安集 (6477)-高橋券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.55
漲跌
▼0.35
漲幅
-0.92%
成交量
342張
產業
上市光電類股
400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

安集 (6477)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/26	0	0.00	10	37.60	37.55	-10	931	-1.07%
2024/04/17	0	0.00	15	37.31	37.70	-15	921	-1.63%
2024/04/11	16	40.13	3	40.50	39.70	13	884	1.47%
2024/04/10	3	39.55	3	40.75	39.60	0	871	0.00%
2024/04/09	0	0.00	5	39.04	38.95	-5	849	-0.59%
2024/04/08	10	39.66	18	39.10	39.70	-8	843	-0.95%
2024/04/02	0	0.00	5	40.36	39.90	-5	822	-0.61%
2024/04/01	4	40.45	0	0.00	40.40	4	813	0.49%
2024/03/29	3	40.70	8	41.53	40.60	-5	809	-0.62%
2024/03/28	3	40.85	3	41.35	40.80	0	799	0.00%
2024/03/27	3	40.55	0	0.00	40.45	3	789	0.38%
2024/03/26	6	41.26	6	41.60	41.35	0	781	0.00%
2024/03/22	6	41.80	0	0.00	40.85	6	790	0.76%
2024/03/21	1	42.00	38	41.70	42.35	-37	732	-5.05%
2024/03/20	5	38.73	0	0.00	38.55	5	644	0.78%
2024/03/19	2	39.00	0	0.00	38.85	2	652	0.31%
2024/03/18	0	0.00	14	39.65	39.55	-14	648	-2.16%
2024/03/15	1	38.45	0	0.00	38.75	1	641	0.16%
2024/03/14	0	0.00	0	39.25	39.10	0	637	0.00%
2024/03/13	3	39.05	0	0.00	38.85	3	633	0.47%
2024/03/12	3	39.90	0	0.00	39.90	3	625	0.48%
2024/03/11	2	40.40	17	40.67	40.15	-15	614	-2.44%
2024/03/08	0.2	38.15	0	0.00	38.00	0.2	577	0.04%
2024/03/07	3	39.55	0	0.00	38.95	3	571	0.52%
2024/03/06	0	0.00	1	38.95	39.45	-1	572	-0.17%
2024/03/01	2	39.70	7	40.01	39.75	-5	547	-0.91%
2024/02/29	0	0.00	14	39.04	39.45	-14	521	-2.68%
2024/02/27	2.5	37.44	2	37.60	37.60	0.5	499	0.10%
2024/02/26	0	0.00	4	38.60	38.55	-4	497	-0.80%
2024/02/23	0	0.00	3	37.85	37.60	-3	489	-0.61%
2024/02/21	0	0.00	7	38.55	38.65	-7	490	-1.43%
2024/02/20	3	37.80	0	0.00	37.80	3	480	0.62%
2024/02/05	3	35.90	0	0.00	35.90	3	474	0.63%
2024/02/01	1	36.70	0	0.00	36.70	1	474	0.21%
2024/01/31	6	36.70	0	0.00	36.90	6	477	1.26%
2024/01/30	6	37.32	0	0.00	37.10	6	473	1.27%
2024/01/25	0.2	37.95	0	0.00	37.95	0.2	483	0.04%
2024/01/24	0	0.00	2	38.55	38.15	-2	489	-0.41%
2024/01/23	0	0.00	1	38.35	38.55	-1	501	-0.20%
2024/01/22	2	37.63	0	0.00	37.80	2	536	0.37%
2024/01/19	0	0.00	0.1	37.45	37.30	-0.1	537	-0.02%
2024/01/18	0	0.00	6	37.18	37.15	-6	539	-1.11%
2024/01/15	5	38.70	4	39.25	38.65	1	543	0.18%
2024/01/12	2	37.45	3	37.73	37.60	-1	530	-0.19%
2024/01/09	0	0.00	2	38.30	37.35	-2	543	-0.37%
2024/01/08	0	0.00	1	38.50	38.15	-1	542	-0.18%
2024/01/02	0	0.00	4	38.78	38.60	-4	579	-0.69%
2023/12/27	5	38.35	0	0.00	38.10	5	588	0.85%
2023/12/26	2	38.00	0	0.00	38.15	2	590	0.34%
2023/12/22	9	38.37	0	0.00	38.25	9	588	1.53%
2023/12/21	10	38.90	0	0.00	38.85	10	579	1.73%
2023/12/20	3	39.25	12	39.66	39.20	-9	574	-1.57%
2023/12/15	3	37.70	6	39.01	38.95	-3	524	-0.57%
2023/12/14	0	0.00	1	38.20	37.50	-1	507	-0.20%
2023/12/12	1	37.30	0	0.00	37.25	1	509	0.20%
2023/12/08	5	38.10	0	0.00	37.95	5	511	0.98%
2023/12/06	1	38.40	1	38.85	38.30	0	520	0.00%
2023/12/04	0	0.00	3	38.25	38.20	-3	520	-0.58%
2023/12/01	2	38.75	0	0.00	38.65	2	514	0.39%
2023/11/29	1	38.05	0	0.00	38.05	1	501	0.20%
2023/11/27	1	38.15	4	38.35	37.95	-3	504	-0.59%
2023/11/24	2	38.10	0	0.00	38.10	2	496	0.40%
2023/11/22	1	37.65	1	37.75	37.75	0	505	0.00%
2023/11/21	7	37.60	0	0.00	37.60	7	504	1.39%
2023/11/20	1	37.75	9	37.84	37.60	-8	504	-1.59%
2023/11/17	1	37.25	0	0.00	37.35	1	498	0.20%
2023/11/16	3	37.00	0	0.00	37.10	3	499	0.60%
2023/11/14	2	36.05	0	0.00	36.05	2	500	0.40%
2023/11/13	3	36.10	0	0.00	36.05	3	503	0.60%
2023/11/09	5	36.95	0	0.00	36.70	5	507	0.99%
2023/11/08	3	37.27	0	0.00	37.60	3	511	0.59%
2023/11/07	1	37.50	0	38.00	37.50	1	511	0.19%
2023/11/06	6	37.53	0	0.00	37.50	6	519	1.16%
2023/11/01	2	36.30	0	0.00	36.15	2	548	0.36%
2023/10/31	2	37.15	5	37.74	36.85	-3	546	-0.55%
2023/10/30	5	38.15	0	38.35	38.05	5	539	0.92%
2023/10/26	4	35.63	0	0.00	35.60	4	505	0.79%
2023/10/20	8	35.01	0	0.00	35.15	8	514	1.55%
2023/10/19	0	0.00	1	35.50	36.00	-1	516	-0.19%
2023/10/18	8	35.93	0	0.00	35.55	8	524	1.52%
2023/10/17	6	36.87	0	0.00	36.45	6	537	1.12%
2023/10/16	2	37.10	0	0.00	37.10	2	551	0.36%
2023/10/13	10	37.47	0	0.00	37.15	10	570	1.75%
2023/10/11	11	37.47	0	0.00	36.80	11	581	1.89%
2023/10/04	2	39.10	0	0.00	39.00	2	601	0.33%
2023/10/02	2	40.10	0	0.00	40.70	2	617	0.32%
2023/09/27	2	39.85	0	0.00	39.95	2	644	0.31%
2023/09/26	0	0.00	0	40.33	40.25	0	654	0.00%
2023/09/25	0	40.70	0	0.00	40.30	0	662	0.00%
2023/09/15	0	0.00	1	41.90	42.00	-1	704	-0.14%
2023/09/08	1	41.60	0	0.00	41.60	1	788	0.13%
2023/09/07	3	42.17	0	0.00	42.05	3	802	0.37%
2023/09/05	1	42.95	0	0.00	42.90	1	869	0.12%
2023/09/01	0	0.00	1	43.55	43.25	-1	900	-0.11%
2023/08/28	0	0.00	2	42.63	42.40	-2	953	-0.21%
2023/08/24	1	41.70	1	41.55	41.60	0	979	0.00%
2023/08/14	1	40.85	0	0.00	40.65	1	1,099	0.09%
2023/08/11	1	41.70	0	0.00	41.75	1	1,113	0.09%
2023/08/10	1	42.30	0	0.00	41.60	1	1,130	0.09%
2023/08/09	1	42.35	0	0.00	42.40	1	1,156	0.09%
2023/08/08	0	0.00	1	43.30	42.45	-1	1,197	-0.08%
2023/08/07	1	41.75	0	0.00	43.05	1	1,263	0.08%
2023/08/01	2	46.05	4	46.10	45.30	-2	1,384	-0.14%
2023/07/28	0	0.00	3	46.30	46.00	-3	1,554	-0.19%
2023/07/27	0	0.00	4	45.85	46.10	-4	1,616	-0.25%
2023/07/25	1	44.75	0	0.00	45.35	1	1,772	0.06%
2023/07/24	1	45.10	0	0.00	44.75	1	1,823	0.05%
2023/07/21	1	45.50	0	0.00	45.60	1	1,916	0.05%
2023/07/20	0	0.00	1	47.70	47.75	-1	1,977	-0.05%
2023/07/19	6	48.44	0	0.00	47.50	6	2,005	0.30%
2023/07/14	0	0.00	5	49.00	48.60	-5	2,781	-0.18%
2023/07/12	0	0.00	2	49.60	49.35	-2	3,068	-0.07%
2023/07/10	0	0.00	1	50.20	49.85	-1	3,302	-0.03%
2023/07/07	1	49.45	0	0.00	49.35	1	3,521	0.03%
2023/07/06	1	50.30	5	50.40	49.90	-4	3,557	-0.11%
2023/07/05	0	0.00	5	51.20	50.20	-5	3,661	-0.14%
2023/06/30	0	0.00	3	50.70	50.80	-3	3,980	-0.08%
2023/06/29	0	0.00	2	50.90	51.00	-2	4,015	-0.05%
2023/06/28	1	50.20	1	50.90	50.00	0	4,016	0.00%
2023/06/27	2	50.35	1	50.60	49.80	1	4,028	0.02%
2023/06/20	1	49.30	36	50.99	50.80	-35	4,090	-0.86%
2023/06/16	2	50.25	6	50.12	49.70	-4	4,119	-0.10%
2023/06/15	3	49.12	0	0.00	48.95	3	4,244	0.07%
2023/06/14	0	0.00	2	49.10	49.15	-2	4,353	-0.05%
2023/06/13	3	48.75	0	0.00	48.85	3	4,403	0.07%
2023/06/12	11	49.76	0	0.00	49.05	11	4,454	0.25%
2023/06/09	2	50.40	0	0.00	50.20	2	4,477	0.04%
2023/06/08	2	51.90	0	0.00	51.60	2	4,456	0.04%
2023/06/06	1	51.70	0	0.00	51.50	1	4,488	0.02%
2023/06/05	0	0.00	3	52.47	52.20	-3	4,500	-0.07%
2023/06/02	5	51.82	7	51.93	51.60	-2	4,496	-0.04%
2023/05/31	0	0.00	11	51.78	51.90	-11	4,513	-0.24%
2023/05/30	6	51.30	0	0.00	50.90	6	4,519	0.13%
2023/05/29	2	51.00	0	0.00	51.40	2	4,508	0.04%
2023/05/26	33	49.97	0	0.00	49.80	33	4,499	0.73%
2023/05/25	1	50.80	2	50.90	50.70	-1	4,511	-0.02%
2023/05/24	0	0.00	1	51.60	51.50	-1	4,524	-0.02%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	6	51.00	0	0.00	51.40	6	4,537	0.13%
2023/05/19	1	50.20	1	51.40	50.30	0	4,549	0.00%
2023/05/17	0	0.00	4	51.25	51.40	-4	4,653	-0.09%
2023/05/15	2	50.30	0	0.00	50.10	2	4,632	0.04%
2023/05/12	0	0.00	5	49.50	49.50	-5	4,619	-0.11%
2023/05/11	9	49.31	0	0.00	48.70	9	4,590	0.20%
2023/05/10	3	51.30	1	50.90	51.40	2	4,522	0.04%
2023/05/09	10	53.30	3	51.80	51.40	7	4,495	0.16%
2023/05/08	4	55.40	0	0.00	55.30	4	4,395	0.09%
2023/05/05	1	55.20	0	0.00	55.20	1	4,376	0.02%
2023/05/04	0	0.00	1	57.20	57.20	-1	4,337	-0.02%
2023/05/03	0	0.00	1	55.90	56.70	-1	4,267	-0.02%
2023/05/02	3	56.07	5.4	56.03	56.70	-2.4	4,232	-0.06%
2023/04/27	1.4	53.51	0	0.00	53.40	1.4	4,082	0.03%
2023/04/26	5	54.16	4	53.35	54.90	1	4,034	0.02%
2023/04/25	1	53.50	0	0.00	53.80	1	3,945	0.03%
2023/04/21	1	55.60	1	54.70	52.40	0	3,905	0.00%
2023/04/20	2	54.80	0	0.00	54.90	2	3,803	0.05%
2023/04/19	8	57.13	6	57.72	57.00	2	3,637	0.05%
2023/04/18	15	55.94	4	55.75	54.80	11	3,121	0.35%
2023/04/17	0	0.00	7	54.96	54.60	-7	2,928	-0.24%
2023/04/14	6	55.20	0	0.00	54.90	6	2,932	0.20%
2023/04/13	1	54.40	14	55.17	55.40	-13	2,855	-0.46%
2023/04/12	11	54.47	9	53.64	54.70	2	2,680	0.07%
2023/04/11	0	0.00	2	52.10	52.40	-2	2,461	-0.08%
2023/04/10	8	52.03	0	0.00	51.80	8	2,433	0.33%
2023/04/07	4	51.30	8	52.91	53.40	-4	2,341	-0.17%
2023/04/06	5	49.40	19	50.08	50.80	-14	2,132	-0.66%
2023/03/31	0	0.00	1	48.90	48.80	-1	2,063	-0.05%
2023/03/30	3	48.90	7	49.10	48.95	-4	2,061	-0.19%
2023/03/29	10	47.83	0	0.00	47.90	10	2,037	0.49%
2023/03/28	3	48.05	1	47.60	47.60	2	2,058	0.10%
2023/03/27	15	49.28	13	49.36	48.55	2	2,054	0.10%
2023/03/24	5	48.55	0	0.00	48.75	5	2,021	0.25%
2023/03/23	2	48.70	0	0.00	48.70	2	2,034	0.10%
2023/03/22	2	49.08	0	0.00	48.85	2	2,042	0.10%
2023/03/21	2	49.55	0	0.00	49.35	2	2,072	0.10%
2023/03/20	1	49.60	2	50.20	50.10	-1	2,157	-0.05%
2023/03/17	0	0.00	5	48.75	49.00	-5	2,376	-0.21%
2023/03/16	6	48.10	1	46.95	46.95	5	2,416	0.21%
2023/03/15	0	0.00	2	48.25	48.15	-2	2,400	-0.08%
2023/03/14	1	46.80	2	47.45	47.45	-1	2,369	-0.04%
2023/03/13	1	45.20	0	0.00	45.80	1	2,359	0.04%
2023/03/10	1	46.50	0	0.00	46.30	1	2,495	0.04%
2023/03/09	1	47.60	3	47.70	47.50	-2	2,496	-0.08%
2023/03/08	0	0.00	2	48.55	48.70	-2	2,497	-0.08%
2023/03/07	0	0.00	1	48.55	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	5	48.48	48.40	-5	2,475	-0.20%
2023/03/03	5	46.94	0	0.00	47.00	5	2,466	0.20%
2023/03/01	3	47.17	0	0.00	47.15	3	2,478	0.12%
2023/02/23	1	48.50	0	0.00	48.50	1	2,504	0.04%
2023/02/20	0	0.00	1	47.75	48.40	-1	2,713	-0.04%
2023/02/17	0	0.00	2	48.60	48.20	-2	2,936	-0.07%
2023/02/16	2	49.05	9	48.64	48.05	-7	2,955	-0.24%
2023/02/15	0	0.00	50	47.28	48.05	-50	2,918	-1.71%
2023/02/14	2	45.85	0	0.00	45.85	2	2,899	0.07%
2023/02/13	4	45.49	0	0.00	45.60	4	2,932	0.14%
2023/02/10	11	46.25	2	46.50	46.05	9	2,950	0.31%
2023/02/09	8	46.21	1	46.35	46.15	7	2,949	0.24%
2023/02/08	14	47.30	0	0.00	47.15	14	2,978	0.47%
2023/02/06	1	47.10	0	0.00	47.10	1	2,999	0.03%
2023/02/03	3	47.22	2	47.43	47.05	1	3,009	0.03%
2023/02/02	1	47.50	3	47.73	47.35	-2	3,022	-0.07%
2023/02/01	1	47.35	3	47.77	47.40	-2	3,024	-0.07%
2023/01/31	2	47.08	8	46.95	46.85	-6	3,024	-0.20%
2023/01/16	3	44.50	0	0.00	44.20	3	3,039	0.10%
2023/01/13	10	45.11	0	0.00	44.70	10	3,045	0.33%
2023/01/10	1	47.30	0	0.00	47.10	1	3,063	0.03%
2023/01/09	1	47.70	1	47.85	47.85	0	3,090	0.00%
2023/01/06	1	47.30	2	47.60	47.70	-1	3,093	-0.03%
2023/01/05	1	48.60	2	49.10	47.65	-1	3,123	-0.03%
2023/01/04	4	47.31	10	47.40	48.10	-6	3,098	-0.19%
2022/12/30	2	46.20	2	45.35	45.40	0	3,074	0.00%
2022/12/28	4	47.11	0	0.00	46.30	4	3,171	0.13%
2022/12/27	1	46.75	2	46.65	46.85	-1	3,176	-0.03%
2022/12/26	5	47.06	11	46.97	46.85	-6	3,175	-0.19%
2022/12/22	3	44.72	0	0.00	45.05	3	3,189	0.09%
2022/12/19	0	0.00	1	47.20	46.20	-1	3,286	-0.03%
2022/12/16	1	48.00	2	47.88	47.70	-1	3,309	-0.03%
2022/12/15	1	48.85	1	48.80	48.80	0	3,304	0.00%
2022/12/14	13	48.04	3	48.28	48.70	10	3,301	0.30%
2022/12/13	6	48.96	0	0.00	47.80	6	3,281	0.18%
2022/12/12	12	50.14	19	49.93	49.15	-7	3,254	-0.22%
2022/12/09	51	50.48	32	50.32	49.70	19	3,136	0.61%
2022/12/08	2	48.93	7	48.81	48.20	-5	2,828	-0.18%
2022/12/07	9	47.34	2	47.33	47.45	7	2,731	0.26%
2022/12/06	2	47.70	1	47.30	47.30	1	2,718	0.04%
2022/12/05	4	48.49	1	48.25	48.25	3	2,758	0.11%
2022/12/02	6	48.52	15	48.55	48.55	-9	2,755	-0.33%
2022/11/30	6	46.52	2	46.75	46.65	4	2,665	0.15%
2022/11/25	0	0.00	5	46.30	45.60	-5	2,853	-0.18%
2022/11/24	0	0.00	6	46.23	46.40	-6	2,899	-0.21%
2022/11/23	5	45.25	0	0.00	45.25	5	3,180	0.16%
2022/11/21	1	46.25	0	0.00	45.95	1	3,409	0.03%
2022/11/18	5	47.35	1	46.90	45.95	4	3,457	0.12%
2022/11/17	0	0.00	2	46.95	47.10	-2	3,427	-0.06%
2022/11/16	5	47.64	4	47.03	47.20	1	3,435	0.03%
2022/11/15	8	45.56	18	45.71	47.95	-10	3,462	-0.29%
2022/11/14	2	43.30	5	42.62	43.70	-3	3,487	-0.09%
2022/11/10	0	0.00	5	42.00	42.65	-5	3,812	-0.13%
2022/11/09	1	43.10	0	0.00	43.25	1	3,903	0.03%
2022/11/07	6	44.98	0	0.00	44.35	6	3,933	0.15%
2022/11/04	7	44.30	11	44.31	44.65	-4	4,022	-0.10%
2022/11/03	0	0.00	1	43.15	43.45	-1	4,069	-0.02%
2022/11/02	0	0.00	1	42.65	43.05	-1	4,303	-0.02%
2022/11/01	7	42.70	0	0.00	42.80	7	4,405	0.16%
2022/10/28	1	43.10	0	0.00	42.65	1	4,475	0.02%
2022/10/21	1	43.00	0	0.00	42.00	1	4,892	0.02%
2022/10/20	3	43.55	6	43.26	43.25	-3	4,944	-0.06%
2022/10/19	0	0.00	1	44.20	43.80	-1	4,975	-0.02%
2022/10/18	1	42.70	1	43.85	43.40	0	5,146	0.00%
2022/10/17	2	40.73	1	42.35	42.50	1	5,238	0.02%
2022/10/14	0	0.00	1	43.45	43.40	-1	5,245	-0.02%
2022/10/13	2	42.63	1	43.45	41.90	1	5,270	0.02%
2022/10/11	1	44.15	0	0.00	43.40	1	5,346	0.02%
2022/10/06	1	46.05	0	0.00	45.70	1	5,453	0.02%
2022/10/05	1	45.60	3	46.55	45.95	-2	5,471	-0.04%
2022/10/04	1	44.05	1	45.20	45.40	0	5,536	0.00%
2022/10/03	0	0.00	2	43.65	43.20	-2	5,586	-0.04%
2022/09/30	1	42.20	0	0.00	44.00	1	5,654	0.02%
2022/09/28	4	45.45	0	0.00	44.20	4	5,996	0.07%
2022/09/27	1	46.65	0	0.00	47.30	1	6,633	0.02%
2022/09/20	5	54.80	0	0.00	54.60	5	8,209	0.06%
2022/09/16	0	0.00	1	55.60	55.60	-1	8,558	-0.01%
2022/09/15	1	56.10	0	0.00	54.50	1	8,572	0.01%
2022/09/14	7	55.87	1	56.00	56.00	6	8,637	0.07%
2022/09/13	0	0.00	5	57.50	57.60	-5	8,595	-0.06%
2022/09/12	0	0.00	12	57.15	57.50	-12	8,605	-0.14%
2022/09/08	6	54.25	7	55.11	55.00	-1	8,590	-0.01%
2022/09/07	6	53.12	1	53.20	53.60	5	8,579	0.06%
2022/09/06	9	53.92	0	0.00	53.20	9	8,599	0.10%
2022/09/05	1	55.60	1	55.80	55.70	0	8,573	0.00%
2022/09/02	1	57.50	3	58.10	57.10	-2	8,538	-0.02%
2022/09/01	1	57.70	8	58.41	57.50	-7	8,466	-0.08%
2022/08/31	16	57.81	15	57.75	57.90	1	8,385	0.01%
2022/08/30	21	58.25	32	58.63	57.80	-11	8,364	-0.13%
2022/08/29	9	57.78	7	58.29	57.30	2	8,096	0.02%
2022/08/26	12	56.98	11	57.43	58.30	1	8,035	0.01%
2022/08/25	1	56.60	6	56.90	57.40	-5	7,976	-0.06%
2022/08/24	5	56.30	0	0.00	55.20	5	7,938	0.06%
2022/08/23	5	55.90	15	56.49	56.30	-10	7,911	-0.13%
2022/08/22	6	57.28	5	58.66	56.10	1	7,900	0.01%
2022/08/19	21	57.48	8	57.49	57.60	13	7,749	0.17%
2022/08/18	0	0.00	28	57.71	58.90	-28	7,514	-0.37%
2022/08/17	17	55.95	21	56.51	55.80	-4	7,316	-0.05%
2022/08/16	11	55.44	5	56.50	54.80	6	7,145	0.08%
2022/08/15	0	0.00	3	54.47	54.80	-3	7,037	-0.04%
2022/08/12	5	54.30	0	0.00	54.20	5	7,014	0.07%
2022/08/11	6	55.03	5	55.90	54.40	1	7,033	0.01%
2022/08/10	10	54.45	17	54.84	54.30	-7	6,994	-0.10%
2022/08/09	24	54.67	39	55.05	54.40	-15	7,076	-0.21%
2022/08/08	0	0.00	11	53.45	54.00	-11	6,895	-0.16%
2022/08/05	2	49.95	10	51.20	51.50	-8	6,853	-0.12%
2022/08/04	17	50.05	0	0.00	49.40	17	6,865	0.25%
2022/08/03	8	51.43	1	51.90	50.90	7	6,874	0.10%
2022/08/02	12	53.83	0	0.00	53.30	12	6,852	0.18%
2022/08/01	5	55.50	8	55.75	55.60	-3	6,840	-0.04%
2022/07/29	19	55.22	22	55.21	55.00	-3	6,769	-0.04%
2022/07/28	6	54.37	0	0.00	53.80	6	6,613	0.09%
2022/07/27	1	54.10	2	53.70	54.00	-1	6,560	-0.02%
2022/07/26	5	54.10	7	54.43	53.60	-2	6,546	-0.03%
2022/07/25	19	55.52	11	55.12	54.10	8	6,606	0.12%
2022/07/22	4	53.25	17	52.55	53.50	-13	6,607	-0.20%
2022/07/21	3	52.17	2	52.20	52.30	1	6,589	0.02%
2022/07/20	6	52.08	3	51.77	52.00	3	6,665	0.05%
2022/07/19	11	52.00	14	52.30	51.70	-3	6,737	-0.04%
2022/07/18	5	51.00	0	0.00	51.20	5	6,766	0.07%
2022/07/15	15	50.20	12	50.23	51.00	3	6,901	0.04%
2022/07/14	15	48.75	29	49.71	49.95	-14	7,064	-0.20%
2022/07/13	9	49.19	0	0.00	48.40	9	7,220	0.12%
2022/07/12	16	49.76	6	49.98	48.30	10	7,380	0.14%
2022/07/11	6	52.20	4	52.85	53.10	2	7,515	0.03%
2022/07/08	3	53.03	3	53.17	53.30	0	7,695	0.00%
2022/07/07	20	52.04	19	53.06	52.40	1	8,006	0.01%
2022/07/06	9	53.24	2	53.30	53.00	7	8,458	0.08%
2022/07/05	33	57.35	37	58.08	57.00	-4	8,739	-0.05%
2022/07/04	14	53.64	20	54.47	55.30	-6	8,229	-0.07%
2022/07/01	7	54.44	7	54.64	52.90	0	8,150	0.00%
2022/06/30	0	0.00	7	54.20	54.20	-7	8,182	-0.09%
2022/06/29	18	53.51	31	54.09	54.00	-13	8,032	-0.16%
2022/06/28	34	53.86	41	54.21	55.00	-7	7,956	-0.09%
2022/06/27	12	51.47	36	51.98	52.80	-24	7,575	-0.32%
2022/06/24	3	47.17	12	47.28	48.00	-9	7,364	-0.12%
2022/06/23	1	43.05	1	43.00	43.65	0	7,410	0.00%
2022/06/22	6	46.24	9	46.50	44.50	-3	7,594	-0.04%
2022/06/21	1	43.20	4	43.71	44.05	-3	7,840	-0.04%
2022/06/20	3	43.30	1	43.10	42.95	2	7,980	0.03%
2022/06/17	4	45.64	1	44.90	44.90	3	8,193	0.04%
2022/06/16	2	46.55	2	47.50	45.65	0	8,489	0.00%
2022/06/15	8	47.16	2	48.50	47.05	6	8,820	0.07%
2022/06/14	9	47.78	0	0.00	48.15	9	9,858	0.09%
2022/06/13	6	49.26	3	49.88	49.20	3	10,434	0.03%
2022/06/10	2	50.90	3	51.17	51.30	-1	11,246	-0.01%
2022/06/09	0	0.00	3	51.53	51.60	-3	11,682	-0.03%
2022/06/08	18	51.37	2	51.40	51.20	16	12,280	0.13%
2022/06/07	6	52.55	5	52.74	52.60	1	13,295	0.01%
2022/06/06	13	54.10	13	54.86	53.40	0	13,536	0.00%
2022/06/02	7	53.50	7	54.19	53.10	0	13,631	0.00%
2022/06/01	6	53.33	8	53.96	53.60	-2	13,792	-0.01%
2022/05/31	5	52.24	3	52.60	52.70	2	14,139	0.01%
2022/05/30	0	0.00	10	52.05	52.60	-10	14,536	-0.07%
2022/05/27	0	0.00	1	50.80	50.50	-1	14,718	-0.01%
2022/05/26	9	50.08	0	0.00	49.20	9	14,744	0.06%
2022/05/25	0	0.00	1	50.50	50.50	-1	14,748	-0.01%
2022/05/24	2	50.25	5	52.02	50.30	-3	14,858	-0.02%
2022/05/23	2	51.25	1	51.70	51.30	1	14,837	0.01%
2022/05/20	0	0.00	3	51.53	51.30	-3	14,847	-0.02%
2022/05/19	17	51.60	0	0.00	51.40	17	14,838	0.11%
2022/05/18	17	53.05	0	0.00	53.20	17	14,793	0.11%
2022/05/17	2	53.40	9	54.10	52.90	-7	14,753	-0.05%
2022/05/16	1	52.50	3	54.47	52.50	-2	14,596	-0.01%
2022/05/13	8	52.11	4	53.00	53.80	4	14,551	0.03%
2022/05/12	3	53.53	10	52.93	52.00	-7	14,510	-0.05%
2022/05/11	25	55.72	3	56.00	54.80	22	14,555	0.15%
2022/05/10	5	55.80	3	54.50	55.00	2	14,508	0.01%
2022/05/09	4	56.23	6	58.18	55.60	-2	14,522	-0.01%
2022/05/06	4	58.90	1	59.50	59.60	3	14,529	0.02%
2022/05/04	2	59.80	3	59.40	59.20	-1	14,581	-0.01%
2022/05/03	2	60.60	6	61.07	60.40	-4	14,614	-0.03%
2022/04/29	13	61.98	3	61.50	61.30	10	14,653	0.07%
2022/04/28	4	58.18	28	60.46	61.60	-24	14,737	-0.16%
2022/04/27	8	56.85	8	57.79	58.90	0	14,573	0.00%
2022/04/26	3	59.33	5	59.22	59.10	-2	14,544	-0.01%
2022/04/25	19	59.69	7	59.70	58.10	12	14,483	0.08%
2022/04/22	18	61.54	6	61.10	61.10	12	14,501	0.08%
2022/04/21	6	63.73	5	65.40	63.40	1	14,805	0.01%
2022/04/20	17	65.12	5	65.16	64.50	12	14,920	0.08%
2022/04/19	10	63.64	18	64.92	64.60	-8	15,211	-0.05%
2022/04/18	15	64.24	6	64.10	64.10	9	15,472	0.06%
2022/04/15	6	64.07	2	64.90	63.00	4	15,402	0.03%
2022/04/14	3	64.23	7	64.87	63.90	-4	15,222	-0.03%
2022/04/13	16	65.20	16.1	65.49	65.90	-0.1	15,091	0.00%
2022/04/12	25	64.26	47	64.82	66.50	-22	15,142	-0.15%
2022/04/11	22	63.47	12	64.43	63.20	10	14,737	0.07%
2022/04/08	4	60.13	9	61.37	61.60	-5	14,279	-0.04%
2022/04/07	12	61.43	3	63.50	59.40	9	14,143	0.06%
2022/04/06	16	63.43	36	63.14	63.80	-20	13,976	-0.14%
2022/04/01	2	62.00	3	61.50	61.50	-1	13,647	-0.01%
2022/03/31	8	61.55	18	61.85	61.50	-10	13,578	-0.07%
2022/03/30	28	61.43	20	62.29	60.50	8	13,426	0.06%
2022/03/29	6	60.08	3	59.70	60.50	3	13,402	0.02%
2022/03/28	17	59.84	6	60.38	60.60	11	13,408	0.08%
2022/03/25	26	62.25	7	61.89	59.80	19	13,358	0.14%
2022/03/24	20	64.14	18	64.99	63.30	2	13,456	0.01%
2022/03/23	13	63.22	48	63.08	63.00	-35	13,215	-0.26%
2022/03/22	6	64.12	4	64.25	62.90	2	13,155	0.02%
2022/03/21	13	64.62	13	63.78	62.30	0	13,130	0.00%
2022/03/18	8	62.26	8	61.89	61.70	0	13,246	0.00%
2022/03/17	38	63.31	22	62.77	63.20	16	13,103	0.12%
2022/03/16	6	59.80	32	61.23	62.50	-26	12,201	-0.21%
2022/03/15	20	59.48	16	60.38	56.90	4	11,699	0.03%
2022/03/14	11	58.46	15	58.78	58.90	-4	10,877	-0.04%
2022/03/11	39	57.86	67	58.63	59.90	-28	10,458	-0.27%
2022/03/10	130	58.15	44	56.79	56.70	86	9,968	0.86%	大買/
2022/03/09	11	53.70	70	55.53	56.80	-59	9,155	-0.64%
2022/03/08	47	51.87	7	52.94	51.70	40	8,889	0.45%
2022/03/07	3	53.67	5	53.08	51.80	-2	8,706	-0.02%
2022/03/04	18	54.14	13	54.66	54.20	5	8,506	0.06%
2022/03/03	13	52.38	44	53.77	54.20	-31	8,153	-0.38%
2022/03/02	13	51.71	22	51.31	50.60	-9	7,751	-0.12%
2022/03/01	5	49.20	6	49.59	49.15	-1	7,552	-0.01%
2022/02/25	5	48.05	6	48.58	48.35	-1	7,561	-0.01%
2022/02/24	14	48.12	13	49.00	47.35	1	7,595	0.01%
2022/02/23	0	0.00	3	47.85	47.90	-3	7,494	-0.04%
2022/02/22	4	47.23	1	46.90	46.85	3	7,496	0.04%
2022/02/21	2	47.73	3	48.37	48.50	-1	7,516	-0.01%
2022/02/18	2	48.13	13	47.79	48.10	-11	7,515	-0.15%
2022/02/16	2	48.60	2	48.45	48.65	0	7,569	0.00%
2022/02/15	2	47.88	0.5	47.70	47.50	1.5	7,729	0.02%
2022/02/14	7	48.56	0	0.00	47.65	7	7,855	0.09%
2022/02/11	24	50.46	11	50.32	49.80	13	7,857	0.17%
2022/02/10	3	48.95	0	0.00	48.95	3	7,867	0.04%
2022/02/09	8	49.03	4	48.75	49.50	4	7,888	0.05%
2022/02/08	3	47.90	7	48.12	49.10	-4	7,908	-0.05%
2022/02/07	2	46.35	1	46.30	46.40	1	7,978	0.01%
2022/01/26	5	46.96	1	47.80	47.45	4	8,030	0.05%
2022/01/25	2	50.08	1	48.05	47.60	1	8,424	0.01%
2022/01/24	16	49.99	8	49.94	49.70	8	8,670	0.09%
2022/01/21	24	53.08	29	53.33	52.00	-5	8,955	-0.06%
2022/01/20	10	52.40	1	52.50	52.30	9	9,032	0.10%
2022/01/19	10	51.87	23	52.06	51.90	-13	9,076	-0.14%
2022/01/18	9	52.72	1	53.20	52.10	8	9,076	0.09%
2022/01/17	10	52.23	4	53.70	53.40	6	9,151	0.07%
2022/01/14	13	55.34	4	54.73	53.20	9	9,109	0.10%
2022/01/13	9	55.02	4	54.30	53.80	5	8,806	0.06%
2022/01/12	33	53.65	30	54.59	56.90	3	8,657	0.03%
2022/01/11	3	53.20	37	53.77	55.80	-34	8,421	-0.40%
2022/01/10	18	50.39	10	51.25	50.80	8	8,387	0.10%
2022/01/07	2	49.85	7	50.36	48.75	-5	8,596	-0.06%
2022/01/06	12	51.25	6	51.45	50.60	6	8,989	0.07%
2022/01/05	20	54.60	2	53.75	52.90	18	9,010	0.20%
2022/01/04	15	50.67	19	51.56	52.30	-4	8,630	-0.05%
2022/01/03	4	50.03	2	50.25	50.00	2	8,443	0.02%
2021/12/29	1	49.70	2	49.68	49.65	-1	8,401	-0.01%
2021/12/27	0	0.00	1	49.30	49.00	-1	8,667	-0.01%
2021/12/24	2	49.55	0	0.00	48.85	2	8,932	0.02%
2021/12/23	4	50.06	3	50.63	50.20	1	8,908	0.01%
2021/12/22	1	48.40	4	49.00	49.30	-3	8,773	-0.03%
2021/12/21	2	47.15	4	47.55	48.00	-2	8,735	-0.02%
2021/12/20	10	49.98	15	50.40	48.30	-5	8,667	-0.06%
2021/12/17	7	48.99	7	48.51	48.00	0	8,355	0.00%
2021/12/16	2	47.83	2	48.00	48.35	0	8,261	0.00%
2021/12/15	13	47.95	12	47.25	47.50	1	8,230	0.01%
2021/12/14	47	47.88	87	48.36	47.55	-40	8,123	-0.49%
2021/12/13	15	45.67	70	46.18	46.50	-55	7,652	-0.72%
2021/12/10	13	44.42	12	44.88	45.00	1	7,443	0.01%
2021/12/09	17	44.01	24	44.53	44.05	-7	7,265	-0.10%
2021/12/08	10	43.00	0	0.00	43.20	10	7,182	0.14%
2021/12/07	20	43.31	7	43.83	42.95	13	7,162	0.18%
2021/12/06	29	43.28	7	44.04	43.40	22	7,134	0.31%
2021/12/03	23	43.54	51	44.81	42.95	-28	7,016	-0.40%
2021/12/02	5	41.20	5	41.63	41.50	0	6,772	0.00%
2021/11/26	10	41.80	2	41.60	41.10	8	6,732	0.12%
2021/11/25	2	42.65	0	0.00	42.50	2	6,735	0.03%
2021/11/24	2	43.15	3	43.82	43.20	-1	6,774	-0.01%
2021/11/23	18	43.22	8	43.39	42.75	10	6,740	0.15%
2021/11/22	0	0.00	2	42.48	42.40	-2	6,683	-0.03%
2021/11/19	5	41.50	1	41.50	41.15	4	6,672	0.06%
2021/11/18	6	41.28	0	0.00	41.45	6	6,657	0.09%
2021/11/17	8	42.55	3	42.30	42.40	5	6,618	0.08%
2021/11/16	1	42.40	0	0.00	42.10	1	6,619	0.02%
2021/11/15	3	42.13	5	42.60	42.10	-2	6,597	-0.03%
2021/11/12	41	43.13	24	42.16	42.00	17	6,545	0.26%
2021/11/11	25	46.74	12	47.01	45.90	13	6,384	0.20%
2021/11/10	2	45.53	2	45.55	45.45	0	6,263	0.00%
2021/11/09	0	0.00	1	47.30	46.45	-1	6,229	-0.02%
2021/11/08	13	46.05	3	45.93	45.40	10	6,130	0.16%
2021/11/05	1	45.65	1	45.50	45.65	0	6,108	0.00%
2021/11/04	6	46.82	6	47.24	46.85	0	6,054	0.00%
2021/11/03	15	47.03	1	46.60	46.35	14	5,922	0.24%
2021/11/02	11	49.44	25	48.93	48.35	-14	5,792	-0.24%
2021/11/01	8.5	49.02	24	49.14	49.70	-15.5	5,363	-0.29%
2021/10/29	33	46.68	23	46.31	45.20	10	5,080	0.20%
2021/10/28	15	45.07	16	48.11	48.40	-1	4,708	-0.02%
2021/10/27	5	42.55	14	43.26	44.00	-9	4,418	-0.20%
2021/10/26	7	42.23	0	0.00	41.80	7	4,331	0.16%
2021/10/22	15	42.75	6	43.40	43.20	9	4,148	0.22%
2021/10/21	2	42.90	1	42.80	42.50	1	4,098	0.02%
2021/10/20	13	44.03	6	43.35	43.25	7	4,007	0.17%
2021/10/19	6	42.85	13	43.36	44.70	-7	3,860	-0.18%
2021/10/18	27	43.16	3	44.20	44.60	24	3,596	0.67%
2021/10/15	43	41.14	56	42.03	42.90	-13	3,142	-0.41%
2021/10/14	25	39.50	19	40.03	39.00	6	2,825	0.21%
2021/10/13	0	0.00	26	36.70	37.60	-26	2,452	-1.06%
2021/10/12	2	35.13	0	0.00	34.20	2	2,351	0.09%
2021/10/08	0	0.00	3	33.35	34.00	-3	2,293	-0.13%
2021/10/07	5	33.45	35	33.49	33.55	-30	2,287	-1.31%
2021/10/06	3	34.05	2	33.60	33.20	1	2,277	0.04%
2021/10/04	51	37.06	8	34.79	34.40	43	2,200	1.95%
2021/10/01	5	36.04	36	36.36	36.50	-31	1,906	-1.63%
2021/09/30	1	32.50	1	33.50	33.60	0	1,626	0.00%
2021/09/29	1	33.40	0	0.00	32.40	1	1,612	0.06%
2021/09/28	5	33.51	5	33.50	33.30	0	1,599	0.00%
2021/09/24	1	30.70	1	31.10	31.15	0	1,554	0.00%
2021/09/22	6	31.67	0	0.00	30.30	6	1,637	0.37%
2021/09/14	2	36.93	0	0.00	36.15	2	1,669	0.12%
2021/09/13	1	37.75	1	38.50	37.05	0	1,712	0.00%
2021/09/10	0	0.00	1	36.65	36.60	-1	1,725	-0.06%
2021/09/08	1	36.50	0	0.00	35.55	1	2,143	0.05%
2021/09/06	5	37.25	4	37.71	36.80	1	2,289	0.04%
2021/09/02	2	38.78	1	40.00	38.35	1	2,431	0.04%
2021/08/31	5	40.10	7	39.41	39.40	-2	2,439	-0.08%
2021/08/30	14	40.20	5	40.85	40.05	9	2,433	0.37%
2021/08/27	4	38.11	2	39.30	38.05	2	2,383	0.08%
2021/08/25	1	36.70	1	37.70	38.20	0	2,411	0.00%
2021/08/20	10	36.75	5	37.95	36.05	5	2,490	0.20%
2021/08/19	1	37.25	0	0.00	35.65	1	2,512	0.04%
2021/08/18	5	36.60	5	37.30	37.80	0	2,524	0.00%
2021/08/17	0	0.00	10	38.55	36.50	-10	2,599	-0.38%
2021/08/16	10	37.60	0	0.00	37.30	10	2,652	0.38%
2021/08/13	3	39.68	0	0.00	39.10	3	2,735	0.11%
2021/08/12	1	40.00	0	0.00	40.35	1	2,952	0.03%
2021/08/10	1	41.30	0	0.00	41.50	1	3,096	0.03%
2021/08/09	0	0.00	1	44.20	43.80	-1	3,146	-0.03%
2021/08/06	1	45.30	1	45.45	45.00	0	3,326	0.00%
2021/08/05	5	45.80	0	0.00	45.55	5	3,476	0.14%
2021/08/04	0	0.00	1	46.30	46.55	-1	3,521	-0.03%
2021/08/03	0	0.00	1	45.40	45.30	-1	3,525	-0.03%
2021/08/02	1	44.90	0	0.00	45.45	1	3,530	0.03%
2021/07/30	0	0.00	2	45.50	44.80	-2	3,539	-0.06%
2021/07/28	0	0.00	1	45.60	45.10	-1	3,641	-0.03%
2021/07/27	5	47.34	1	48.50	46.25	4	3,679	0.11%
2021/07/26	4	48.20	5	47.59	47.10	-1	3,679	-0.03%
2021/07/23	2	45.95	1	46.00	45.90	1	3,655	0.03%
2021/07/21	5	47.70	0	0.00	45.85	5	3,660	0.14%
2021/07/20	0	0.00	3	47.50	47.50	-3	3,657	-0.08%
2021/07/19	2	48.43	16	48.75	48.85	-14	3,653	-0.38%
2021/07/16	20	46.53	14	46.81	46.00	6	3,612	0.17%
2021/07/14	2	44.83	2	44.40	44.25	0	3,647	0.00%
2021/07/12	0	0.00	2	47.05	47.05	-2	3,707	-0.05%
2021/07/09	0	0.00	2	47.50	46.50	-2	3,729	-0.05%
2021/07/08	1	46.45	1	45.90	46.60	0	3,871	0.00%
2021/07/07	0	0.00	1	46.60	46.00	-1	4,406	-0.02%
2021/07/06	6	47.14	0	0.00	47.05	6	4,432	0.14%
2021/07/05	0	0.00	6	48.30	48.00	-6	4,455	-0.13%
2021/07/02	6	48.93	0	0.00	48.55	6	4,506	0.13%
2021/06/30	5	50.06	4	51.16	49.45	1	4,572	0.02%
2021/06/29	5	48.80	1	49.60	48.40	4	4,502	0.09%
2021/06/28	3	48.40	4	48.50	48.30	-1	4,516	-0.02%
2021/06/25	4	50.01	1	49.70	49.30	3	4,538	0.07%
2021/06/23	8	50.45	7	50.67	50.50	1	4,600	0.02%
2021/06/22	4	48.73	2	50.80	48.15	2	4,534	0.04%
2021/06/21	1	50.40	6	50.02	49.50	-5	4,525	-0.11%
2021/06/18	4	49.38	0	0.00	51.80	4	4,572	0.09%
2021/06/17	15	50.17	9	50.80	50.40	6	4,853	0.12%
2021/06/16	0	0.00	10	49.37	50.10	-10	4,630	-0.22%
2021/06/15	2	45.45	0	0.00	45.55	2	4,610	0.04%
2021/06/11	3	44.43	0	0.00	44.15	3	4,610	0.07%
2021/06/10	5	47.09	6	46.32	46.80	-1	4,593	-0.02%
2021/06/08	4	45.00	2	45.18	44.75	2	4,846	0.04%
2021/06/07	1	44.50	2	44.00	43.90	-1	4,931	-0.02%
2021/06/03	0	0.00	1	46.30	45.90	-1	5,128	-0.02%
2021/06/02	4	45.95	0	0.00	45.50	4	5,146	0.08%
2021/06/01	5	47.04	4	47.08	47.20	1	5,136	0.02%
2021/05/31	0	0.00	10	45.90	45.70	-10	5,150	-0.19%
2021/05/28	0	0.00	1	45.15	45.00	-1	5,263	-0.02%
2021/05/27	9	44.27	3	44.37	45.10	6	5,266	0.11%
2021/05/26	2	43.73	0	0.00	43.75	2	5,269	0.04%
2021/05/25	1	43.80	0	0.00	43.80	1	5,298	0.02%
2021/05/24	0	0.00	1	43.05	43.15	-1	5,389	-0.02%
2021/05/21	1	41.80	0	0.00	41.95	1	5,356	0.02%
2021/05/20	11	44.82	7	44.61	42.20	4	5,331	0.08%
2021/05/19	0	0.00	1	44.00	45.40	-1	5,201	-0.02%
2021/05/18	1	39.70	1	38.25	41.30	0	5,140	0.00%
2021/05/17	1	37.65	3	39.67	37.55	-2	5,103	-0.04%
2021/05/14	7	44.29	3	44.03	41.70	4	5,068	0.08%
2021/05/13	1	42.15	5	42.40	42.15	-4	4,928	-0.08%
2021/05/11	0	0.00	1	53.60	52.00	-1	4,956	-0.02%
2021/05/10	1	58.30	0	0.00	57.70	1	4,977	0.02%
2021/05/05	3	57.13	3	58.00	55.80	0	4,987	0.00%
2021/05/04	2	57.80	1	60.30	57.80	1	5,010	0.02%
2021/05/03	12	63.89	13	62.20	61.20	-1	5,033	-0.02%
2021/04/29	2	62.40	2	61.75	63.00	0	5,197	0.00%
2021/04/28	3	63.07	2	63.15	62.50	1	5,278	0.02%
2021/04/27	2	62.85	3	63.47	63.40	-1	5,366	-0.02%
2021/04/26	4	62.88	2	63.60	63.20	2	5,481	0.04%
2021/04/23	8	63.00	2	63.40	62.90	6	5,517	0.11%
2021/04/22	5	63.68	2	63.10	62.30	3	5,531	0.05%
2021/04/21	10	65.38	1	65.80	65.00	9	5,540	0.16%
2021/04/20	2	66.20	0	0.00	66.10	2	5,547	0.04%
2021/04/19	4	67.18	1	66.70	66.30	3	5,629	0.05%
2021/04/16	2	68.40	3	68.37	67.90	-1	5,773	-0.02%
2021/04/15	2	66.90	2	66.85	67.30	0	6,029	0.00%
2021/04/14	6	66.93	1	67.10	66.40	5	6,342	0.08%
2021/04/13	21	71.12	13	71.58	68.50	8	6,342	0.13%
2021/04/12	0	0.00	7	66.23	66.00	-7	5,884	-0.12%
2021/04/09	4	65.58	0	0.00	65.10	4	5,958	0.07%
2021/04/08	1	66.40	4	67.38	66.00	-3	6,017	-0.05%
2021/04/07	6	66.73	14	66.96	66.50	-8	6,149	-0.13%
2021/04/06	4	65.40	0	0.00	65.30	4	6,526	0.06%
2021/04/01	9	66.10	0	0.00	65.30	9	6,743	0.13%
2021/03/31	11	66.30	4	66.55	66.10	7	7,352	0.10%
2021/03/30	4	66.48	7	66.49	66.30	-3	8,696	-0.03%
2021/03/29	7	67.17	12	66.91	67.00	-5	9,031	-0.06%
2021/03/26	5	64.52	0	0.00	64.80	5	9,044	0.06%
2021/03/25	10	66.00	7	67.33	64.90	3	9,088	0.03%
2021/03/23	6	67.75	1	67.20	66.60	5	9,079	0.06%
2021/03/22	3	70.10	14	70.29	69.90	-11	9,084	-0.12%
2021/03/19	6	64.03	0	0.00	68.50	6	8,935	0.07%
2021/03/18	4	64.48	3	64.77	64.10	1	8,914	0.01%
2021/03/17	5	65.36	3	65.30	64.10	2	8,931	0.02%
2021/03/16	5	65.12	7	65.47	64.90	-2	8,962	-0.02%
2021/03/15	3	66.03	3	65.90	65.20	0	9,010	0.00%
2021/03/12	13	65.35	9	64.83	64.20	4	8,927	0.04%
2021/03/11	7	63.57	3	63.80	63.80	4	8,889	0.04%
2021/03/10	5	62.92	10	63.53	63.70	-5	8,864	-0.06%
2021/03/09	2	61.30	0.5	60.62	61.00	1.5	8,844	0.02%
2021/03/05	0	0.00	1	62.00	61.40	-1	9,089	-0.01%
2021/03/04	3	63.90	0	0.00	62.80	3	9,315	0.03%
2021/03/03	1.5	65.40	3	63.80	64.50	-1.5	9,523	-0.02%
2021/02/24	5	65.42	4	63.90	62.80	1	11,232	0.01%
2021/02/23	1	63.30	2	62.75	62.10	-1	11,626	-0.01%
2021/02/22	1	63.00	2	63.55	63.00	-1	12,275	-0.01%
2021/02/19	1	62.10	1	62.20	61.90	0	12,431	0.00%
2021/02/18	0	0.00	1	60.20	60.30	-1	12,871	-0.01%
2021/02/05	1	57.40	0	0.00	58.00	1	13,254	0.01%
2021/02/04	1	57.30	15	56.80	57.20	-14	13,747	-0.10%
2021/02/03	24	59.05	9	57.93	57.20	15	14,188	0.11%
2021/01/27	0	0.00	2	59.90	60.30	-2	16,931	-0.01%
2021/01/26	3	61.23	0	0.00	60.60	3	17,105	0.02%
2021/01/25	0	0.00	4	63.13	63.00	-4	17,394	-0.02%
2021/01/22	18	62.67	19	62.96	62.50	-1	17,744	-0.01%
2021/01/21	4	60.60	5	61.06	60.60	-1	18,173	-0.01%
2021/01/20	12	63.27	10	62.36	60.00	2	18,259	0.01%
2021/01/19	10	63.43	9	64.03	63.50	1	18,379	0.01%
2021/01/14	2	64.35	3	64.00	63.70	-1	18,562	-0.01%
2021/01/13	1	63.60	6	63.65	63.00	-5	18,616	-0.03%
2021/01/12	7	64.27	4.1	62.70	63.70	2.9	18,692	0.02%
2021/01/11	4	66.20	6	65.68	65.50	-2	18,784	-0.01%
2021/01/08	4	67.43	3	66.87	66.30	1	18,730	0.01%
2021/01/07	4	69.35	23	69.60	70.10	-19	18,616	-0.10%
2021/01/06	1	66.70	3	64.83	63.80	-2	19,991	-0.01%
2021/01/05	3	69.07	13	69.15	68.50	-10	21,261	-0.05%
2021/01/04	5	69.80	4	70.63	69.00	1	21,267	0.00%
2020/12/31	6	69.73	3	69.13	70.10	3	21,437	0.01%
2020/12/30	5	69.72	9	71.00	69.20	-4	21,684	-0.02%
2020/12/29	18	71.12	40	71.71	71.00	-22	21,788	-0.10%
2020/12/28	19	71.64	23	70.01	69.70	-4	21,406	-0.02%
2020/12/25	35	74.31	17	73.50	70.30	18	21,490	0.08%
2020/12/24	63	70.17	26	72.35	72.60	37	20,907	0.18%
2020/12/23	4	64.83	10	65.29	67.40	-6	19,635	-0.03%
2020/12/22	6	63.27	5	63.98	61.30	1	19,452	0.01%
2020/12/21	2	62.30	2	62.90	64.30	0	19,598	0.00%
2020/12/18	2	62.70	5	62.40	62.60	-3	19,786	-0.02%
2020/12/17	4	61.60	2	61.40	62.10	2	19,778	0.01%
2020/12/16	0	0.00	2	63.40	62.10	-2	19,790	-0.01%
2020/12/15	3	62.90	3	62.90	61.40	0	19,793	0.00%
2020/12/14	0	0.00	1	62.40	62.60	-1	19,720	-0.01%
2020/12/11	1	60.00	5	59.56	59.80	-4	19,753	-0.02%
2020/12/10	0	0.00	10	61.42	60.50	-10	19,838	-0.05%
2020/12/09	7	63.83	3	63.10	62.40	4	19,890	0.02%
2020/12/08	1	62.70	4	62.93	62.50	-3	19,954	-0.02%
2020/12/07	7	62.56	13	62.49	62.90	-6	20,155	-0.03%
2020/12/04	7	62.07	7	62.01	61.80	0	20,524	0.00%
2020/12/03	8	63.40	8	63.93	62.10	0	20,781	0.00%
2020/12/02	5	62.96	6	63.00	62.30	-1	21,149	0.00%
2020/12/01	8	64.09	10	64.12	63.60	-2	22,532	-0.01%
2020/11/30	25	66.92	25	66.11	65.50	0	22,888	0.00%
2020/11/27	7	65.74	18	65.94	65.70	-11	22,916	-0.05%
2020/11/26	25	66.12	16	66.37	64.60	9	22,788	0.04%
2020/11/25	51	65.23	46	64.91	65.50	5	22,333	0.02%
2020/11/24	17	62.06	40	62.09	63.30	-23	21,546	-0.11%
2020/11/23	9	61.40	4	61.60	60.80	5	21,285	0.02%
2020/11/20	21	63.13	22	62.26	61.60	-1	21,093	0.00%
2020/11/19	23	60.78	31	60.47	60.60	-8	20,626	-0.04%
2020/11/18	21	58.41	19	58.05	58.40	2	20,001	0.01%
2020/11/17	28	59.65	37	59.92	58.10	-9	19,821	-0.05%
2020/11/16	20	57.73	8	58.38	57.00	12	19,490	0.06%
2020/11/13	14	57.86	9	57.98	58.20	5	19,528	0.03%
2020/11/12	29	56.60	16	55.83	58.70	13	19,415	0.07%
2020/11/11	25	58.82	27	58.91	57.50	-2	19,038	-0.01%
2020/11/10	23	64.66	14	64.77	63.60	9	18,794	0.05%
2020/11/09	8	64.50	20	64.84	65.20	-12	18,547	-0.06%
2020/11/06	49	64.41	32	64.31	61.80	17	18,159	0.09%
2020/11/05	26	61.97	40	62.56	63.50	-14	17,342	-0.08%
2020/11/04	16	57.76	20	58.31	57.80	-4	16,906	-0.02%
2020/11/03	13	57.54	13	57.59	57.00	0	16,565	0.00%
2020/11/02	12	55.78	12	57.62	57.90	0	16,671	0.00%
2020/10/30	23	59.53	19	61.84	57.20	4	16,486	0.02%
2020/10/29	35	63.55	26	63.28	62.00	9	16,236	0.06%
2020/10/28	12	63.20	11	66.36	62.30	1	15,834	0.01%
2020/10/27	16	65.68	9	64.72	64.90	7	15,895	0.04%
2020/10/26	4	58.15	12	59.45	63.80	-8	15,799	-0.05%
2020/10/23	3	57.10	2	57.20	58.00	1	15,662	0.01%
2020/10/22	8	55.09	0	0.00	55.60	8	15,608	0.05%
2020/10/21	5	56.64	1	57.10	56.10	4	15,547	0.03%
2020/10/20	4	58.50	2	57.85	58.30	2	15,478	0.01%
2020/10/19	6	57.25	12	57.56	59.50	-6	15,380	-0.04%
2020/10/16	10	55.88	10	55.77	55.10	0	15,211	0.00%
2020/10/15	2	53.95	2	56.90	56.00	0	15,133	0.00%
2020/10/14	58	56.71	26	57.17	57.00	32	15,022	0.21%
2020/10/13	40	50.99	44	51.55	54.00	-4	13,391	-0.03%
2020/10/12	0	0.00	2	49.10	49.10	-2	12,395	-0.02%
2020/10/08	1	44.65	4	44.35	44.65	-3	12,583	-0.02%
2020/10/07	7	39.46	4	39.50	40.60	3	12,553	0.02%
2020/10/06	1	38.30	5	38.76	38.50	-4	12,343	-0.03%
2020/10/05	1	36.70	2	36.90	37.00	-1	12,131	-0.01%
2020/09/30	14	36.89	3	37.45	36.60	11	12,296	0.09%
2020/09/29	1	35.95	1	35.75	35.75	0	12,084	0.00%
2020/09/28	7	36.20	5	35.58	35.70	2	12,033	0.02%
2020/09/25	1	38.00	3	34.42	35.10	-2	11,931	-0.02%
2020/09/24	6	39.26	7	38.78	37.50	-1	11,731	-0.01%
2020/09/23	3	39.17	13	39.43	40.00	-10	11,468	-0.09%
2020/09/22	0	0.00	2	37.25	37.30	-2	11,208	-0.02%
2020/09/18	2	38.20	0	0.00	37.90	2	11,110	0.02%
2020/09/17	0	0.00	1	38.80	38.50	-1	11,008	-0.01%
2020/09/16	3	38.32	0	0.00	38.45	3	10,878	0.03%
2020/09/15	8	38.48	9	37.92	37.45	-1	10,737	-0.01%
2020/09/11	2	37.50	0	0.00	37.50	2	10,417	0.02%
2020/09/10	7	39.16	5	39.39	39.05	2	10,243	0.02%
2020/09/09	8	38.53	8	38.61	38.65	0	9,950	0.00%
2020/09/08	6	37.33	5	37.89	37.30	1	9,448	0.01%
2020/09/07	5	42.11	13	41.23	39.30	-8	9,115	-0.09%
2020/09/04	24	44.66	19	45.08	43.10	5	8,572	0.06%
2020/09/03	13	42.85	22	42.78	43.00	-9	7,056	-0.13%
2020/09/02	7	38.64	3	39.07	39.10	4	6,524	0.06%
2020/08/31	7	37.29	1	37.80	36.90	6	6,088	0.10%
2020/08/28	0	0.00	2	34.75	34.85	-2	5,950	-0.03%
2020/08/25	2	37.35	0	0.00	36.90	2	5,790	0.03%
2020/08/24	5	36.66	6	36.70	36.50	-1	5,684	-0.02%
2020/08/21	3	36.40	5	36.45	35.95	-2	5,622	-0.04%
2020/08/20	7	35.82	9	34.40	35.45	-2	5,564	-0.04%
2020/08/19	3	36.90	0	0.00	36.80	3	5,364	0.06%
2020/08/18	0	0.00	2	40.35	39.80	-2	5,178	-0.04%
2020/08/17	3	39.90	1	39.50	39.70	2	4,976	0.04%
2020/08/14	8	39.63	5	39.12	39.50	3	4,826	0.06%
2020/08/13	0	0.00	1	38.50	38.10	-1	4,577	-0.02%
2020/08/12	2	38.48	8	37.91	38.85	-6	4,472	-0.13%
2020/08/11	1	36.00	0	0.00	36.75	1	4,272	0.02%
2020/08/10	2	39.30	5	39.25	38.70	-3	4,077	-0.07%
2020/08/07	18	38.10	15	38.07	37.25	3	3,817	0.08%
2020/08/06	2	37.10	5	37.65	36.70	-3	3,659	-0.08%
2020/08/05	2	41.50	2	40.70	40.45	0	3,343	0.00%
2020/08/04	1	39.85	3	40.68	41.50	-2	3,188	-0.06%
2020/08/03	18	40.39	14	39.86	39.80	4	3,011	0.13%
2020/07/31	27	39.59	31	39.81	40.60	-4	2,780	-0.14%
2020/07/30	15	40.41	3	40.03	40.90	12	2,530	0.47%
2020/07/28	0	0.00	3	33.90	33.90	-3	2,332	-0.13%
2020/07/24	0	0.00	1	34.35	35.00	-1	2,246	-0.04%
2020/07/22	3	35.50	2	35.80	35.25	1	2,137	0.05%
2020/07/21	4	35.80	1	36.10	35.60	3	2,096	0.14%
2020/07/20	0	0.00	22	32.65	35.80	-22	2,049	-1.07%
2020/07/17	1	33.10	9	34.52	33.30	-8	1,966	-0.41%
2020/07/16	11	37.52	11	37.60	35.95	0	1,876	0.00%
2020/07/15	19	36.05	12	36.23	37.15	7	1,433	0.49%
2020/07/14	15	32.80	2	33.20	33.80	13	1,150	1.13%
2020/07/13	7	31.23	1	31.50	31.55	6	895	0.67%
2020/07/10	5	28.36	3	29.40	28.70	2	759	0.26%
2020/07/09	21	27.94	3	27.38	28.75	18	650	2.77%
2020/07/08	4	26.31	2	25.53	26.50	2	413	0.48%
2020/07/07	0	0.00	2	24.50	24.30	-2	301	-0.66%
2020/05/29	0	0.00	1	21.60	21.35	-1	352	-0.28%
2020/04/13	1	18.55	0	0.00	18.55	1	400	0.25%
2020/03/26	0	0.00	1	17.25	17.40	-1	578	-0.17%
2020/03/19	1	16.50	0	0.00	15.50	1	564	0.18%
2019/12/26	0	0.00	1	24.00	24.05	-1	468	-0.21%
2019/12/12	0	0.00	20	22.25	22.10	-20	370	-5.40%
2019/11/27	0	0.00	2	22.65	22.90	-2	331	-0.60%
2019/11/22	1	21.55	0	0.00	21.60	1	273	0.37%
2019/11/05	0	0.00	2	22.48	22.25	-2	269	-0.74%
2019/11/04	0	0.00	1	21.00	21.95	-1	204	-0.49%
2019/11/01	3	20.70	0	0.00	20.60	3	183	1.63%
2019/10/28	0	0.00	1	21.50	21.40	-1	187	-0.53%
2019/10/16	1	21.85	0	0.00	21.60	1	221	0.45%
2019/09/17	0	0.00	1	21.75	21.65	-1	314	-0.32%
2019/09/12	0	0.00	10	21.80	21.70	-10	319	-3.13%
2019/08/07	1	20.70	0	0.00	20.80	1	469	0.21%
2019/08/02	0	0.00	2	21.05	21.10	-2	524	-0.38%
2019/07/30	0	0.00	1	21.75	21.75	-1	658	-0.15%
2019/07/29	3	22.60	0	0.00	21.90	3	687	0.44%
2019/07/18	3	21.10	0	0.00	21.10	3	793	0.38%
2019/07/16	1	21.35	0	0.00	21.35	1	802	0.12%
2019/07/12	0	0.00	1	21.15	21.15	-1	819	-0.12%
2019/07/11	5	21.55	0	0.00	21.25	5	834	0.60%
2019/07/05	0	0.00	0.1	23.85	23.85	-0.1	953	-0.01%
2019/07/04	0	0.00	10	23.95	23.85	-10	939	-1.06%
2019/07/03	10	23.70	0	0.00	23.70	10	935	1.07%
2019/06/12	2	23.00	0	0.00	23.05	2	1,014	0.20%
2019/05/23	2	23.45	0	0.00	23.20	2	1,256	0.16%
2019/05/13	0	0.00	10	23.20	23.00	-10	1,179	-0.85%
2019/05/10	1	23.95	1	24.10	24.10	0	1,148	0.00%
2019/05/09	0	0.00	1	24.85	24.00	-1	1,131	-0.09%
2019/05/07	1	25.60	1	26.50	25.15	0	1,090	0.00%
2019/05/06	2	25.38	2	25.50	25.35	0	1,015	0.00%
2019/05/03	13	25.98	2	26.08	25.90	11	998	1.10%
2019/04/29	0	0.00	15	23.90	24.00	-15	903	-1.66%
2019/04/24	20	24.90	0	0.00	24.90	20	913	2.19%
2019/04/16	15	26.00	0	0.00	25.70	15	857	1.75%
2019/04/15	0	0.00	2	25.15	25.55	-2	800	-0.25%
2019/04/11	1	24.60	0	0.00	24.65	1	732	0.14%
2019/03/15	0	0.00	6	24.05	23.95	-6	610	-0.98%
2019/03/12	0	0.00	1	24.55	23.90	-1	608	-0.16%
2019/03/06	6	24.65	0	0.00	24.50	6	607	0.99%
2019/03/05	0	0.00	3	24.45	24.70	-3	591	-0.51%
2019/02/27	2	23.88	0	0.00	24.00	2	544	0.37%
2019/02/26	2	23.98	0	0.00	23.50	2	549	0.36%
2019/02/25	0	0.00	2	22.15	22.20	-2	494	-0.40%
2019/02/15	2	22.88	0	0.00	22.70	2	537	0.37%
2019/01/15	0	0.00	1	21.35	21.15	-1	472	-0.21%
2019/01/14	0	0.00	10	21.30	21.00	-10	472	-2.12%
2019/01/02	10	20.05	0	0.00	19.95	10	502	1.99%
2018/12/28	1	20.15	0	0.00	20.10	1	504	0.20%
2018/12/27	0	0.00	1	20.80	20.55	-1	514	-0.19%
2018/12/20	0	0.00	1	19.65	19.40	-1	512	-0.20%
2018/12/17	1	20.10	0	0.00	20.15	1	527	0.19%
2018/11/29	0	0.00	2	22.40	21.50	-2	658	-0.30%
2018/11/28	3	22.08	2	21.75	21.85	1	698	0.14%
2018/11/27	2	21.75	6	21.85	21.80	-4	707	-0.57%
2018/11/26	7	21.34	1	21.45	21.60	6	772	0.78%
2018/11/15	0	0.00	9	20.82	20.40	-9	841	-1.07%
2018/11/14	1	20.30	1	21.60	20.75	0	832	0.00%
2018/11/13	1	19.00	1	19.25	19.70	0	804	0.00%
2018/11/12	0	0.00	1	19.05	19.00	-1	798	-0.13%
2018/10/26	3	17.60	0	0.00	17.00	3	791	0.38%
2018/10/25	3	18.00	0	0.00	18.00	3	784	0.38%
2018/10/22	2	18.80	0	0.00	18.90	2	786	0.25%
2018/10/16	1	19.80	0	0.00	19.70	1	802	0.12%
2018/10/08	1	21.85	0	0.00	21.80	1	775	0.13%
2018/09/21	0	0.00	2	24.05	23.80	-2	765	-0.26%
2018/09/20	1	24.70	0	0.00	23.90	1	764	0.13%
2018/09/18	0	0.00	6	24.03	23.70	-6	721	-0.83%
2018/09/14	0	0.00	2	24.05	24.15	-2	700	-0.29%
2018/09/13	0	0.00	2	24.30	24.05	-2	700	-0.29%
2018/09/11	0	0.00	4	24.00	23.70	-4	690	-0.58%
2018/09/03	2	24.00	1	23.90	23.85	1	620	0.16%
2018/08/31	5	24.62	1	24.75	24.25	4	602	0.66%
2018/08/30	0	0.00	2	23.88	24.50	-2	540	-0.37%
2018/08/28	2	23.15	0	0.00	23.10	2	515	0.39%
2018/08/27	0	0.00	9	24.28	23.60	-9	514	-1.75%
2018/08/23	0	0.00	6	22.53	22.85	-6	494	-1.21%
2018/08/22	0	0.00	2	21.90	21.90	-2	496	-0.40%
2018/08/15	1	21.70	0	0.00	21.70	1	584	0.17%
2018/08/08	0	0.00	2	22.65	22.45	-2	862	-0.23%
2018/08/06	0	0.00	1	22.50	22.45	-1	979	-0.10%
2018/08/03	2	22.10	0	0.00	22.05	2	1,040	0.19%
2018/07/27	1	21.70	0	0.00	22.00	1	1,314	0.08%
2018/07/26	0	0.00	1	22.15	22.20	-1	1,492	-0.07%
2018/07/18	1	21.10	0	0.00	21.00	1	1,981	0.05%
2018/07/11	2	21.00	0	0.00	21.00	2	2,392	0.08%
2018/07/04	0	0.00	10	20.65	20.80	-10	2,499	-0.40%
2018/06/26	5	21.33	0	0.00	21.95	5	2,497	0.20%
2018/06/19	0	0.00	2	23.50	23.10	-2	2,513	-0.08%
2018/06/15	3	23.90	3	23.75	23.65	0	2,516	0.00%
2018/06/14	10	23.80	5	23.90	23.70	5	2,522	0.20%
2018/06/11	5	23.77	0	0.00	23.70	5	2,540	0.20%
2018/06/08	8	24.06	0	0.00	23.80	8	2,550	0.31%
2018/05/31	0	0.00	4	25.05	24.40	-4	2,534	-0.16%
2018/05/25	5	23.75	0	0.00	23.80	5	2,447	0.20%
2018/05/23	0	0.00	15	24.17	24.25	-15	2,408	-0.62%
2018/05/22	7	24.06	0	0.00	24.10	7	2,395	0.29%
2018/05/18	0	0.00	2	25.55	25.20	-2	2,332	-0.09%
2018/05/17	4	26.31	4	26.79	25.30	0	2,302	0.00%
2018/05/16	5	27.06	2	27.48	26.10	3	2,188	0.14%
2018/05/15	6	26.75	2	26.55	26.85	4	2,117	0.19%
2018/05/14	10	25.90	5	25.90	25.85	5	2,062	0.24%
2018/05/11	1	25.05	18	24.84	25.45	-17	2,012	-0.84%
2018/05/10	11	26.11	1	26.90	24.85	10	1,940	0.52%
2018/05/09	0	0.00	4	25.30	25.50	-4	1,802	-0.22%
2018/05/08	20	25.28	7	25.50	25.50	13	1,779	0.73%
2018/05/07	1	25.00	3	25.12	25.10	-2	1,741	-0.11%
2018/05/04	11	25.02	11	24.92	24.70	0	1,724	0.00%
2018/05/03	23	26.52	24	26.56	25.40	-1	1,667	-0.06%
2018/05/02	6	25.82	0	0.00	26.45	6	1,487	0.40%
2018/04/30	32	26.11	26	25.83	25.75	6	1,428	0.42%
2018/04/27	20	25.15	18	24.09	25.20	2	1,301	0.15%
2018/04/26	9	26.01	6	26.32	24.80	3	1,241	0.24%
2018/04/25	8	25.38	3	25.85	25.45	5	1,154	0.43%
2018/04/24	7	25.31	14	25.48	25.75	-7	1,100	-0.64%
2018/04/23	3	25.85	39	25.92	25.30	-36	996	-3.61%
2018/04/20	37	23.59	1	23.50	24.95	36	862	4.17%
2018/04/19	6	23.03	14	23.16	23.70	-8	739	-1.08%
2018/04/17	8	20.77	0	0.00	20.75	8	598	1.34%
2018/04/13	1	22.00	0	0.00	21.50	1	580	0.17%
2018/04/12	5	22.40	0	0.00	22.50	5	558	0.90%
2018/04/11	7	22.89	8	22.99	22.85	-1	543	-0.18%
2018/03/23	1	21.90	0	0.00	21.45	1	548	0.18%
2018/03/20	0	0.00	1	22.90	22.90	-1	518	-0.19%
2018/03/14	1	23.00	3	22.50	22.40	-2	489	-0.41%
2018/03/13	7	22.88	5	22.29	22.25	2	487	0.41%
2018/03/12	0	0.00	2	22.65	22.65	-2	477	-0.42%
2018/02/23	0	0.00	1	21.05	21.25	-1	697	-0.14%
2018/02/22	0	0.00	1	20.70	20.80	-1	765	-0.13%
2018/02/07	0	0.00	1	20.40	20.20	-1	1,236	-0.08%
2018/01/23	1	23.40	0	0.00	23.15	1	1,492	0.07%
2018/01/09	1	23.30	0	0.00	23.25	1	1,829	0.05%
2018/01/05	0	0.00	1	24.25	24.10	-1	1,954	-0.05%