	83.90	-11	2,991	-0.37%
2018/03/02	11	82.62	9	82.27	81.70	2	3,002	0.07%
2018/03/01	14	81.24	9	81.67	81.70	5	2,972	0.17%
2018/02/27	22	83.04	13	81.34	80.60	9	2,944	0.31%
2018/02/26	22	84.00	21	86.55	83.10	1	2,869	0.03%
2018/02/23	11	79.15	24	79.42	80.00	-13	2,571	-0.51%
2018/02/22	19	77.47	20	78.59	78.60	-1	2,670	-0.04%
2018/02/21	7	76.24	12	77.23	77.80	-5	2,683	-0.19%
2018/02/12	6	74.65	6	74.40	74.60	0	2,649	0.00%
2018/02/08	5	74.30	7	74.29	75.00	-2	2,664	-0.08%
2018/02/07	10	76.30	6	74.83	73.90	4	2,717	0.15%
2018/02/06	14	74.05	9	73.28	73.00	5	2,760	0.18%
2018/02/05	17	76.68	22	78.09	78.10	-5	2,740	-0.18%
2018/02/02	5	77.88	1	77.30	77.30	4	2,794	0.14%
2018/02/01	34	81.52	47	80.41	78.60	-13	2,886	-0.45%
2018/01/31	39	77.52	41	77.92	78.40	-2	2,910	-0.07%
2018/01/30	20	78.77	14	78.79	76.70	6	2,964	0.20%
2018/01/29	13	79.04	25	78.97	80.30	-12	2,928	-0.41%
2018/01/26	0	0.00	1	75.00	75.00	-1	2,908	-0.03%
2018/01/23	10	75.00	0	0.00	73.50	10	3,409	0.29%
2018/01/22	0	0.00	1	73.50	74.70	-1	3,403	-0.03%
2018/01/19	1	72.60	0	0.00	72.50	1	3,432	0.03%
2018/01/18	1	72.50	0	0.00	72.50	1	3,424	0.03%
2018/01/10	0	0.00	1	72.90	72.30	-1	3,483	-0.03%
2018/01/08	1	72.10	1	74.60	71.90	0	3,604	0.00%
2018/01/05	1	74.10	3	73.77	74.10	-2	3,674	-0.05%
2018/01/04	0	0.00	1	69.90	70.80	-1	3,616	-0.03%