虹光 (2380)-新光-高雄券商分點個股進出

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

虹光

(2380)

股價
4.55
漲跌
▼0.05
漲幅
-1.09%
成交量
63張
產業
上市電腦週邊類股
90人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

虹光 (2380)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	4.60	0	0.00	4.60	2	220	0.91%
2024/12/13	0.2	4.70	0	0.00	4.67	0.2	220	0.09%
2024/12/11	0.1	4.85	0	0.00	4.81	0.1	219	0.05%
2024/12/05	7	5.08	0	0.00	5.08	7	220	3.18%
2024/12/04	3	5.01	0	0.00	5.03	3	220	1.36%
2024/11/25	0.2	4.65	0	0.00	4.57	0.2	208	0.10%
2024/11/22	2	4.49	11.2	4.35	4.65	-9.2	203	-4.51%
2024/11/21	16.2	4.50	0	0.00	4.49	16.2	194	8.30%
2024/11/20	24.1	4.97	0	0.00	4.97	24.1	173	13.90%
2024/11/19	2.1	5.59	0	0.00	5.52	2.1	142	1.47%
2024/11/18	3	5.84	0	0.00	5.70	3	135	2.22%
2024/11/14	1.3	6.07	0	0.00	6.20	1.3	114	1.09%
2024/11/13	2.1	6.16	0	0.00	6.20	2.1	111	1.88%
2024/11/08	0.2	6.35	0	0.00	6.30	0.2	109	0.14%
2024/11/07	0.1	6.32	0	0.00	6.31	0.1	109	0.07%
2024/11/06	0	6.38	0	0.00	6.33	0	110	0.00%
2024/11/05	0.1	6.35	0	0.00	6.35	0.1	114	0.09%
2024/10/25	0.2	6.36	0	0.00	6.35	0.2	121	0.20%
2024/10/21	0	6.53	0	0.00	6.50	0	126	0.01%
2024/10/18	5	6.26	0	0.00	6.55	5	128	3.89%
2024/10/16	1	6.27	0	0.00	6.30	1	135	0.74%
2024/10/15	0	6.33	0	0.00	6.30	0	137	0.01%
2024/10/09	1	6.38	1	6.42	6.40	0	153	0.00%
2024/10/01	0.2	6.46	5	6.41	6.46	-4.8	165	-2.90%
2024/09/30	1	6.48	0	0.00	6.46	1	168	0.59%
2024/09/27	1	6.41	0	0.00	6.42	1	169	0.59%
2024/09/24	0	6.48	0	0.00	6.45	0	172	0.02%
2024/09/23	1	6.38	0.2	6.43	6.41	0.8	173	0.46%
2024/09/18	0.2	6.47	0	0.00	6.44	0.2	177	0.09%
2024/09/13	0.3	6.30	0	0.00	6.30	0.3	185	0.16%
2024/09/11	0.1	6.47	0	0.00	6.29	0.1	189	0.08%
2024/09/05	0.1	6.40	0	0.00	6.42	0.1	211	0.04%
2024/09/02	1	6.51	0	0.00	6.49	1	216	0.46%
2024/08/28	0.1	6.46	0	0.00	6.43	0.1	222	0.03%
2024/08/20	0	6.59	0	0.00	6.53	0	237	0.00%
2024/08/19	0.1	6.55	0	0.00	6.54	0.1	239	0.05%
2024/08/16	0.2	6.51	1	6.55	6.54	-0.8	238	-0.35%
2024/08/14	2.2	6.45	0	0.00	6.43	2.2	236	0.91%
2024/08/13	6	6.45	0	0.00	6.45	6	238	2.52%
2024/08/12	1.1	6.47	0	0.00	6.45	1.1	240	0.46%
2024/08/09	15	6.48	0	0.00	6.48	15	241	6.21%
2024/08/08	2	6.44	0	0.00	6.47	2	239	0.83%
2024/08/07	0.1	6.51	0	0.00	6.46	0.1	239	0.04%
2024/08/05	2.2	6.45	1	6.40	6.38	1.2	234	0.51%
2024/07/26	0.1	7.23	0	0.00	7.18	0.1	229	0.04%
2024/07/23	1	7.27	0	0.00	7.27	1	230	0.43%
2024/07/22	0.4	7.35	0	0.00	7.32	0.4	230	0.19%
2024/07/19	0.5	7.34	0	0.00	7.24	0.5	229	0.22%
2024/07/17	1	7.28	0	0.00	7.48	1	220	0.45%
2024/07/11	1.3	6.97	0	0.00	6.95	1.3	195	0.65%
2024/07/10	0	7.04	0	0.00	6.98	0	190	0.02%
2024/07/03	0.1	7.08	0	0.00	7.06	0.1	180	0.03%
2024/06/25	0.4	7.12	0	0.00	7.09	0.4	174	0.20%
2024/06/19	0.1	7.14	0.3	7.15	7.15	-0.3	167	-0.16%
2024/06/18	3	7.11	0	7.28	7.16	3	167	1.79%
2024/06/13	5	7.43	5.2	7.59	7.49	-0.2	158	-0.13%
2024/06/07	0	0.00	6	7.18	7.15	-6	146	-4.08%
2024/06/06	10	7.03	1	7.09	7.03	9	144	6.22%
2024/06/05	0	0.00	8	7.10	7.06	-8	143	-5.56%
2024/06/03	2.1	7.01	0	0.00	7.04	2.1	146	1.46%
2024/05/30	0.4	7.04	1	7.01	7.01	-0.6	151	-0.40%
2024/05/29	0	0.00	1	6.84	7.00	-1	148	-0.67%
2024/05/28	2	6.78	3	6.73	6.74	-1	144	-0.69%
2024/05/20	0.2	6.78	0	0.00	6.74	0.2	157	0.15%
2024/05/16	0.2	6.72	40	6.69	6.66	-39.8	187	-21.17%
2024/05/10	0	6.87	2	6.80	6.85	-2	191	-1.04%
2024/05/08	5	6.88	0	0.00	6.88	5	190	2.62%
2024/04/30	0.3	6.85	0	0.00	6.83	0.3	189	0.16%
2024/04/29	0	0.00	3	6.75	6.92	-3	189	-1.58%
2024/04/24	0	6.74	0	0.00	6.67	0	185	0.00%
2024/04/23	0	6.72	0	0.00	6.68	0	185	0.00%
2024/04/22	0	6.68	0	0.00	6.64	0	185	0.00%
2024/04/19	0	6.66	0	0.00	6.71	0	185	0.00%
2024/04/18	0.1	6.90	0	0.00	6.66	0.1	184	0.05%
2024/04/17	2	6.45	0	0.00	6.64	2	185	1.08%
2024/04/15	0	0.00	0.1	6.78	6.69	-0.1	185	-0.04%
2024/04/12	4.1	6.73	0	0.00	6.70	4.1	184	2.21%
2024/04/11	1	6.78	0	0.00	6.75	1	182	0.55%
2024/04/10	0.1	6.86	0	6.88	6.81	0.1	183	0.07%
2024/04/09	0	6.90	0.2	6.88	6.79	-0.1	182	-0.08%
2024/04/08	2.2	6.51	0.1	6.92	6.65	2.1	181	1.15%
2024/04/03	0	6.76	0	0.00	6.69	0	181	0.02%
2024/04/02	0	0.00	2.1	7.00	6.87	-2.1	181	-1.16%
2024/04/01	0.4	6.77	0.1	6.77	6.86	0.4	184	0.21%
2024/03/29	2.2	6.50	0.1	6.86	6.51	2.1	187	1.09%
2024/03/28	0.1	6.55	0.1	6.89	6.40	0	196	-0.02%
2024/03/27	0.1	6.43	0.1	6.91	6.39	0	201	0.00%
2024/03/26	0.1	6.43	0.1	6.76	6.39	0	204	0.00%
2024/03/25	0.6	6.52	0.2	6.75	6.50	0.4	207	0.21%
2024/03/22	2.2	6.40	0.2	6.94	6.51	2	210	0.95%
2024/03/21	8.2	6.53	0.1	6.71	6.55	8.1	213	3.80%
2024/03/20	0.1	6.59	0.1	6.86	6.58	0	215	0.00%
2024/03/19	0.2	6.60	0	0.00	6.59	0.2	218	0.09%
2024/03/18	0	6.64	0.4	6.58	6.66	-0.4	222	-0.17%
2024/03/15	3	6.50	0	0.00	6.64	3	225	1.35%
2024/03/14	3.1	6.72	0	0.00	6.76	3.1	228	1.36%
2024/03/12	0	6.99	0	0.00	7.04	0	254	0.02%
2024/03/11	5	6.80	0	0.00	6.88	5	259	1.94%
2024/03/08	5.4	6.85	5	7.00	7.00	0.4	264	0.15%
2024/03/06	0.3	7.03	1.1	7.03	7.08	-0.8	265	-0.31%
2024/03/05	0.1	7.05	0	0.00	7.05	0.1	263	0.02%
2024/03/04	0.1	7.01	0	0.00	6.98	0.1	265	0.05%
2024/03/01	0	0.00	19	7.00	7.02	-19	270	-7.03%
2024/02/27	0	7.28	0.2	6.97	6.96	-0.1	290	-0.05%
2024/02/26	0	7.13	0	0.00	7.01	0	314	0.00%
2024/02/23	3	7.00	10	7.00	7.01	-7	347	-2.01%
2024/02/22	0.1	7.35	19.2	7.30	7.27	-19.1	455	-4.20%
2024/02/21	1.3	7.49	5.2	7.44	7.41	-3.9	484	-0.80%
2024/02/20	15	7.57	0.3	7.59	7.49	14.8	496	2.97%
2024/02/19	0	0.00	1	7.43	7.50	-1	506	-0.20%
2024/02/16	0	0.00	1	6.75	6.82	-1	490	-0.20%
2024/02/15	0	0.00	0.2	6.75	6.71	-0.2	491	-0.03%
2024/02/05	0.1	6.46	0	0.00	6.41	0.1	489	0.01%
2024/02/01	0.5	6.53	0	0.00	6.54	0.5	489	0.09%
2024/01/31	0	6.55	0	0.00	6.59	0	492	0.00%
2024/01/30	0.2	6.55	0	0.00	6.42	0.2	501	0.04%
2024/01/29	0	6.62	0	0.00	6.45	0	507	0.00%
2024/01/26	1.1	6.52	0	0.00	6.58	1.1	506	0.22%
2024/01/24	0.6	6.61	0	0.00	6.64	0.6	511	0.11%
2024/01/22	0	6.57	0	0.00	6.54	0	522	0.00%
2024/01/11	0.9	6.74	2	6.77	6.66	-1.1	540	-0.21%
2024/01/10	3	6.73	0	0.00	6.64	3	540	0.56%
2024/01/08	3	6.82	0	0.00	6.89	3	544	0.55%
2024/01/05	0	6.86	0	0.00	6.86	0	546	0.00%
2024/01/04	2.1	6.81	0	0.00	6.85	2.1	549	0.38%
2024/01/03	5	6.95	0	0.00	6.92	5	552	0.90%
2024/01/02	3	6.97	1	6.97	6.92	2	551	0.36%
2023/12/29	0	0.00	1	6.88	6.89	-1	557	-0.18%
2023/12/27	2	7.13	0	0.00	7.06	2	565	0.35%
2023/12/26	5.1	7.12	0	0.00	7.20	5.1	565	0.90%
2023/12/25	2	7.07	0	0.00	7.10	2	564	0.36%
2023/12/22	1	6.92	0	0.00	7.03	1	558	0.18%
2023/12/21	0.7	6.80	2	6.82	6.90	-1.3	557	-0.23%
2023/12/20	1.2	6.78	1	6.75	6.82	0.2	555	0.04%
2023/12/19	4.2	6.62	0.1	6.70	6.76	4.1	557	0.73%
2023/12/18	1.7	6.67	0	6.63	6.75	1.7	557	0.31%
2023/12/15	2.1	6.60	0.2	6.66	6.67	1.9	559	0.34%
2023/12/14	2.1	6.68	0	0.00	6.67	2.1	558	0.37%
2023/12/13	4.2	6.71	5	6.71	6.73	-0.8	557	-0.14%
2023/12/12	3.3	6.63	1	6.65	6.67	2.3	555	0.41%
2023/12/11	3.1	6.57	1	6.51	6.55	2.1	553	0.38%
2023/12/08	1	6.45	0	0.00	6.44	1	550	0.18%
2023/12/07	7	6.63	0.2	6.66	6.67	6.8	540	1.26%
2023/12/06	13.3	6.37	0	0.00	6.26	13.3	525	2.54%
2023/12/05	1	6.45	0	0.00	6.45	1	522	0.19%
2023/12/04	0.3	6.53	0.3	6.50	6.49	0.1	524	0.01%
2023/12/01	3.1	6.48	0.2	6.52	6.56	2.9	522	0.56%
2023/11/30	0.1	6.64	2.1	6.62	6.60	-1.9	520	-0.37%
2023/11/29	0.1	6.85	0	0.00	6.81	0.1	517	0.01%
2023/11/28	0.1	6.79	5	6.77	6.87	-4.9	520	-0.94%
2023/11/27	0.2	6.61	0	0.00	6.90	0.2	514	0.04%
2023/11/24	2	6.55	0	0.00	6.58	2	504	0.40%
2023/11/23	8.1	6.48	0.2	6.50	6.51	7.9	498	1.60%
2023/11/22	4.1	6.28	0	0.00	6.38	4.1	474	0.87%
2023/11/21	8.3	6.43	36	6.36	6.39	-27.7	442	-6.25%
2023/11/20	6.7	6.73	23	6.72	6.72	-16.3	330	-4.92%
2023/11/17	4.9	7.46	1	7.46	7.46	3.9	299	1.30%
2023/11/16	0.2	8.28	4	8.28	8.28	-3.8	284	-1.34%
2023/11/15	0.1	9.35	0	0.00	9.20	0.1	263	0.02%
2023/11/14	0	9.25	0	0.00	9.15	0	264	0.00%
2023/11/10	0	0.00	0.2	9.41	9.37	-0.2	267	-0.06%
2023/11/07	0.1	9.72	0	0.00	9.60	0.1	289	0.03%
2023/11/06	0	9.22	0	0.00	9.50	0	288	0.00%
2023/11/01	0	0.00	5	9.08	9.13	-5	291	-1.71%
2023/10/31	1.3	9.28	38	9.06	9.14	-36.7	292	-12.54%
2023/10/30	0.1	9.00	5	9.01	8.98	-4.9	294	-1.67%
2023/10/25	0.1	9.15	0	0.00	9.12	0.1	305	0.02%
2023/10/23	0	9.13	0	0.00	9.09	0	324	0.01%
2023/10/20	0.1	9.18	0	0.00	9.13	0.1	332	0.02%
2023/10/17	0.1	9.29	0	0.00	9.19	0.1	357	0.03%
2023/10/16	5	9.30	0	0.00	9.30	5	374	1.35%
2023/10/13	0	9.55	0.1	9.51	9.48	-0.1	408	-0.02%
2023/10/12	0.1	9.31	0	0.00	9.42	0.1	424	0.02%
2023/10/06	0	0.00	2	9.37	9.44	-2	457	-0.44%
2023/10/05	1	9.44	0	0.00	9.46	1	472	0.21%
2023/10/04	1	9.01	11	9.41	9.54	-10	488	-2.05%
2023/10/02	5.1	9.10	2	9.13	9.14	3.1	626	0.49%
2023/09/28	0	0.00	1	9.20	9.17	-1	712	-0.14%
2023/09/27	1	9.16	0	0.00	9.20	1	713	0.14%
2023/09/26	0	0.00	1	9.27	9.26	-1	717	-0.14%
2023/09/25	0.2	9.36	11	9.29	9.30	-10.8	717	-1.51%
2023/09/22	0.1	9.39	0	0.00	9.32	0.1	721	0.01%
2023/09/21	0.1	9.48	0	0.00	9.42	0.1	717	0.01%
2023/09/20	0.1	9.57	0	0.00	9.55	0.1	715	0.01%
2023/09/19	5	9.59	0	0.00	9.57	5	716	0.70%
2023/09/15	0.1	9.63	0	0.00	9.62	0.1	727	0.01%
2023/09/08	0.1	9.71	0	0.00	9.66	0.1	743	0.01%
2023/09/07	0.2	9.78	0	0.00	9.70	0.2	745	0.03%
2023/09/06	1	9.84	0	0.00	9.80	1	743	0.13%
2023/09/04	0.1	9.99	0	0.00	9.90	0.1	759	0.01%
2023/09/01	0.3	9.95	0	0.00	9.97	0.3	775	0.03%
2023/08/30	5	9.91	0	0.00	9.89	5	788	0.64%
2023/08/29	1	9.93	0	0.00	9.90	1	792	0.13%
2023/08/28	1	9.58	0	0.00	9.60	1	795	0.13%
2023/08/22	4	9.57	0	0.00	9.60	4	806	0.50%
2023/08/17	0.1	9.77	0	0.00	9.72	0.1	834	0.01%
2023/08/16	0.1	9.70	21	9.61	9.61	-20.9	835	-2.50%
2023/08/15	5	9.68	0	0.00	9.78	5	834	0.60%
2023/08/14	1.1	9.66	0	0.00	9.65	1.1	836	0.13%
2023/08/11	12	9.91	25	9.90	9.97	-13	836	-1.55%
2023/08/10	1	9.95	0	0.00	9.96	1	828	0.12%
2023/08/09	1	10.00	0	0.00	10.00	1	826	0.12%
2023/08/07	3	10.12	0	0.00	10.20	3	824	0.36%
2023/08/04	2	10.25	0	0.00	10.25	2	822	0.24%
2023/08/02	30	10.22	0	0.00	10.20	30	824	3.64%
2023/08/01	1	10.35	0	0.00	10.35	1	817	0.12%
2023/07/28	0	0.00	1	10.50	10.40	-1	810	-0.12%
2023/07/26	6	10.57	0	0.00	10.55	6	804	0.75%
2023/07/25	0	10.70	0	0.00	10.60	0	792	0.00%
2023/07/24	1	10.75	0	0.00	10.70	1	784	0.13%
2023/07/21	1	10.60	1	10.50	10.55	0	775	0.00%
2023/07/20	1	10.50	2	10.60	10.60	-1	777	-0.13%
2023/07/18	4	10.48	10.1	10.51	10.95	-6.1	762	-0.80%
2023/07/14	1	10.70	21	10.56	10.60	-20	733	-2.73%
2023/07/13	5	10.35	2.3	10.35	10.30	2.7	720	0.37%
2023/07/12	5	10.49	1	10.35	10.40	4	715	0.56%
2023/07/11	8.2	10.53	29	10.54	10.60	-20.8	713	-2.92%
2023/07/10	20	10.65	44	10.80	10.65	-24	699	-3.43%
2023/07/07	51	11.45	1.4	11.45	11.25	49.6	674	7.36%
2023/07/06	3.3	10.86	1	10.90	10.90	2.3	567	0.41%
2023/07/04	0.1	9.96	0	0.00	9.89	0.1	481	0.01%
2023/07/03	1	9.94	0	0.00	9.94	1	481	0.21%
2023/06/30	0.1	9.99	0	0.00	9.90	0.1	488	0.01%
2023/06/29	11.1	9.97	0	0.00	9.94	11.1	486	2.27%
2023/06/27	17	9.99	10	9.98	9.98	7	490	1.43%
2023/06/26	2	10.00	0	0.00	10.05	2	489	0.41%
2023/06/21	1.1	9.99	0	0.00	10.00	1.1	497	0.22%
2023/06/20	10	10.05	0	0.00	10.10	10	491	2.04%
2023/06/19	5	10.10	0	0.00	10.05	5	499	1.00%
2023/06/16	1	10.10	0	0.00	10.10	1	505	0.20%
2023/06/15	0	0.00	0.5	10.20	10.15	-0.5	502	-0.10%
2023/06/14	0.3	10.13	0	0.00	10.10	0.3	501	0.06%
2023/06/13	2	10.10	4	10.10	10.05	-2	511	-0.39%
2023/06/12	0	0.00	0.2	10.20	10.00	-0.2	513	-0.04%
2023/06/09	10.3	10.15	3	10.25	10.15	7.3	513	1.42%
2023/06/08	0.1	10.32	0	0.00	10.25	0.1	520	0.02%
2023/06/07	5	10.30	10	10.50	10.50	-5	522	-0.96%
2023/06/06	0	0.00	6	10.18	10.25	-6	513	-1.17%
2023/06/05	0	0.00	3	10.05	10.00	-3	513	-0.58%
2023/06/02	0	0.00	2	10.10	10.05	-2	528	-0.38%
2023/06/01	0.2	10.01	0	0.00	10.00	0.2	550	0.04%
2023/05/31	0	10.05	0	0.00	10.05	0	554	0.00%
2023/05/30	0	10.05	0	0.00	9.97	0	554	0.00%
2023/05/29	0.1	10.05	0	0.00	10.00	0.1	551	0.01%
2023/05/25	2	10.18	0	0.00	10.15	2	565	0.35%
2023/05/23	0	0.00	2	10.20	10.15	-2	565	-0.35%
2023/05/22	0.2	9.87	0	0.00	9.83	0.2	562	0.04%
2023/05/19	0.2	9.87	0	0.00	9.82	0.2	565	0.03%
2023/05/18	0.2	9.90	0	0.00	9.82	0.2	567	0.04%
2023/05/11	10.1	9.99	0	0.00	9.94	10.1	578	1.74%
2023/05/09	1	10.00	0	0.00	9.99	1	595	0.17%
2023/05/08	0.2	10.18	0	0.00	10.05	0.2	598	0.03%
2023/05/05	10.1	10.10	0	0.00	10.05	10.1	607	1.66%
2023/05/04	0.1	10.15	0.4	10.15	10.05	-0.3	624	-0.05%
2023/05/03	0.2	10.15	0	0.00	10.10	0.2	648	0.03%
2023/05/02	0.1	10.15	0	0.00	10.10	0.1	665	0.01%
2023/04/26	0	10.05	0	0.00	10.00	0	700	0.00%
2023/04/21	1	10.10	0	0.00	10.15	1	712	0.14%
2023/04/17	0.1	10.40	0	0.00	10.35	0.1	758	0.01%
2023/04/14	0.1	10.40	0	0.00	10.40	0.1	754	0.01%
2023/04/13	0	10.30	0	0.00	10.20	0	746	0.00%
2023/04/12	2.1	10.20	1	10.20	10.20	1	745	0.14%
2023/04/11	10	10.25	0	0.00	10.25	10	739	1.35%
2023/04/10	0	10.30	0	0.00	10.30	0	738	0.00%
2023/04/07	0	10.48	0	0.00	10.30	0	739	0.00%
2023/04/06	5	10.25	0	0.00	10.25	5	742	0.67%
2023/03/31	5.1	10.35	1	10.35	10.40	4.1	743	0.55%
2023/03/30	0	10.60	5	10.50	10.45	-5	738	-0.68%
2023/03/29	0.1	10.45	0	0.00	10.35	0.1	740	0.01%
2023/03/28	5.1	10.39	0	0.00	10.30	5.1	748	0.68%
2023/03/27	0	10.55	0	0.00	10.50	0	756	0.00%
2023/03/24	5	10.35	2	10.50	10.50	3	758	0.40%
2023/03/23	0.1	10.50	0	0.00	10.40	0.1	759	0.01%
2023/03/21	8	10.25	8	10.41	10.45	0	771	0.00%
2023/03/20	1.1	10.35	0.1	10.45	10.30	1	780	0.12%
2023/03/17	3.1	10.25	3	10.40	10.35	0.1	788	0.01%
2023/03/15	0	10.80	0	0.00	10.45	0	796	0.00%
2023/03/14	0	10.65	0.2	10.65	10.50	-0.2	807	-0.02%
2023/03/13	0	10.80	5	10.50	10.55	-5	817	-0.61%
2023/03/10	1	10.70	0	0.00	10.65	1	846	0.12%
2023/03/09	0.1	11.00	0	0.00	10.85	0.1	851	0.01%
2023/03/08	0.1	11.00	0.5	11.10	11.00	-0.4	879	-0.05%
2023/03/07	8	11.23	0	0.00	11.15	8	897	0.89%
2023/03/06	4	11.05	0	0.00	11.15	4	884	0.45%
2023/03/03	0	10.90	0.5	10.85	10.85	-0.5	888	-0.05%
2023/03/02	1	10.70	0.1	10.85	10.75	0.9	904	0.10%
2023/02/24	0.2	10.83	0	0.00	10.75	0.2	959	0.02%
2023/02/22	0	0.00	0	10.90	10.75	0	1,062	0.00%
2023/02/20	0.2	10.90	0	0.00	10.90	0.2	1,096	0.01%
2023/02/17	0	0.00	1	10.80	10.80	-1	1,105	-0.09%
2023/02/15	5.1	10.96	0	0.00	10.90	5.1	1,177	0.43%
2023/02/10	0	0.00	0.1	10.85	10.65	-0.1	1,168	-0.01%
2023/02/03	0	11.17	0.3	11.15	11.10	-0.3	1,139	-0.02%
2023/02/02	0.2	11.40	0.1	11.17	11.10	0.1	1,130	0.00%
2023/02/01	0	0.00	9.1	11.10	11.30	-9.1	1,113	-0.82%
2023/01/31	0	11.05	0	0.00	11.00	0	1,090	0.00%
2023/01/30	0.2	11.05	0.1	10.80	11.00	0.1	1,072	0.01%
2023/01/13	6	10.35	0	0.00	10.30	6	1,038	0.58%
2023/01/11	0	10.50	0	0.00	10.55	0	1,034	0.00%
2023/01/10	0.2	10.58	0	0.00	10.35	0.2	1,025	0.02%
2023/01/09	5	10.60	0	0.00	10.55	5	1,017	0.49%
2023/01/06	0.4	10.75	0	10.70	10.65	0.4	1,007	0.04%
2023/01/05	11.1	10.89	0	0.00	10.75	11.1	1,007	1.10%
2023/01/04	0	0.00	1	11.25	11.20	-1	966	-0.10%
2022/12/27	5	11.65	0	0.00	11.70	5	1,039	0.48%
2022/12/23	1	11.70	0	0.00	11.90	1	1,035	0.10%
2022/12/21	6	11.85	0	0.00	11.75	6	1,052	0.57%
2022/12/20	2	11.80	0	0.00	11.85	2	1,054	0.19%
2022/12/19	5	12.15	0	0.00	12.10	5	1,060	0.47%
2022/12/15	0	0.00	1	12.30	12.80	-1	1,078	-0.09%
2022/12/12	0	0.00	2	12.40	12.35	-2	1,057	-0.19%
2022/12/09	1	12.90	0	0.00	12.85	1	1,047	0.10%
2022/12/05	10	13.40	0	0.00	13.40	10	1,048	0.95%
2022/12/02	1	13.50	8	13.77	13.55	-7	1,070	-0.65%
2022/12/01	0	0.00	3	13.25	13.35	-3	1,050	-0.29%
2022/11/30	2	13.43	2	14.00	13.40	0	1,081	0.00%
2022/11/29	0	0.00	4	13.30	13.20	-4	1,067	-0.37%
2022/11/28	0	0.00	1	12.45	12.60	-1	1,059	-0.09%
2022/11/25	3	12.50	9	12.58	12.40	-6	1,097	-0.55%
2022/11/23	1	13.40	4	13.60	13.30	-3	1,102	-0.27%
2022/11/22	9	13.54	0	0.00	13.70	9	1,148	0.78%
2022/11/21	4	13.50	6.1	13.62	13.65	-2.1	1,248	-0.17%
2022/11/18	11	12.93	9.2	13.10	12.95	1.8	1,217	0.15%
2022/11/17	5.1	12.85	7.2	12.45	12.95	-2.1	1,172	-0.18%
2022/11/16	0	0.00	2.1	11.85	11.80	-2.1	1,137	-0.18%
2022/11/15	5	12.07	4	11.95	12.05	1	1,142	0.09%
2022/11/14	6.1	12.45	4	12.60	12.40	2.1	1,132	0.18%
2022/11/11	5	11.75	21.2	12.32	12.45	-16.2	1,101	-1.47%
2022/11/10	10	11.40	0	0.00	11.35	10	1,074	0.93%
2022/11/09	11	11.56	2	11.75	11.65	9	1,112	0.81%
2022/11/08	0.1	11.95	0	0.00	11.70	0.1	1,154	0.01%
2022/11/02	0	0.00	1	11.70	11.60	-1	1,282	-0.08%
2022/10/31	0	0.00	1	11.25	11.10	-1	1,317	-0.08%
2022/10/28	1	11.30	0	0.00	11.15	1	1,328	0.08%
2022/10/27	0	11.45	0	0.00	11.65	0	1,344	0.00%
2022/10/21	5	11.96	0	0.00	11.80	5	1,463	0.34%
2022/10/20	0	0.00	0.1	12.00	12.00	-0.1	1,523	0.00%
2022/10/18	0	0.00	3	11.80	11.70	-3	1,675	-0.18%
2022/10/17	0	0.00	1	11.55	11.60	-1	1,700	-0.06%
2022/10/13	15	12.00	0	0.00	11.45	15	1,697	0.88%
2022/10/07	1	12.70	2.1	12.60	12.50	-1.1	1,670	-0.06%
2022/10/05	0	0.00	3	12.40	12.50	-3	1,628	-0.18%
2022/09/29	1	11.00	0	0.00	11.00	1	1,590	0.06%
2022/09/28	0	0.00	5	11.06	10.90	-5	1,584	-0.32%
2022/09/26	1	12.10	0.1	11.90	11.70	0.9	1,564	0.06%
2022/09/23	0	0.00	4	13.09	12.55	-4	1,551	-0.26%
2022/09/22	2	13.25	1	12.10	13.25	1	1,544	0.06%
2022/09/21	1	12.55	0	0.00	12.30	1	1,520	0.07%
2022/09/19	1	12.80	0	12.75	12.75	1	1,511	0.07%
2022/09/15	1	13.30	1	13.50	13.25	0	1,505	0.00%
2022/09/13	2	13.30	5	13.34	13.30	-3	1,498	-0.20%
2022/09/12	1	13.25	5	13.57	13.55	-4	1,494	-0.27%
2022/09/08	2	12.55	1	12.70	13.55	1	1,479	0.07%
2022/09/07	1	12.20	1	12.35	12.50	0	1,448	0.00%
2022/09/06	0	0.00	21	12.80	12.45	-21	1,430	-1.47%
2022/09/05	0	0.00	5	13.95	13.70	-5	1,385	-0.36%
2022/09/02	5	14.01	1	13.85	13.70	4	1,368	0.29%
2022/09/01	20	14.15	7	13.99	14.00	13	1,353	0.96%
2022/08/31	7	13.91	5	14.02	13.80	2	1,317	0.15%
2022/08/30	6	13.98	2	14.10	13.90	4	1,295	0.31%
2022/08/29	0	0.00	10	13.81	14.05	-10	1,265	-0.79%
2022/08/26	14	14.49	22	14.45	14.45	-8	1,202	-0.67%
2022/08/25	0	0.00	0.2	13.30	13.30	-0.2	1,064	-0.01%
2022/08/23	1	12.20	0	0.00	12.25	1	1,032	0.10%
2022/08/18	0	12.65	0	0.00	12.40	0	1,013	0.00%
2022/08/17	0	12.70	1	12.60	12.60	-1	1,004	-0.10%
2022/08/16	0	0.00	25	12.52	12.50	-25	999	-2.50%
2022/08/15	4	13.85	2	13.60	13.50	2	962	0.21%
2022/08/12	2	13.35	7	13.34	13.25	-5	926	-0.54%
2022/08/11	2	13.40	13	13.15	13.20	-11	910	-1.21%
2022/08/10	20	13.03	9	12.71	13.10	11	886	1.24%
2022/08/09	10	12.20	7	12.52	12.40	3	852	0.35%
2022/08/08	8	12.21	14	12.22	12.40	-6	841	-0.71%
2022/08/05	0	0.00	8.4	12.77	13.15	-8.4	825	-1.02%
2022/08/04	4	12.68	10	12.55	12.55	-6	806	-0.74%
2022/08/03	16	12.46	0	0.00	12.50	16	796	2.01%
2022/08/02	12	12.75	2	12.80	12.65	10	783	1.28%
2022/08/01	2	12.90	2	13.15	13.00	0	770	0.00%
2022/07/29	10	12.93	2.2	13.05	13.10	7.9	753	1.04%
2022/07/28	10.2	13.01	0.3	12.90	12.85	10	723	1.37%
2022/07/27	0	0.00	20	11.78	13.00	-20	666	-3.00%
2022/07/26	15	12.12	12.2	12.20	12.50	2.8	607	0.47%
2022/07/25	1.2	11.13	1.1	11.30	11.40	0.1	503	0.02%
2022/07/22	0.1	10.39	10.1	9.92	10.40	-10	453	-2.20%
2022/07/21	0	0.00	7	9.14	9.48	-7	442	-1.58%
2022/07/20	8	9.01	0	0.00	9.04	8	453	1.76%
2022/07/13	3	9.11	0	0.00	9.11	3	488	0.61%
2022/07/12	0.1	8.93	0	0.00	8.90	0.1	490	0.01%
2022/07/08	0.1	9.60	2	9.48	9.23	-1.9	497	-0.39%
2022/07/07	1.1	8.98	0	0.00	9.00	1.1	498	0.21%
2022/07/06	6	8.75	0	0.00	8.74	6	517	1.16%
2022/07/05	0	8.97	0	0.00	8.99	0	519	0.00%
2022/06/30	2	9.70	0	0.00	9.50	2	526	0.38%
2022/06/29	2	9.82	0	0.00	9.80	2	524	0.38%
2022/06/28	5	9.87	0	0.00	9.82	5	525	0.95%
2022/06/27	0	0.00	1	9.89	9.96	-1	525	-0.19%
2022/06/22	5	9.95	0	0.00	9.86	5	530	0.94%
2022/06/20	0.2	10.25	0	0.00	9.97	0.2	523	0.03%
2022/06/17	1	10.20	0	0.00	10.20	1	518	0.19%
2022/06/15	5	10.60	0	0.00	10.70	5	520	0.96%
2022/06/14	2	10.65	2	10.58	10.70	0	526	0.00%
2022/06/09	0	0.00	2	11.23	11.20	-2	529	-0.38%
2022/06/08	1	10.75	0	0.00	10.75	1	526	0.19%
2022/06/06	1	10.80	5	10.75	10.70	-4	540	-0.74%
2022/06/02	5	10.55	1	10.60	10.55	4	562	0.71%
2022/06/01	0	10.90	0	0.00	10.65	0	578	0.00%
2022/05/27	0	0.00	5	10.85	10.60	-5	597	-0.84%
2022/05/25	8	10.80	0	0.00	10.80	8	629	1.27%
2022/05/24	1	10.80	2	11.10	10.70	-1	680	-0.15%
2022/05/23	1	11.10	0	0.00	11.25	1	681	0.15%
2022/05/19	3	11.42	6	10.83	11.45	-3	692	-0.43%
2022/05/18	1	10.30	0	0.00	11.00	1	677	0.15%
2022/05/17	2	9.99	0	0.00	10.00	2	669	0.30%
2022/05/16	0	0.00	1	9.98	9.98	-1	681	-0.15%
2022/05/13	0.1	10.00	0	0.00	9.91	0.1	684	0.01%
2022/05/11	2	9.98	0	0.00	9.92	2	692	0.29%
2022/05/10	0	10.15	0	10.20	10.10	0	698	0.00%
2022/05/09	0	10.30	0.5	10.25	10.00	-0.5	705	-0.06%
2022/05/04	0	10.10	3.9	10.22	10.20	-3.9	714	-0.55%
2022/04/29	3	10.10	0	0.00	10.10	3	736	0.41%
2022/04/28	5	10.15	2	10.40	10.15	3	745	0.40%
2022/04/27	0	10.40	7	10.01	10.25	-7	754	-0.93%
2022/04/26	3	10.08	0	0.00	10.80	3	765	0.39%
2022/04/25	8	10.36	0	0.00	10.15	8	825	0.97%
2022/04/21	1	11.40	0	0.00	11.35	1	849	0.12%
2022/04/18	0.1	11.35	0	0.00	11.20	0.1	926	0.01%
2022/04/15	4	11.30	0	0.00	11.35	4	959	0.42%
2022/04/13	1	11.55	3	11.50	11.55	-2	1,019	-0.20%
2022/04/12	3	11.20	0	0.00	11.35	3	1,060	0.28%
2022/04/11	8	11.83	1	12.10	11.70	7	1,134	0.62%
2022/04/08	0	12.28	0	0.00	12.15	0	1,274	0.00%
2022/04/07	0	12.13	0	0.00	11.65	0	1,296	0.00%
2022/04/06	4	11.90	2	11.90	11.85	2	1,328	0.15%
2022/04/01	2	11.95	0	0.00	11.95	2	1,372	0.15%
2022/03/30	2	12.20	0.1	12.30	12.20	1.9	1,498	0.13%
2022/03/29	1	12.25	0	0.00	12.25	1	1,583	0.06%
2022/03/28	0	12.20	0	0.00	12.40	0	1,743	0.00%
2022/03/25	2	12.15	1	12.25	12.10	1	1,893	0.05%
2022/03/24	0	12.30	0	0.00	12.35	0	2,047	0.00%
2022/03/23	1	12.25	0	0.00	12.30	1	2,349	0.04%
2022/03/22	0	12.43	0	0.00	12.30	0	2,639	0.00%
2022/03/21	0	12.30	0	0.00	12.15	0	2,849	0.00%
2022/03/18	0.1	12.40	0	0.00	12.30	0.1	3,026	0.00%
2022/03/17	0	0.00	5	11.95	12.00	-5	3,044	-0.16%
2022/03/16	4	11.71	0	0.00	11.60	4	3,066	0.13%
2022/03/15	5.1	11.80	35	11.76	11.75	-29.9	3,102	-0.96%
2022/03/10	2	12.30	0	0.00	12.25	2	3,206	0.06%
2022/03/09	0	0.00	1	12.00	11.90	-1	3,250	-0.03%
2022/03/08	6	11.68	0.3	12.10	11.55	5.7	3,318	0.17%
2022/03/07	3	12.18	0.1	12.40	12.20	2.9	3,389	0.09%
2022/03/04	3	12.83	0	0.00	12.70	3	3,508	0.09%
2022/03/03	37	13.13	0	0.00	12.95	37	3,730	0.99%
2022/03/02	4	12.99	0.2	13.00	13.15	3.8	3,910	0.10%
2022/03/01	2	13.15	0	0.00	13.05	2	3,962	0.05%
2022/02/25	2	12.98	74	12.87	12.80	-72	3,964	-1.82%
2022/02/24	15.1	13.39	0	0.00	12.90	15.1	3,966	0.38%
2022/02/23	2.1	14.01	0	0.00	14.00	2.1	3,945	0.05%
2022/02/22	1	13.90	3	14.02	13.90	-2	3,939	-0.05%
2022/02/21	12	14.52	17	14.38	14.15	-5	3,925	-0.13%
2022/02/18	1.1	14.46	0	0.00	14.65	1.1	3,916	0.03%
2022/02/16	2	14.75	0	0.00	15.00	2	3,904	0.05%
2022/02/15	0	14.50	0	0.00	14.50	0	3,891	0.00%
2022/02/14	8	14.60	1	14.40	14.45	7	3,888	0.18%
2022/02/11	2.1	15.25	0	0.00	15.05	2.1	3,883	0.05%
2022/02/10	0.1	14.85	0	0.00	14.85	0.1	3,886	0.00%
2022/02/09	0	0.00	1	15.15	15.05	-1	3,880	-0.03%
2022/02/08	0.1	14.55	0	0.00	14.60	0.1	3,871	0.00%
2022/02/07	0	0.00	1	14.15	14.50	-1	3,868	-0.03%
2022/01/26	0	14.20	2	14.00	13.95	-2	3,864	-0.05%
2022/01/25	4	14.21	0	0.00	14.05	4	3,862	0.10%
2022/01/24	2	14.25	0	0.00	14.80	2	3,857	0.05%
2022/01/21	0	0.00	100	14.91	14.80	-100	3,847	-2.60%
2022/01/20	1	15.20	1	15.30	15.35	0	3,840	0.00%
2022/01/18	1.2	15.78	0	0.00	15.55	1.2	3,813	0.03%
2022/01/17	2	14.85	2	13.70	14.90	0	3,740	0.00%
2022/01/14	3	13.33	0	0.00	13.55	3	3,733	0.08%
2022/01/13	2	13.88	1	13.85	13.90	1	3,743	0.03%
2022/01/12	2	14.25	34	14.21	14.10	-32	3,766	-0.85%
2022/01/11	7	14.73	0	0.00	14.50	7	3,735	0.19%
2022/01/10	5	15.05	1	15.10	15.05	4	3,702	0.11%
2022/01/07	13.2	15.71	1	15.95	15.50	12.2	3,668	0.33%
2022/01/06	0.3	16.10	3	16.05	16.10	-2.7	3,622	-0.08%
2022/01/05	5	16.26	8	16.00	15.95	-3	3,609	-0.08%
2022/01/04	15	16.61	0	0.00	16.50	15	3,566	0.42%
2022/01/03	13	16.85	14	17.07	17.35	-1	3,478	-0.03%
2021/12/29	4	15.94	2.2	15.86	15.80	1.8	3,313	0.06%
2021/12/28	8	16.06	0	0.00	16.00	8	3,285	0.24%
2021/12/27	2	16.20	2	15.80	16.00	0	3,246	0.00%
2021/12/24	3	16.73	5	16.60	16.50	-2	3,172	-0.06%
2021/12/23	21	16.99	6.1	17.10	17.00	14.9	3,124	0.48%
2021/12/22	120.8	17.47	27.2	17.62	17.40	93.6	3,045	3.07%	大買/
2021/12/21	21	16.54	12.2	16.63	17.35	8.8	2,882	0.31%
2021/12/20	27	15.83	18	16.17	15.90	9	2,732	0.33%
2021/12/17	108.8	16.82	70	17.09	16.70	38.9	2,574	1.51%	大買/
2021/12/16	38.1	16.35	38	16.02	16.60	0.1	2,272	0.00%
2021/12/15	37.1	14.39	8	14.37	15.40	29.1	1,984	1.46%
2021/12/14	9	14.24	20	13.61	14.30	-11	1,771	-0.62%
2021/12/13	1	13.05	4	12.93	13.00	-3	1,595	-0.19%
2021/12/10	7	13.09	1	13.10	13.05	6	1,571	0.38%
2021/12/09	2	13.90	0	0.00	13.45	2	1,549	0.13%
2021/12/08	3	13.27	1	13.25	13.25	2	1,507	0.13%
2021/12/07	3	13.25	1	13.30	13.15	2	1,478	0.14%
2021/12/06	5	13.72	6	13.77	13.65	-1	1,429	-0.07%
2021/12/03	12	13.22	8	13.44	13.75	4	1,387	0.29%
2021/12/02	6	13.26	12	13.71	13.20	-6	1,341	-0.45%
2021/12/01	14	13.30	9	13.49	13.75	5	1,265	0.40%
2021/11/30	20	13.36	15.2	13.33	13.20	4.8	1,169	0.41%
2021/11/29	37	13.41	25	13.76	13.70	12	1,034	1.16%
2021/11/26	6	12.32	13	12.85	12.90	-7	804	-0.87%
2021/11/25	2	11.55	16	11.74	11.75	-14	618	-2.26%
2021/11/24	0	10.75	0	0.00	10.90	0	558	0.00%
2021/11/23	3	10.63	0	0.00	10.70	3	548	0.55%
2021/11/22	0	0.00	0.1	10.95	10.95	-0.1	519	-0.02%
2021/11/19	0	0.00	4	9.99	9.99	-4	489	-0.82%
2021/11/12	0.2	10.22	0	0.00	10.15	0.2	487	0.04%
2021/11/11	0.2	10.23	0	0.00	10.30	0.2	494	0.04%
2021/11/09	0	0.00	1	10.15	10.15	-1	503	-0.20%
2021/11/04	0.3	10.54	0	0.00	10.55	0.3	507	0.05%
2021/11/03	0	10.48	0	0.00	10.50	0	518	0.00%
2021/11/01	0	0.00	1	10.70	10.75	-1	530	-0.19%
2021/10/29	1.1	10.30	0	0.00	10.25	1.1	542	0.19%
2021/10/28	0	0.00	2	10.10	10.15	-2	602	-0.33%
2021/10/26	0	10.30	0	0.00	10.50	0	623	0.00%
2021/10/25	0.1	10.05	0	0.00	10.10	0.1	617	0.01%
2021/10/22	5	10.25	1	10.50	10.20	4	619	0.65%
2021/10/21	3	11.03	2	10.93	10.70	1	614	0.17%
2021/10/20	2	10.15	3	10.80	10.80	-1	595	-0.17%
2021/10/19	0	9.47	0.3	9.50	9.83	-0.3	572	-0.06%
2021/10/18	0	9.20	20.3	9.16	9.32	-20.3	585	-3.46%
2021/10/15	3.9	9.12	3.4	9.27	9.07	0.5	603	0.08%
2021/10/14	13	8.85	3.9	8.97	8.92	9.1	618	1.47%
2021/10/13	11.1	8.92	1	9.00	8.93	10.1	623	1.61%
2021/10/12	1	9.31	0	0.00	9.31	1	627	0.16%
2021/10/07	3.1	9.52	0	0.00	9.54	3.1	646	0.47%
2021/10/06	0	0.00	2	9.36	9.39	-2	660	-0.30%
2021/10/04	0.1	9.59	4	9.30	9.50	-3.9	679	-0.57%
2021/10/01	0.1	10.00	1	9.87	9.81	-1	693	-0.14%
2021/09/30	1.1	10.10	0	0.00	10.05	1.1	731	0.15%
2021/09/29	0	0.00	1	9.97	9.98	-1	747	-0.13%
2021/09/28	0	0.00	1	10.20	10.20	-1	774	-0.13%
2021/09/24	2.1	10.19	0	0.00	10.05	2.1	803	0.26%
2021/09/22	0.1	10.20	0	0.00	10.15	0.1	853	0.01%
2021/09/14	0.1	10.65	1	10.65	10.70	-0.9	905	-0.10%
2021/09/13	1	10.75	0	0.00	10.70	1	913	0.11%
2021/09/07	0	0.00	4	10.88	10.75	-4	989	-0.40%
2021/09/06	0	0.00	2	10.65	10.60	-2	998	-0.20%
2021/08/31	4	10.88	0	0.00	11.15	4	1,093	0.37%
2021/08/26	0	0.00	1	10.70	10.65	-1	1,146	-0.09%
2021/08/25	0	0.00	1	10.80	10.75	-1	1,233	-0.08%
2021/08/20	1	10.50	0	0.00	10.55	1	1,329	0.08%
2021/08/16	0	0.00	1	10.65	10.55	-1	1,381	-0.07%
2021/08/13	0	0.00	15	10.78	11.00	-15	1,391	-1.08%
2021/08/12	0.1	10.50	0	0.00	10.50	0.1	1,407	0.01%
2021/08/10	0.1	10.85	0	0.00	10.75	0.1	1,456	0.00%
2021/08/09	2.1	11.00	0	0.00	10.95	2.1	1,506	0.14%
2021/08/05	1	11.45	0	0.00	11.45	1	1,599	0.06%
2021/08/04	3	11.80	4	11.74	11.80	-1	1,635	-0.06%
2021/08/03	16	12.18	0.2	12.20	12.15	15.8	1,661	0.95%
2021/07/28	0.2	10.45	7	10.60	10.55	-6.8	1,734	-0.39%
2021/07/27	3	10.90	2	10.90	10.85	1	1,801	0.06%
2021/07/26	1.1	11.55	0	0.00	11.30	1.1	1,837	0.06%
2021/07/23	1	11.10	0	0.00	11.20	1	1,855	0.05%
2021/07/22	3.1	10.85	0	0.00	10.50	3.1	1,891	0.16%
2021/07/21	1	11.25	0	0.00	10.70	1	1,947	0.05%
2021/07/20	0	0.00	3	11.00	11.10	-3	1,997	-0.15%
2021/07/08	0	0.00	20	12.15	12.10	-20	2,871	-0.70%
2021/07/07	5	12.08	0	0.00	12.10	5	3,004	0.17%
2021/07/05	2	12.33	1	12.20	12.20	1	3,389	0.03%
2021/07/01	10	11.73	1	11.90	11.65	9	3,661	0.25%
2021/06/30	0	0.00	0	11.80	11.75	0	3,691	0.00%
2021/06/29	1	11.55	4	11.63	11.50	-3	3,688	-0.08%
2021/06/28	2	11.90	0	11.95	11.90	2	3,676	0.05%
2021/06/25	1	11.90	0	0.00	11.80	1	3,689	0.03%
2021/06/24	1	11.85	0	0.00	11.85	1	3,714	0.03%
2021/06/23	0	0.00	0	12.10	11.95	0	3,734	0.00%
2021/06/22	5	12.05	0	0.00	12.05	5	3,750	0.13%
2021/06/21	0	0.00	0	12.55	12.15	0	3,821	0.00%
2021/06/18	0	0.00	1	12.55	12.50	-1	4,067	-0.02%
2021/06/17	1	12.20	0	12.20	12.25	1	4,100	0.02%
2021/06/16	0	0.00	1	12.85	12.10	-1	4,180	-0.02%
2021/06/15	1	11.85	0	0.00	12.30	1	4,169	0.02%
2021/06/11	1	12.00	0	0.00	12.05	1	4,168	0.02%
2021/06/09	1	12.35	9	12.43	12.35	-8	4,141	-0.19%
2021/06/08	4	12.93	0	0.00	12.75	4	4,129	0.10%
2021/06/07	0	0.00	0	12.80	12.25	0	4,096	0.00%
2021/06/04	3	12.67	2	12.55	12.45	1	4,081	0.02%
2021/06/02	11	13.22	3	14.23	13.20	8	4,059	0.20%
2021/06/01	0	0.00	3	13.30	13.30	-3	3,981	-0.08%
2021/05/31	6	12.13	0	0.00	12.10	6	3,940	0.15%
2021/05/27	4	11.88	0	0.00	11.90	4	3,907	0.10%
2021/05/26	1	11.85	0	0.00	11.95	1	3,916	0.03%
2021/05/25	5	12.30	4	12.30	12.20	1	3,914	0.03%
2021/05/24	0	0.00	3	11.90	11.80	-3	3,911	-0.08%
2021/05/21	0	0.00	1	11.80	11.50	-1	3,914	-0.03%
2021/05/20	0	0.00	11	11.43	11.35	-11	3,934	-0.28%
2021/05/19	2	11.53	0	0.00	11.60	2	3,931	0.05%
2021/05/18	0	0.00	5	11.58	11.90	-5	3,924	-0.13%
2021/05/17	2.1	11.40	1	11.60	11.40	1.1	3,902	0.03%
2021/05/14	0	0.00	5	12.64	12.65	-5	3,860	-0.13%
2021/05/13	0.1	11.50	0	0.00	11.50	0.1	3,809	0.00%
2021/05/12	1.1	12.15	7	12.71	12.15	-5.9	3,772	-0.16%
2021/05/11	10	13.43	2	13.35	13.50	8	3,730	0.21%
2021/05/10	38	14.35	0	14.35	14.40	38	3,705	1.03%
2021/05/07	2	14.00	2	13.85	14.15	0	3,653	0.00%
2021/05/04	6	13.51	13	13.10	13.50	-7	3,595	-0.19%
2021/05/03	8	14.31	8	14.08	14.35	0	3,532	0.00%
2021/04/29	4	14.84	2	15.00	14.75	2	3,508	0.06%
2021/04/28	7	14.76	10	14.79	14.65	-3	3,487	-0.09%
2021/04/27	21	15.21	2	15.35	15.10	19	3,471	0.55%
2021/04/26	20	15.76	8	16.03	15.75	12	3,444	0.35%
2021/04/23	17	15.86	45.2	15.73	16.10	-28.2	3,389	-0.83%
2021/04/22	18	15.36	39.5	15.65	15.05	-21.5	3,311	-0.65%
2021/04/21	55	16.08	11	16.03	15.80	44	3,201	1.37%
2021/04/20	7	15.96	14	15.96	16.35	-7	3,124	-0.22%
2021/04/19	14	15.56	5	15.74	15.70	9	3,040	0.30%
2021/04/16	4	13.96	15	14.31	14.70	-11	2,873	-0.38%
2021/04/15	8.2	13.27	4	12.86	13.40	4.2	2,778	0.15%
2021/04/14	15.2	12.08	38	12.03	12.50	-22.8	2,724	-0.84%
2021/04/13	32	13.51	32	13.02	12.90	0	2,701	0.00%
2021/04/12	22.5	13.38	16	13.35	13.80	6.5	2,653	0.24%
2021/04/09	9.5	12.13	97	11.92	12.90	-87.5	2,563	-3.41%
2021/04/08	88	11.57	71	11.29	11.75	17	2,575	0.66%
2021/04/07	2	10.60	27	10.70	10.70	-25	2,427	-1.03%
2021/04/06	6	9.81	3	9.85	9.77	3	2,471	0.12%
2021/04/01	0	9.41	2	9.45	9.39	-2	2,482	-0.08%
2021/03/31	2.1	9.35	2	9.39	9.38	0.1	2,473	0.00%
2021/03/30	5	9.63	5	9.58	9.57	0	2,461	0.00%
2021/03/29	5	9.47	6	9.06	9.36	-1	2,445	-0.04%
2021/03/26	6	9.12	0.8	9.07	9.11	5.2	2,426	0.22%
2021/03/25	2	9.64	1	9.38	9.28	1	2,422	0.04%
2021/03/24	15	9.28	14.1	9.22	9.70	0.9	2,404	0.04%
2021/03/23	65	10.30	21	9.92	9.51	44	2,347	1.87%
2021/03/22	7	9.97	1	9.97	9.97	6	2,134	0.28%
2021/03/19	5.1	8.55	10.3	8.77	9.07	-5.3	2,091	-0.25%
2021/03/18	3.1	8.25	1.8	8.24	8.25	1.3	2,008	0.07%
2021/03/17	3	8.07	0	0.00	8.05	3	2,006	0.15%
2021/03/16	5	8.10	0	0.00	8.09	5	2,017	0.25%
2021/03/12	0	0.00	4	8.23	8.18	-4	2,078	-0.19%
2021/03/11	1	8.20	1	8.28	8.20	0	2,136	0.00%
2021/03/09	0	0.00	1	8.18	8.20	-1	2,149	-0.05%
2021/03/08	5	8.35	2	8.35	8.20	3	2,159	0.14%
2021/03/05	1	8.35	1	8.20	8.20	0	2,155	0.00%
2021/03/04	7	8.15	0	0.00	8.25	7	2,154	0.32%
2021/03/03	1	8.14	0	0.00	8.28	1	2,148	0.05%
2021/03/02	2	8.30	3	8.36	8.15	-1	2,145	-0.05%
2021/02/26	14	8.33	0	0.00	8.28	14	2,143	0.65%
2021/02/25	2	8.44	1	8.55	8.36	1	2,142	0.05%
2021/02/24	10.1	8.20	4	8.28	8.41	6.1	2,132	0.28%
2021/02/23	5	8.40	0	0.00	8.40	5	2,109	0.24%
2021/02/22	19	8.42	2	8.66	8.56	17	2,091	0.81%
2021/02/19	0	0.00	11	8.08	8.15	-11	2,061	-0.53%
2021/02/18	3	8.09	0	0.00	8.15	3	2,047	0.15%
2021/02/17	1	7.90	5	7.91	7.97	-4	2,032	-0.20%
2021/02/05	2	7.58	12	7.76	7.70	-10	2,023	-0.49%
2021/02/04	1	7.57	1	7.49	7.49	0	2,024	0.00%
2021/02/03	15	7.34	0	0.00	7.31	15	2,017	0.74%
2021/02/02	0	0.00	6	7.24	7.22	-6	2,039	-0.29%
2021/02/01	5	7.04	0	0.00	7.03	5	2,038	0.25%
2021/01/29	11	7.50	44.5	7.35	7.19	-33.5	2,023	-1.66%
2021/01/28	45	7.37	84	7.45	7.50	-39	2,015	-1.93%
2021/01/27	7	7.36	8	7.40	7.47	-1	2,002	-0.05%
2021/01/26	76	7.22	23.4	7.29	7.36	52.6	1,995	2.63%
2021/01/25	35	7.37	12	7.31	7.33	23	1,974	1.16%
2021/01/22	15	7.52	0	0.00	7.48	15	1,978	0.76%
2021/01/21	2	7.96	0	0.00	7.78	2	1,970	0.10%
2021/01/20	1	7.80	7	7.97	7.74	-6	1,962	-0.31%
2021/01/19	0	0.00	20	7.99	8.26	-20	1,931	-1.04%
2021/01/18	10	7.34	0	0.00	7.56	10	1,893	0.53%
2021/01/15	12.1	7.52	39	7.58	7.58	-27	1,890	-1.43%
2021/01/14	1	7.88	0	0.00	7.85	1	1,870	0.05%
2021/01/13	10	7.81	0	0.00	7.93	10	1,871	0.53%
2021/01/12	4	7.95	0	0.00	7.87	4	1,863	0.21%
2021/01/11	1	7.86	1	8.13	8.14	0	1,834	0.00%
2021/01/08	4	8.07	7	8.09	8.12	-3	1,819	-0.16%
2021/01/06	58	8.78	8	8.78	8.86	50	1,790	2.79%
2021/01/05	8	8.47	39	8.63	8.40	-31	1,718	-1.80%
2021/01/04	42	9.80	9	9.91	9.32	33	1,628	2.03%
2020/12/31	13	9.76	16	9.58	9.75	-3	1,510	-0.20%
2020/12/30	6	8.91	15	8.80	8.93	-9	1,298	-0.69%
2020/12/29	12	8.02	6	8.06	8.12	6	1,216	0.49%
2020/12/28	1	7.15	8	7.29	7.39	-7	1,139	-0.61%
2020/12/25	0.1	7.00	0	0.00	6.93	0.1	1,114	0.01%
2020/12/24	1	6.85	0	0.00	6.92	1	1,164	0.09%
2020/12/23	1	6.90	0	0.00	6.84	1	1,216	0.08%
2020/12/22	1	6.76	3	6.85	6.76	-2	1,277	-0.16%
2020/12/21	1	7.09	0	0.00	7.15	1	1,388	0.07%
2020/12/18	0	7.07	1	7.00	7.07	-1	1,466	-0.07%
2020/12/17	11	6.91	0	0.00	7.07	11	1,622	0.68%
2020/12/16	2	7.26	3	7.32	7.17	-1	1,642	-0.06%
2020/12/15	0	0.00	7	6.82	6.78	-7	1,633	-0.43%
2020/12/14	0	0.00	2	6.74	6.75	-2	1,639	-0.12%
2020/12/11	5	6.72	0	0.00	6.72	5	1,640	0.30%
2020/12/10	8	6.90	10	6.93	6.91	-2	1,631	-0.12%
2020/12/09	1	6.68	0	0.00	6.87	1	1,610	0.06%
2020/12/07	0	0.00	1	7.02	7.06	-1	1,581	-0.06%
2020/12/04	2.1	6.47	0	0.00	6.42	2.1	1,523	0.14%
2020/12/03	0	0.00	3	6.67	6.59	-3	1,537	-0.20%
2020/12/02	2	6.81	1	6.78	6.76	1	1,558	0.06%
2020/11/30	0	0.00	3	6.53	6.56	-3	1,572	-0.19%
2020/11/27	13	6.45	33	6.36	6.41	-20	1,576	-1.27%
2020/11/26	0.1	6.55	0	0.00	6.50	0.1	1,576	0.01%
2020/11/25	0	0.00	1	6.51	6.52	-1	1,580	-0.06%
2020/11/24	20	6.50	5	6.70	6.49	15	1,590	0.94%
2020/11/19	4	6.22	1	6.22	6.19	3	1,651	0.18%
2020/11/18	2	6.19	2	6.25	6.20	0	1,652	0.00%
2020/11/16	4	6.23	0	0.00	6.19	4	1,690	0.24%
2020/11/13	0	0.00	1	6.21	6.20	-1	1,753	-0.06%
2020/11/12	1	6.30	4	6.19	6.16	-3	1,776	-0.17%
2020/11/11	5	6.61	0	0.00	6.49	5	1,767	0.28%
2020/11/10	4	6.59	2	6.60	6.62	2	1,768	0.11%
2020/11/09	10	6.18	0	0.00	6.15	10	1,752	0.57%
2020/11/05	0	0.00	2	6.14	6.16	-2	1,752	-0.11%
2020/11/03	2	6.25	0	0.00	6.17	2	1,770	0.11%
2020/10/30	10	6.15	0	0.00	6.29	10	1,780	0.56%
2020/10/29	0	0.00	15	6.11	6.29	-15	1,783	-0.84%
2020/10/26	0.1	6.80	0	0.00	6.54	0.1	1,775	0.00%
2020/10/23	2	6.53	0	0.00	6.53	2	1,788	0.11%
2020/10/22	5	6.46	9	6.49	6.46	-4	1,798	-0.22%
2020/10/21	10	6.63	3	6.74	6.63	7	1,799	0.39%
2020/10/19	7	6.81	0	0.00	6.76	7	1,821	0.38%
2020/10/16	3	6.82	10	6.98	6.78	-7	1,853	-0.38%
2020/10/15	10	6.84	0	0.00	6.98	10	1,873	0.53%
2020/10/14	0	0.00	57	7.00	7.00	-57	1,879	-3.03%
2020/10/12	0	0.00	1	7.00	6.97	-1	2,005	-0.05%
2020/10/07	3	6.84	0	0.00	6.77	3	2,014	0.15%
2020/10/06	3	6.79	7	6.79	6.79	-4	2,032	-0.20%
2020/10/05	11	6.76	30	6.80	6.84	-19	2,065	-0.92%
2020/09/30	12	6.48	16	6.51	6.52	-4	2,051	-0.20%
2020/09/29	14	6.15	3	5.94	6.07	11	2,033	0.54%
2020/09/28	13	6.67	7	6.53	6.29	6	1,984	0.30%
2020/09/25	9	7.17	8	7.20	6.98	1	1,921	0.05%
2020/09/24	31	7.73	4	7.95	7.75	27	1,847	1.46%
2020/09/23	9	6.72	25	6.88	7.59	-16	1,715	-0.93%
2020/09/22	73	6.99	1	7.01	6.90	72	1,609	4.47%
2020/09/21	7	6.84	0	0.00	6.84	7	1,434	0.49%
2020/09/18	0	0.00	13	6.22	6.22	-13	1,385	-0.94%
2020/09/16	3	5.46	0	0.00	5.46	3	1,320	0.23%
2020/09/15	2	5.55	1	5.47	5.47	1	1,312	0.08%
2020/09/10	11	5.43	1	5.46	5.46	10	1,274	0.78%
2020/09/07	1	5.79	12	5.74	5.88	-11	1,212	-0.91%
2020/09/04	4	5.33	0	0.00	5.39	4	1,176	0.34%
2020/08/31	3	5.29	0	0.00	5.29	3	1,126	0.27%
2020/08/27	0	0.00	6	5.49	5.53	-6	1,105	-0.54%
2020/08/26	4	5.40	0	0.00	5.52	4	1,083	0.37%
2020/08/25	0	0.00	20	5.55	5.55	-20	1,052	-1.90%
2020/08/24	2	5.05	0	0.00	5.05	2	1,016	0.20%
2020/08/21	2	5.26	0	0.00	5.20	2	1,010	0.20%
2020/08/20	8	5.26	15	5.31	5.25	-7	995	-0.70%
2020/08/19	5	5.81	22	5.87	5.80	-17	959	-1.77%
2020/08/18	0	0.00	16	5.42	5.43	-16	888	-1.80%
2020/08/14	0	0.00	16	4.92	4.99	-16	853	-1.87%
2020/08/11	0	0.00	4	4.82	4.80	-4	829	-0.48%
2020/08/10	0	0.00	3	4.82	4.80	-3	825	-0.36%
2020/08/06	1	5.08	0	0.00	5.00	1	802	0.12%
2020/08/04	2	4.95	0	0.00	4.95	2	797	0.25%
2020/07/31	1	4.85	10	4.86	4.82	-9	791	-1.14%
2020/07/30	0	0.00	7	4.90	4.89	-7	789	-0.89%
2020/07/29	4	4.61	5	4.90	4.90	-1	783	-0.13%
2020/07/28	18	5.03	2	5.10	4.78	16	760	2.10%
2020/07/27	0	0.00	5	5.34	5.31	-5	743	-0.67%
2020/07/24	18	5.26	2	5.25	5.23	16	729	2.19%
2020/07/23	6	5.69	0	0.00	5.50	6	713	0.84%
2020/07/22	14	5.66	11	5.65	5.70	3	685	0.44%
2020/07/21	13	5.07	4	5.09	5.19	9	642	1.40%
2020/07/20	9	5.74	0	0.00	5.58	9	612	1.47%
2020/07/17	15	6.20	21	6.27	6.20	-6	579	-1.04%
2020/07/16	26	5.37	1	5.43	5.70	25	462	5.41%
2020/07/15	0	0.00	1	5.20	5.19	-1	416	-0.24%
2020/07/14	2	4.90	0.8	4.90	4.94	1.2	384	0.32%
2020/07/13	4	4.85	0.9	4.70	4.78	3.1	363	0.85%
2020/07/10	4	4.97	8	4.90	4.87	-4	333	-1.20%
2020/07/09	8	4.56	0	0.00	4.56	8	276	2.89%
2020/07/08	1	4.15	3	4.15	4.15	-2	260	-0.77%
2020/07/07	2	3.75	0	0.00	3.78	2	246	0.81%
2020/06/17	0	0.00	2	3.62	3.63	-2	238	-0.84%
2020/06/10	0	0.00	0.1	3.40	3.70	-0.1	240	-0.03%
2020/05/22	0	0.00	3	3.51	3.48	-3	241	-1.24%
2020/04/06	0	3.17	0	0.00	3.18	0	212	0.00%
2020/03/25	0	3.00	0	0.00	3.05	0	208	0.00%
2020/03/19	21	3.07	0	0.00	3.07	21	216	9.71%
2020/03/17	0	0.00	21	3.25	3.42	-21	227	-9.23%
2020/03/13	8	3.49	0	0.00	3.46	8	249	3.20%
2020/03/12	1	3.78	0	0.00	3.77	1	253	0.39%
2020/03/11	7	3.82	0	0.00	4.06	7	265	2.64%
2020/03/10	7	3.77	0	0.00	3.89	7	289	2.42%
2020/03/09	0	0.00	3	3.83	3.84	-3	293	-1.02%
2020/03/04	0	3.88	0	0.00	3.85	0	297	0.00%
2020/02/18	0	0.00	21	3.76	3.78	-21	323	-6.49%
2020/02/10	0	3.75	0	0.00	3.70	0	318	0.01%
2020/01/30	0	3.71	0	0.00	3.68	0	319	0.00%
2019/12/27	0.3	4.10	0	0.00	4.14	0.3	315	0.10%
2019/12/24	0	0.00	0.1	4.06	4.08	-0.1	325	-0.02%
2019/12/20	0.1	4.05	0	0.00	4.06	0.1	330	0.04%
2019/11/01	0.5	3.80	0	0.00	3.82	0.5	212	0.25%
2019/10/07	0	0.00	0.1	4.33	4.38	-0.1	210	-0.03%
2019/08/30	0	3.40	0	0.00	3.41	0	313	0.00%
2019/08/27	2	3.40	0	0.00	3.43	2	339	0.59%
2019/08/23	0	0.00	6	3.47	3.46	-6	352	-1.70%
2019/07/08	1	3.34	0	0.00	3.32	1	524	0.19%
2019/06/20	1	3.44	0	0.00	3.45	1	577	0.17%
2019/06/18	0	0.00	27	3.42	3.38	-27	575	-4.69%
2019/06/17	27	3.41	0	0.00	3.35	27	564	4.78%
2019/06/10	1	3.30	0	0.00	3.16	1	515	0.19%
2019/05/23	0	0.00	1	3.06	3.08	-1	401	-0.25%
2019/05/22	1	3.10	0	0.00	3.09	1	396	0.25%
2019/05/21	3	3.02	0	0.00	3.15	3	387	0.77%
2019/05/17	9	3.28	0	0.00	3.17	9	369	2.44%
2019/04/22	5	3.87	0	0.00	3.86	5	288	1.73%
2019/04/02	2	3.77	0	0.00	3.81	2	151	1.32%
2019/03/20	2	4.07	0	0.00	4.11	2	111	1.80%
2019/03/06	0.1	4.30	0	0.00	4.32	0.1	105	0.10%
2019/02/27	1	4.30	0	0.00	4.40	1	104	0.96%
2019/01/18	5	4.22	0	0.00	4.27	5	94	5.28%
2018/12/17	0	0.00	1	4.62	4.66	-1	123	-0.81%
2018/12/05	1	4.85	0	0.00	4.80	1	131	0.76%
2018/11/28	0	0.00	1	4.55	4.63	-1	123	-0.81%
2018/11/19	0	0.00	4	4.42	4.33	-4	133	-2.99%
2018/11/16	0	0.00	2	4.30	4.26	-2	140	-1.42%
2018/10/31	2	3.88	2	4.28	4.15	0	199	0.00%
2018/10/16	1	4.49	0	0.00	4.49	1	208	0.48%
2018/10/12	0	0.00	1	4.46	4.41	-1	210	-0.47%
2018/10/11	8	4.51	0	0.00	4.51	8	207	3.85%
2018/09/06	5	5.77	0	0.00	5.76	5	205	2.44%
2018/08/31	1	5.78	0	0.00	5.82	1	252	0.40%
2018/08/24	1	5.66	0	0.00	5.66	1	317	0.31%
2018/08/23	4	5.86	0	0.00	5.71	4	320	1.25%
2018/08/22	0	0.00	9	5.90	5.91	-9	340	-2.64%
2018/08/13	0	0.00	6	6.11	6.10	-6	345	-1.73%
2018/08/10	5	6.30	0	0.00	6.25	5	332	1.51%
2018/08/09	6	6.37	0	0.00	6.33	6	324	1.85%
2018/08/08	1.2	6.48	4	6.68	6.45	-2.8	327	-0.86%
2018/08/02	2	6.43	0	0.00	6.43	2	411	0.49%
2018/07/26	0	0.00	5	6.40	6.32	-5	756	-0.66%
2018/07/17	0	0.00	5	6.40	6.32	-5	760	-0.66%
2018/07/10	1	6.20	0	0.00	6.31	1	768	0.13%
2018/07/06	0	0.00	1	6.19	6.13	-1	774	-0.13%
2018/06/25	2	6.45	0	0.00	6.43	2	801	0.25%
2018/06/21	1	6.57	2	6.57	6.57	-1	813	-0.12%
2018/06/13	0	0.00	10	6.74	6.66	-10	841	-1.19%
2018/06/12	0	0.00	7	6.80	6.71	-7	839	-0.83%
2018/06/11	8.5	6.94	0	0.00	6.83	8.5	839	1.01%
2018/06/08	5	6.93	3	6.91	6.93	2	836	0.24%
2018/06/07	8	6.84	0	0.00	6.79	8	817	0.98%
2018/06/05	20	6.63	0	0.00	6.67	20	829	2.41%
2018/06/04	5	6.56	0	0.00	6.59	5	919	0.54%
2018/06/01	5	6.45	0	0.00	6.47	5	1,060	0.47%
2018/05/31	2	6.40	0	0.00	6.39	2	1,056	0.19%
2018/05/30	0	0.00	1	6.45	6.40	-1	1,051	-0.10%
2018/05/28	2	6.24	0.1	6.24	6.21	1.9	1,021	0.19%
2018/05/17	0.2	6.08	0	0.00	6.10	0.2	1,020	0.02%
2018/05/15	1	6.23	0	0.00	6.20	1	1,019	0.10%
2018/05/10	2	6.17	2	6.24	6.24	0	1,003	0.00%
2018/05/09	1	6.00	0	0.00	6.09	1	946	0.11%
2018/05/08	0.6	6.25	0	0.00	6.09	0.6	922	0.07%
2018/04/13	0	6.99	0	0.00	6.99	0	656	0.00%
2018/04/12	0	7.09	0	0.00	7.06	0	659	0.00%
2018/04/09	0	0.00	10	6.95	6.95	-10	654	-1.53%
2018/03/30	0	0.00	5	6.96	6.96	-5	657	-0.76%
2018/03/28	0	6.93	0	0.00	6.93	0	666	0.00%
2018/03/22	3	7.20	0	0.00	7.16	3	640	0.47%
2018/03/16	0	7.20	13	7.14	7.20	-13	617	-2.11%
2018/03/15	0	0.00	1	7.18	7.16	-1	620	-0.16%
2018/03/14	0	0.00	2	7.18	7.16	-2	616	-0.32%
2018/03/12	10	7.22	3	7.24	7.19	7	605	1.16%
2018/03/09	0	0.00	3	7.12	7.12	-3	582	-0.52%
2018/03/08	30	7.44	10	7.30	7.25	20	571	3.50%
2018/03/07	1	7.70	0	0.00	7.67	1	460	0.22%
2018/02/12	0	6.75	0	0.00	6.79	0	367	0.00%
2018/02/08	0	6.79	0	0.00	6.79	0	372	0.00%
2018/02/07	0	0.00	1	6.91	6.72	-1	373	-0.27%
2018/02/06	0	0.00	12	6.91	6.72	-12	371	-3.23%
2018/02/01	0	0.00	10	6.95	6.99	-10	364	-2.74%
2018/01/30	11	7.23	0	0.00	7.04	11	363	3.02%
2018/01/11	0	0.00	1	6.96	6.96	-1	454	-0.22%
2018/01/04	0	0.00	10	7.00	6.99	-10	428	-2.33%