盛群 (6202)-凱基-松山券商分點個股進出

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
60.3
漲跌
▲0.1
漲幅
+0.17%
成交量
1,283張
產業
上市半導體類股
800人加入追蹤

立即追蹤
本地時間:13:30(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

盛群 (6202)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	58.30	58.30	-1	1,337	-0.07%
2024/05/13	0	0.00	1	57.90	57.90	-1	1,349	-0.07%
2024/05/07	0	0.00	0	59.40	58.20	0	1,363	0.00%
2024/04/29	2	59.00	0	0.00	59.20	2	1,227	0.16%
2024/04/26	2	58.40	0	0.00	58.30	2	1,216	0.16%
2024/04/25	0	0.00	2	58.60	58.80	-2	1,199	-0.17%
2024/04/16	0	0.00	1	56.00	56.10	-1	1,074	-0.09%
2024/04/12	0	0.00	2	58.50	59.00	-2	1,071	-0.19%
2024/04/02	0	0.00	2	59.35	59.70	-2	1,013	-0.20%
2024/04/01	0	0.00	0	54.90	55.70	0	904	0.00%
2024/03/26	0	54.60	0	0.00	54.50	0	885	0.00%
2024/03/25	1	55.00	0	0.00	54.20	1	879	0.11%
2024/03/22	2	54.20	0	0.00	54.70	2	874	0.23%
2024/03/21	1	53.50	0	0.00	53.80	1	870	0.11%
2024/03/20	0	0.00	1	53.40	53.00	-1	903	-0.11%
2024/03/11	0	57.30	0	0.00	57.20	0	909	0.00%
2024/03/08	0	56.47	1	56.40	56.20	-1	913	-0.11%
2024/03/07	10	57.89	2	58.00	57.70	8	942	0.85%
2024/03/05	1	60.00	0	0.00	59.90	1	978	0.10%
2024/02/29	0	0.00	1	60.20	60.00	-1	1,001	-0.10%
2024/02/23	1	61.90	0	0.00	61.20	1	1,068	0.09%
2024/02/22	7	61.47	0	0.00	61.40	7	1,080	0.65%
2024/02/15	0	0.00	3	59.80	60.50	-3	1,178	-0.25%
2024/02/05	0	0.00	1	60.30	60.20	-1	1,201	-0.08%
2024/01/29	0	0.00	0	61.80	61.80	0	1,297	0.00%
2024/01/26	0	0.00	5.1	61.60	61.30	-5.1	1,308	-0.39%
2024/01/23	1	62.80	0	0.00	62.60	1	1,343	0.07%
2024/01/19	0	0.00	1	60.80	61.10	-1	1,376	-0.07%
2024/01/11	1	62.50	1	62.70	62.50	0	1,529	0.00%
2024/01/08	0	0.00	14	64.40	64.30	-14	1,571	-0.89%
2024/01/04	2	66.40	0	0.00	65.20	2	1,578	0.13%
2024/01/02	2	66.60	0	0.00	66.00	2	1,580	0.13%
2023/12/29	0	0.00	16	66.10	66.70	-16	1,574	-1.02%
2023/12/28	9	66.52	1	66.70	66.40	8	1,561	0.51%
2023/12/27	2	65.70	0	0.00	65.50	2	1,539	0.13%
2023/12/26	1	65.30	0	0.00	65.20	1	1,537	0.07%
2023/12/25	1	64.70	0	0.00	64.70	1	1,533	0.07%
2023/12/22	1	65.20	0	0.00	64.80	1	1,535	0.07%
2023/12/21	2	64.70	0	0.00	64.60	2	1,533	0.13%
2023/12/20	0	0.00	1	64.60	65.10	-1	1,538	-0.06%
2023/12/18	1	65.30	0	0.00	65.00	1	1,531	0.07%
2023/12/15	1	66.40	4	66.08	64.90	-3	1,530	-0.20%
2023/12/14	3	66.20	2	65.70	65.90	1	1,495	0.07%
2023/12/13	3	65.83	1	66.00	65.70	2	1,493	0.13%
2023/12/12	2	65.75	3	65.20	65.00	-1	1,485	-0.07%
2023/12/11	2	65.90	2	65.60	65.40	0	1,476	0.00%
2023/12/07	1	66.50	1	66.00	65.90	0	1,455	0.00%
2023/12/04	6	69.43	2	70.40	68.10	4	1,431	0.28%
2023/12/01	0	0.00	8	68.88	68.90	-8	1,376	-0.58%
2023/11/30	1	67.50	0	0.00	67.10	1	1,329	0.08%
2023/11/29	0	0.00	4	67.95	68.00	-4	1,322	-0.30%
2023/11/22	1	67.60	1	67.40	67.40	0	1,229	0.00%
2023/11/21	0	0.00	1.2	67.10	67.20	-1.2	1,205	-0.10%
2023/11/20	3	67.20	0	0.00	67.50	3	1,188	0.25%
2023/11/17	9	66.80	1	66.20	66.70	8	1,167	0.68%
2023/11/16	3	65.90	0	0.00	66.30	3	1,151	0.26%
2023/11/15	1	66.80	0	0.00	66.40	1	1,138	0.09%
2023/11/13	4	65.40	2	65.20	64.90	2	1,080	0.19%
2023/11/08	12	65.13	0.1	65.20	65.00	11.9	1,042	1.15%
2023/11/07	0	0.00	1	63.10	64.70	-1	990	-0.10%
2023/10/31	0	0.00	1	62.10	61.60	-1	939	-0.11%
2023/10/30	12	64.00	10	62.33	64.20	2	939	0.21%
2023/10/27	3	62.93	0	0.00	62.00	3	942	0.32%
2023/10/26	1	64.40	0	0.00	64.00	1	926	0.11%
2023/10/25	2	65.20	0	0.00	65.20	2	920	0.22%
2023/10/24	3	65.10	4	65.43	65.10	-1	903	-0.11%
2023/10/20	0	0.00	2	64.95	64.80	-2	862	-0.23%
2023/10/18	1	63.80	1	63.20	62.70	0	825	0.00%
2023/10/17	1	63.60	1	64.80	63.50	0	834	0.00%
2023/10/06	0	62.00	0	0.00	61.80	0	828	0.00%
2023/09/19	2	64.65	1	64.60	64.30	1	895	0.11%
2023/09/18	3	64.53	0	0.00	64.50	3	894	0.34%
2023/09/06	2	64.30	0.2	64.85	64.80	1.8	938	0.19%
2023/09/01	0	0.00	0.3	63.70	63.90	-0.3	986	-0.03%
2023/08/30	0	0.00	1	62.50	62.90	-1	988	-0.10%
2023/08/25	0	61.00	0	0.00	60.60	0	1,072	0.00%
2023/08/24	0	0.00	1.5	60.80	60.60	-1.5	1,075	-0.14%
2023/08/16	1	61.50	0	0.00	62.20	1	1,138	0.09%
2023/08/11	1	66.60	0	0.00	66.70	1	1,128	0.09%
2023/07/28	0	0.00	3	69.20	69.80	-3	1,055	-0.28%
2023/07/27	2	69.00	0	0.00	69.30	2	1,054	0.19%
2023/07/26	0	0.00	5	69.00	68.60	-5	1,058	-0.47%
2023/07/24	1	71.40	0	0.00	70.40	1	1,050	0.10%
2023/07/19	4	70.61	0	0.00	70.70	4	1,012	0.40%
2023/07/12	0	0.00	6	68.20	68.00	-6	995	-0.60%
2023/07/04	3	69.53	0	0.00	69.60	3	989	0.30%
2023/06/27	0.1	68.80	0	0.00	68.20	0.1	992	0.01%
2023/06/16	1	71.00	0	0.00	71.70	1	1,018	0.10%
2023/06/15	0	0.00	0.1	72.00	71.80	-0.1	1,003	-0.01%
2023/06/09	2	71.70	0	0.00	72.10	2	1,009	0.20%
2023/06/08	10	72.50	0	0.00	72.20	10	1,009	0.99%
2023/06/07	10	71.30	0	0.00	71.70	10	990	1.01%
2023/06/06	1	70.40	0	0.00	69.70	1	981	0.10%
2023/06/05	0.1	70.43	0	0.00	70.30	0.1	986	0.01%
2023/06/02	3	70.47	0	0.00	70.20	3	986	0.30%
2023/06/01	2	70.40	0	0.00	70.60	2	1,012	0.20%
2023/05/31	3	70.30	1	70.00	70.30	2	997	0.20%
2023/05/30	3	69.60	0	0.00	69.40	3	957	0.31%
2023/05/25	0	0.00	20	69.83	69.90	-20	988	-2.02%
2023/05/24	4	71.00	0	0.00	70.60	4	992	0.40%
2023/05/23	2	68.15	0	0.00	68.20	2	965	0.21%
2023/05/22	2	68.30	0	0.00	68.20	2	993	0.20%
2023/05/17	2	67.50	0	0.00	67.30	2	1,055	0.19%
2023/05/12	1	67.10	5	67.00	67.40	-4	1,068	-0.37%
2023/05/11	0	0.00	2	67.10	66.90	-2	1,084	-0.18%
2023/05/10	0	0.00	1	68.20	68.20	-1	1,121	-0.09%
2023/05/05	2	67.40	0	0.00	68.40	2	1,251	0.16%
2023/05/04	0	0.00	2	67.40	67.50	-2	1,312	-0.15%
2023/04/28	1	68.50	0	0.00	68.70	1	1,448	0.07%
2023/04/26	0.1	67.60	0	0.00	67.70	0.1	1,435	0.01%
2023/04/25	0	67.50	0	0.00	67.00	0	1,433	0.00%
2023/04/19	0.2	72.62	0	0.00	72.30	0.2	1,438	0.01%
2023/04/13	0	0.00	2	74.60	74.10	-2	1,454	-0.14%
2023/04/12	4	75.20	0.2	74.70	75.30	3.8	1,465	0.26%
2023/04/11	0	0.00	0	75.10	74.40	0	1,462	0.00%
2023/04/06	0	74.60	0	0.00	74.80	0	1,479	0.00%
2023/03/28	1	73.20	0	0.00	73.10	1	1,657	0.06%
2023/03/27	1	75.20	1	74.30	74.20	0	1,673	0.00%
2023/03/22	6	72.60	0	0.00	72.90	6	1,689	0.36%
2023/03/20	1	72.50	0	0.00	72.70	1	1,705	0.06%
2023/03/16	0	0.00	1	72.90	71.40	-1	1,723	-0.06%
2023/03/10	1	76.40	0	0.00	75.50	1	1,726	0.06%
2023/03/09	1	77.00	1	77.00	77.00	0	1,729	0.00%
2023/03/07	2	76.60	2	76.80	76.50	0	1,743	0.00%
2023/03/06	2	76.65	6	76.65	76.60	-4	1,735	-0.23%
2023/03/03	0	0.00	1	75.00	75.20	-1	1,705	-0.06%
2023/02/24	4	74.60	0	0.00	74.10	4	1,696	0.24%
2023/02/23	1	74.70	0	0.00	75.60	1	1,692	0.06%
2023/02/21	0	0.00	2	75.55	75.40	-2	1,727	-0.12%
2023/02/20	1.1	74.31	1	74.00	74.60	0.1	1,801	0.01%
2023/02/17	0.8	74.70	0	0.00	74.70	0.8	1,784	0.05%
2023/02/10	0	0.00	1	76.00	75.80	-1	1,882	-0.05%
2023/02/09	1	76.50	0	0.00	76.70	1	1,873	0.05%
2023/02/07	1	77.00	1	76.40	77.40	0	1,826	0.00%
2023/02/06	2	75.80	0	0.00	74.60	2	1,784	0.11%
2023/02/03	1	76.40	2	76.50	76.70	-1	1,758	-0.06%
2023/02/02	2	77.00	5	77.06	77.30	-3	1,731	-0.17%
2023/02/01	30	76.13	5.2	75.66	75.80	24.8	1,665	1.49%
2023/01/31	1	72.00	0	0.00	72.70	1	1,558	0.06%
2023/01/30	1	71.10	4	71.40	71.60	-3	1,541	-0.19%
2023/01/12	1	70.40	0	0.00	70.30	1	1,548	0.06%
2023/01/11	0	70.60	0	0.00	70.70	0	1,575	0.00%
2023/01/05	2	69.20	0	0.00	69.10	2	1,573	0.13%
2022/12/28	0	0.00	1	66.80	66.80	-1	1,564	-0.06%
2022/12/27	2	68.50	0	0.00	68.10	2	1,567	0.13%
2022/12/26	0	0.00	1	68.60	68.50	-1	1,566	-0.06%
2022/12/20	1	71.20	0	0.00	68.20	1	1,512	0.07%
2022/12/19	1	68.74	0	0.00	68.40	1	1,400	0.07%
2022/12/09	0	71.60	0	0.00	70.30	0	1,272	0.00%
2022/12/01	3	72.00	0	0.00	72.10	3	1,177	0.25%
2022/11/30	3	71.13	4	71.38	71.20	-1	1,162	-0.09%
2022/11/21	1	72.10	0	0.00	70.80	1	1,086	0.09%
2022/11/18	2.2	73.37	0	0.00	72.50	2.2	1,066	0.21%
2022/11/16	0	0.00	2	72.10	73.10	-2	996	-0.20%
2022/11/14	0	0.00	1	69.30	69.40	-1	887	-0.11%
2022/11/11	0	0.00	1	70.80	70.00	-1	877	-0.11%
2022/11/10	4	70.30	4	69.83	70.00	0	827	0.00%
2022/11/08	5	67.48	1	68.30	67.40	4	761	0.53%
2022/11/07	1	66.60	0	0.00	66.60	1	743	0.13%
2022/11/02	2	65.10	0	0.00	66.80	2	759	0.26%
2022/10/28	2	66.70	2	67.90	66.70	0	776	0.00%
2022/10/24	0	66.10	0	0.00	66.00	0	808	0.00%
2022/10/13	1	59.70	2	61.80	59.90	-1	911	-0.11%
2022/10/05	0	0.00	8	68.40	67.60	-8	899	-0.89%
2022/10/04	0	0.00	3	67.63	67.90	-3	901	-0.33%
2022/10/03	1	65.70	0	0.00	65.40	1	892	0.11%
2022/09/28	1	64.00	1	64.30	63.70	0	901	0.00%
2022/09/26	0.1	67.30	0	0.00	67.00	0.1	907	0.01%
2022/09/13	0	0.00	5	71.00	71.60	-5	1,030	-0.49%
2022/09/06	0	0.00	1	69.10	69.00	-1	1,073	-0.09%
2022/09/01	2	73.40	0	0.00	73.30	2	1,104	0.18%
2022/08/30	1	73.10	0	0.00	73.30	1	1,127	0.09%
2022/08/29	3.1	72.36	0	0.00	73.10	3.1	1,130	0.27%
2022/08/22	1	74.40	0	0.00	74.50	1	1,195	0.08%
2022/08/18	0	0.00	1	74.10	74.70	-1	1,235	-0.08%
2022/08/15	2	74.80	0	0.00	74.70	2	1,234	0.16%
2022/08/10	0	0.00	1	72.50	72.50	-1	1,243	-0.08%
2022/08/09	3	73.70	1	73.80	74.00	2	1,245	0.16%
2022/08/08	2	81.80	0	0.00	82.00	2	1,245	0.16%
2022/08/05	6	81.32	0	0.00	81.50	6	1,229	0.49%
2022/08/03	6	78.58	0	0.00	78.50	6	1,216	0.49%
2022/08/02	3	79.10	0	0.00	79.00	3	1,221	0.25%
2022/07/27	14	81.06	16	79.76	81.30	-2	1,220	-0.16%
2022/07/26	1.3	79.10	5	80.08	79.30	-3.8	1,190	-0.31%
2022/07/25	4	86.35	0	0.00	86.10	4	1,116	0.36%
2022/07/22	1	89.00	0	0.00	87.50	1	1,121	0.09%
2022/07/20	4	84.80	0	0.00	83.80	4	1,144	0.35%
2022/07/18	5	83.60	0	0.00	83.50	5	1,191	0.42%
2022/07/14	1	79.90	2	80.40	80.10	-1	1,212	-0.08%
2022/07/13	0	0.00	2	79.30	79.00	-2	1,237	-0.16%
2022/07/12	3	76.90	0	0.00	76.20	3	1,261	0.24%
2022/07/11	1	79.10	0	0.00	79.10	1	1,330	0.08%
2022/07/08	0	0.00	2	80.25	80.50	-2	1,362	-0.15%
2022/07/01	2	80.25	0	0.00	78.40	2	1,546	0.13%
2022/06/30	0	0.00	1	86.10	85.80	-1	1,505	-0.07%
2022/06/27	1	91.80	0	0.00	92.30	1	1,675	0.06%
2022/06/23	0	0.00	2	91.00	91.10	-2	1,932	-0.10%
2022/06/22	0	0.00	8	93.11	91.50	-8	1,993	-0.40%
2022/06/17	0	0.00	1	93.90	93.90	-1	2,382	-0.04%
2022/06/14	4	95.80	0	0.00	96.00	4	2,499	0.16%
2022/06/10	0	0.00	2	98.30	98.10	-2	2,550	-0.08%
2022/06/02	2	102.25	3	103.17	102.00	-1	2,955	-0.03%
2022/06/01	1	103.50	2	103.00	102.50	-1	2,977	-0.03%
2022/05/30	0	0.00	1	99.60	99.70	-1	3,047	-0.03%
2022/05/27	0	0.00	1	99.00	98.40	-1	3,075	-0.03%
2022/05/26	3	99.07	0	0.00	98.00	3	3,081	0.10%
2022/05/23	1	98.70	0	0.00	98.50	1	3,093	0.03%
2022/05/19	0	0.00	1.8	98.05	99.00	-1.8	3,091	-0.06%
2022/05/18	2	98.75	0	0.00	98.80	2	3,089	0.06%
2022/05/17	0	0.00	3	98.40	98.40	-3	3,082	-0.10%
2022/04/27	1	90.50	0	0.00	93.40	1	3,174	0.03%
2022/04/25	5	95.84	1	95.00	95.10	4	3,130	0.13%
2022/04/22	2	100.00	0	0.00	99.00	2	3,100	0.06%
2022/04/18	0	0.00	10	98.10	99.00	-10	3,057	-0.33%
2022/04/15	5	98.64	1	98.90	98.30	4	3,030	0.13%
2022/04/14	1	102.00	1	101.50	101.50	0	2,998	0.00%
2022/04/13	22	103.05	2	102.50	103.00	20	2,996	0.67%
2022/04/12	1	102.00	0	0.00	102.00	1	2,992	0.03%
2022/04/11	5	105.20	1	105.00	104.00	4	2,970	0.13%
2022/04/08	1	114.00	1	113.50	114.50	0	2,880	0.00%
2022/04/07	0	0.00	0.1	113.50	112.50	-0.1	2,927	0.00%
2022/04/01	1	118.00	0	0.00	118.50	1	2,904	0.03%
2022/03/31	0	0.00	1	121.00	119.50	-1	2,882	-0.03%
2022/03/30	1	120.50	2	121.75	120.50	-1	2,845	-0.04%
2022/03/29	3.1	123.68	2	123.25	122.00	1.1	2,731	0.04%
2022/03/28	2	119.00	3	120.50	119.50	-1	2,534	-0.04%
2022/03/25	7	121.43	0	0.00	119.50	7	2,495	0.28%
2022/03/24	0	0.00	16	121.81	121.50	-16	2,438	-0.66%
2022/03/23	21	123.67	28	123.52	123.00	-7	2,365	-0.30%
2022/03/22	0	0.00	3	119.33	119.00	-3	2,096	-0.14%
2022/03/21	0	0.00	1	117.50	117.50	-1	2,056	-0.05%
2022/03/18	2	117.50	3	119.00	117.50	-1	2,034	-0.05%
2022/03/17	0	0.00	5	117.50	119.00	-5	1,989	-0.25%
2022/03/16	0	0.00	1	113.50	113.50	-1	1,922	-0.05%
2022/03/15	4	113.50	1	112.50	112.00	3	1,911	0.16%
2022/03/14	5	117.00	0	0.00	116.50	5	1,870	0.27%
2022/03/11	2	118.00	1	116.50	117.50	1	1,827	0.05%
2022/03/10	3	118.00	13	117.77	116.00	-10	1,768	-0.57%
2022/03/09	1	116.00	15	116.53	115.50	-14	1,653	-0.85%
2022/03/08	3	110.83	7	112.71	110.50	-4	1,505	-0.27%
2022/03/04	6	112.33	7	114.57	113.50	-1	1,445	-0.07%
2022/03/03	2	114.00	1	113.50	113.50	1	1,410	0.07%
2022/03/02	2	110.00	1	110.00	111.00	1	1,367	0.07%
2022/03/01	0	0.00	6	108.75	109.00	-6	1,340	-0.45%
2022/02/24	5	108.50	1	106.00	105.50	4	1,349	0.30%
2022/02/23	1	108.00	0	0.00	108.50	1	1,343	0.07%
2022/02/17	1	108.00	0	0.00	106.50	1	1,497	0.07%
2022/02/16	0	0.00	4	107.38	108.50	-4	1,536	-0.26%
2022/02/14	0	0.00	11	105.41	106.00	-11	1,518	-0.72%
2022/02/11	4	105.75	0	0.00	106.00	4	1,528	0.26%
2022/02/10	1	104.00	1	105.00	105.50	0	1,543	0.00%
2022/02/08	0	0.00	14	102.50	102.50	-14	1,529	-0.92%
2022/02/07	23	102.30	6	101.50	101.50	17	1,537	1.11%
2022/01/26	2	100.50	0	0.00	100.50	2	1,534	0.13%
2022/01/25	1	101.50	1	101.50	101.00	0	1,572	0.00%
2022/01/21	2	102.50	2	104.75	105.50	0	1,688	0.00%
2022/01/20	1	102.50	1	104.50	104.50	0	1,735	0.00%
2022/01/18	10	107.00	11	104.64	105.00	-1	2,009	-0.05%
2022/01/14	3	100.50	0	0.00	101.50	3	2,088	0.14%
2022/01/12	1	102.50	2	103.50	104.50	-1	2,246	-0.04%
2022/01/11	3	103.67	0	0.00	103.50	3	2,260	0.13%
2022/01/10	1	104.50	1	105.00	105.00	0	2,272	0.00%
2022/01/07	2	108.00	3	105.50	105.00	-1	2,310	-0.04%
2022/01/06	1	110.50	10	110.50	110.00	-9	2,306	-0.39%
2022/01/04	0	0.00	1	109.00	109.00	-1	2,312	-0.04%
2021/12/30	2	112.50	1	112.50	112.50	1	2,314	0.04%
2021/12/29	1	108.50	3	109.50	110.00	-2	2,264	-0.09%
2021/12/23	0	0.00	4	108.13	108.00	-4	2,290	-0.17%
2021/12/22	0	0.00	7	107.43	106.50	-7	2,294	-0.31%
2021/12/21	0	0.00	1	105.00	105.50	-1	2,294	-0.04%
2021/12/20	2	103.50	0	0.00	103.00	2	2,306	0.09%
2021/12/16	2	105.00	2	105.50	105.00	0	2,313	0.00%
2021/12/15	3	102.50	0	0.00	102.50	3	2,305	0.13%
2021/12/14	1	102.50	2	103.50	102.50	-1	2,334	-0.04%
2021/12/13	5	104.00	0	0.00	104.00	5	2,336	0.21%
2021/12/09	0	0.00	4	105.75	106.00	-4	2,357	-0.17%
2021/12/08	5	105.00	0	0.00	105.00	5	2,383	0.21%
2021/12/07	0	0.00	1	105.50	105.50	-1	2,427	-0.04%
2021/12/02	0	0.00	1	107.00	107.00	-1	2,616	-0.04%
2021/12/01	0	0.00	10	108.20	109.00	-10	2,673	-0.37%
2021/11/29	2	104.00	4	104.50	105.50	-2	2,886	-0.07%
2021/11/26	8	104.38	0	0.00	104.00	8	2,937	0.27%
2021/11/25	3	108.00	0	0.00	107.00	3	2,969	0.10%
2021/11/24	14	106.79	9	106.50	107.50	5	2,985	0.17%
2021/11/23	11	109.00	2	109.00	108.50	9	2,999	0.30%
2021/11/22	0	0.00	2	110.25	110.50	-2	3,054	-0.07%
2021/11/19	21	110.21	0	0.00	109.50	21	3,098	0.68%
2021/11/18	1	112.00	3	111.50	112.50	-2	3,195	-0.06%
2021/11/17	4	111.50	3	112.17	112.00	1	3,203	0.03%
2021/11/16	1	109.50	0	0.00	109.00	1	3,179	0.03%
2021/11/15	1	109.00	1	109.00	109.00	0	3,218	0.00%
2021/11/11	2	106.50	1	107.50	106.50	1	3,283	0.03%
2021/11/09	1	106.00	3	106.50	106.00	-2	3,361	-0.06%
2021/11/05	0	0.00	1	105.50	105.00	-1	3,404	-0.03%
2021/11/04	1	104.00	0	0.00	104.00	1	3,439	0.03%
2021/11/03	2	103.50	1	104.50	103.50	1	3,596	0.03%
2021/11/02	14	105.89	14	104.54	103.00	0	3,655	0.00%
2021/11/01	6	102.25	0	0.00	106.00	6	3,680	0.16%
2021/10/29	7	103.07	26	103.48	103.00	-19	3,746	-0.51%
2021/10/28	1	105.00	0	0.00	105.00	1	3,765	0.03%
2021/10/27	4	106.00	5	106.60	108.50	-1	3,793	-0.03%
2021/10/26	25.7	107.25	9	107.61	107.00	16.7	3,828	0.44%
2021/10/25	1	116.00	1	117.50	118.50	0	3,885	0.00%
2021/10/22	2	116.75	2	116.00	117.00	0	4,099	0.00%
2021/10/21	1	115.50	2	115.25	113.00	-1	4,279	-0.02%
2021/10/20	10.1	115.81	6	115.00	115.50	4.1	4,452	0.09%
2021/10/19	3	112.50	0	0.00	114.00	3	4,703	0.06%
2021/10/18	4	111.13	0	0.00	109.00	4	5,117	0.08%
2021/10/15	0	0.00	1	109.00	110.50	-1	5,588	-0.02%
2021/10/14	0	0.00	1	105.00	104.50	-1	5,788	-0.02%
2021/10/13	2	104.25	3	104.50	103.00	-1	6,351	-0.02%
2021/10/08	2	115.00	0	0.00	111.00	2	6,678	0.03%
2021/10/06	0	0.00	1	108.50	106.50	-1	7,303	-0.01%
2021/10/04	1	108.00	0	0.00	107.50	1	7,642	0.01%
2021/10/01	2	107.75	0	0.00	108.00	2	7,685	0.03%
2021/09/30	0	0.00	1	113.00	113.50	-1	7,694	-0.01%
2021/09/29	1	110.50	0	0.00	110.50	1	7,697	0.01%
2021/09/28	1	114.00	0	0.00	114.50	1	7,709	0.01%
2021/09/24	1	117.00	0	0.00	117.00	1	7,702	0.01%
2021/09/10	2	116.00	1	115.00	116.00	1	7,780	0.01%
2021/09/09	0	0.00	1	115.00	116.00	-1	7,817	-0.01%
2021/09/08	3	117.00	1	115.00	114.00	2	7,840	0.03%
2021/09/07	2	118.50	0	0.00	122.00	2	7,904	0.03%
2021/09/06	2	127.50	1	129.50	126.00	1	7,897	0.01%
2021/09/03	1	125.50	2	127.75	129.50	-1	8,131	-0.01%
2021/09/02	3	131.00	5	127.10	125.00	-2	8,269	-0.02%
2021/09/01	1	126.00	1	128.50	129.00	0	8,179	0.00%
2021/08/31	0	0.00	1	128.00	128.50	-1	8,133	-0.01%
2021/08/30	1	126.00	1	127.50	125.50	0	8,115	0.00%
2021/08/27	0	0.00	2	125.25	125.50	-2	8,096	-0.02%
2021/08/26	7	127.00	1	130.00	126.00	6	8,071	0.07%
2021/08/25	2	126.75	4	126.50	126.50	-2	8,014	-0.02%
2021/08/24	5	125.70	2	128.00	124.50	3	7,960	0.04%
2021/08/20	1	120.50	3	119.00	122.00	-2	7,844	-0.03%
2021/08/19	3	122.17	3	121.50	117.00	0	7,810	0.00%
2021/08/18	1	112.00	3	118.17	121.50	-2	7,764	-0.03%
2021/08/13	1	124.00	0	0.00	120.50	1	7,655	0.01%
2021/08/12	2	124.00	0	0.00	123.50	2	7,617	0.03%
2021/08/11	0	122.50	1.1	120.16	122.50	-1.1	7,595	-0.01%
2021/08/10	1	127.50	1	126.50	126.50	0	7,575	0.00%
2021/08/09	6	136.25	10	133.35	131.50	-4	7,561	-0.05%
2021/08/06	5	139.00	2	138.75	138.00	3	7,426	0.04%
2021/08/05	0	0.00	4.5	137.50	137.50	-4.5	7,380	-0.06%
2021/08/04	10	135.55	3	136.50	135.50	7	7,358	0.10%
2021/08/03	3	137.00	6	137.67	139.00	-3	7,293	-0.04%
2021/08/02	12	137.38	1	137.50	136.50	11	7,234	0.15%
2021/07/30	3	135.00	2	135.75	134.50	1	7,180	0.01%
2021/07/29	10	136.65	8	135.50	136.00	2	7,096	0.03%
2021/07/28	3	134.17	8	135.06	136.00	-5	6,891	-0.07%
2021/07/27	19	135.87	2.5	138.66	133.50	16.5	6,708	0.25%
2021/07/26	8.1	134.40	9	136.50	137.50	-0.9	6,546	-0.01%
2021/07/23	12	135.21	1.1	131.87	131.00	10.9	6,378	0.17%
2021/07/22	9	146.61	10	146.60	144.00	-1	6,094	-0.02%
2021/07/21	17.1	142.06	22	146.66	144.50	-4.9	5,887	-0.08%
2021/07/20	5	137.00	9	138.11	135.50	-4	5,616	-0.07%
2021/07/19	25	143.66	17	143.91	142.00	8	5,552	0.14%
2021/07/16	8	128.31	16	134.88	137.50	-8	5,129	-0.16%
2021/07/15	0	0.00	3	125.67	125.00	-3	4,912	-0.06%
2021/07/14	9	122.11	12	121.92	124.50	-3	4,772	-0.06%
2021/07/13	9.1	122.47	7	125.00	121.00	2.1	4,530	0.05%
2021/07/12	6	112.92	7	116.00	116.00	-1	4,161	-0.02%
2021/07/09	5	105.00	2	106.50	105.50	3	3,907	0.08%
2021/07/07	1	102.00	0	0.00	103.50	1	3,842	0.03%
2021/06/28	1	100.00	1	99.60	100.50	0	4,203	0.00%
2021/06/25	1	100.00	0	0.00	100.00	1	4,308	0.02%
2021/06/24	3	102.00	2	101.50	101.50	1	4,309	0.02%
2021/06/23	0	0.00	1	102.00	102.00	-1	4,318	-0.02%
2021/06/22	1	103.00	1	101.00	100.50	0	4,307	0.00%
2021/06/21	1	101.00	0	0.00	100.50	1	4,291	0.02%
2021/06/18	1	110.50	0	0.00	106.00	1	4,272	0.02%
2021/06/17	1	108.00	4	105.88	109.50	-3	4,201	-0.07%
2021/06/16	4	107.38	3	108.17	104.50	1	4,140	0.02%
2021/06/15	2	107.00	3	105.33	105.50	-1	4,046	-0.02%
2021/06/11	5	104.40	2	107.25	105.00	3	4,015	0.07%
2021/06/10	2	107.25	11	109.45	110.00	-9	3,788	-0.24%
2021/06/09	0	0.00	5	98.50	100.00	-5	3,614	-0.14%
2021/06/08	3	96.83	0	0.00	97.30	3	3,563	0.08%
2021/06/04	0	0.00	2	95.30	95.60	-2	3,534	-0.06%
2021/06/03	1	94.80	5	95.42	95.40	-4	3,547	-0.11%
2021/06/02	2	95.30	2	95.80	94.30	0	3,563	0.00%
2021/06/01	4	95.10	5	95.86	95.10	-1	3,564	-0.03%
2021/05/31	2	95.05	2	95.65	94.40	0	3,571	0.00%
2021/05/28	10	94.59	14	95.19	94.60	-4	3,581	-0.11%
2021/05/27	7	93.49	10	93.91	94.20	-3	3,576	-0.08%
2021/05/26	4	93.35	3	93.90	92.90	1	3,620	0.03%
2021/05/25	2	93.50	2	94.40	93.20	0	3,719	0.00%
2021/05/24	0	0.00	1	88.80	89.90	-1	3,920	-0.03%
2021/05/21	2	89.25	0	0.00	89.30	2	4,014	0.05%
2021/05/20	0	0.00	1	88.10	88.30	-1	4,058	-0.02%
2021/05/18	0	0.00	2	85.45	87.50	-2	4,173	-0.05%
2021/05/17	5	83.54	2	84.50	83.40	3	4,268	0.07%
2021/05/14	2	86.60	2	87.65	87.50	0	4,337	0.00%
2021/05/12	2	87.10	0	0.00	85.00	2	4,720	0.04%
2021/05/11	7	92.39	3	90.67	89.50	4	4,853	0.08%
2021/05/10	2	95.70	2	96.10	97.00	0	4,802	0.00%
2021/05/06	2	95.70	3	96.13	96.00	-1	4,748	-0.02%
2021/05/05	4	97.50	1	98.70	94.00	3	4,716	0.06%
2021/05/04	2	97.70	5	96.56	97.70	-3	4,719	-0.06%
2021/05/03	1	99.50	1	100.00	98.90	0	4,666	0.00%
2021/04/29	6	104.00	2	102.75	102.50	4	4,589	0.09%
2021/04/28	5	103.60	0	0.00	102.50	5	4,530	0.11%
2021/04/27	10	103.45	6	101.67	101.00	4	4,451	0.09%
2021/04/26	2	102.25	6	103.90	106.50	-4	4,223	-0.09%
2021/04/23	5	97.08	1	98.40	98.80	4	4,003	0.10%
2021/04/22	2	97.00	11	94.64	97.40	-9	3,843	-0.23%
2021/04/21	0	0.00	1	93.20	93.40	-1	3,679	-0.03%
2021/04/19	5	94.24	3	94.20	93.60	2	3,732	0.05%
2021/04/16	5	95.40	2	95.70	95.50	3	3,811	0.08%
2021/04/14	1	93.20	0	0.00	92.80	1	3,779	0.03%
2021/04/13	0	0.00	1	95.70	94.90	-1	3,737	-0.03%
2021/04/12	2	96.80	0	0.00	95.40	2	3,707	0.05%
2021/04/08	2	98.50	2	100.50	98.20	0	3,607	0.00%
2021/04/07	1	95.90	2	96.50	95.10	-1	3,487	-0.03%
2021/04/01	2	94.60	1	94.10	94.50	1	3,385	0.03%
2021/03/31	2	94.40	3	93.90	93.40	-1	3,344	-0.03%
2021/03/30	1	91.90	3	93.53	95.20	-2	3,262	-0.06%
2021/03/29	0	0.00	0	91.00	90.10	0	3,143	0.00%
2021/03/26	2	89.65	1	90.29	90.40	1	3,134	0.03%
2021/03/25	1	88.00	0	0.00	88.20	1	3,118	0.03%
2021/03/24	1	88.10	0	0.00	88.10	1	3,118	0.03%
2021/03/18	3	89.00	2	88.70	89.40	1	3,069	0.03%
2021/03/17	1	88.80	1	88.30	87.20	0	3,048	0.00%
2021/03/16	2	90.60	0	0.00	89.70	2	3,037	0.07%
2021/03/15	3	86.80	14	88.14	88.00	-11	3,066	-0.36%
2021/03/10	3	83.50	0	0.00	83.40	3	3,091	0.10%
2021/03/09	2	83.65	0	0.00	83.20	2	3,127	0.06%
2021/03/08	1	84.20	0	0.00	84.10	1	3,121	0.03%
2021/03/04	1	85.50	0	0.00	84.50	1	3,105	0.03%
2021/03/03	3	85.53	0	0.00	85.90	3	3,135	0.10%
2021/03/02	6	88.05	10	86.50	86.10	-4	3,109	-0.13%
2021/02/26	4	87.80	86	88.01	87.60	-82	3,085	-2.66%
2021/02/25	4	90.63	1	93.20	90.00	3	3,040	0.10%
2021/02/24	4	96.23	10	94.52	92.00	-6	2,949	-0.20%
2021/02/23	16	89.86	8	89.10	90.00	8	2,693	0.30%
2021/02/22	33	87.80	4	87.88	88.00	29	2,601	1.11%
2021/02/19	9	88.24	8	87.99	88.40	1	2,627	0.04%
2021/02/18	5	86.02	2	85.50	87.00	3	2,566	0.12%
2021/02/17	15	85.70	9	85.60	87.00	6	2,549	0.24%
2021/02/05	7	81.33	8	81.49	82.40	-1	2,429	-0.04%
2021/02/04	15	80.95	17	80.72	81.80	-2	2,325	-0.09%
2021/02/03	7	76.57	14	76.48	78.20	-7	2,047	-0.34%
2021/02/02	12	74.83	15	74.70	74.80	-3	1,886	-0.16%
2021/02/01	10	70.60	3	72.73	73.50	7	1,712	0.41%
2021/01/29	2	71.20	0	0.00	71.20	2	1,692	0.12%
2021/01/28	1	71.50	0	0.00	71.80	1	1,686	0.06%
2021/01/27	1	72.70	1	73.20	72.70	0	1,683	0.00%
2021/01/26	1	72.50	1	73.40	72.90	0	1,678	0.00%
2021/01/25	1	72.60	3	72.00	74.00	-2	1,638	-0.12%
2021/01/21	0	0.00	1	71.80	71.00	-1	1,685	-0.06%
2021/01/20	1	71.30	1	72.20	71.00	0	1,716	0.00%
2021/01/19	1	72.10	2	72.20	71.80	-1	1,728	-0.06%
2021/01/18	2	71.50	1	72.10	71.60	1	1,732	0.06%
2021/01/15	7	72.37	0	0.00	71.70	7	1,724	0.41%
2021/01/14	0	0.00	5	72.98	72.90	-5	1,711	-0.29%
2021/01/13	0	0.00	1	73.50	72.80	-1	1,725	-0.06%
2021/01/12	3	73.50	7	73.59	72.80	-4	1,728	-0.23%
2021/01/11	6	74.13	11	74.32	75.10	-5	1,670	-0.30%
2021/01/08	2	72.20	8	72.03	72.20	-6	1,570	-0.38%
2021/01/06	5	72.34	0	0.00	71.50	5	1,595	0.31%
2021/01/05	1	72.40	1	72.40	72.70	0	1,588	0.00%
2021/01/04	2	73.15	9	73.33	73.40	-7	1,597	-0.44%
2020/12/31	8	72.63	6	72.80	72.60	2	1,610	0.12%
2020/12/30	4	72.15	5	72.26	72.50	-1	1,598	-0.06%
2020/12/28	1	71.10	0	0.00	71.20	1	1,582	0.06%
2020/12/24	1	71.60	0	0.00	71.60	1	1,568	0.06%
2020/12/23	3	71.33	1	71.20	71.90	2	1,556	0.13%
2020/12/22	3	71.80	3	72.60	71.00	0	1,550	0.00%
2020/12/21	3	70.97	0	0.00	71.20	3	1,528	0.20%
2020/12/18	5	72.66	6	72.87	71.70	-1	1,512	-0.07%
2020/12/17	6	72.35	0	0.00	72.40	6	1,488	0.40%
2020/12/14	1	71.60	0	0.00	71.60	1	1,450	0.07%
2020/12/10	5	73.14	1	73.70	73.50	4	1,422	0.28%
2020/12/09	1	74.60	3	75.07	75.60	-2	1,397	-0.14%
2020/12/08	2	73.90	0	0.00	73.70	2	1,297	0.15%
2020/12/07	11	74.42	1	73.40	73.50	10	1,277	0.78%
2020/12/04	1	73.40	2	72.50	73.50	-1	1,247	-0.08%
2020/12/03	1	72.30	0	0.00	71.90	1	1,212	0.08%
2020/12/02	0	0.00	1	72.40	72.50	-1	1,168	-0.09%
2020/12/01	1	70.80	5	70.90	71.40	-4	1,156	-0.35%
2020/11/30	2	71.85	0	0.00	71.80	2	1,141	0.18%
2020/11/27	8	72.88	3	72.97	72.50	5	1,129	0.44%
2020/11/26	2	71.35	7	70.96	71.50	-5	1,079	-0.46%
2020/11/25	1	71.50	0	0.00	71.30	1	1,065	0.09%
2020/11/24	1	72.00	1	72.40	72.60	0	1,048	0.00%
2020/11/20	10	72.70	0	0.00	72.30	10	1,004	1.00%
2020/11/18	2	72.50	1	71.60	72.80	1	973	0.10%
2020/11/17	1	70.80	0	0.00	70.90	1	896	0.11%
2020/11/16	8	71.13	3	70.77	71.10	5	909	0.55%
2020/11/12	1	69.10	0	0.00	69.10	1	878	0.11%
2020/11/10	0	0.00	1.1	69.25	69.50	-1.1	879	-0.12%
2020/11/09	0	0.00	3	70.33	69.90	-3	880	-0.34%
2020/11/06	13	69.32	0	0.00	69.40	13	886	1.47%
2020/11/05	1	69.10	0	0.00	69.30	1	930	0.11%
2020/11/04	4	69.38	1	69.30	69.40	3	967	0.31%
2020/11/03	1	69.70	0	0.00	69.80	1	998	0.10%
2020/11/02	1	69.70	3	69.90	69.50	-2	1,080	-0.19%
2020/10/29	2	70.15	1	68.80	70.50	1	1,073	0.09%
2020/10/28	0	0.00	9	69.24	69.40	-9	1,042	-0.86%
2020/10/27	3	68.00	4	68.83	68.50	-1	1,046	-0.10%
2020/10/23	0	0.00	1	67.60	67.60	-1	1,075	-0.09%
2020/10/22	1	66.70	0	0.00	67.40	1	1,142	0.09%
2020/10/21	7	67.96	11	67.57	67.10	-4	1,157	-0.35%
2020/10/20	0	0.00	1	67.30	67.90	-1	1,149	-0.09%
2020/10/15	1	66.90	1	67.30	66.90	0	1,176	0.00%
2020/10/14	2	68.10	0	0.00	68.40	2	1,178	0.17%
2020/10/12	0	0.00	7	67.14	66.60	-7	1,205	-0.58%
2020/10/08	6	67.23	2	67.60	67.10	4	1,268	0.32%
2020/10/05	0	0.00	1	64.30	64.30	-1	1,412	-0.07%
2020/09/25	1	62.90	0	0.00	63.10	1	1,761	0.06%
2020/09/24	1	64.00	0	0.00	64.00	1	1,771	0.06%
2020/09/18	2	66.00	0	0.00	66.50	2	1,818	0.11%
2020/09/17	5	66.08	0	0.00	66.10	5	1,828	0.27%
2020/09/15	1	66.30	1	65.80	66.00	0	1,858	0.00%
2020/09/14	2	65.40	2	65.90	65.80	0	1,961	0.00%
2020/09/10	1	65.50	0	0.00	65.00	1	1,969	0.05%
2020/09/09	0	0.00	2	65.20	65.40	-2	1,973	-0.10%
2020/09/04	2	63.50	6	63.65	63.80	-4	1,998	-0.20%
2020/09/03	2	64.80	0	0.00	64.30	2	2,008	0.10%
2020/08/20	2	63.60	0	0.00	63.90	2	2,150	0.09%
2020/08/19	0	0.00	6	66.05	65.60	-6	2,123	-0.28%
2020/08/14	2	66.70	0	0.00	67.00	2	2,107	0.09%
2020/08/11	2	67.85	2	67.80	67.40	0	2,086	0.00%
2020/08/10	16	72.66	0	0.00	72.70	16	2,057	0.78%
2020/08/07	15	72.67	0	0.00	72.70	15	2,034	0.74%
2020/08/06	4	73.78	0	0.00	73.30	4	2,010	0.20%
2020/08/05	0	0.00	1	73.50	73.30	-1	1,944	-0.05%
2020/08/04	0	0.00	2	72.70	72.80	-2	1,939	-0.10%
2020/08/03	0	0.00	12	72.39	72.20	-12	1,941	-0.62%
2020/07/31	0	0.00	3	72.77	72.30	-3	1,936	-0.15%
2020/07/30	2	72.50	1	71.80	72.50	1	1,938	0.05%
2020/07/29	1	71.40	3	70.87	71.70	-2	1,925	-0.10%
2020/07/28	4	69.35	1	70.30	68.50	3	1,897	0.16%
2020/07/27	2	71.45	0	0.00	70.80	2	1,850	0.11%
2020/07/24	0	0.00	1	72.70	71.20	-1	1,858	-0.05%
2020/07/23	5	72.20	0	0.00	72.20	5	1,902	0.26%
2020/07/22	10	72.40	0	0.00	72.20	10	1,920	0.52%
2020/07/21	0	0.00	5	71.22	71.10	-5	1,916	-0.26%
2020/07/20	1	70.10	0	0.00	70.50	1	1,917	0.05%
2020/07/17	4	71.30	1	71.00	70.40	3	1,898	0.16%
2020/07/16	3	71.27	1	71.00	71.00	2	1,890	0.11%
2020/07/15	2	73.55	13	72.31	72.30	-11	1,857	-0.59%
2020/07/14	8	73.43	0	0.00	73.00	8	1,816	0.44%
2020/07/13	10	73.56	7	73.34	73.40	3	1,801	0.17%
2020/07/10	5	72.40	18	72.06	71.50	-13	1,731	-0.75%
2020/07/09	8	72.43	8	72.59	72.50	0	1,694	0.00%
2020/07/08	10	72.75	3	72.60	72.70	7	1,667	0.42%
2020/07/07	13	72.69	15	72.65	73.00	-2	1,596	-0.13%
2020/07/06	11	70.04	1	70.40	69.90	10	1,436	0.70%
2020/07/02	4	67.95	0	0.00	68.40	4	1,446	0.28%
2020/07/01	4	67.38	0	0.00	67.50	4	1,482	0.27%
2020/06/24	0	0.00	1	67.60	67.40	-1	1,499	-0.07%
2020/06/23	3	67.10	3	67.47	67.30	0	1,503	0.00%
2020/06/22	2	66.65	0	0.00	66.90	2	1,508	0.13%
2020/06/12	3	65.80	0	0.00	65.70	3	1,505	0.20%
2020/06/11	1	67.00	0	0.00	66.70	1	1,546	0.06%
2020/06/10	5	67.40	0	0.00	67.20	5	1,578	0.32%
2020/06/09	2	67.70	1	67.40	67.30	1	1,619	0.06%
2020/06/08	4	67.95	0	0.00	67.90	4	1,680	0.24%
2020/06/04	0	0.00	3	67.80	67.60	-3	1,759	-0.17%
2020/06/01	0	0.00	1	65.80	65.60	-1	2,273	-0.04%
2020/05/29	1	64.80	0	0.00	64.40	1	2,458	0.04%
2020/05/28	1	65.30	0	0.00	65.10	1	2,459	0.04%
2020/05/26	0	0.00	2	66.10	66.10	-2	2,471	-0.08%
2020/05/22	2	65.45	0	0.00	65.10	2	2,473	0.08%
2020/05/20	0	0.00	2	65.90	65.50	-2	2,466	-0.08%
2020/05/14	2	65.50	0	0.00	65.00	2	2,442	0.08%
2020/05/12	0	0.00	1	66.80	66.30	-1	2,418	-0.04%
2020/05/11	0	0.00	3	66.40	66.60	-3	2,401	-0.12%
2020/05/08	1	66.10	4	66.30	66.10	-3	2,391	-0.13%
2020/05/07	0	0.00	3	66.57	66.50	-3	2,400	-0.12%
2020/05/06	3	66.07	3	66.80	65.90	0	2,463	0.00%
2020/05/04	1	65.30	0	0.00	65.30	1	2,496	0.04%
2020/04/29	1	66.30	0	0.00	66.20	1	2,523	0.04%
2020/04/28	9	66.90	6	66.70	66.60	3	2,500	0.12%
2020/04/27	5	69.38	6	69.32	70.00	-1	2,450	-0.04%
2020/04/24	0	0.00	5	68.20	68.00	-5	2,408	-0.21%
2020/04/23	0	0.00	2	67.20	68.00	-2	2,387	-0.08%
2020/04/20	0	0.00	6	66.93	67.40	-6	2,344	-0.26%
2020/04/17	9	67.89	7	68.60	66.60	2	2,338	0.09%
2020/04/16	7	67.29	1	67.50	67.00	6	2,299	0.26%
2020/04/15	6	65.50	8	65.15	65.80	-2	2,271	-0.09%
2020/04/14	1	64.10	7	64.51	64.70	-6	2,248	-0.27%
2020/04/13	6	64.43	1	64.70	63.80	5	2,233	0.22%
2020/04/10	2	64.20	1	64.20	63.90	1	2,211	0.05%
2020/04/09	3	64.57	4	65.80	64.10	-1	2,201	-0.05%
2020/04/08	4	64.00	1	64.50	65.00	3	2,179	0.14%
2020/04/06	1	63.00	2	62.35	62.90	-1	2,113	-0.05%
2020/04/01	7	61.04	7	61.24	61.00	0	2,056	0.00%
2020/03/27	3	60.37	1	61.30	59.40	2	1,995	0.10%
2020/03/26	4	59.85	0	0.00	60.30	4	1,977	0.20%
2020/03/25	1	60.30	1	59.30	59.30	0	1,958	0.00%
2020/03/24	4	58.85	3	58.80	58.70	1	1,933	0.05%
2020/03/23	0	0.00	1	59.10	58.40	-1	1,895	-0.05%
2020/03/20	1	58.90	1	59.80	60.00	0	1,886	0.00%
2020/03/19	1	55.10	17	55.18	55.00	-16	1,870	-0.86%
2020/03/18	2	62.45	0	0.00	60.40	2	1,835	0.11%
2020/03/17	6	63.10	0	0.00	63.40	6	1,805	0.33%
2020/03/13	4	59.25	4	59.60	60.60	0	1,693	0.00%
2020/03/12	9	65.18	4	65.35	64.60	5	1,644	0.30%
2020/03/11	2	69.45	1	70.50	67.60	1	1,574	0.06%
2020/03/10	4	69.63	2	68.30	68.70	2	1,542	0.13%
2020/03/09	3	71.30	5	73.50	69.90	-2	1,459	-0.14%
2020/03/06	6	74.68	16	73.26	74.00	-10	1,236	-0.81%
2020/03/04	11	69.77	17	68.99	71.20	-6	871	-0.69%
2020/03/03	10	66.30	3	66.50	65.80	7	681	1.03%
2020/03/02	1	64.60	0	0.00	64.50	1	671	0.15%
2020/02/27	1	65.60	0	0.00	65.60	1	654	0.15%
2020/02/26	1	66.10	1	67.00	66.50	0	645	0.00%
2020/02/25	1	66.50	1	66.50	66.50	0	645	0.00%
2020/02/19	1	68.40	0	0.00	68.40	1	628	0.16%
2020/02/13	1	70.00	0	0.00	70.00	1	638	0.16%
2020/02/12	1	70.10	3	69.90	70.00	-2	635	-0.31%
2020/02/10	3	71.07	1	71.30	69.50	2	629	0.32%
2020/02/07	42	71.00	42	71.25	71.30	0	606	0.00%
2020/02/06	0	0.00	3	70.30	69.30	-3	528	-0.57%
2020/02/04	0	0.00	1	68.80	67.70	-1	445	-0.22%
2020/02/03	3	68.83	1	68.60	69.60	2	428	0.47%
2020/01/30	7	65.53	0	0.00	65.40	7	405	1.73%
2020/01/15	1	68.70	0	0.00	68.70	1	395	0.25%
2020/01/14	1	69.50	0	0.00	69.50	1	402	0.25%
2019/12/30	0	0.00	4	69.40	69.20	-4	428	-0.93%
2019/12/09	2	69.80	0	0.00	69.70	2	480	0.42%
2019/11/18	0	0.00	8	68.80	68.60	-8	442	-1.81%
2019/11/13	0	0.00	5	67.20	68.00	-5	434	-1.15%
2019/11/12	0	0.00	1	65.50	66.00	-1	426	-0.23%
2019/11/07	1	66.10	0	0.00	66.00	1	463	0.22%
2019/11/06	1	66.30	0	0.00	66.50	1	471	0.21%
2019/10/30	1	66.60	0	0.00	66.60	1	498	0.20%
2019/10/29	2	67.45	0	0.00	67.40	2	504	0.40%
2019/10/28	8	68.00	0	0.00	68.10	8	534	1.50%
2019/10/25	1	68.00	0	0.00	67.50	1	540	0.18%
2019/10/17	0.2	67.30	0	0.00	67.20	0.2	533	0.03%
2019/10/15	0	0.00	3	65.40	65.50	-3	541	-0.55%
2019/10/14	2	66.00	0	0.00	66.00	2	552	0.36%
2019/09/24	4	68.00	4	67.30	67.30	0	635	0.00%
2019/09/23	0	0.00	8	68.60	68.30	-8	636	-1.26%
2019/09/20	2	66.20	0	0.00	66.80	2	626	0.32%
2019/09/19	0	0.00	1	65.10	65.20	-1	629	-0.16%
2019/09/18	1	64.70	0	0.00	64.20	1	656	0.15%
2019/09/12	4	65.90	0	0.00	66.30	4	701	0.57%
2019/09/10	0	0.00	1	66.50	66.20	-1	706	-0.14%
2019/09/06	1	67.20	9	67.30	67.40	-8	715	-1.12%
2019/09/05	1	67.40	5	67.30	67.20	-4	722	-0.55%
2019/08/30	1	67.10	1	67.10	66.90	0	771	0.00%
2019/08/29	0	0.00	1	66.70	67.00	-1	780	-0.13%
2019/08/28	1	66.10	0	0.00	66.50	1	789	0.13%
2019/08/27	2	66.35	0	0.00	66.10	2	791	0.25%
2019/08/26	1	66.20	0	0.00	66.70	1	803	0.12%
2019/08/22	0	0.00	2	67.50	67.40	-2	831	-0.24%
2019/08/20	4	66.78	3	67.50	66.80	1	836	0.12%
2019/08/19	0	0.00	4	67.00	67.30	-4	841	-0.48%
2019/08/15	2	64.95	0	0.00	64.60	2	846	0.24%
2019/08/14	6	66.40	0	0.00	66.50	6	851	0.70%
2019/08/13	2	66.05	0	0.00	65.80	2	856	0.23%
2019/08/12	2	71.50	0	0.00	71.40	2	848	0.24%
2019/08/08	0	0.00	0	71.00	71.00	0	832	0.00%
2019/08/07	0	0.00	1	71.60	70.60	-1	828	-0.12%
2019/08/05	2	70.30	5	70.30	70.20	-3	841	-0.36%
2019/08/02	2	70.35	0	0.00	70.80	2	848	0.24%
2019/08/01	2	70.90	0	0.00	71.10	2	855	0.23%
2019/07/31	0	0.00	1	70.10	70.00	-1	849	-0.12%
2019/07/29	21	74.90	20	74.30	74.30	1	808	0.12%
2019/07/25	0	0.00	4	74.90	74.80	-4	826	-0.48%
2019/07/18	1	73.90	0	0.00	73.10	1	876	0.11%
2019/07/12	0	0.00	4	74.15	74.20	-4	958	-0.42%
2019/07/09	1	72.10	2	73.30	73.20	-1	950	-0.11%
2019/07/08	1	73.40	0	0.00	73.50	1	934	0.11%
2019/07/02	0	0.00	4	74.00	74.00	-4	935	-0.43%
2019/07/01	1	72.30	0	0.00	73.50	1	924	0.11%
2019/06/26	6	70.90	0	0.00	71.50	6	898	0.67%
2019/06/25	6	70.70	6	71.65	71.50	0	890	0.00%
2019/06/24	0	0.00	2	70.20	70.40	-2	863	-0.23%
2019/06/21	1	67.20	0	0.00	67.20	1	840	0.12%
2019/06/17	1	66.90	0	0.00	66.80	1	836	0.12%
2019/06/05	1	66.50	0	0.00	66.50	1	828	0.12%
2019/05/17	2	65.30	0	0.00	65.20	2	852	0.23%
2019/05/13	3	67.50	0	0.00	67.30	3	887	0.34%
2019/05/10	1	69.70	5	69.20	69.30	-4	920	-0.43%
2019/05/09	1	70.30	10	70.47	70.30	-9	959	-0.94%
2019/05/06	3	71.90	0	0.00	71.90	3	1,095	0.27%
2019/04/30	5	74.00	0	0.00	74.00	5	1,113	0.45%
2019/04/26	0	0.00	1	74.10	74.20	-1	1,150	-0.09%
2019/04/23	5	77.00	0	0.00	76.70	5	1,190	0.42%
2019/04/22	203	77.24	206	77.58	78.10	-3	1,180	-0.25%	大買/大賣/
2019/04/10	2	72.10	2	72.20	72.40	0	1,181	0.00%
2019/04/02	1	73.30	0	0.00	73.20	1	1,172	0.09%
2019/03/28	5	73.70	1	73.90	73.60	4	1,176	0.34%
2019/03/25	5	72.00	2	72.10	72.20	3	1,194	0.25%
2019/03/22	2	73.90	2	73.25	73.40	0	1,199	0.00%
2019/03/21	2	73.30	0	0.00	72.60	2	1,231	0.16%
2019/03/18	5	71.50	0	0.00	71.50	5	1,222	0.41%
2019/03/13	0	0.00	1	71.80	71.60	-1	1,226	-0.08%
2019/03/08	2	71.20	0	0.00	71.20	2	1,275	0.16%
2019/03/07	34	72.60	37	72.94	72.00	-3	1,285	-0.23%
2019/03/06	2	70.65	0	0.00	70.60	2	1,286	0.16%
2019/03/05	1	71.20	0	0.00	71.00	1	1,292	0.08%
2019/02/21	1	73.30	0	0.00	73.60	1	1,276	0.08%
2019/02/19	0	0.00	1	74.00	74.00	-1	1,269	-0.08%
2019/02/18	1	73.60	0	0.00	73.00	1	1,276	0.08%
2019/02/15	0	0.00	0	73.90	73.90	0	1,267	0.00%
2019/02/14	70	73.97	71	74.22	73.40	-1	1,267	-0.08%
2019/02/13	0	0.00	1	72.10	71.70	-1	1,251	-0.08%
2019/02/12	1	72.80	0	0.00	73.20	1	1,239	0.08%
2019/02/11	67	72.99	69	73.43	73.60	-2	1,230	-0.16%
2019/01/30	73	71.00	74	71.34	70.50	-1	1,196	-0.08%
2019/01/29	5	68.94	9	69.30	69.30	-4	1,161	-0.34%
2019/01/23	54	65.63	54	65.78	66.40	0	1,058	0.00%
2019/01/22	0	0.00	1	64.60	65.30	-1	1,049	-0.10%
2019/01/21	1	64.70	0	0.00	64.80	1	1,036	0.10%
2019/01/18	1	61.60	1	62.60	63.30	0	1,011	0.00%
2019/01/10	44	60.50	44	60.56	60.70	0	905	0.00%
2019/01/08	8	58.70	8	57.90	57.90	0	866	0.00%
2018/12/14	0	0.00	5	60.46	60.30	-5	923	-0.54%
2018/12/13	1	58.60	3	58.90	59.50	-2	888	-0.23%
2018/12/11	3	58.23	0	0.00	58.00	3	889	0.34%
2018/12/10	1	58.30	3	58.10	58.30	-2	892	-0.22%
2018/12/07	5	59.14	0	0.00	59.30	5	895	0.56%
2018/12/06	2	59.65	3	60.20	58.70	-1	902	-0.11%
2018/12/05	5	61.24	8	61.53	62.00	-3	885	-0.34%
2018/12/04	5	62.42	1	62.30	62.00	4	898	0.45%
2018/12/03	3	63.00	0	0.00	63.20	3	898	0.33%
2018/11/30	0	0.00	1	61.20	58.80	-1	875	-0.11%
2018/11/29	1	60.50	0	0.00	60.10	1	863	0.12%
2018/11/13	1	56.00	1	56.40	56.60	0	1,112	0.00%
2018/11/08	0	0.00	2	58.20	58.00	-2	1,221	-0.16%
2018/11/06	1	56.70	0	0.00	56.60	1	1,253	0.08%
2018/11/05	1	58.60	0	0.00	58.50	1	1,253	0.08%
2018/10/31	1	58.40	1	58.50	58.40	0	1,251	0.00%
2018/10/25	5	62.70	0	0.00	61.90	5	1,286	0.39%
2018/10/12	0	0.00	1	68.50	68.10	-1	1,296	-0.08%
2018/10/11	2	66.90	1	67.40	66.10	1	1,295	0.08%
2018/10/08	2	72.40	0	0.00	72.10	2	1,336	0.15%
2018/10/03	1	76.50	0	0.00	76.50	1	1,327	0.08%
2018/09/26	0	0.00	1	78.80	78.80	-1	1,320	-0.08%
2018/09/21	1	77.90	0	0.00	77.90	1	1,326	0.08%
2018/09/20	0	0.00	2	79.60	80.00	-2	1,318	-0.15%
2018/09/19	1	78.80	0	0.00	79.00	1	1,319	0.08%
2018/09/18	1	79.40	0	0.00	79.00	1	1,323	0.08%
2018/09/07	0	0.00	3	84.47	82.90	-3	1,446	-0.21%
2018/09/06	1	83.30	0	0.00	83.50	1	1,479	0.07%
2018/09/05	0	0.00	5	84.00	84.00	-5	1,504	-0.33%
2018/09/04	1	84.10	0	0.00	83.70	1	1,600	0.06%
2018/08/30	0	0.00	4.3	83.64	84.30	-4.3	1,598	-0.27%
2018/08/29	4	83.88	3	83.70	82.20	1	1,598	0.06%
2018/08/28	148	82.98	149	83.25	83.50	-1	1,579	-0.06%	大買/大賣/
2018/08/27	3	81.03	0	0.00	81.30	3	1,544	0.19%
2018/08/23	0	0.00	2	81.30	81.80	-2	1,543	-0.13%
2018/08/22	0	0.00	1.3	80.95	81.80	-1.3	1,546	-0.08%
2018/08/21	577	81.66	576.3	81.98	82.00	0.7	1,547	0.05%	大買/大賣/
2018/08/20	1	81.80	3	80.70	79.40	-2	1,494	-0.13%
2018/08/17	282	79.99	285	80.45	79.80	-3	1,462	-0.21%	大買/大賣/
2018/08/16	92	78.50	93	78.80	78.50	-1	1,421	-0.07%
2018/08/15	0	0.00	5	76.62	76.80	-5	1,380	-0.36%
2018/08/13	7	77.54	0	0.00	77.40	7	1,347	0.52%
2018/08/10	0	0.00	2	79.10	78.00	-2	1,324	-0.15%
2018/08/08	117	78.19	120.3	78.41	78.50	-3.3	1,338	-0.25%	大買/大賣/
2018/08/07	0	0.00	1	77.00	77.40	-1	1,327	-0.08%
2018/08/06	2	77.20	0	0.00	77.50	2	1,344	0.15%
2018/08/03	2	76.00	7	76.29	77.00	-5	1,342	-0.37%
2018/08/02	0	0.00	1	74.80	74.90	-1	1,355	-0.07%
2018/08/01	3	74.23	0	0.00	74.50	3	1,373	0.22%
2018/07/31	0	0.00	3	73.33	72.90	-3	1,384	-0.22%
2018/07/27	0	0.00	2	72.65	72.20	-2	1,368	-0.15%
2018/07/25	1	71.60	0	0.00	71.50	1	1,427	0.07%
2018/07/24	0	0.00	3	72.07	72.20	-3	1,447	-0.21%
2018/07/23	6	70.58	0	0.00	70.20	6	1,461	0.41%
2018/07/19	1	71.90	0	0.00	72.00	1	1,461	0.07%
2018/07/18	0.3	72.50	0	0.00	72.00	0.3	1,487	0.02%
2018/07/16	3	71.43	0	0.00	71.00	3	1,473	0.20%
2018/07/13	0	0.00	1	74.40	74.60	-1	1,444	-0.07%
2018/07/11	2	73.10	0	0.00	74.00	2	1,477	0.14%
2018/07/10	3	73.50	0	0.00	73.70	3	1,490	0.20%
2018/07/09	3	72.90	0	0.00	73.00	3	1,492	0.20%
2018/07/06	1	73.00	0	0.00	72.90	1	1,500	0.07%
2018/07/04	0	0.00	0.3	72.70	72.00	-0.3	1,564	-0.02%
2018/07/03	0	0.00	0.1	73.10	73.10	-0.1	1,571	-0.01%
2018/06/29	0.1	74.20	0	0.00	74.20	0.1	1,588	0.00%
2018/06/28	0.3	74.00	0	0.00	73.50	0.3	1,623	0.02%
2018/06/26	0	0.00	1	73.20	74.80	-1	1,633	-0.06%
2018/06/25	4	73.45	0	0.00	73.40	4	1,635	0.24%
2018/06/19	1	75.00	0	0.00	75.40	1	1,707	0.06%
2018/06/15	3	80.33	2	80.00	77.80	1	1,701	0.06%
2018/06/14	123.1	82.00	129	82.38	81.50	-5.9	1,588	-0.37%	大買/大賣/
2018/06/13	0.1	80.00	0	0.00	80.50	0.1	1,545	0.00%
2018/06/12	140	81.98	150	82.34	80.20	-10	1,555	-0.64%	大買/大賣/
2018/06/07	0.1	78.40	0	0.00	78.40	0.1	1,519	0.01%
2018/06/06	0	0.00	1	77.60	78.20	-1	1,560	-0.06%
2018/06/05	0.1	77.00	0	0.00	77.10	0.1	1,552	0.01%
2018/06/01	0	0.00	2	74.80	75.20	-2	1,574	-0.13%
2018/05/31	2	74.50	0	0.00	74.00	2	1,638	0.12%
2018/05/29	1	75.60	0	0.00	76.00	1	1,737	0.06%
2018/05/28	0	0.00	12.3	77.02	77.20	-12.3	1,756	-0.70%
2018/05/24	0	0.00	1	75.80	75.00	-1	2,183	-0.05%
2018/05/22	2	74.70	2	74.00	74.00	0	2,277	0.00%
2018/05/21	0	0.00	1	74.60	74.70	-1	2,328	-0.04%
2018/05/18	2	74.40	2	73.60	73.80	0	2,341	0.00%
2018/05/17	5	74.28	5.3	74.16	73.70	-0.3	2,370	-0.01%
2018/05/16	88	75.45	90	75.64	75.00	-2	2,363	-0.08%
2018/05/15	1	73.90	0	0.00	73.50	1	2,365	0.04%
2018/05/14	1.2	74.98	1	74.70	75.40	0.2	2,410	0.01%
2018/05/11	1	74.00	0	0.00	73.10	1	2,419	0.04%
2018/05/08	0.3	72.90	0	0.00	72.50	0.3	2,554	0.01%
2018/05/04	0.1	71.00	0	0.00	71.00	0.1	2,818	0.00%
2018/05/03	1	71.20	0	0.00	71.00	1	2,845	0.04%
2018/04/26	0	0.00	2	68.00	68.00	-2	2,815	-0.07%
2018/04/25	1	68.30	0	0.00	69.20	1	2,826	0.04%
2018/04/20	0	0.00	5	72.40	72.10	-5	2,828	-0.18%
2018/04/19	0	0.00	4	71.73	73.30	-4	2,837	-0.14%
2018/04/18	1	72.50	0	0.00	70.00	1	2,840	0.04%
2018/04/17	0	0.00	3	72.53	72.00	-3	2,835	-0.11%
2018/04/16	2	73.20	1	73.50	73.00	1	2,866	0.03%
2018/04/13	1	74.60	0	0.00	74.50	1	2,880	0.03%
2018/04/12	1	74.80	1	75.50	74.90	0	2,915	0.00%
2018/04/11	0	0.00	1	75.30	75.30	-1	2,997	-0.03%
2018/04/10	7	74.97	0	0.00	74.70	7	3,010	0.23%
2018/04/09	3	76.20	0	0.00	77.60	3	2,978	0.10%
2018/04/03	1	75.40	0	0.00	76.10	1	2,969	0.03%
2018/04/02	0	0.00	1	77.30	77.30	-1	2,953	-0.03%
2018/03/31	3	77.17	0	0.00	76.80	3	2,951	0.10%
2018/03/29	3	78.13	1	78.00	77.80	2	2,926	0.07%
2018/03/28	2	79.15	1	80.00	78.80	1	2,992	0.03%
2018/03/27	0	0.00	1	79.60	79.80	-1	3,058	-0.03%
2018/03/26	2	78.90	3	79.20	78.60	-1	3,062	-0.03%
2018/03/23	6.3	77.91	4	78.78	79.10	2.3	3,068	0.07%
2018/03/22	1	80.60	1	80.60	80.70	0	3,068	0.00%
2018/03/21	6	80.23	4	80.40	80.30	2	3,055	0.06%
2018/03/20	4	79.63	0	0.00	79.30	4	3,066	0.13%
2018/03/19	1	80.60	5	81.10	80.50	-4	3,067	-0.13%
2018/03/16	4	80.78	0	0.00	81.10	4	3,114	0.13%
2018/03/15	90	82.46	97	82.34	82.00	-7	3,091	-0.23%
2018/03/14	1	81.50	3	81.30	81.70	-2	3,070	-0.07%
2018/03/13	2	80.95	2	80.55	80.10	0	3,064	0.00%
2018/03/12	2	80.00	0	0.00	79.80	2	3,050	0.07%
2018/03/09	1	81.50	4	82.20	81.80	-3	3,012	-0.10%
2018/03/08	2	82.00	6	82.32	81.80	-4	3,025	-0.13%
2018/03/07	14	81.94	1	81.80	81.00	13	3,014	0.43%
2018/03/06	8	83.06	2.3	82.97	82.50	5.7	3,016	0.19%
2018/03/05	4	83.00	6	83.48	83.90	-2	2,991	-0.07%
2018/03/02	6	82.50	8	82.66	81.70	-2	3,002	-0.07%
2018/03/01	5	81.76	1	80.20	81.70	4	2,972	0.13%
2018/02/27	7	82.37	4	82.33	80.60	3	2,944	0.10%
2018/02/26	5	84.48	8	86.65	83.10	-3	2,869	-0.10%
2018/02/23	168	80.00	166	80.35	80.00	2	2,571	0.08%	大買/大賣/
2018/02/22	1	77.30	0.3	78.20	78.60	0.7	2,670	0.03%
2018/02/21	1	77.50	4	76.40	77.80	-3	2,683	-0.11%
2018/02/12	6	74.98	2	74.55	74.60	4	2,649	0.15%
2018/02/09	3	73.80	2	74.80	74.50	1	2,675	0.04%
2018/02/07	1	75.40	3	76.33	73.90	-2	2,717	-0.07%
2018/02/06	10	73.17	11	73.76	73.00	-1	2,760	-0.04%
2018/02/05	6	76.48	3	76.57	78.10	3	2,740	0.11%
2018/02/02	0.3	77.40	5	78.08	77.30	-4.7	2,794	-0.17%
2018/02/01	8	79.96	4	80.88	78.60	4	2,886	0.14%
2018/01/31	0	0.00	2	78.55	78.40	-2	2,910	-0.07%
2018/01/30	22.3	79.96	6	78.75	76.70	16.3	2,964	0.55%
2018/01/29	114	78.97	116	79.24	80.30	-2	2,928	-0.07%	大買/大賣/
2018/01/26	65	73.98	63	74.37	75.00	2	2,908	0.07%
2018/01/25	1	72.60	3	73.17	72.60	-2	3,055	-0.07%
2018/01/24	0	0.00	5	74.10	74.30	-5	3,259	-0.15%
2018/01/23	2.3	74.15	1	76.10	73.50	1.3	3,409	0.04%
2018/01/22	1	72.80	4	73.70	74.70	-3	3,403	-0.09%
2018/01/19	0	0.00	2	73.50	72.50	-2	3,432	-0.06%
2018/01/18	1	72.50	1	72.80	72.50	0	3,424	0.00%
2018/01/17	3	73.13	0	0.00	72.50	3	3,425	0.09%
2018/01/16	0	0.00	3	73.53	73.70	-3	3,435	-0.09%
2018/01/12	2	73.20	2	73.60	72.80	0	3,452	0.00%
2018/01/11	0	0.00	3	73.23	73.30	-3	3,473	-0.09%
2018/01/10	1	72.50	5	72.48	72.30	-4	3,483	-0.11%
2018/01/09	3	70.83	0	0.00	70.30	3	3,489	0.09%
2018/01/08	5	72.48	1	73.20	71.90	4	3,604	0.11%
2018/01/05	7	73.40	6	73.37	74.10	1	3,674	0.03%
2018/01/04	71	70.90	70	71.37	70.80	1	3,616	0.03%
2018/01/03	0	0.00	1	69.10	69.10	-1	3,579	-0.03%
2018/01/02	1	68.10	1	68.40	68.40	0	3,561	0.00%