華城 (1519)-兆豐-來福券商分點個股進出

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

華城

(1519)

可現股當沖

股價
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639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

華城 (1519)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/11/21	4.1	561.28	2	560.00	555.00	2.1	5,163	0.04%
2024/11/20	4	562.76	2	564.00	564.00	2	5,261	0.04%
2024/11/19	2	582.50	2	579.50	578.00	0	5,319	0.00%
2024/11/18	6.2	591.98	9.1	598.05	571.00	-2.8	5,380	-0.05%
2024/11/15	3	637.33	2	634.50	624.00	1	5,345	0.02%
2024/11/14	5	640.20	4	646.75	630.00	1	5,413	0.02%
2024/11/13	3.1	648.52	3	639.33	634.00	0.1	5,462	0.00%
2024/11/12	8	649.50	3.1	660.58	667.00	4.9	5,506	0.09%
2024/11/11	3	627.67	5.3	638.05	645.00	-2.3	5,529	-0.04%
2024/11/08	1	626.00	4	624.00	620.00	-3	5,575	-0.05%
2024/11/07	2	601.00	5	601.60	615.00	-3	5,655	-0.05%
2024/11/06	4	590.75	0	0.00	584.00	4	5,657	0.07%
2024/11/05	1.1	589.18	3.1	574.00	599.00	-2	5,756	-0.03%
2024/11/04	4.1	548.42	2	552.50	560.00	2.1	5,796	0.04%
2024/11/01	0	0.00	3	554.00	559.00	-3	5,873	-0.05%
2024/10/30	0	550.00	1	547.00	548.00	-1	5,903	-0.02%
2024/10/29	3.1	555.88	0.1	557.00	547.00	3	5,953	0.05%
2024/10/28	3.1	573.25	3	572.00	573.00	0.1	5,989	0.00%
2024/10/25	0	586.00	2	592.00	586.00	-2	6,039	-0.03%
2024/10/24	5.2	585.03	1	579.00	578.00	4.2	6,071	0.07%
2024/10/23	0	0.00	7	606.86	604.00	-7	6,093	-0.11%
2024/10/22	10.1	591.88	3	589.00	586.00	7.1	6,065	0.12%
2024/10/21	3	615.68	2	618.50	614.00	1	6,053	0.02%
2024/10/18	0	0.00	2	616.00	618.00	-2	6,101	-0.03%
2024/10/17	2	615.50	1	618.00	613.00	1	6,142	0.02%
2024/10/16	1	612.00	2	612.50	612.00	-1	6,205	-0.02%
2024/10/15	3	608.03	1	612.00	612.00	2	6,252	0.03%
2024/10/14	1	604.00	2	614.00	615.00	-1	6,295	-0.02%
2024/10/11	5	608.60	3	601.00	601.00	2	6,309	0.03%
2024/10/09	2	623.50	2	631.00	615.00	0	6,385	0.00%
2024/10/08	4	621.76	1	617.00	617.00	3	6,420	0.05%
2024/10/07	0	0.00	6	652.67	654.00	-6	6,459	-0.09%
2024/10/04	2	634.94	1	630.00	631.00	1	6,459	0.02%
2024/10/01	6	633.50	7	631.86	649.00	-1	6,503	-0.02%
2024/09/30	3	655.28	5	661.20	629.00	-2	6,442	-0.03%
2024/09/27	5	669.00	0	0.00	660.00	5	6,319	0.08%
2024/09/26	4	678.75	5.2	675.03	678.00	-1.2	6,196	-0.02%
2024/09/25	6	638.17	6	644.50	648.00	0	6,047	0.00%
2024/09/24	0	634.00	1	638.03	635.00	-1	5,943	-0.02%
2024/09/23	6	645.83	6	641.00	650.00	0	5,856	0.00%
2024/09/20	4	615.50	3	629.33	606.00	1	5,724	0.02%
2024/09/19	7	625.71	10	628.30	622.00	-3	5,613	-0.05%
2024/09/18	4	618.00	2	603.98	622.00	2	5,484	0.04%
2024/09/16	0	0.00	1	572.00	577.00	-1	5,342	-0.02%
2024/09/13	8	570.88	9	569.11	569.00	-1	5,310	-0.02%
2024/09/12	5	560.40	3	568.01	573.00	2	5,274	0.04%
2024/09/11	7.1	540.21	6	545.17	552.00	1.1	5,417	0.02%
2024/09/10	2	547.46	1	538.02	540.00	1	5,601	0.02%
2024/09/09	0	548.18	1	544.00	552.00	-1	5,768	-0.02%
2024/09/06	3	575.02	3	569.67	558.00	0	5,899	0.00%
2024/09/05	1	591.74	2	608.50	580.00	-1	5,966	-0.02%
2024/09/04	6	604.33	5	599.80	600.00	1	6,079	0.02%
2024/09/03	4.1	643.48	4	642.00	631.00	0.1	6,197	0.00%
2024/09/02	3	656.35	1	689.83	652.00	2	6,198	0.03%
2024/08/30	3.1	667.27	4	667.00	667.00	-0.9	6,147	-0.01%
2024/08/29	6	670.00	8	672.75	676.00	-2	6,141	-0.03%
2024/08/28	11	675.08	10	669.10	665.00	1	6,168	0.02%
2024/08/27	1	677.00	2	676.01	680.00	-1	6,357	-0.02%
2024/08/26	4.1	686.84	2	671.50	663.00	2.1	6,415	0.03%
2024/08/23	3	670.00	5	679.40	691.00	-2	6,413	-0.03%
2024/08/22	26.1	702.96	25	703.96	677.00	1.1	6,399	0.02%
2024/08/21	19	709.26	18.3	708.61	704.00	0.7	6,405	0.01%
2024/08/20	23	696.13	16	700.88	694.00	7	6,405	0.11%
2024/08/19	15	684.60	12	687.75	685.00	3	6,434	0.05%
2024/08/16	6	690.83	9	695.65	697.00	-3	6,515	-0.05%
2024/08/15	3	664.87	2	674.88	656.00	1	6,492	0.02%
2024/08/14	10	689.90	10	684.10	673.00	0	6,489	0.00%
2024/08/13	2	678.52	2	687.00	692.00	0	6,467	0.00%
2024/08/12	7	687.10	11	665.17	687.00	-4	6,473	-0.06%
2024/08/09	18	632.89	16	635.69	632.00	2	6,487	0.03%
2024/08/08	19	598.63	11	599.55	594.00	8	6,508	0.12%
2024/08/07	11.4	611.87	18	616.12	624.00	-6.7	6,616	-0.10%
2024/08/06	5	587.32	11	606.73	588.00	-6	6,598	-0.09%
2024/08/05	6	613.85	6	613.87	604.00	0	6,624	0.00%
2024/08/02	5	667.80	4	665.00	661.00	1	6,712	0.01%
2024/08/01	7	698.87	5	708.80	685.00	2	6,758	0.03%
2024/07/31	5.2	701.23	4	694.51	694.00	1.1	6,765	0.02%
2024/07/30	3	730.65	3	729.78	714.00	0	6,830	0.00%
2024/07/29	8.1	739.03	9	734.33	711.00	-0.9	6,874	-0.01%
2024/07/26	5.2	788.86	0	0.00	775.00	5.2	6,939	0.08%
2024/07/23	0	0.00	0	925.00	940.00	0	6,977	0.00%
2024/07/22	2.1	953.23	4.1	926.04	865.00	-2	7,093	-0.03%
2024/07/19	1	947.02	3	953.00	957.00	-2	7,173	-0.03%
2024/07/18	2	943.00	1	953.00	933.00	1	7,294	0.01%
2024/07/17	6	943.50	7.2	949.00	952.00	-1.2	7,408	-0.02%
2024/07/16	3	939.67	4	954.00	935.00	-1	7,491	-0.01%
2024/07/15	10	935.20	12	927.42	960.00	-2	7,614	-0.03%
2024/07/12	5.2	929.81	6	935.50	907.00	-0.8	7,722	-0.01%
2024/07/11	16	955.38	13	964.23	935.00	3	7,806	0.04%
2024/07/10	15	948.07	15	952.67	945.00	0	7,869	0.00%
2024/07/09	10	943.67	12.2	941.66	948.00	-2.2	7,982	-0.03%
2024/07/08	10.1	914.62	7.2	917.11	905.00	2.9	7,952	0.04%
2024/07/05	6.1	956.82	3	948.67	936.00	3.1	8,001	0.04%
2024/07/04	0.2	1000.00	1.8	1003.29	1015.00	-1.6	8,006	-0.02%
2024/07/03	1	954.00	6	957.50	970.00	-5	8,045	-0.06%
2024/07/02	1	943.00	1	954.00	955.00	0	8,144	0.00%
2024/07/01	1.1	943.58	1	945.00	936.00	0.1	8,148	0.00%
2024/06/28	1	945.00	0	0.00	945.00	1	8,152	0.01%
2024/06/27	0	0.00	1	928.00	925.00	-1	8,151	-0.01%
2024/06/26	2	919.01	1	921.00	919.00	1	8,151	0.01%
2024/06/25	1	901.00	2	885.98	920.00	-1	8,165	-0.01%
2024/06/24	0.2	907.17	1	900.00	900.00	-0.8	8,161	-0.01%
2024/06/21	2	934.50	2.1	932.54	947.00	-0.1	8,161	0.00%
2024/06/20	3	940.00	1.1	947.67	945.00	1.9	8,163	0.02%
2024/06/19	0	0.00	3.1	942.95	930.00	-3.1	8,158	-0.04%
2024/06/18	10.1	917.32	8.2	922.39	945.00	1.9	8,147	0.02%
2024/06/17	6.2	934.03	9	934.88	905.00	-2.9	7,926	-0.04%
2024/06/14	10.1	898.89	9.2	896.14	920.00	0.9	7,671	0.01%
2024/06/13	6	820.79	7.2	830.53	837.00	-1.2	7,673	-0.02%
2024/06/12	6.2	794.80	6	791.33	788.00	0.2	7,809	0.00%
2024/06/11	5.1	777.84	5.2	761.29	792.00	-0.1	8,021	0.00%
2024/06/07	7.1	719.60	11.1	717.59	742.00	-4	8,103	-0.05%
2024/06/06	5.1	690.03	4	688.75	687.00	1.1	8,200	0.01%
2024/06/05	4	690.49	3	693.33	691.00	1	8,146	0.01%
2024/06/04	8	693.99	7	699.29	699.00	1	8,130	0.01%
2024/06/03	3	707.65	4	702.00	696.00	-1	8,051	-0.01%
2024/05/31	3	715.32	2	720.50	714.00	1	7,992	0.01%
2024/05/30	1	732.03	2	737.50	719.00	-1	7,770	-0.01%
2024/05/29	2	734.00	1	739.00	737.00	1	7,665	0.01%
2024/05/28	1	734.00	2	737.04	731.00	-1	7,586	-0.01%
2024/05/27	7.1	733.60	8	725.00	736.00	-1	7,534	-0.01%
2024/05/24	4	680.75	8.1	698.15	704.00	-4.1	7,392	-0.06%
2024/05/23	7	680.84	5	683.60	683.00	2	7,290	0.03%
2024/05/22	6.4	702.39	11	700.27	690.00	-4.6	7,414	-0.06%
2024/05/21	3	729.96	2	726.50	730.00	1	7,452	0.01%
2024/05/20	3	761.60	5	749.40	731.00	-2	7,526	-0.03%
2024/05/17	4	735.75	3	737.67	741.00	1	7,595	0.01%
2024/05/16	4	761.50	2	740.50	739.00	2	7,690	0.03%
2024/05/15	2	779.50	2	774.50	755.00	0	7,791	0.00%
2024/05/14	3	763.00	3	779.67	767.00	0	7,801	0.00%
2024/05/13	7.1	755.70	6.1	747.59	750.00	1	7,822	0.01%
2024/05/10	5	824.20	4	819.50	798.00	1	7,935	0.01%
2024/05/09	2	850.50	4	863.25	835.00	-2	8,206	-0.02%
2024/05/08	10	866.40	5	873.74	888.00	5	8,398	0.06%
2024/05/07	7	806.43	9	799.22	817.00	-2	8,445	-0.02%
2024/05/06	4	809.48	2	814.50	797.00	2	8,544	0.02%
2024/05/03	4	818.00	4	820.50	818.00	0	8,615	0.00%
2024/05/02	3	834.56	4	826.50	802.00	-1	8,624	-0.01%
2024/04/30	5	845.31	5	839.60	847.00	0	8,719	0.00%
2024/04/29	1	840.02	0.1	858.91	853.00	1	8,889	0.01%
2024/04/26	5	868.60	5	878.60	854.00	0	8,899	0.00%
2024/04/25	3	831.33	3	842.14	863.00	0	8,868	0.00%
2024/04/24	4	833.26	4.1	836.85	854.00	-0.1	8,917	0.00%
2024/04/23	4	818.18	4	813.75	825.00	0	8,918	0.00%
2024/04/22	3.1	905.71	2	914.36	824.00	1.1	8,930	0.01%
2024/04/19	7	949.00	2	955.05	915.00	5	9,306	0.05%
2024/04/18	9.1	963.42	11	970.00	955.00	-1.9	9,456	-0.02%
2024/04/17	5	926.60	5.4	911.66	950.00	-0.4	9,597	0.00%
2024/04/16	5	868.82	11	879.73	864.00	-6	9,707	-0.06%
2024/04/15	8.1	922.07	9	947.89	876.00	-0.9	9,834	-0.01%
2024/04/12	8	934.25	3	927.68	946.00	5	9,802	0.05%
2024/04/11	7	880.90	3	873.00	860.00	4	9,877	0.04%
2024/04/10	3	869.33	5	868.40	857.00	-2	10,154	-0.02%
2024/04/09	2	848.50	1	853.00	853.00	1	10,284	0.01%
2024/04/08	0	0.00	0.2	840.00	776.00	-0.2	10,564	0.00%
2024/04/03	0	0.00	1.1	805.45	816.00	-1.1	11,029	-0.01%
2024/03/27	0.1	713.00	0	0.00	710.00	0.1	11,970	0.00%
2024/03/25	0	0.00	0.1	781.00	785.00	-0.1	12,171	0.00%
2024/03/18	10.1	670.50	9.1	681.74	694.00	1	13,261	0.01%
2024/03/15	8.1	667.21	9	665.56	665.00	-1	13,324	-0.01%
2024/03/14	9.1	611.20	7	623.00	634.00	2.1	13,287	0.02%
2024/03/13	4	561.25	6.1	564.55	577.00	-2.1	13,228	-0.02%
2024/03/12	15	525.13	14	528.93	525.00	1	13,474	0.01%
2024/03/08	1	531.00	0	0.00	502.00	1	14,309	0.01%
2024/03/07	1.1	539.09	0	0.00	541.00	1.1	14,648	0.01%
2024/03/06	0	0.00	1	555.03	555.00	-1	14,931	-0.01%
2024/03/05	1	541.00	1	536.00	549.00	0	15,117	0.00%
2024/03/04	0	536.00	1	536.00	528.00	-1	15,173	-0.01%
2024/02/29	0	0.00	1	535.01	538.00	-1	15,599	-0.01%
2024/02/27	0	529.00	0	0.00	528.00	0	15,849	0.00%
2024/02/26	1	544.00	3	554.00	538.00	-2	15,920	-0.01%
2024/02/23	8	542.89	6.1	548.52	560.00	1.9	15,963	0.01%
2024/02/22	12	516.42	14.1	512.78	517.00	-2.1	15,798	-0.01%
2024/02/21	8	512.88	8	513.25	507.00	0	15,728	0.00%
2024/02/20	8.1	500.70	4	509.75	502.00	4.1	15,754	0.03%
2024/02/19	9	512.44	15	512.20	502.00	-6	15,843	-0.04%
2024/02/16	13	501.85	12	497.21	503.00	1	15,945	0.01%
2024/02/15	6	502.33	3.1	510.71	496.00	2.9	15,911	0.02%
2024/02/05	5.1	496.62	9	493.67	492.00	-3.9	15,905	-0.02%
2024/02/02	4.1	505.71	2	498.25	488.50	2.1	15,787	0.01%
2024/02/01	17	472.74	18	463.22	488.00	-1	15,625	-0.01%
2024/01/31	20	444.45	21.3	443.88	444.00	-1.3	15,346	-0.01%
2024/01/30	2.1	418.14	9	407.44	420.00	-6.9	15,277	-0.05%
2024/01/29	11	391.09	7	392.00	395.50	4	15,176	0.03%
2024/01/26	6	379.00	4	381.00	380.50	2	15,110	0.01%
2024/01/25	7	384.93	8	383.56	380.50	-1	15,092	-0.01%
2024/01/24	6	392.08	8	392.38	392.00	-2	15,113	-0.01%
2024/01/23	9	385.50	8.1	385.97	385.00	0.9	15,081	0.01%
2024/01/22	6	364.00	9	365.06	371.00	-3	14,889	-0.02%
2024/01/19	10	360.80	4	359.50	354.50	6	14,857	0.04%
2024/01/18	9	367.78	12	368.25	360.00	-3	14,806	-0.02%
2024/01/17	11	368.59	5	369.90	367.00	6	14,731	0.04%
2024/01/16	7	371.14	9	371.17	371.00	-2	14,678	-0.01%
2024/01/15	20	384.12	19	383.42	376.50	1	14,597	0.01%
2024/01/12	9	362.44	12.3	365.69	370.00	-3.3	14,128	-0.02%
2024/01/11	15.1	362.34	10	359.45	352.50	5.1	13,859	0.04%
2024/01/10	8	361.25	11.1	362.01	367.00	-3.1	13,575	-0.02%
2024/01/09	10.1	347.78	17.1	350.75	362.00	-7	13,419	-0.05%
2024/01/08	6	338.33	10	341.60	343.50	-4	13,166	-0.03%
2024/01/05	4	333.50	3	332.50	334.00	1	13,086	0.01%
2024/01/04	11.1	340.86	10	336.45	331.50	1.1	13,130	0.01%
2024/01/03	9.1	340.98	8	340.88	339.50	1.1	12,941	0.01%
2024/01/02	8	335.06	10.1	339.08	342.00	-2.1	12,972	-0.02%
2023/12/29	34.2	333.41	30	330.80	327.00	4.2	12,959	0.03%
2023/12/28	10	338.65	18.2	337.69	348.00	-8.2	12,540	-0.06%
2023/12/27	8.1	317.77	6	320.17	316.50	2.1	12,407	0.02%
2023/12/26	10.1	328.57	4	326.38	315.00	6.1	12,443	0.05%
2023/12/25	10	333.95	9.1	332.54	333.50	0.9	12,426	0.01%
2023/12/22	6.1	322.68	4	320.75	321.00	2.1	12,567	0.02%
2023/12/21	8.2	321.83	6	324.58	318.50	2.2	12,690	0.02%
2023/12/20	6	331.25	10	333.40	329.00	-4	12,710	-0.03%
2023/12/19	10	336.80	6	333.92	332.50	4	12,698	0.03%
2023/12/18	9	346.00	8	348.56	340.00	1	12,706	0.01%
2023/12/15	13	362.15	19	360.66	347.50	-6	12,695	-0.05%
2023/12/14	6	357.75	4	354.50	355.00	2	12,522	0.02%
2023/12/13	13.1	363.03	11	361.00	355.50	2.1	12,405	0.02%
2023/12/12	9	349.00	11.2	352.58	356.00	-2.2	12,247	-0.02%
2023/12/11	9.2	347.90	11	343.90	339.00	-1.9	12,126	-0.02%
2023/12/08	11	362.82	12.3	363.18	367.00	-1.3	11,943	-0.01%
2023/12/07	6	353.33	7	365.79	360.50	-1	11,751	-0.01%
2023/12/06	8	343.63	10	341.35	345.00	-2	11,318	-0.02%
2023/12/05	13	317.27	21	319.74	340.00	-8	10,842	-0.07%
2023/12/04	15	304.30	12.2	303.01	309.50	2.8	10,334	0.03%
2023/12/01	17.5	287.60	20.2	287.57	285.00	-2.7	10,050	-0.03%
2023/11/30	11	279.23	9.1	278.30	280.00	1.9	9,890	0.02%
2023/11/29	2	271.25	2	274.50	274.50	0	9,933	0.00%
2023/11/28	6.1	273.05	7	273.86	275.50	-0.9	10,156	-0.01%
2023/11/27	9.1	272.56	9.1	271.63	266.50	0	10,131	0.00%
2023/11/24	9.1	265.86	11.1	270.24	275.00	-2.1	9,994	-0.02%
2023/11/23	6	253.25	7	253.29	252.50	-1	9,949	-0.01%
2023/11/22	5	258.30	1.1	256.16	256.00	3.9	10,050	0.04%
2023/11/21	3	264.18	8	264.69	262.00	-5	10,180	-0.05%
2023/11/20	5.1	265.25	2	266.75	263.50	3.1	10,417	0.03%
2023/11/17	5.1	279.34	2	282.75	273.00	3.1	10,720	0.03%
2023/11/16	3.1	272.30	11.3	276.15	280.00	-8.3	10,852	-0.08%
2023/11/15	18	273.36	25.5	271.35	275.50	-7.5	10,892	-0.07%
2023/11/14	3.1	252.08	7	254.79	258.50	-4	10,845	-0.04%
2023/11/13	3	241.67	6	245.67	247.50	-3	10,839	-0.03%
2023/11/10	1	237.00	1	236.50	237.50	0	10,923	0.00%
2023/11/09	2	237.50	0.1	235.50	234.50	1.9	10,959	0.02%
2023/11/08	4.2	243.72	1.2	241.92	242.00	3	10,935	0.03%
2023/11/07	3.1	245.97	2.4	247.36	242.00	0.7	10,964	0.01%
2023/11/06	5.3	235.60	3	237.50	241.00	2.3	10,911	0.02%
2023/11/02	4	226.88	3	227.17	224.50	1	10,967	0.01%
2023/11/01	1.1	220.95	2	220.25	224.00	-0.9	10,955	-0.01%
2023/10/31	4.1	232.51	3.1	224.87	224.00	1	10,889	0.01%
2023/10/30	1.1	247.41	2	244.00	244.00	-0.9	10,858	-0.01%
2023/10/27	4	256.63	2	252.25	251.00	2	11,053	0.02%
2023/10/26	1.2	254.55	1	262.00	262.00	0.2	10,964	0.00%
2023/10/25	10.1	266.70	8.1	261.49	260.50	2.1	10,877	0.02%
2023/10/24	9.1	267.76	2	264.50	264.50	7.1	10,767	0.07%
2023/10/23	10	278.95	12	278.25	276.00	-2	10,637	-0.02%
2023/10/20	30	262.33	20	254.75	263.00	10	10,519	0.10%
2023/10/19	2	263.96	1	260.50	260.50	1	10,436	0.01%
2023/10/18	1	274.00	7	272.79	270.00	-6	10,358	-0.06%
2023/10/17	3	289.67	5	283.40	282.00	-2	10,301	-0.02%
2023/10/16	2	280.75	4.1	282.20	286.50	-2.1	10,209	-0.02%
2023/10/13	4	282.49	15	282.70	279.00	-11	10,184	-0.11%
2023/10/12	5.1	293.17	2	289.25	282.00	3.1	10,510	0.03%
2023/10/11	9.2	300.84	2	300.75	291.50	7.2	10,446	0.07%
2023/10/06	7.1	293.82	5.1	295.82	300.50	2	10,317	0.02%
2023/10/05	4.3	280.12	5.1	281.36	287.00	-0.8	10,182	-0.01%
2023/10/04	2	268.00	3	269.47	271.50	-1	9,949	-0.01%
2023/10/03	1	265.00	1	266.00	264.50	0	9,877	0.00%
2023/10/02	12.1	270.43	8	263.38	261.00	4.1	9,718	0.04%
2023/09/28	8	262.31	8	265.31	271.00	0	9,563	0.00%
2023/09/27	10	260.35	11.2	261.48	265.00	-1.2	9,350	-0.01%
2023/09/26	9	253.89	16	250.13	251.50	-7	9,032	-0.08%
2023/09/25	6	237.08	7	239.07	237.00	-1	8,848	-0.01%
2023/09/22	4.2	240.78	5	240.20	236.00	-0.9	8,783	-0.01%
2023/09/21	5	246.40	2	242.75	244.50	3	8,758	0.03%
2023/09/20	7	246.57	4	246.13	248.00	3	8,738	0.03%
2023/09/19	5	241.30	4	239.63	237.50	1	8,858	0.01%
2023/09/18	4	253.88	0	0.00	246.50	4	8,894	0.04%
2023/09/15	9	258.50	4	260.50	257.50	5	8,950	0.06%
2023/09/14	4	258.88	6.1	257.57	258.00	-2.1	9,015	-0.02%
2023/09/13	15	274.13	17	266.71	266.00	-2	9,182	-0.02%
2023/09/12	6	278.17	8	277.65	283.00	-2	9,729	-0.02%
2023/09/11	3	286.93	2	277.75	277.50	1	9,959	0.01%
2023/09/08	9	293.72	7	294.43	293.00	2	10,021	0.02%
2023/09/07	2	289.00	1	292.00	290.50	1	10,082	0.01%
2023/09/06	8	290.19	7	290.93	290.00	1	10,299	0.01%
2023/09/05	5	292.70	7	288.64	289.00	-2	10,371	-0.02%
2023/09/04	8	301.69	6	304.17	300.00	2	10,417	0.02%
2023/09/01	5	303.60	18	313.83	292.50	-13	10,454	-0.12%
2023/08/31	2	293.52	4	296.63	299.50	-2	10,427	-0.02%
2023/08/30	6	290.00	9	291.78	293.00	-3	11,197	-0.03%
2023/08/29	15	287.43	12	287.71	289.00	3	11,426	0.03%
2023/08/28	7	281.50	3.2	274.31	275.00	3.8	11,457	0.03%
2023/08/25	4.1	283.39	1	289.00	286.50	3.1	11,690	0.03%
2023/08/24	7.2	286.18	5	289.40	280.50	2.2	11,751	0.02%
2023/08/23	2	274.25	2	270.75	276.50	0	11,892	0.00%
2023/08/22	1	261.50	4.2	262.11	276.50	-3.2	11,782	-0.03%
2023/08/21	1	237.53	7	246.50	251.50	-6	11,843	-0.05%
2023/08/18	7	230.14	2	241.00	229.00	5	11,991	0.04%
2023/08/17	2	225.02	4	233.75	236.00	-2	12,409	-0.02%
2023/08/16	6	215.42	4.2	217.35	220.50	1.9	12,760	0.01%
2023/08/15	2	195.25	5	202.70	211.50	-3	13,520	-0.02%
2023/08/14	3	194.00	1	192.50	192.50	2	13,995	0.01%
2023/08/11	6	214.42	6	207.50	211.50	0	14,177	0.00%
2023/08/10	8.1	219.43	8	218.06	208.50	0.1	14,810	0.00%
2023/08/09	7	221.43	7.1	222.34	224.00	-0.1	15,071	0.00%
2023/08/08	4	210.25	4	209.50	215.00	0	15,351	0.00%
2023/08/07	10	212.00	0	0.00	210.00	10	15,491	0.06%
2023/08/04	3	206.00	4	200.88	213.00	-1	15,662	-0.01%
2023/08/02	5	213.10	2	215.50	204.50	3	16,601	0.02%
2023/08/01	4.1	224.27	3	215.67	215.50	1.1	16,927	0.01%
2023/07/31	0	0.00	1	239.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	1	229.00	229.00	-1	17,038	-0.01%
2023/07/19	0	0.00	6	195.00	194.50	-6	19,270	-0.03%
2023/07/17	8	214.69	37.1	214.00	217.50	-29.1	19,696	-0.15%
2023/07/14	11	198.23	9.1	198.67	200.00	2	19,571	0.01%
2023/07/13	8	181.25	8	173.13	182.00	0	19,921	0.00%
2023/07/12	8	177.38	12	175.00	179.50	-4	20,297	-0.02%
2023/07/11	6	164.50	11	164.50	166.00	-5	20,490	-0.02%
2023/07/10	20	157.40	24.1	157.65	160.50	-4.1	21,069	-0.02%
2023/07/07	5	150.00	1	149.00	149.50	4	21,127	0.02%
2023/07/06	0	0.00	1	150.00	149.50	-1	21,463	0.00%
2023/07/05	0	0.00	1	147.50	146.00	-1	21,794	0.00%
2023/07/04	1	150.50	6	149.83	149.00	-5	22,408	-0.02%
2023/07/03	7	147.64	16	146.97	149.00	-9	22,625	-0.04%
2023/06/30	15	147.90	6	147.50	147.50	9	22,645	0.04%
2023/06/29	5.1	152.91	0	0.00	153.50	5.1	22,638	0.02%
2023/06/28	7.1	152.88	6	153.25	150.50	1.1	22,599	0.00%
2023/06/27	7.1	160.98	19.1	161.82	154.00	-12	22,552	-0.05%
2023/06/26	13.1	163.69	14.3	164.72	162.50	-1.3	22,389	-0.01%
2023/06/21	12	162.63	9	163.83	163.50	3	22,342	0.01%
2023/06/20	15	161.77	12	160.96	162.00	3	22,277	0.01%
2023/06/19	31	166.11	23.1	164.57	161.00	7.9	22,196	0.04%
2023/06/16	30.1	166.41	35	165.93	165.50	-4.9	22,158	-0.02%
2023/06/15	66	155.92	62	155.28	157.00	4	21,752	0.02%
2023/06/14	14	146.54	9	146.00	146.00	5	21,479	0.02%
2023/06/13	13	147.27	2	146.50	146.50	11	21,487	0.05%
2023/06/12	46	143.15	56	145.60	147.50	-10	21,458	-0.05%
2023/06/09	3	153.17	5	153.60	153.50	-2	21,336	-0.01%
2023/06/08	3	154.50	5	152.00	151.50	-2	21,375	-0.01%
2023/06/07	6	155.17	6	155.17	155.00	0	21,519	0.00%
2023/06/06	17	153.24	14	152.79	153.00	3	21,748	0.01%
2023/06/05	13.2	162.60	3	163.00	156.00	10.2	22,003	0.05%
2023/06/02	3	150.00	18	153.14	158.00	-15	21,575	-0.07%
2023/06/01	5	144.90	2.1	145.71	144.00	2.9	21,395	0.01%
2023/05/31	6	142.17	9	143.72	145.00	-3	21,260	-0.01%
2023/05/30	10	141.45	13	139.92	141.00	-3	20,917	-0.01%
2023/05/29	16	142.69	17	142.88	141.00	-1	20,759	0.00%
2023/05/26	5	136.60	3	135.83	135.50	2	20,465	0.01%
2023/05/25	18	140.47	21	141.62	141.00	-3	20,375	-0.01%
2023/05/24	10	136.55	13	137.81	139.00	-3	20,944	-0.01%
2023/05/23	25	133.20	22	133.52	137.00	3	21,081	0.01%
2023/05/22	11	129.18	22	128.66	128.50	-11	20,821	-0.05%
2023/05/19	22.1	122.17	18	122.08	123.50	4.1	20,484	0.02%
2023/05/18	9	114.39	18	114.61	117.50	-9	19,659	-0.05%
2023/05/17	12	108.38	11.1	108.68	107.00	0.9	19,385	0.00%
2023/05/16	22	108.39	25	107.00	109.50	-3	19,125	-0.02%
2023/05/15	15	105.33	15.2	105.67	105.00	-0.2	18,444	0.00%
2023/05/12	15	97.31	9	97.31	101.50	6	18,028	0.03%
2023/05/11	15	97.31	9	97.31	95.40	6	17,657	0.03%
2023/05/10	10	99.45	4	100.70	98.90	6	17,423	0.03%
2023/05/09	26.1	108.04	17	106.62	103.00	9.1	17,153	0.05%
2023/05/08	11	104.09	15	106.40	109.00	-4	16,130	-0.02%
2023/05/05	4	98.85	4.3	99.30	99.10	-0.3	15,714	0.00%
2023/05/04	2	98.05	6	98.28	99.30	-4	15,651	-0.03%
2023/05/03	19	98.96	6	99.53	97.40	13	15,618	0.08%
2023/05/02	14	100.79	12	102.93	103.50	2	15,474	0.01%
2023/04/28	2	94.35	1	94.60	94.90	1	15,106	0.01%
2023/04/27	10	91.70	15.4	89.61	92.60	-5.4	15,100	-0.04%
2023/04/26	6	92.67	5	92.42	92.30	1	14,970	0.01%
2023/04/25	15	96.13	10	93.76	93.70	5	14,800	0.03%
2023/04/24	3	98.37	5	98.42	98.80	-2	14,460	-0.01%
2023/04/21	1	94.50	0	0.00	95.40	1	14,258	0.01%
2023/04/20	7	99.13	7	97.56	97.10	0	14,161	0.00%
2023/04/19	11	98.16	16	99.68	99.00	-5	14,099	-0.04%
2023/04/18	20	100.11	11	98.84	97.90	9	14,320	0.06%
2023/04/17	9	97.63	2	98.20	97.10	7	14,921	0.05%
2023/04/14	3	96.46	11	97.02	94.70	-8	15,018	-0.05%
2023/04/13	8	98.51	2	97.60	95.00	6	15,106	0.04%
2023/04/12	0	0.00	5.1	95.62	96.80	-5.1	14,531	-0.04%
2023/04/11	1	86.70	8	87.39	88.00	-7	14,422	-0.05%
2023/04/10	10	81.58	4	81.43	80.00	6	14,136	0.04%
2023/04/07	6.1	77.67	13	78.89	78.90	-6.9	13,888	-0.05%
2023/04/06	9	72.17	14	72.81	73.40	-5	13,320	-0.04%
2023/03/31	1	69.00	0	0.00	69.30	1	13,138	0.01%
2023/03/30	27	70.18	1	70.30	70.10	26	13,147	0.20%
2023/03/29	1	69.20	1	68.90	69.50	0	13,175	0.00%
2023/03/28	2	68.35	25	68.79	69.00	-23	13,250	-0.17%
2023/03/27	7	69.76	8	71.29	69.20	-1	13,199	-0.01%
2023/03/24	3	70.83	4	71.40	71.60	-1	13,146	-0.01%
2023/03/23	3	70.53	5	71.10	71.10	-2	13,169	-0.02%
2023/03/22	2	70.50	2	70.60	70.30	0	13,179	0.00%
2023/03/21	9	72.18	8	72.41	71.20	1	13,105	0.01%
2023/03/20	10	69.81	23	70.54	72.00	-13	12,850	-0.10%
2023/03/17	3	66.30	4	66.58	66.70	-1	12,670	-0.01%
2023/03/16	3	68.17	3	66.63	66.20	0	12,877	0.00%
2023/03/15	0	0.00	2	68.60	67.40	-2	13,338	-0.01%
2023/03/14	8	67.90	4	67.30	66.80	4	13,476	0.03%
2023/03/13	11	67.32	3	67.83	67.00	8	13,395	0.06%
2023/03/10	9	71.73	5	71.56	70.00	4	13,319	0.03%
2023/03/09	11	73.15	22	73.89	75.50	-11	13,009	-0.08%
2023/03/08	26	72.95	18	72.24	72.70	8	12,513	0.06%
2023/03/07	18	68.77	23	69.32	68.90	-5	12,001	-0.04%
2023/03/06	7	65.10	28	65.75	65.60	-21	11,557	-0.18%
2023/03/03	7	64.00	0	0.00	63.00	7	11,394	0.06%
2023/03/01	11	62.39	4	63.43	63.50	7	11,251	0.06%
2023/02/24	10	64.29	5	63.70	63.00	5	11,218	0.04%
2023/02/23	17	63.79	10	64.28	64.30	7	11,108	0.06%
2023/02/22	39	65.29	26	64.90	64.80	13	10,890	0.12%
2023/02/21	4	62.10	23	63.22	64.50	-19	9,936	-0.19%
2023/02/20	22	59.56	15	59.03	58.70	7	9,340	0.07%
2023/02/17	3	57.37	4	57.48	57.80	-1	8,918	-0.01%
2023/02/16	2	56.80	5	56.76	56.00	-3	8,693	-0.03%
2023/02/15	12	55.88	11	56.29	55.50	1	8,537	0.01%
2023/02/14	1	53.50	1	53.50	53.50	0	8,236	0.00%
2023/02/13	1	53.20	22	52.07	53.10	-21	8,187	-0.26%
2023/02/10	2	55.25	1	54.70	54.50	1	8,088	0.01%
2023/02/09	19	55.79	8	56.39	55.50	11	8,006	0.14%
2023/02/08	11	54.80	1	55.30	54.70	10	7,887	0.13%
2023/02/07	1	54.70	0	0.00	55.10	1	7,838	0.01%
2023/02/03	0	0.00	2	54.60	54.50	-2	7,776	-0.03%
2023/02/02	4	56.20	2	55.50	56.00	2	7,691	0.03%
2023/02/01	2	56.50	0	0.00	56.40	2	7,549	0.03%
2023/01/31	2	56.20	4	56.23	56.50	-2	7,360	-0.03%
2023/01/30	4	54.48	3	54.00	54.40	1	7,096	0.01%
2023/01/17	4	52.40	5	51.94	52.30	-1	6,920	-0.01%
2023/01/16	0	0.00	21	49.51	50.70	-21	6,779	-0.31%
2023/01/12	15	51.25	3	51.00	51.00	12	6,740	0.18%
2023/01/11	24	52.61	13	52.60	52.20	11	6,691	0.16%
2023/01/10	67	52.21	76	52.47	52.40	-9	6,550	-0.14%
2023/01/09	7	52.23	9	52.22	52.40	-2	6,462	-0.03%
2023/01/06	38	53.38	21	52.20	52.10	17	6,331	0.27%
2023/01/05	31	58.31	18	58.27	56.90	13	5,863	0.22%
2023/01/04	42	56.56	56	57.01	57.60	-14	4,884	-0.29%
2023/01/03	7	51.09	15	51.86	52.40	-8	4,383	-0.18%
2022/12/30	1	48.70	4	48.80	48.30	-3	3,991	-0.08%
2022/12/28	1	49.30	0	0.00	48.75	1	4,010	0.02%
2022/12/27	11	49.50	13	48.84	49.10	-2	4,007	-0.05%
2022/12/23	2	49.00	1	48.50	48.90	1	3,954	0.03%
2022/12/22	1	47.90	3	48.25	47.90	-2	4,034	-0.05%
2022/12/21	0	0.00	1	49.10	48.05	-1	4,105	-0.02%
2022/12/20	3	48.05	2	48.20	47.35	1	4,102	0.02%
2022/12/19	1	47.80	1	48.60	47.80	0	4,080	0.00%
2022/12/16	0	0.00	14	49.18	49.20	-14	4,153	-0.34%
2022/12/15	4	48.98	4	49.35	48.90	0	4,340	0.00%
2022/12/14	15	49.59	11	48.92	49.25	4	4,679	0.09%
2022/12/13	3	48.30	1	48.45	48.45	2	4,798	0.04%
2022/12/12	0	0.00	4	47.80	48.35	-4	4,889	-0.08%
2022/12/09	1	48.80	30	48.76	48.80	-29	4,865	-0.60%
2022/12/08	36	49.11	3	49.23	49.60	33	4,771	0.69%
2022/12/07	54	49.34	65	49.79	49.65	-11	4,481	-0.25%
2022/12/06	1	47.95	4	48.18	48.70	-3	3,873	-0.08%
2022/12/02	2	42.78	2	43.30	42.70	0	3,578	0.00%
2022/12/01	1	42.10	1	42.40	41.80	0	3,472	0.00%
2022/11/30	0	0.00	20	41.68	41.50	-20	3,485	-0.57%
2022/11/24	0	0.00	2	40.70	40.70	-2	3,670	-0.05%
2022/11/23	20	40.00	0	0.00	39.95	20	3,712	0.54%
2022/11/21	2	40.50	29	40.05	40.50	-27	3,607	-0.75%
2022/11/18	1	38.45	1	38.60	38.20	0	3,553	0.00%
2022/11/17	0	0.00	10	38.85	38.70	-10	3,577	-0.28%
2022/11/14	2	37.80	0	0.00	38.10	2	3,590	0.06%
2022/11/11	21	37.63	0	0.00	36.90	21	3,643	0.58%
2022/11/10	1	37.80	1	38.15	37.75	0	3,711	0.00%
2022/11/08	2	39.10	1	38.75	38.60	1	3,726	0.03%
2022/11/07	1	39.15	3	39.10	39.00	-2	3,723	-0.05%
2022/11/03	2	38.85	0	0.00	38.60	2	3,813	0.05%
2022/11/01	1	37.95	0	0.00	37.90	1	3,801	0.03%
2022/10/28	1	36.85	1	37.15	36.20	0	3,790	0.00%
2022/10/27	1	38.00	0	0.00	38.05	1	3,778	0.03%
2022/10/21	12	38.29	0	0.00	38.00	12	3,779	0.32%
2022/10/20	10	38.90	0	0.00	39.00	10	3,746	0.27%
2022/10/17	0	0.00	2	40.60	41.50	-2	3,704	-0.05%
2022/10/14	4	43.18	3	43.17	42.90	1	3,650	0.03%
2022/10/12	2	42.78	1	43.00	43.45	1	3,536	0.03%
2022/10/11	1	42.30	1	42.00	42.40	0	3,429	0.00%
2022/10/06	0	0.00	1	42.90	42.30	-1	3,426	-0.03%
2022/10/05	4	42.81	3	43.00	43.20	1	3,386	0.03%
2022/10/04	0	0.00	2	41.40	41.90	-2	3,296	-0.06%
2022/10/03	2	40.90	2	41.65	40.05	0	3,240	0.00%
2022/09/30	0	0.00	5	40.40	41.60	-5	3,204	-0.16%
2022/09/29	1	43.70	1	43.30	41.70	0	3,138	0.00%
2022/09/28	11	41.83	11	41.08	40.45	0	3,009	0.00%
2022/09/27	2	41.38	2	42.05	42.00	0	2,891	0.00%
2022/09/22	8	45.10	8	44.51	44.90	0	2,634	0.00%
2022/09/21	4	44.45	5	45.22	44.00	-1	2,393	-0.04%
2022/09/20	13	42.44	12	42.48	43.50	1	1,968	0.05%
2022/09/19	31	41.81	32	40.45	40.40	-1	1,755	-0.06%
2022/09/16	1	40.00	0	0.00	39.15	1	1,629	0.06%
2022/09/15	1	39.40	0	0.00	39.75	1	1,578	0.06%
2022/09/13	1	40.10	0	0.00	40.05	1	1,564	0.06%
2022/09/12	0	0.00	1	40.55	40.55	-1	1,558	-0.06%
2022/09/02	0	0.00	4	42.01	42.00	-4	1,529	-0.26%
2022/08/31	3	40.80	4	41.08	40.70	-1	1,364	-0.07%
2022/08/30	0	0.00	1	40.80	39.55	-1	1,303	-0.08%
2022/08/24	0	0.00	1	39.90	39.45	-1	1,220	-0.08%
2022/08/18	2	39.50	4	40.33	39.30	-2	1,131	-0.18%
2022/08/17	3	39.00	16	40.01	39.00	-13	1,067	-1.22%
2022/08/16	0	0.00	1	38.65	38.70	-1	970	-0.10%
2022/08/11	10	36.30	0	0.00	36.30	10	924	1.08%
2022/08/10	1	38.95	2	38.13	38.10	-1	879	-0.11%
2022/07/25	0	0.00	1	37.80	38.60	-1	819	-0.12%
2022/07/15	0	0.00	5	37.42	37.20	-5	883	-0.57%
2022/07/14	0	0.00	1	37.30	37.00	-1	911	-0.11%
2022/07/01	2	35.93	1	34.20	33.80	1	1,032	0.10%
2022/06/28	5	36.55	0	0.00	35.15	5	1,199	0.42%
2022/06/27	0	0.00	4	36.10	35.50	-4	1,179	-0.34%
2022/06/24	5	35.53	1	35.55	35.60	4	1,177	0.34%
2022/06/15	1	36.95	1	35.90	35.00	0	1,273	0.00%
2022/06/07	1	35.80	0	0.00	36.10	1	1,490	0.07%
2022/06/06	5	36.00	0	0.00	36.30	5	1,495	0.33%
2022/06/01	1	36.00	0	0.00	36.10	1	1,511	0.07%
2022/05/10	0	0.00	1	36.10	35.70	-1	1,557	-0.06%
2022/05/06	1	37.65	0	0.00	37.60	1	1,549	0.06%
2022/05/04	5	38.07	0	0.00	38.00	5	1,553	0.32%
2022/04/29	1	38.00	0	0.00	38.30	1	1,573	0.06%
2022/04/27	0	0.00	1	39.20	39.20	-1	1,579	-0.06%
2022/04/22	3	40.53	2	40.00	40.00	1	1,724	0.06%
2022/04/21	0	0.00	1	40.45	40.35	-1	1,807	-0.06%
2022/04/20	1	41.15	5	43.00	41.10	-4	2,108	-0.19%
2022/04/18	0	0.00	1	42.10	41.90	-1	2,478	-0.04%
2022/04/14	0	0.00	5	42.50	43.00	-5	2,444	-0.20%
2022/04/13	0	0.00	1	42.25	42.15	-1	2,427	-0.04%
2022/04/12	0	0.00	7	42.44	42.15	-7	2,426	-0.29%
2022/04/11	3	44.27	0	0.00	43.50	3	2,394	0.13%
2022/04/08	5	44.07	3	44.17	44.20	2	2,363	0.08%
2022/04/06	12	44.16	9	44.11	44.60	3	2,254	0.13%
2022/03/31	1	42.80	1	42.10	41.10	0	2,107	0.00%
2022/03/28	0	0.00	2	40.50	40.95	-2	2,038	-0.10%
2022/03/24	2	41.75	0	0.00	41.65	2	2,028	0.10%
2022/03/22	0	0.00	10	41.73	41.85	-10	2,001	-0.50%
2022/03/21	13	42.29	2	42.25	41.60	11	1,999	0.55%
2022/03/18	0	0.00	10	40.85	40.90	-10	1,933	-0.52%
2022/03/17	10	40.75	11.1	40.62	41.30	-1.1	1,927	-0.06%
2022/03/16	12	41.58	2	42.13	41.30	10	1,887	0.53%
2022/03/15	0	0.00	1	40.60	40.05	-1	1,786	-0.06%
2022/03/14	3	41.33	31	41.33	42.05	-28	1,743	-1.61%
2022/03/09	31	38.00	0	0.00	37.85	31	1,632	1.90%
2022/03/03	1	38.50	0	0.00	38.70	1	1,636	0.06%
2022/02/18	0	0.00	1	38.40	38.50	-1	1,608	-0.06%
2022/02/15	1	38.25	0	0.00	38.00	1	1,617	0.06%
2022/02/14	1	38.60	0	0.00	38.50	1	1,609	0.06%
2022/01/25	1	37.50	0	0.00	37.35	1	1,569	0.06%
2022/01/21	1	39.10	0	0.00	39.05	1	1,548	0.06%
2022/01/20	1	40.00	0	0.00	39.70	1	1,541	0.06%
2022/01/18	3	41.05	0	0.00	40.20	3	1,507	0.20%
2022/01/14	1	40.85	0	0.00	39.80	1	1,299	0.08%
2022/01/13	1	42.20	1	43.90	42.70	0	1,204	0.00%
2022/01/12	0	0.00	8	43.52	43.55	-8	888	-0.90%
2022/01/11	0	0.00	4	39.60	39.60	-4	556	-0.72%
2021/12/30	3	37.35	0	0.00	37.35	3	472	0.64%
2021/12/27	5	37.25	1	37.20	37.10	4	499	0.80%
2021/12/21	1	36.70	0	0.00	36.70	1	584	0.17%
2021/12/16	0	0.00	2	36.95	36.75	-2	567	-0.35%
2021/12/13	0	0.00	1	35.90	35.90	-1	571	-0.18%
2021/12/01	1	35.30	0	0.00	35.40	1	602	0.17%
2021/11/11	1	37.60	0	0.00	37.45	1	632	0.16%
2021/11/08	0	0.00	1	37.80	37.55	-1	647	-0.15%
2021/11/01	0	0.00	2	37.05	38.00	-2	681	-0.29%
2021/10/21	2	35.95	0	0.00	35.95	2	729	0.27%
2021/10/15	0.1	35.85	0	0.00	35.60	0.1	812	0.01%
2021/10/01	1	40.40	1	39.90	38.10	0	996	0.00%
2021/09/29	3	39.82	1	39.05	39.15	2	939	0.21%
2021/09/17	0	0.00	1	39.00	39.05	-1	964	-0.10%
2021/09/16	1	40.10	1	39.70	39.20	0	970	0.00%
2021/09/15	0	0.00	6	39.04	39.40	-6	949	-0.63%
2021/09/14	2	37.70	0	0.00	37.50	2	925	0.22%
2021/08/24	2	37.20	3	37.65	37.90	-1	987	-0.10%
2021/08/23	2	37.30	2	38.00	38.00	0	988	0.00%
2021/08/17	2	37.95	0	0.00	38.00	2	977	0.20%
2021/08/11	4	40.00	2	40.73	40.45	2	995	0.20%
2021/08/10	0	0.00	1	40.95	40.80	-1	1,012	-0.10%
2021/08/06	1	42.00	0	0.00	42.10	1	1,080	0.09%
2021/07/30	2	43.70	0	0.00	43.35	2	1,576	0.13%
2021/07/29	0	0.00	2	44.40	44.55	-2	1,634	-0.12%
2021/07/28	3	44.10	0	0.00	44.10	3	1,649	0.18%
2021/07/26	0	0.00	1	47.90	47.85	-1	1,707	-0.06%
2021/07/23	0	0.00	2	46.50	46.30	-2	1,731	-0.12%
2021/07/22	0	45.65	0	0.00	45.65	0	1,791	0.00%
2021/07/21	0	0.00	4	45.90	45.65	-4	1,820	-0.22%
2021/07/20	2	45.50	0	0.00	45.15	2	1,842	0.11%
2021/07/19	0	0.00	3	45.80	46.05	-3	1,852	-0.16%
2021/07/15	1	44.10	0	0.00	45.00	1	1,878	0.05%
2021/07/14	0	0.00	1	45.25	43.85	-1	1,905	-0.05%
2021/07/13	4	44.78	5	44.00	44.30	-1	1,937	-0.05%
2021/07/08	5	41.80	0	0.00	41.55	5	2,078	0.24%
2021/07/06	2	42.50	0	0.00	42.10	2	2,164	0.09%
2021/06/30	0	0.00	2	44.50	43.60	-2	2,366	-0.08%
2021/06/29	0	0.00	2	43.80	43.75	-2	2,394	-0.08%
2021/06/28	2	43.25	0	0.00	43.20	2	2,390	0.08%
2021/06/25	0	0.00	1	43.80	43.70	-1	2,393	-0.04%
2021/06/09	2	42.00	0	0.00	41.60	2	2,449	0.08%
2021/06/07	0	0.00	5	43.00	42.80	-5	2,480	-0.20%
2021/05/18	1	40.85	1	42.40	42.40	0	2,721	0.00%
2021/05/14	1	41.70	0	0.00	41.70	1	2,677	0.04%
2021/05/13	0	0.00	2	39.05	40.00	-2	2,662	-0.08%
2021/05/12	1	40.95	0	0.00	41.10	1	2,689	0.04%
2021/05/11	4	46.30	2	47.60	45.50	2	2,633	0.08%
2021/05/10	1	51.20	3	51.33	49.50	-2	2,569	-0.08%
2021/05/07	4	50.40	0	0.00	49.35	4	2,461	0.16%
2021/05/06	0	0.00	2	50.10	50.10	-2	2,299	-0.09%
2021/05/03	1	50.50	0	0.00	49.40	1	2,211	0.05%
2021/04/29	4	50.60	0	0.00	51.10	4	2,193	0.18%
2021/04/28	6	50.95	0	0.00	51.30	6	2,155	0.28%
2021/04/26	2	50.30	0	0.00	49.80	2	2,082	0.10%
2021/04/22	0	0.00	1	49.10	48.20	-1	2,102	-0.05%
2021/04/21	0	0.00	1	50.30	49.80	-1	2,066	-0.05%
2021/04/19	1	51.40	1.1	50.62	50.50	-0.1	2,043	0.00%
2021/04/16	0.1	50.00	1	49.75	49.95	-0.9	2,002	-0.04%
2021/04/15	7	50.71	5	50.18	50.20	2	1,992	0.10%
2021/04/14	1	48.50	0	0.00	49.00	1	1,921	0.05%
2021/04/13	2	49.98	1	49.75	48.65	1	1,913	0.05%
2021/04/12	2	49.53	10	49.51	49.35	-8	1,870	-0.43%
2021/04/09	11	49.36	2.4	49.32	50.20	8.6	1,857	0.46%
2021/04/08	0	0.00	1.1	47.33	48.45	-1.1	1,754	-0.06%
2021/04/01	0	0.00	9	46.18	46.90	-9	1,711	-0.53%
2021/03/19	3	44.65	0	0.00	44.55	3	1,863	0.16%
2021/03/15	5	46.20	0	0.00	46.40	5	2,089	0.24%
2021/03/12	0	0.00	1	46.80	46.05	-1	2,181	-0.05%
2021/03/10	1	45.45	0	0.00	45.20	1	2,270	0.04%
2021/03/09	0	0.00	1	45.90	45.50	-1	2,327	-0.04%
2021/03/08	0	0.00	0.1	46.95	46.00	-0.1	2,498	0.00%
2021/03/03	1	46.10	0	0.00	46.40	1	2,729	0.04%
2021/02/22	1	45.40	0	0.00	45.40	1	3,128	0.03%
2021/02/04	0	41.60	1	42.30	42.40	-1	3,260	-0.03%
2021/02/03	1	41.25	0	0.00	41.35	1	3,354	0.03%
2021/02/02	0	42.60	0	0.00	42.50	0	3,347	0.00%
2021/01/26	2	44.65	2	44.40	44.40	0	3,649	0.00%
2021/01/25	0	0.00	4.3	45.30	45.35	-4.3	3,710	-0.11%
2021/01/21	0.3	42.80	0	0.00	42.55	0.3	3,812	0.01%
2021/01/20	2	43.03	0	0.00	42.40	2	4,147	0.05%
2021/01/12	0.3	46.85	1	47.20	46.80	-0.8	4,802	-0.02%
2021/01/11	1	49.20	0	0.00	48.30	1	4,867	0.02%
2021/01/08	1	47.60	0	0.00	48.50	1	4,982	0.02%
2021/01/07	0.3	47.50	1	47.85	47.80	-0.8	5,141	-0.01%
2020/12/31	0	0.00	2	49.25	49.70	-2	5,941	-0.03%
2020/12/29	3	49.27	0	0.00	49.15	3	6,171	0.05%
2020/12/25	2	49.80	1	49.75	49.80	1	6,279	0.02%
2020/12/23	6	50.37	5	49.60	50.40	1	6,344	0.02%
2020/12/22	1	50.10	0	0.00	48.45	1	6,478	0.02%
2020/12/17	1	50.50	1	50.20	50.20	0	6,592	0.00%
2020/12/16	4	51.10	0	0.00	51.10	4	6,690	0.06%
2020/12/15	3	51.57	3	50.83	50.70	0	6,711	0.00%
2020/12/11	0	0.00	1	53.00	52.40	-1	6,811	-0.01%
2020/12/10	1	56.00	21	55.69	53.90	-20	6,857	-0.29%
2020/12/08	1	54.80	4	55.00	55.00	-3	7,502	-0.04%
2020/12/07	0	0.00	2	52.95	53.90	-2	7,652	-0.03%
2020/12/04	1	53.00	0	0.00	52.60	1	7,674	0.01%
2020/12/03	7	54.11	1	53.40	53.70	6	7,727	0.08%
2020/12/02	4	54.80	1	54.20	53.90	3	7,876	0.04%
2020/12/01	1	52.70	2	52.50	53.60	-1	7,773	-0.01%
2020/11/30	0	0.00	1	54.00	53.30	-1	7,838	-0.01%
2020/11/27	3	54.63	2	53.30	52.90	1	7,803	0.01%
2020/11/26	0	0.00	1	53.60	52.60	-1	7,738	-0.01%
2020/11/25	0	0.00	1	52.40	52.00	-1	7,863	-0.01%
2020/11/24	1	51.20	0	0.00	50.50	1	7,614	0.01%
2020/11/20	1	50.20	0	0.00	50.30	1	7,700	0.01%
2020/11/19	1	51.40	2	50.80	51.00	-1	7,782	-0.01%
2020/11/17	0	0.00	1	49.40	49.40	-1	7,896	-0.01%
2020/11/16	1	48.85	0	0.00	48.70	1	7,968	0.01%
2020/11/13	2	49.05	0	0.00	49.05	2	8,049	0.02%
2020/11/12	1	48.20	0	0.00	48.40	1	8,314	0.01%
2020/11/11	6	49.55	2	49.98	49.05	4	8,505	0.05%
2020/11/10	5	50.70	3	50.50	50.60	2	8,463	0.02%
2020/11/09	1	51.20	1	51.90	51.80	0	8,424	0.00%
2020/11/04	1	50.70	0	0.00	50.50	1	8,302	0.01%
2020/11/03	1	51.30	0	0.00	51.30	1	8,301	0.01%
2020/11/02	2	50.40	0	0.00	50.10	2	8,341	0.02%
2020/10/30	1	51.00	0	0.00	50.80	1	8,297	0.01%
2020/10/29	10	51.60	0	0.00	51.60	10	8,247	0.12%
2020/10/28	6	53.35	1	54.10	52.10	5	8,190	0.06%
2020/10/27	7	51.83	4	51.88	51.80	3	7,870	0.04%
2020/10/26	15	52.10	10	52.40	52.50	5	7,864	0.06%
2020/10/23	3	52.67	2	52.70	53.00	1	7,845	0.01%
2020/10/22	1	49.65	1	49.65	50.30	0	7,533	0.00%
2020/10/21	0	0.00	2	50.40	50.40	-2	7,581	-0.03%
2020/10/20	1	49.65	1	50.30	50.70	0	7,627	0.00%
2020/10/19	3	50.10	0	0.00	50.30	3	7,938	0.04%
2020/10/16	1	50.80	0	0.00	50.40	1	8,004	0.01%
2020/10/15	30	50.50	31	51.49	51.60	-1	7,916	-0.01%
2020/10/14	0	0.00	1	50.90	51.00	-1	7,792	-0.01%
2020/10/13	3	49.15	0	0.00	49.35	3	7,746	0.04%
2020/10/12	3	50.62	8	49.76	50.80	-5	7,563	-0.07%
2020/10/08	0	0.00	7	46.54	46.60	-7	7,282	-0.10%
2020/10/07	0	0.00	1	47.15	46.45	-1	7,260	-0.01%
2020/10/05	0	0.00	2	44.15	45.00	-2	7,176	-0.03%
2020/09/30	13	42.72	3	42.48	42.25	10	7,206	0.14%
2020/09/24	0	0.00	2	43.70	43.45	-2	6,989	-0.03%
2020/09/23	0	0.00	4	44.15	44.15	-4	6,934	-0.06%
2020/09/22	1	44.75	0	0.00	44.60	1	6,907	0.01%
2020/09/21	6	46.51	2	45.85	46.05	4	6,841	0.06%
2020/09/18	3	45.40	0	0.00	44.90	3	6,729	0.04%
2020/09/17	1	45.60	0	0.00	45.05	1	6,685	0.01%
2020/09/16	0	0.00	1	44.05	45.00	-1	6,619	-0.02%
2020/09/15	4	44.45	0	0.00	44.40	4	6,551	0.06%
2020/09/14	4	44.94	2	44.83	44.85	2	6,452	0.03%
2020/09/11	4	47.28	13	46.89	46.65	-9	6,258	-0.14%
2020/09/10	3	45.33	7	44.79	44.90	-4	5,723	-0.07%
2020/09/09	4	42.25	0	0.00	42.65	4	5,565	0.07%
2020/09/08	1	41.70	20	41.70	42.20	-19	5,537	-0.34%
2020/09/07	32	42.95	9	43.69	42.05	23	5,442	0.42%
2020/09/03	1	41.30	1	41.90	41.15	0	5,178	0.00%
2020/09/02	6	39.80	1	40.05	40.65	5	5,047	0.10%
2020/09/01	0	0.00	10	39.80	39.65	-10	4,992	-0.20%
2020/08/31	50	39.79	88	40.75	40.80	-38	4,905	-0.77%
2020/08/28	31	38.68	0	0.00	38.70	31	4,688	0.66%
2020/08/27	20	39.28	61	38.97	38.75	-41	4,655	-0.88%
2020/08/26	20	38.05	0	0.00	38.05	20	4,553	0.44%
2020/08/25	1	38.65	1	39.25	38.00	0	4,514	0.00%
2020/08/24	21	37.82	20	38.50	38.40	1	4,417	0.02%
2020/08/21	9	37.28	1	37.95	37.55	8	4,316	0.19%
2020/08/20	3	36.42	5	36.02	35.90	-2	4,217	-0.05%
2020/08/19	2	38.78	2	38.35	38.20	0	4,097	0.00%
2020/08/18	27	38.37	4	39.23	39.05	23	3,997	0.58%
2020/08/17	0	0.00	4.2	38.12	38.30	-4.2	3,711	-0.11%
2020/08/14	0	0.00	5	34.62	34.85	-5	3,452	-0.14%
2020/08/13	3	34.10	1	34.40	33.75	2	3,379	0.06%
2020/08/12	10	34.10	0	0.00	34.40	10	3,363	0.30%
2020/08/11	3	34.30	0	0.00	34.25	3	3,338	0.09%
2020/08/10	5	35.41	5	35.15	35.10	0	3,314	0.00%
2020/08/06	2	35.00	1	35.75	35.75	1	3,213	0.03%
2020/08/05	0	0.00	10	34.05	33.95	-10	3,113	-0.32%
2020/07/31	0	0.00	3	33.52	33.60	-3	3,042	-0.10%
2020/07/30	1	34.55	3	33.78	33.85	-2	3,059	-0.07%
2020/07/28	0	0.00	11	33.97	33.30	-11	2,964	-0.37%
2020/07/27	6	33.37	32	34.13	32.95	-26	2,874	-0.90%
2020/07/24	33	36.60	9	36.92	36.60	24	2,756	0.87%
2020/07/23	26	36.94	4	37.56	36.25	22	2,645	0.83%
2020/07/22	2	35.58	2	36.23	36.60	0	2,292	0.00%
2020/07/20	1	33.00	1	32.85	32.70	0	2,083	0.00%
2020/07/17	9	33.00	12	32.67	32.00	-3	2,019	-0.15%
2020/07/15	6	31.83	20	31.32	31.00	-14	1,749	-0.80%
2020/07/14	0	0.00	1	30.20	30.20	-1	1,642	-0.06%
2020/07/13	1	31.05	0	0.00	31.10	1	1,613	0.06%
2020/07/10	2	30.68	12	31.55	31.55	-10	1,556	-0.64%
2020/07/09	3	31.00	5	30.96	30.55	-2	1,451	-0.14%
2020/07/02	0	0.00	1	28.80	28.60	-1	1,239	-0.08%
2020/06/23	1	27.65	0	0.00	27.60	1	1,183	0.08%
2020/06/22	10	28.40	15	28.05	27.90	-5	1,180	-0.42%
2020/06/19	1	28.45	0	0.00	28.25	1	1,170	0.09%
2020/06/18	10	28.65	0	0.00	28.25	10	1,170	0.85%
2020/06/17	5	28.90	1	29.30	28.75	4	1,155	0.35%
2020/06/16	12	28.68	0	0.00	29.00	12	1,101	1.09%
2020/06/15	1	27.60	21	27.82	27.80	-20	1,033	-1.93%
2020/06/08	0	0.00	1	27.00	26.85	-1	1,024	-0.10%
2020/06/04	10	26.50	0	0.00	26.10	10	1,040	0.96%
2020/06/03	10	26.50	0	0.00	26.15	10	1,060	0.94%
2020/06/01	1	26.35	0	0.00	26.35	1	1,063	0.09%
2020/05/29	1	26.70	0	0.00	26.45	1	1,073	0.09%
2020/05/28	0	0.00	2	26.18	25.90	-2	1,067	-0.19%
2020/05/22	0	0.00	4	25.65	25.50	-4	1,091	-0.37%
2020/05/15	0	0.00	1	25.85	25.90	-1	1,109	-0.09%
2020/05/11	0	0.00	10	28.20	28.05	-10	1,151	-0.87%
2020/05/06	3	27.97	1	28.10	28.10	2	1,231	0.16%
2020/05/05	10	28.55	1	28.55	28.45	9	1,307	0.69%
2020/04/30	1	25.90	0	0.00	26.60	1	1,282	0.08%
2020/04/21	1	24.25	0	0.00	24.25	1	1,387	0.07%
2020/04/17	5	25.65	0	0.00	25.55	5	1,389	0.36%
2020/04/15	1	25.95	0	0.00	25.95	1	1,404	0.07%
2020/04/08	2	27.00	0	0.00	27.00	2	1,404	0.14%
2020/04/06	0	0.00	1	25.35	25.35	-1	1,397	-0.07%
2020/03/30	1	23.40	0	0.00	24.15	1	1,390	0.07%
2020/03/24	0	0.00	5	22.50	22.60	-5	1,392	-0.36%
2020/03/19	1	20.00	0	0.00	19.95	1	1,439	0.07%
2020/03/18	1	22.65	1	22.15	22.15	0	1,414	0.00%
2020/03/12	10	28.30	0	0.00	27.55	10	1,365	0.73%
2020/03/02	0	0.00	3	29.15	29.60	-3	1,264	-0.24%
2020/02/27	4	29.36	0	0.00	29.15	4	1,276	0.31%
2020/02/21	2	30.00	0	0.00	29.75	2	1,245	0.16%
2020/02/17	0	0.00	1	30.90	30.65	-1	1,243	-0.08%
2020/02/14	0	0.00	6.2	31.04	31.00	-6.2	1,241	-0.50%
2020/02/13	1	30.95	0	0.00	30.80	1	1,228	0.08%
2020/02/07	0	0.00	1	30.60	31.35	-1	1,088	-0.09%
2020/02/06	1	32.45	1	31.40	30.95	0	1,051	0.00%
2020/01/30	0	0.00	20	28.90	29.00	-20	821	-2.43%
2020/01/20	0	0.00	1	30.40	30.35	-1	785	-0.13%
2020/01/13	23	29.08	3	29.50	28.80	20	701	2.85%
2019/12/18	0	0.00	1	30.15	30.15	-1	618	-0.16%
2019/12/11	0	0.00	1	29.10	29.10	-1	544	-0.18%
2019/11/27	0	0.00	1	28.70	28.70	-1	508	-0.20%
2019/09/18	0	0.00	1	25.00	24.80	-1	1,067	-0.09%
2019/09/03	1	23.55	0	0.00	23.55	1	1,293	0.08%
2019/08/14	1	22.40	0	0.00	22.30	1	1,525	0.07%
2019/08/05	1	23.70	1	23.85	23.70	0	1,466	0.00%
2019/07/29	1	27.20	0	0.00	26.85	1	1,326	0.08%
2019/07/26	1	28.00	0	0.00	27.60	1	1,309	0.08%
2019/07/19	2	28.48	2	28.75	28.90	0	1,208	0.00%
2019/07/18	12	27.80	12	27.85	27.65	0	1,142	0.00%
2019/06/28	6	26.29	6	25.98	25.55	0	888	0.00%
2019/06/19	0	0.00	1	26.25	26.55	-1	852	-0.12%
2019/06/18	1	26.70	40	26.46	26.45	-39	840	-4.64%
2019/06/17	40	25.52	0	0.00	25.50	40	786	5.08%
2019/06/06	1	26.75	3	26.62	27.00	-2	582	-0.34%
2019/06/05	2	25.73	2	25.73	25.90	0	464	0.00%
2019/06/03	1	23.50	0	0.00	23.50	1	365	0.27%
2019/04/30	1	20.75	0	0.00	20.90	1	485	0.21%
2019/04/23	0	0.00	1	21.45	21.40	-1	478	-0.21%
2019/03/28	0	0.00	1	23.65	23.80	-1	437	-0.23%
2019/03/13	1	22.15	0	0.00	22.25	1	368	0.27%
2019/03/07	0	0.00	10	22.40	22.25	-10	373	-2.68%
2019/02/20	10	21.85	0	0.00	21.70	10	368	2.72%
2019/02/19	0	0.00	1	21.95	21.95	-1	364	-0.27%
2019/02/12	1	22.40	0	0.00	22.20	1	356	0.28%
2019/01/24	2	20.95	0	0.00	20.80	2	308	0.65%
2018/10/11	1	19.50	0	0.00	19.40	1	1,182	0.08%
2018/10/08	0	0.00	2	22.50	22.25	-2	1,148	-0.17%
2018/10/05	2	22.90	0	0.00	22.50	2	1,139	0.18%
2018/09/25	20	25.80	20	25.18	24.75	0	913	0.00%
2018/09/19	1	24.30	0	0.00	25.20	1	799	0.13%
2018/09/18	2	24.10	10	24.44	24.50	-8	735	-1.09%
2018/07/03	1	22.65	0	0.00	21.80	1	3,915	0.03%
2018/06/29	1	23.30	0	0.00	23.00	1	4,224	0.02%
2018/06/28	0	0.00	16	23.11	23.25	-16	4,320	-0.37%
2018/06/27	13	23.53	8	23.50	23.55	5	4,753	0.11%
2018/06/20	1	22.60	0	0.00	22.60	1	5,084	0.02%
2018/06/19	0	0.00	10	23.10	22.65	-10	5,079	-0.20%
2018/06/06	0	0.00	4	22.40	22.45	-4	4,905	-0.08%
2018/06/01	0	0.00	2	22.85	22.85	-2	4,886	-0.04%
2018/05/25	0	0.00	0.5	22.80	22.90	-0.5	4,837	-0.01%
2018/05/24	2	23.90	0	0.00	23.70	2	4,821	0.04%
2018/05/22	10	24.30	0	0.00	23.95	10	4,818	0.21%
2018/05/18	0	0.00	2	23.80	23.80	-2	4,807	-0.04%
2018/05/17	0	0.00	11	24.10	24.05	-11	4,798	-0.23%
2018/05/15	3	25.20	10	25.53	24.70	-7	4,773	-0.15%
2018/05/11	0	0.00	3	24.70	24.65	-3	4,736	-0.06%
2018/05/10	10	24.80	0	0.00	24.50	10	4,690	0.21%
2018/05/09	1	24.80	1	25.55	24.80	0	4,674	0.00%
2018/05/07	0	0.00	1	24.65	24.50	-1	4,589	-0.02%
2018/05/04	7	24.45	1	24.55	24.70	6	4,565	0.13%
2018/05/03	3	24.83	2	24.70	24.95	1	4,544	0.02%
2018/05/02	4	25.26	1	24.30	24.30	3	4,481	0.07%
2018/04/30	2	28.08	1	28.45	26.85	1	4,346	0.02%
2018/04/27	2	26.78	5	26.96	27.30	-3	4,245	-0.07%
2018/04/26	6	29.03	2	26.85	26.60	4	4,166	0.10%
2018/04/25	11	27.50	11	27.85	29.10	0	3,994	0.00%
2018/04/23	22	29.40	8	28.98	29.10	14	3,793	0.37%
2018/04/20	11	29.16	37	28.70	29.10	-26	3,688	-0.70%
2018/04/19	10	26.30	22	27.07	27.50	-12	3,280	-0.37%
2018/04/18	8	26.23	4	26.46	26.40	4	3,153	0.13%
2018/04/17	2	25.58	5	25.30	25.30	-3	3,110	-0.10%
2018/04/16	10	26.13	2	26.30	26.20	8	3,050	0.26%
2018/04/13	1	26.30	10	25.65	25.20	-9	2,966	-0.30%
2018/04/12	20	26.61	0	0.00	25.90	20	2,973	0.67%
2018/04/11	25	27.51	33	26.86	27.20	-8	2,905	-0.28%
2018/04/10	29	31.52	1	32.30	28.35	28	2,720	1.03%
2018/04/09	0	0.00	7	30.35	31.45	-7	2,444	-0.29%
2018/04/03	3	26.93	16	27.85	28.60	-13	2,245	-0.58%
2018/04/02	8	26.31	0	0.00	26.00	8	2,049	0.39%
2018/03/31	1	25.95	6	26.17	25.85	-5	1,987	-0.25%
2018/03/30	18	26.42	15	26.43	26.15	3	1,867	0.16%
2018/03/29	2	24.58	1	24.90	25.40	1	1,408	0.07%
2018/03/28	1	23.95	2	23.73	23.10	-1	1,224	-0.08%
2018/03/27	1	23.10	20	23.08	23.55	-19	1,109	-1.71%
2018/03/23	0	0.00	0.2	21.35	21.35	-0.2	978	-0.02%
2018/03/21	1	22.15	0	0.00	21.90	1	969	0.10%
2018/03/06	0	0.00	5	20.95	20.80	-5	993	-0.50%
2018/02/27	10	21.20	0	0.00	21.20	10	1,110	0.90%
2018/01/22	0	0.00	2	21.70	21.70	-2	1,224	-0.16%
2018/01/19	0	0.00	1	21.60	21.60	-1	1,218	-0.08%
2018/01/17	0	0.00	1	22.20	22.45	-1	1,194	-0.08%
2018/01/16	1	23.05	0	0.00	22.30	1	1,182	0.08%
2018/01/08	3	22.03	0	0.00	22.10	3	1,029	0.29%