和康生 (1783)-富邦-新店券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
183張
產業
上市生技醫療類股▲2.79%
129人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

和康生 (1783)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/17	3	43.45	0	0.00	43.60	3	135	2.22%
2024/05/07	0	0.00	6	42.68	42.45	-6	154	-3.89%
2024/05/03	0	0.00	2	43.35	42.90	-2	154	-1.30%
2024/05/02	4	42.85	0	0.00	43.00	4	154	2.60%
2024/04/25	1	42.50	0	0.00	42.50	1	155	0.64%
2024/04/22	0	0.00	0.2	42.40	42.35	-0.2	163	-0.12%
2024/04/19	1	42.20	0	0.00	42.05	1	163	0.61%
2024/04/16	1	43.50	0	0.00	43.35	1	161	0.62%
2024/04/15	0	0.00	0	45.10	44.55	0	160	0.00%
2024/04/08	0	45.30	4	45.58	45.30	-4	165	-2.41%
2024/03/13	2	44.60	0	0.00	44.70	2	166	1.20%
2024/03/07	3	45.23	0	0.00	45.45	3	169	1.77%
2024/03/06	5	45.65	0	0.00	45.50	5	171	2.92%
2024/03/05	1	46.40	0	0.00	46.45	1	168	0.59%
2024/02/27	1	47.60	0	0.00	47.60	1	178	0.56%
2024/02/26	0	0.00	0	47.70	47.90	0	179	-0.01%
2024/02/20	1	47.60	0	0.00	47.60	1	190	0.53%
2024/02/19	2	48.20	0	0.00	48.05	2	190	1.05%
2024/02/15	0	0.00	10	46.60	47.00	-10	191	-5.22%
2024/02/05	1	46.60	0	0.00	46.60	1	187	0.53%
2024/01/22	0	0.00	0.1	45.05	45.05	-0.1	188	-0.06%
2024/01/16	10	45.45	0	0.00	45.35	10	192	5.19%
2024/01/15	0	45.80	0	0.00	46.10	0	190	0.01%
2024/01/10	0	0.00	0.1	46.00	45.75	-0.1	194	-0.03%
2024/01/08	0	0.00	6.9	47.05	47.00	-6.9	205	-3.37%
2023/12/28	0	0.00	0.1	48.70	48.60	-0.1	233	-0.02%
2023/12/18	1	48.85	0	0.00	48.25	1	231	0.43%
2023/12/11	0.1	48.80	0	0.00	47.90	0.1	236	0.02%
2023/12/05	0	0.00	0	49.85	49.00	0	236	0.00%
2023/11/27	2	49.48	0	0.00	49.00	2	250	0.80%
2023/11/24	1	48.20	0	0.00	48.30	1	245	0.41%
2023/11/17	0	0.00	0.1	47.10	47.35	-0.1	249	-0.02%
2023/11/15	0	46.80	0	0.00	47.00	0	260	0.01%
2023/11/10	0	47.10	0	0.00	46.60	0	267	0.01%
2023/11/09	1	47.30	0	0.00	46.95	1	270	0.37%
2023/11/08	0	0.00	1	48.80	48.90	-1	278	-0.36%
2023/10/30	1	48.50	3	48.35	48.30	-2	344	-0.58%
2023/10/27	2	48.68	0	0.00	48.90	2	375	0.53%
2023/10/24	3	47.18	0	0.00	47.15	3	588	0.51%
2023/10/17	0	47.45	0	0.00	47.40	0	671	0.00%
2023/10/16	5	48.64	4	49.88	47.25	1	703	0.14%
2023/10/13	1	50.10	0	0.00	49.85	1	708	0.14%
2023/10/12	10.2	50.17	0	0.00	50.80	10.2	712	1.43%
2023/10/11	6	51.95	1	51.90	51.70	5	712	0.70%
2023/10/06	0	0.00	1	57.90	57.30	-1	707	-0.14%
2023/10/03	0	0.00	1	57.10	57.00	-1	753	-0.13%
2023/09/28	0	0.00	1	57.70	57.10	-1	800	-0.12%
2023/09/25	0	0.00	1	56.80	56.90	-1	909	-0.11%
2023/09/20	0	0.00	1	55.70	55.70	-1	1,072	-0.09%
2023/09/19	2	56.35	0.1	56.60	56.10	1.9	1,149	0.17%
2023/09/18	1.1	57.28	1	57.10	57.10	0.1	1,155	0.01%
2023/09/12	1	54.50	0	0.00	54.60	1	1,233	0.08%
2023/09/05	1	58.80	1	58.80	58.80	0	1,253	0.00%
2023/09/01	1	58.30	4	58.08	58.40	-3	1,266	-0.24%
2023/08/31	1	57.70	0	0.00	57.60	1	1,270	0.08%
2023/08/17	1	58.10	0	0.00	57.80	1	1,420	0.07%
2023/08/16	2	57.70	0	0.00	57.10	2	1,437	0.14%
2023/08/11	1	59.50	1	59.70	59.40	0	1,477	0.00%
2023/08/10	1	60.80	1	60.80	60.30	0	1,481	0.00%
2023/08/07	0	0.00	1	61.30	62.00	-1	1,543	-0.06%
2023/08/02	1	63.80	2	63.50	62.20	-1	1,613	-0.06%
2023/08/01	3	64.17	1	64.80	64.20	2	1,681	0.12%
2023/07/31	2	62.35	3	63.80	62.40	-1	1,892	-0.05%
2023/07/28	3	64.63	1	64.10	64.50	2	1,955	0.10%
2023/07/27	0	0.00	1	66.10	66.10	-1	1,869	-0.05%
2023/07/19	1	62.70	1	62.00	62.30	0	1,914	0.00%
2023/07/18	1	60.40	0	0.00	59.10	1	1,934	0.05%
2023/07/13	1.1	59.97	6	60.10	59.80	-4.9	2,154	-0.23%
2023/07/12	2	62.05	1	62.80	60.60	1	2,175	0.05%
2023/07/07	0	0.00	10	63.63	64.80	-10	2,163	-0.46%
2023/07/06	1	63.60	0	0.00	64.60	1	2,146	0.05%
2023/07/05	11	64.71	0	0.00	64.20	11	2,135	0.52%
2023/07/04	1	65.10	0	0.00	65.10	1	2,115	0.05%
2023/06/29	3	63.80	13	63.59	63.60	-10	2,030	-0.49%
2023/06/28	4	62.13	5	62.00	62.20	-1	2,000	-0.05%
2023/06/27	13	62.86	15.3	62.80	65.30	-2.3	1,923	-0.12%
2023/06/26	5	60.40	0	0.00	59.40	5	1,856	0.27%
2023/06/21	0	0.00	1	60.00	60.40	-1	1,863	-0.05%
2023/06/20	0	0.00	1	61.30	61.20	-1	1,879	-0.05%
2023/06/19	1	61.20	1	60.90	60.20	0	1,868	0.00%
2023/06/16	16	58.61	21	59.80	59.80	-5	1,867	-0.27%
2023/06/13	2	57.50	0	0.00	57.30	2	1,885	0.11%
2023/06/09	0	0.00	1	59.10	59.00	-1	1,904	-0.05%
2023/06/07	1	59.20	0	0.00	59.10	1	1,942	0.05%
2023/06/05	1	58.90	3	58.80	58.20	-2	1,961	-0.10%
2023/06/02	1	57.90	0	0.00	58.00	1	2,009	0.05%
2023/06/01	6	58.47	0	0.00	57.90	6	2,121	0.28%
2023/05/31	0	0.00	1	57.40	57.30	-1	2,176	-0.05%
2023/05/30	0.1	56.70	0	0.00	56.30	0.1	2,222	0.00%
2023/05/29	2	57.35	0	0.00	57.10	2	2,260	0.09%
2023/05/26	0.1	56.90	5	58.32	56.40	-4.9	2,289	-0.21%
2023/05/25	9	59.73	0	0.00	59.50	9	2,294	0.39%
2023/05/23	3	61.00	0	0.00	61.80	3	2,465	0.12%
2023/05/22	2	60.50	0	0.00	60.20	2	2,567	0.08%
2023/05/18	0	0.00	1	61.20	61.20	-1	2,569	-0.04%
2023/05/16	1	60.90	15	60.57	60.90	-14	2,627	-0.53%
2023/05/12	0	0.00	2	62.70	62.90	-2	2,684	-0.07%
2023/05/11	0	0.00	2	62.70	63.60	-2	2,740	-0.07%
2023/05/10	6	67.20	5	67.16	67.10	1	2,800	0.04%
2023/05/09	6	69.90	5	67.40	67.40	1	3,042	0.03%
2023/05/08	4	72.60	2.2	70.61	70.50	1.8	3,434	0.05%
2023/05/05	23	72.49	34.1	70.73	71.50	-11.1	3,380	-0.33%
2023/05/04	1	65.50	1	69.30	69.30	0	3,167	0.00%
2023/05/02	15	65.50	2	64.60	64.50	13	3,133	0.41%
2023/04/28	0	62.00	2	62.05	61.70	-2	3,075	-0.07%
2023/04/25	1	61.80	1	59.90	59.50	0	3,236	0.00%
2023/04/24	1	61.20	1	62.10	61.30	0	3,219	0.00%
2023/04/21	5	60.06	2	62.00	58.10	3	3,187	0.09%
2023/04/20	0	0.00	23	62.87	59.70	-23	3,152	-0.73%
2023/04/19	4	62.00	4.1	62.05	62.10	-0.1	3,038	0.00%
2023/04/18	0	58.90	0	0.00	58.20	0	2,999	0.00%
2023/04/17	21	58.05	4	59.03	59.10	17	3,020	0.56%
2023/04/13	0	0.00	1	56.80	56.60	-1	3,039	-0.03%
2023/04/12	1	56.60	0	0.00	56.90	1	3,049	0.03%
2023/04/10	1	56.30	0	0.00	56.30	1	3,152	0.03%
2023/04/07	0	56.60	1	56.30	56.50	-1	3,250	-0.03%
2023/03/27	2	55.95	1.6	55.94	56.10	0.4	3,754	0.01%
2023/03/24	1.6	55.80	0	0.00	55.80	1.6	3,788	0.04%
2023/03/23	1	56.20	1	55.80	55.80	0	3,780	0.00%
2023/03/20	0	53.90	1.5	53.60	53.40	-1.5	3,803	-0.04%
2023/03/16	1.1	54.30	0.3	53.80	53.70	0.8	3,785	0.02%
2023/03/15	0.2	55.80	0.2	56.00	55.40	0	3,775	0.00%
2023/03/14	1	57.10	1	55.40	55.40	0	3,800	0.00%
2023/03/10	1	56.50	2	56.50	56.50	-1	3,765	-0.03%
2023/03/09	1	59.00	2	58.65	58.20	-1	3,737	-0.03%
2023/03/08	3	58.97	1	58.60	59.00	2	3,725	0.05%
2023/03/07	17	59.31	16	58.96	58.80	1	3,703	0.03%
2023/03/06	13.1	59.58	10	60.20	60.20	3.1	3,657	0.08%
2023/03/03	6	65.98	43.1	66.46	65.90	-37.1	3,535	-1.05%
2023/03/02	31	63.96	6	63.60	63.80	25	3,457	0.72%
2023/03/01	9	62.34	11	62.15	61.70	-2	3,403	-0.06%
2023/02/24	1	61.50	3.1	60.73	60.70	-2.1	3,361	-0.06%
2023/02/23	12	63.31	76	62.72	62.70	-64	3,325	-1.92%
2023/02/22	92.1	64.02	22	63.95	63.90	70.1	3,277	2.14%
2023/02/21	12	62.03	10	62.27	61.90	2	3,122	0.06%
2023/02/20	40	61.77	34	62.75	62.70	6	3,071	0.20%
2023/02/17	5	59.50	11	59.63	59.50	-6	2,946	-0.20%
2023/02/16	5	59.10	1	59.10	59.10	4	2,922	0.14%
2023/02/15	3	59.73	2	59.70	59.30	1	2,911	0.03%
2023/02/14	3	59.33	4	59.45	59.30	-1	2,875	-0.03%
2023/02/13	6	58.40	7	58.11	58.00	-1	2,824	-0.04%
2023/02/10	7	58.89	4.1	58.20	58.20	2.9	2,797	0.10%
2023/02/09	11	60.02	14	60.17	60.00	-3	2,737	-0.11%
2023/02/08	18	61.84	6	61.72	61.60	12	2,662	0.45%
2023/02/07	29	62.98	30	62.72	63.30	-1	2,560	-0.04%
2023/02/06	48	61.45	39	62.13	59.90	9	2,283	0.39%
2023/02/03	0	0.00	4	57.80	57.80	-4	1,845	-0.22%
2023/02/02	3	52.97	0	0.00	52.60	3	1,812	0.17%
2023/01/31	1	50.00	2	51.90	52.50	-1	1,762	-0.06%
2023/01/30	0	0.00	1	49.85	49.40	-1	1,707	-0.06%
2023/01/17	2	49.78	3.1	50.16	49.75	-1.1	1,690	-0.06%
2023/01/16	7	50.60	6	50.50	50.50	1	1,644	0.06%
2023/01/13	9.1	49.67	10	50.92	51.00	-0.9	1,577	-0.06%
2023/01/12	1	47.65	1.1	47.79	47.65	-0.1	1,474	0.00%
2023/01/11	3.1	47.80	3	47.28	47.90	0.1	1,463	0.00%
2023/01/09	4	47.95	3	47.95	47.95	1	1,436	0.07%
2023/01/06	1	46.10	0	0.00	46.10	1	1,407	0.07%
2023/01/05	1	44.85	2	45.80	45.95	-1	1,367	-0.07%
2022/12/30	0	0.00	1	48.10	47.65	-1	1,274	-0.08%
2022/12/29	1	48.05	5	47.84	47.65	-4	1,256	-0.32%
2022/12/28	13	50.83	13	49.64	49.00	0	1,227	0.00%
2022/12/27	6	49.68	4.6	50.49	51.40	1.4	1,133	0.13%
2022/12/26	28.2	52.64	21	51.90	51.70	7.2	1,027	0.70%
2022/12/23	11.3	50.45	16	50.90	52.00	-4.7	741	-0.63%
2022/12/22	7	48.80	5	47.92	49.15	2	582	0.34%
2022/12/21	4	47.60	13	47.58	47.00	-9	560	-1.60%
2022/12/20	4	46.36	3	45.55	45.00	1	528	0.19%
2022/12/19	20	47.95	10	46.30	46.30	10	524	1.91%
2022/12/16	4	47.50	6	46.42	45.50	-2	493	-0.41%
2022/12/15	1	46.30	0	0.00	46.30	1	456	0.22%
2022/12/13	2	47.60	0.1	47.40	47.05	2	425	0.46%
2022/12/12	2	47.10	2	47.50	46.80	0	392	0.00%
2022/12/09	1	46.00	0	0.00	45.40	1	387	0.26%
2022/12/08	1	45.60	0	0.00	46.30	1	395	0.25%
2022/12/07	1	46.50	5	47.22	46.60	-4	436	-0.92%
2022/12/06	5.1	47.05	1	47.78	47.05	4	438	0.92%
2022/12/02	0	0.00	2	43.85	44.25	-2	427	-0.47%
2022/11/30	2	42.53	0	0.00	42.85	2	482	0.41%
2022/11/21	0	0.00	1	41.75	42.05	-1	798	-0.13%
2022/11/17	2	40.45	2	40.10	40.25	0	807	0.00%
2022/11/15	1	39.00	0	0.00	39.25	1	824	0.12%
2022/11/11	1	38.35	0	0.00	38.00	1	831	0.12%
2022/11/04	1	40.45	2	40.70	40.90	-1	831	-0.12%
2022/11/03	1	39.60	1	39.80	39.80	0	831	0.00%
2022/10/24	1	35.75	0	0.00	34.80	1	847	0.12%
2022/10/19	0	0.00	0	36.00	36.00	0	890	0.00%
2022/09/15	0	0.00	1	48.35	48.00	-1	2,014	-0.05%
2022/09/14	1	50.90	0	0.00	48.55	1	2,099	0.05%
2022/09/07	0	0.00	1	45.05	45.30	-1	1,997	-0.05%
2022/09/06	0	0.00	3	48.80	44.60	-3	1,971	-0.15%
2022/09/05	28	51.17	30	49.69	49.00	-2	1,932	-0.10%
2022/09/02	7	49.78	5	50.38	48.95	2	1,833	0.11%
2022/09/01	4	48.68	8	49.15	46.25	-4	1,701	-0.24%
2022/08/31	14	48.76	10	48.02	49.40	4	1,656	0.24%
2022/08/24	4	45.10	1	43.85	45.10	3	1,591	0.19%
2022/08/23	1	44.70	0	0.00	43.80	1	1,581	0.06%
2022/08/17	0	43.75	0	0.00	43.70	0	1,540	0.00%
2022/08/16	0	0.00	1	43.10	42.85	-1	1,532	-0.07%
2022/08/08	0	40.60	0	0.00	40.75	0	1,511	0.00%
2022/08/03	1	42.55	0	0.00	41.20	1	1,504	0.07%
2022/07/29	0	0.00	5	44.60	44.20	-5	1,487	-0.34%
2022/07/28	0	0.00	1	45.00	44.50	-1	1,482	-0.07%
2022/07/27	0	0.00	1	45.00	44.85	-1	1,479	-0.07%
2022/07/26	7	46.36	1	45.25	45.30	6	1,471	0.41%
2022/07/25	5	46.74	4	46.80	46.00	1	1,441	0.07%
2022/07/15	0	0.00	71	44.13	43.80	-71	1,385	-5.13%
2022/07/14	10	44.57	3	44.03	45.45	7	1,373	0.51%
2022/07/13	63	43.62	7	44.76	45.00	56	1,375	4.07%
2022/07/12	1	43.79	2	42.55	42.45	-1	1,350	-0.07%
2022/07/11	3	44.90	3	45.40	44.25	0	1,321	0.00%
2022/07/08	9	43.09	4	43.49	42.10	5	1,288	0.39%
2022/07/07	2	40.05	2	41.35	40.50	0	1,241	0.00%
2022/07/06	3	41.48	1	41.10	41.20	2	1,217	0.16%
2022/07/05	2	40.80	2	40.55	40.30	0	1,176	0.00%
2022/07/04	3	41.63	3	40.28	40.15	0	1,156	0.00%
2022/07/01	5	46.06	8	46.80	43.20	-3	1,115	-0.27%
2022/06/30	21	49.40	43	49.52	48.00	-22	1,006	-2.19%
2022/06/29	33	48.04	32	47.86	48.30	1	592	0.17%
2022/06/28	15	43.88	4	44.60	43.95	11	443	2.48%
2022/06/23	4	40.58	0	0.00	41.05	4	369	1.08%
2022/06/22	9	44.46	12	43.98	44.25	-3	314	-0.95%
2022/06/08	0	0.00	1	41.25	41.10	-1	244	-0.41%
2022/06/07	0	0.00	2	40.68	41.15	-2	242	-0.82%
2022/06/06	1	39.75	0	0.00	39.95	1	240	0.42%
2022/04/28	1	37.70	0	0.00	37.95	1	272	0.37%
2022/04/27	2	37.88	0	0.00	38.30	2	270	0.74%
2022/04/25	2	41.65	1	40.25	40.25	1	263	0.38%
2022/04/22	2	43.80	1	45.70	44.60	1	254	0.39%
2022/03/29	0	0.00	5	43.47	43.75	-5	226	-2.20%
2022/03/25	5	43.24	0	0.00	43.45	5	225	2.22%
2022/03/23	0	0.00	2	43.70	43.80	-2	227	-0.88%
2022/03/22	4	42.93	2	44.00	44.00	2	225	0.89%
2022/03/21	0	0.00	1	41.40	40.90	-1	216	-0.46%
2022/03/16	0	0.00	2	38.35	38.65	-2	243	-0.82%
2022/03/08	1	39.10	0	0.00	39.35	1	296	0.34%
2022/01/11	0	0.00	1	49.15	48.50	-1	611	-0.16%
2022/01/06	0	0.00	1	52.00	51.20	-1	624	-0.16%
2021/12/16	1	52.00	0	0.00	52.10	1	803	0.12%
2021/12/14	1	53.70	0	0.00	52.30	1	805	0.12%
2021/12/10	0	0.00	22	55.60	55.70	-22	802	-2.74%
2021/12/09	1	58.00	0	0.00	57.80	1	788	0.13%
2021/12/02	0	0.00	1	60.30	58.00	-1	840	-0.12%
2021/11/30	0	0.00	1	59.30	58.90	-1	840	-0.12%
2021/11/29	3	57.83	6	58.20	57.40	-3	841	-0.36%
2021/11/26	5	59.38	6	58.53	57.30	-1	849	-0.12%
2021/11/25	0	0.00	1	58.10	58.00	-1	820	-0.12%
2021/11/23	6	57.48	1	55.50	55.30	5	825	0.61%
2021/11/22	1	59.00	0	0.00	57.60	1	833	0.12%
2021/11/19	6	56.30	0	0.00	56.40	6	863	0.69%
2021/11/16	0	0.00	3	57.90	57.30	-3	1,033	-0.29%
2021/11/15	0	0.00	1	59.10	58.60	-1	1,110	-0.09%
2021/11/12	1	58.30	0	0.00	59.70	1	1,160	0.09%
2021/11/11	13	58.21	3.2	57.75	59.60	9.8	1,154	0.85%
2021/11/10	1	55.80	1	53.00	54.20	0	1,138	0.00%
2021/11/05	0	0.00	1	51.30	51.20	-1	1,188	-0.08%
2021/10/29	0	0.00	1	51.40	50.80	-1	1,378	-0.07%
2021/10/27	1	50.90	0	0.00	51.60	1	1,505	0.07%
2021/10/26	0	0.00	1	51.10	51.10	-1	1,644	-0.06%
2021/10/21	2	53.70	0	0.00	52.80	2	1,911	0.10%
2021/10/19	3	53.13	1	53.40	53.40	2	1,949	0.10%
2021/10/18	1	54.20	0	0.00	54.00	1	1,961	0.05%
2021/10/15	1	52.60	0	0.00	52.60	1	2,045	0.05%
2021/10/12	1	56.00	1	58.00	54.00	0	2,137	0.00%
2021/10/07	0	0.00	1	55.20	55.50	-1	2,209	-0.05%
2021/10/06	0	0.00	2	52.60	52.50	-2	2,227	-0.09%
2021/10/04	0	0.00	17	51.71	51.80	-17	2,241	-0.76%
2021/09/30	2	54.85	7	55.21	54.50	-5	2,217	-0.23%
2021/09/28	1	58.80	14	58.04	58.30	-13	2,203	-0.59%
2021/09/27	17	60.48	0	0.00	61.20	17	2,187	0.78%
2021/09/22	0	0.00	2	55.30	54.80	-2	2,195	-0.09%
2021/09/15	2	57.95	2	57.20	57.10	0	2,193	0.00%
2021/09/10	0	58.80	0	0.00	58.00	0	2,193	0.00%
2021/09/09	1	58.80	0	0.00	59.20	1	2,185	0.05%
2021/09/08	4	59.85	0	0.00	57.00	4	2,179	0.18%
2021/09/07	1	60.50	1	60.20	60.10	0	2,159	0.00%
2021/09/06	2	58.85	3	58.40	59.00	-1	2,128	-0.05%
2021/09/02	0	0.00	9	61.36	60.70	-9	2,097	-0.43%
2021/09/01	8	63.64	3	62.60	62.40	5	2,087	0.24%
2021/08/31	5	63.82	0	0.00	63.60	5	2,068	0.24%
2021/08/30	3	65.07	14	64.84	64.30	-11	2,073	-0.53%
2021/08/27	1	63.60	2	64.00	63.60	-1	2,075	-0.05%
2021/08/26	15	64.95	1	66.30	64.80	14	2,077	0.67%
2021/08/25	4	65.08	4	66.85	67.00	0	2,063	0.00%
2021/08/24	12	67.38	40	65.97	64.00	-28	2,040	-1.37%
2021/08/23	4	66.90	1	68.10	66.20	3	2,021	0.15%
2021/08/20	16.2	67.79	23	67.33	65.90	-6.8	2,001	-0.34%
2021/08/19	4	70.23	15	68.61	70.90	-11	1,914	-0.57%
2021/08/18	13	63.69	1	63.10	65.20	12	2,006	0.60%
2021/08/17	6	70.13	0	0.00	69.60	6	1,954	0.31%
2021/08/16	6	70.45	2	71.25	71.50	4	1,995	0.20%
2021/08/13	18.1	71.39	1	71.20	74.60	17	1,990	0.86%
2021/08/12	11	68.70	1.1	69.64	72.10	9.9	1,978	0.50%
2021/08/11	0	0.00	1	63.40	65.60	-1	1,943	-0.05%
2021/08/10	1	67.90	3	67.83	65.60	-2	1,938	-0.10%
2021/08/09	3	77.05	4	76.30	72.80	-1	1,941	-0.05%
2021/08/06	1	69.50	2	73.40	73.40	-1	1,901	-0.05%
2021/08/05	3	62.10	3.1	63.16	66.80	-0.1	1,941	0.00%
2021/08/04	2	61.05	1	59.80	60.80	1	1,952	0.05%
2021/08/03	14.1	60.24	22	60.07	62.50	-7.9	1,923	-0.41%
2021/08/02	11	56.61	1	57.00	57.50	10	1,859	0.54%
2021/07/30	13	57.25	12.1	56.42	56.10	0.9	1,795	0.05%
2021/07/29	5.2	52.09	25	54.49	54.60	-19.8	1,659	-1.19%
2021/07/28	40	49.48	17	49.56	49.65	23	1,541	1.49%
2021/07/27	18	44.42	17	45.63	45.15	1	1,448	0.07%
2021/07/26	22	43.39	1.2	43.56	43.10	20.8	1,406	1.48%
2021/07/23	5	40.00	0	0.00	40.20	5	1,376	0.36%
2021/07/22	2	40.50	0	0.00	39.80	2	1,374	0.15%
2021/07/21	2	45.25	5	44.31	40.20	-3	1,372	-0.22%
2021/07/20	6	44.33	33	44.40	44.40	-27	1,282	-2.11%
2021/07/19	1	41.65	1	40.20	40.40	0	1,219	0.00%
2021/07/16	0	0.00	5	41.00	39.60	-5	1,214	-0.41%
2021/07/15	0.2	40.20	0	0.00	40.35	0.2	1,218	0.02%
2021/07/14	5	40.94	4	39.79	40.95	1	1,255	0.08%
2021/07/13	2	38.88	1	38.80	37.25	1	1,251	0.08%
2021/07/12	1	36.70	1	37.20	37.30	0	1,232	0.00%
2021/07/09	5	38.12	5	38.20	37.95	0	1,234	0.00%
2021/07/02	0	0.00	1	36.20	35.60	-1	1,258	-0.08%
2021/07/01	1	36.50	0	0.00	35.55	1	1,269	0.08%
2021/06/30	3	37.62	1	37.00	37.15	2	1,269	0.16%
2021/06/22	0	0.00	1	34.30	34.10	-1	1,324	-0.08%
2021/06/21	0	0.00	1	35.00	35.05	-1	1,439	-0.07%
2021/06/16	0	0.00	0	34.90	34.35	0	1,495	0.00%
2021/06/11	0	0.00	5	35.90	35.00	-5	1,520	-0.33%
2021/06/03	0	0.00	1	36.90	36.85	-1	1,582	-0.06%
2021/06/02	1	36.20	0	0.00	36.05	1	1,581	0.06%
2021/06/01	0	0.00	1	35.80	35.90	-1	1,571	-0.06%
2021/05/31	2	34.28	0	0.00	36.50	2	1,551	0.13%
2021/05/28	2	34.80	0	0.00	35.05	2	1,530	0.13%
2021/05/26	35	38.26	57	36.85	36.35	-22	1,489	-1.48%
2021/05/25	2	34.40	5	34.50	35.50	-3	1,310	-0.23%
2021/05/24	5	35.27	6	35.37	35.35	-1	1,298	-0.08%
2021/05/20	1	33.25	2	32.05	32.15	-1	1,226	-0.08%
2021/05/19	0	0.00	1	31.20	31.05	-1	1,207	-0.08%
2021/05/18	32	32.62	3	31.37	31.80	29	1,213	2.39%
2021/05/17	11	32.81	8	33.11	33.70	3	1,189	0.25%
2021/05/13	1	33.10	0	0.00	32.50	1	1,128	0.09%
2021/05/11	1	32.05	0	0.00	32.00	1	1,001	0.10%
2021/05/06	5	32.00	0	0.00	32.00	5	998	0.50%
2021/05/04	0	0.00	1	31.10	31.15	-1	985	-0.10%
2021/05/03	5	32.75	0	0.00	32.50	5	974	0.51%
2021/04/29	0	0.00	10	33.04	33.00	-10	964	-1.04%
2021/04/28	1	33.30	0	0.00	33.30	1	959	0.10%
2021/04/27	3	34.85	1	34.10	34.00	2	955	0.21%
2021/04/23	20	33.25	0	0.00	33.00	20	937	2.13%
2021/04/22	0	0.00	1	33.25	32.90	-1	925	-0.11%
2021/04/20	9	38.17	9.1	37.77	36.30	-0.1	883	-0.01%
2021/04/19	1	36.40	3	35.60	36.85	-2	800	-0.25%
2021/04/16	0	0.00	1	33.50	33.50	-1	733	-0.14%
2021/04/13	0	0.00	1	33.00	32.50	-1	695	-0.14%
2021/03/25	1	33.60	1	32.00	31.35	0	556	0.00%
2021/03/24	10	33.93	3	34.00	34.00	7	511	1.37%
2021/03/23	0	0.00	11	31.65	31.65	-11	392	-2.81%
2021/03/16	0	0.00	1	28.55	28.50	-1	291	-0.34%
2021/03/12	2	28.48	0	0.00	28.60	2	280	0.71%
2021/03/10	7	28.45	23	28.46	28.40	-16	252	-6.35%
2021/01/04	1	23.00	0	0.00	22.95	1	129	0.77%
2020/12/01	0	0.00	1	23.40	23.35	-1	166	-0.60%
2020/10/29	10	22.05	0	0.00	22.45	10	242	4.13%
2020/10/23	0	0.00	1	22.95	22.80	-1	249	-0.40%
2020/10/15	1	22.80	0	0.00	22.90	1	277	0.36%
2020/10/12	0	0.00	1	23.20	23.20	-1	315	-0.32%
2020/10/08	0	0.00	2	23.23	23.20	-2	329	-0.61%
2020/09/22	0	0.00	2	24.10	24.00	-2	550	-0.36%
2020/08/25	0	0.00	2	24.15	24.05	-2	1,430	-0.14%
2020/08/24	2	24.35	0	0.00	24.15	2	1,434	0.14%
2020/08/05	1	27.65	0	0.00	27.65	1	1,644	0.06%
2020/07/15	10	28.10	1	28.10	27.75	9	1,899	0.47%
2020/07/14	1	28.30	1	28.65	28.25	0	1,889	0.00%
2020/07/13	0	0.00	1	29.05	28.60	-1	1,884	-0.05%
2020/07/10	0	0.00	3	29.50	29.05	-3	1,885	-0.16%
2020/07/09	0	0.00	1	30.60	30.35	-1	1,873	-0.05%
2020/07/08	5	30.01	5	29.60	29.95	0	1,839	0.00%
2020/07/07	1	28.35	2	28.05	28.05	-1	1,804	-0.06%
2020/07/03	1	30.00	0	0.00	29.50	1	1,762	0.06%
2020/07/01	1	29.55	10	29.30	29.85	-9	1,725	-0.52%
2020/06/30	0	0.00	10	29.25	29.30	-10	1,713	-0.58%
2020/06/29	0	0.00	10	29.40	29.90	-10	1,700	-0.59%
2020/06/24	0	0.00	11	30.87	29.35	-11	1,671	-0.66%
2020/06/23	4	31.61	13	31.67	30.70	-9	1,644	-0.55%
2020/06/22	0	0.00	15	31.61	31.30	-15	1,587	-0.95%
2020/06/19	19	32.01	32	32.41	31.50	-13	1,539	-0.84%
2020/06/18	23.1	34.69	13.1	34.76	35.00	10	1,434	0.70%
2020/06/17	2	30.38	16	31.25	31.95	-14	1,213	-1.15%
2020/06/15	8	29.15	12	29.33	29.00	-4	1,081	-0.37%
2020/06/10	10	27.95	1	29.00	29.00	9	1,022	0.88%
2020/06/08	1	27.85	4	28.60	28.00	-3	1,004	-0.30%
2020/06/05	2	30.05	15	30.84	29.20	-13	981	-1.33%
2020/06/04	5	28.69	2	28.80	28.80	3	882	0.34%
2020/06/03	0	0.00	2	26.13	26.20	-2	868	-0.23%
2020/06/01	2	25.80	0	0.00	26.00	2	863	0.23%
2020/05/27	0	0.00	1	26.25	26.20	-1	843	-0.12%
2020/05/25	3	28.50	3	28.73	28.60	0	804	0.00%
2020/05/22	0	0.00	2	27.35	26.85	-2	755	-0.26%
2020/05/21	2	26.60	0	0.00	26.60	2	739	0.27%
2020/05/19	1	27.70	0	0.00	27.85	1	718	0.14%
2020/05/18	1	27.50	2	27.48	27.50	-1	678	-0.15%
2020/05/14	0	0.00	1	25.55	25.30	-1	624	-0.16%
2020/05/13	1	26.00	1	26.70	26.40	0	616	0.00%
2020/05/11	1	25.25	0	0.00	25.60	1	597	0.17%
2020/05/08	4	25.89	2	26.50	25.70	2	583	0.34%
2020/05/07	3	27.63	1	28.20	27.45	2	560	0.36%
2020/05/06	5	28.56	15	28.90	27.80	-10	545	-1.83%
2020/05/05	9	28.98	1	28.10	28.60	8	493	1.62%
2020/05/04	16	28.65	35	28.69	29.20	-19	455	-4.17%
2020/04/30	4	28.08	3	27.82	27.80	1	391	0.26%
2020/04/24	1	23.40	1	23.60	23.30	0	288	0.00%
2020/04/21	0	0.00	1	21.65	21.95	-1	267	-0.37%
2020/04/20	1	22.05	0	0.00	23.30	1	259	0.39%
2020/04/17	0	22.00	0	0.00	21.60	0	244	0.01%
2020/04/14	0	0.00	1	21.75	21.85	-1	225	-0.44%
2020/02/10	0	0.00	1	23.00	22.80	-1	231	-0.43%
2020/01/13	0	0.00	2	24.15	24.30	-2	228	-0.88%
2020/01/10	1	24.15	0	0.00	24.10	1	228	0.44%
2019/12/31	2	25.40	0	0.00	25.25	2	226	0.88%
2019/12/30	1	25.15	1	25.45	25.35	0	225	0.00%
2019/12/10	1	26.00	0	0.00	25.55	1	229	0.44%
2019/12/09	2	25.60	2	26.20	25.90	0	217	0.00%
2019/12/04	0	0.00	3	24.55	24.45	-3	185	-1.62%
2019/12/02	0	0.00	2	24.33	24.20	-2	179	-1.11%
2019/11/29	2	24.75	0	0.00	24.35	2	180	1.11%
2019/11/26	3	24.45	0	0.00	24.40	3	179	1.67%
2019/11/22	0	0.00	2	24.60	24.70	-2	182	-1.10%
2019/11/21	1	24.30	0	0.00	24.20	1	178	0.56%
2019/11/19	1	23.95	0	0.00	24.05	1	178	0.56%
2019/11/11	1	24.90	0	0.00	24.55	1	174	0.57%
2019/10/28	10	25.38	0	0.00	25.30	10	173	5.76%
2019/08/20	0	0.00	1	26.00	25.65	-1	286	-0.35%
2019/07/29	0	0.00	5	26.15	25.80	-5	271	-1.84%
2019/07/24	0	0.00	4	27.06	26.80	-4	261	-1.53%
2019/07/23	4	27.50	0	0.00	27.50	4	259	1.54%
2019/07/19	0	0.00	1	27.80	27.90	-1	251	-0.40%
2019/07/18	2	28.00	2	27.78	27.80	0	245	0.00%
2019/07/17	0	0.00	2	27.25	27.25	-2	222	-0.90%
2019/07/15	5	27.38	2	27.35	27.20	3	217	1.38%
2019/07/12	1	26.80	2	26.80	26.75	-1	203	-0.49%
2019/07/10	5	26.70	6	26.62	26.60	-1	207	-0.48%
2019/07/09	5	27.12	2	26.85	26.70	3	207	1.44%
2019/07/05	10	26.15	10	26.10	26.10	0	186	0.00%
2019/07/04	10	26.20	10	26.15	26.15	0	203	0.00%
2019/07/03	1	26.40	1	26.45	26.30	0	204	0.00%
2019/07/02	1	25.60	1	26.30	26.50	0	200	0.00%
2019/06/24	0	0.00	2	25.05	25.00	-2	349	-0.57%
2019/06/17	2	24.73	2	25.10	25.00	0	362	0.00%
2019/06/14	1	24.10	0	0.00	24.10	1	357	0.28%
2019/06/12	0	0.00	2	23.80	23.70	-2	365	-0.55%
2019/06/10	2	23.75	0	0.00	23.80	2	432	0.46%
2019/06/06	0	0.00	1	23.60	23.55	-1	437	-0.23%
2019/06/05	1	24.00	2	24.00	23.90	-1	441	-0.23%
2019/05/24	0	0.00	1	23.20	23.20	-1	506	-0.20%
2019/04/16	0	0.00	5	27.37	27.65	-5	837	-0.60%
2019/03/29	1	29.00	7	28.71	28.20	-6	807	-0.74%
2019/03/28	0	0.00	2	28.23	28.45	-2	703	-0.28%
2019/03/26	0	0.00	1	25.80	25.85	-1	674	-0.15%
2019/03/22	0	0.00	7	26.61	26.50	-7	674	-1.04%
2019/03/20	1	26.65	0	0.00	26.60	1	692	0.14%
2019/03/19	0	0.00	1	27.10	27.05	-1	690	-0.14%
2019/03/15	0	0.00	1	27.15	27.30	-1	691	-0.14%
2019/03/14	2	27.40	1	27.30	27.30	1	690	0.14%
2019/03/13	9	28.62	8	28.88	28.00	1	686	0.15%
2019/03/11	1	26.15	3	26.20	26.35	-2	642	-0.31%
2019/03/07	1	26.40	0	0.00	26.40	1	665	0.15%
2019/03/06	0	0.00	5	27.16	26.80	-5	678	-0.74%
2019/03/04	8	26.19	0	0.00	26.30	8	673	1.19%
2019/02/25	1	26.80	3	27.15	26.80	-2	659	-0.30%
2019/02/22	8	27.96	1	27.95	27.60	7	646	1.08%
2019/02/20	0	0.00	27	28.30	29.10	-27	617	-4.37%
2019/02/19	2	28.93	1	29.00	28.75	1	597	0.17%
2019/02/18	26.1	29.00	38.1	26.97	29.35	-12	567	-2.11%
2019/02/15	10	26.03	4	26.53	27.35	6	458	1.31%
2019/02/11	5	23.60	0	0.00	23.75	5	394	1.27%
2019/01/16	10	24.30	0	0.00	24.00	10	407	2.45%
2019/01/15	10	24.48	0	0.00	24.30	10	409	2.44%
2019/01/14	25.1	24.53	0	0.00	24.30	25.1	409	6.12%
2019/01/09	1	24.40	0	0.00	24.35	1	405	0.25%
2019/01/04	1	24.20	1	24.20	23.50	0	394	0.00%
2018/12/13	0	0.00	1	23.05	23.20	-1	707	-0.14%
2018/11/27	0	0.00	1	21.25	21.15	-1	690	-0.14%
2018/11/13	1	19.85	0	0.00	20.30	1	725	0.14%
2018/10/31	0	0.00	4	20.60	20.95	-4	834	-0.48%
2018/10/30	2	20.00	1	19.70	20.30	1	917	0.11%
2018/10/29	1	20.00	0	0.00	19.65	1	1,044	0.10%
2018/10/26	1	21.60	0	0.00	20.60	1	1,079	0.09%
2018/10/17	0	0.00	1	24.70	24.55	-1	1,114	-0.09%
2018/10/16	0	0.00	1	24.70	24.35	-1	1,116	-0.09%
2018/10/15	1	23.55	0	0.00	24.00	1	1,121	0.09%
2018/10/12	17	22.59	16	22.68	23.80	1	1,125	0.09%
2018/10/09	0	0.00	3	27.15	26.85	-3	1,135	-0.26%
2018/10/02	5	28.52	5	28.58	28.40	0	1,249	0.00%
2018/10/01	3	29.12	0	0.00	28.75	3	1,277	0.23%
2018/09/27	5	30.65	5	30.15	28.80	0	1,296	0.00%
2018/09/26	2	28.33	0	0.00	28.70	2	1,251	0.16%
2018/09/25	5	29.35	5	29.30	28.40	0	1,269	0.00%
2018/09/21	9	29.38	12	29.17	30.30	-3	1,244	-0.24%
2018/09/20	9	28.27	6	28.41	28.45	3	1,103	0.27%
2018/09/19	1	26.00	0	0.00	25.90	1	1,080	0.09%
2018/08/27	0	0.00	2	29.80	29.85	-2	2,168	-0.09%
2018/08/24	0	0.00	1	30.00	30.00	-1	2,299	-0.04%
2018/08/17	1	30.00	0	0.00	29.90	1	2,392	0.04%
2018/08/16	2	29.85	1	29.90	30.15	1	2,447	0.04%
2018/08/14	1	30.00	1	29.90	30.15	0	2,500	0.00%
2018/08/13	1	29.55	1	29.60	30.15	0	2,512	0.00%
2018/08/10	0	0.00	1	32.10	31.60	-1	2,499	-0.04%
2018/08/09	2	31.88	1	31.60	31.45	1	2,493	0.04%
2018/08/08	0	0.00	1	32.75	32.00	-1	2,507	-0.04%
2018/08/07	1	33.00	0	0.00	32.60	1	2,504	0.04%
2018/08/06	6	34.07	4	33.60	33.45	2	2,497	0.08%
2018/08/03	3	33.38	3	33.48	33.60	0	2,438	0.00%
2018/08/02	2	31.15	2	31.88	31.50	0	2,358	0.00%
2018/08/01	0	0.00	2	31.05	30.40	-2	2,347	-0.09%
2018/07/27	0	0.00	15.2	29.79	29.85	-15.2	2,476	-0.61%
2018/07/24	0	0.00	1	30.85	30.30	-1	2,696	-0.04%
2018/07/23	0	0.00	1	30.15	29.40	-1	2,789	-0.04%
2018/07/20	1	30.00	0	0.00	29.85	1	2,957	0.03%
2018/07/19	2	30.93	0	0.00	30.50	2	3,179	0.06%
2018/07/18	1	31.00	0	0.00	31.10	1	3,397	0.03%
2018/07/17	0	0.00	0.1	34.00	32.55	-0.1	3,549	0.00%
2018/07/16	1	33.95	5	33.82	33.50	-4	3,846	-0.10%
2018/07/13	5	32.23	2	32.38	32.40	3	3,849	0.08%
2018/07/11	1	31.50	1	32.00	30.95	0	3,845	0.00%
2018/07/06	3	28.85	0	0.00	29.05	3	4,058	0.07%
2018/07/04	0	0.00	1	30.50	30.30	-1	4,302	-0.02%
2018/07/03	13	31.46	0	0.00	30.15	13	4,337	0.30%
2018/06/28	0	0.00	5	32.70	32.25	-5	4,399	-0.11%
2018/06/27	1	33.35	2	32.68	32.65	-1	4,409	-0.02%
2018/06/26	1	35.60	2	33.80	32.85	-1	4,434	-0.02%
2018/06/25	9	36.24	13	35.92	35.60	-4	4,389	-0.09%
2018/06/22	2	36.10	20	36.42	35.20	-18	4,362	-0.41%
2018/06/21	3	34.90	6	34.80	34.90	-3	4,287	-0.07%
2018/06/20	2	35.65	6	34.96	34.05	-4	4,259	-0.09%
2018/06/19	0	0.00	2	34.15	33.70	-2	4,162	-0.05%
2018/06/15	12	34.97	2	35.10	34.00	10	4,149	0.24%
2018/06/14	1	33.85	5	34.69	34.60	-4	4,064	-0.10%
2018/06/13	20	34.05	12	33.92	33.20	8	4,001	0.20%
2018/06/12	13	32.54	16	32.83	32.70	-3	3,920	-0.08%
2018/06/11	0	0.00	2	31.80	31.70	-2	3,863	-0.05%
2018/06/08	2	31.83	0	0.00	31.60	2	3,848	0.05%
2018/06/07	10	34.00	12	33.92	32.65	-2	3,812	-0.05%
2018/06/06	0	0.00	2	33.30	32.05	-2	3,743	-0.05%
2018/06/05	23.3	35.52	29	35.37	32.90	-5.7	3,699	-0.15%
2018/06/04	20	35.10	3	34.37	35.25	17	3,510	0.48%
2018/06/01	18	32.29	5	32.12	32.05	13	3,396	0.38%
2018/05/31	3	29.65	5	30.77	30.75	-2	3,260	-0.06%
2018/05/25	0	0.00	6	29.38	28.50	-6	3,158	-0.19%
2018/05/24	9	30.27	2	29.50	29.50	7	3,139	0.22%
2018/05/23	4	29.34	6	29.98	30.00	-2	3,077	-0.06%
2018/05/21	0	0.00	1	27.80	27.85	-1	3,008	-0.03%
2018/05/17	1	29.35	0	0.00	29.10	1	2,974	0.03%
2018/05/16	2	29.88	4	30.14	29.80	-2	2,959	-0.07%
2018/05/15	4	29.90	3	29.85	29.60	1	2,935	0.03%
2018/05/14	0	0.00	2	29.65	29.30	-2	2,915	-0.07%
2018/05/11	4	30.20	1	29.95	29.60	3	2,893	0.10%
2018/05/10	8	30.73	10	30.87	30.95	-2	2,864	-0.07%
2018/05/09	0	0.00	1	29.50	29.85	-1	2,811	-0.04%
2018/05/08	2	31.10	10	31.12	30.00	-8	2,781	-0.29%
2018/05/07	6	30.45	7	30.13	30.25	-1	2,739	-0.04%
2018/05/04	48	30.36	34	30.30	29.45	14	2,702	0.52%
2018/05/03	17	32.93	14	33.18	32.30	3	2,620	0.11%
2018/05/02	12	34.89	25	34.79	34.30	-13	2,549	-0.51%
2018/04/30	42	35.06	24	35.66	33.75	18	2,479	0.73%
2018/04/27	49	34.17	42	34.50	34.00	7	2,379	0.29%
2018/04/26	56	37.48	57	37.86	36.20	-1	2,269	-0.04%
2018/04/25	22	39.26	16	39.02	40.20	6	2,092	0.29%
2018/04/24	28	39.25	28	38.77	36.55	0	1,863	0.00%
2018/04/23	19	38.33	32	38.39	39.10	-13	1,636	-0.79%
2018/04/20	61	34.21	70	34.41	35.55	-9	1,467	-0.61%
2018/04/19	13	29.90	21	30.83	32.35	-8	1,149	-0.70%
2018/04/17	20	30.31	21	30.50	29.20	-1	1,072	-0.09%
2018/04/16	15	31.36	14	31.44	30.40	1	1,030	0.10%
2018/04/13	32	30.52	27	30.67	30.05	5	957	0.52%
2018/04/12	48	33.00	41	33.26	32.00	7	904	0.77%
2018/04/11	22	28.88	24	29.46	32.10	-2	747	-0.27%
2018/04/10	12	33.30	8	31.55	29.20	4	663	0.60%
2018/04/09	1	30.15	0	0.00	30.45	1	464	0.22%
2018/04/03	2	27.28	2	27.10	27.70	0	420	0.00%
2018/04/02	0	0.00	2	25.33	25.20	-2	331	-0.60%
2018/03/31	0	0.00	1	25.90	25.25	-1	317	-0.32%
2018/03/30	4	26.18	4	25.88	25.10	0	305	0.00%
2018/03/29	6	26.69	3	26.58	26.25	3	284	1.06%
2018/03/28	2	25.10	1	25.50	25.30	1	238	0.42%
2018/03/27	4	26.13	1	25.50	25.15	3	220	1.36%
2018/03/23	1	23.70	0	0.00	23.75	1	133	0.75%
2018/03/22	2	22.90	0	0.00	22.80	2	120	1.66%
2018/01/11	0	0.00	1	22.25	21.95	-1	215	-0.46%
2018/01/09	1	23.00	1	22.85	22.80	0	207	0.00%
2018/01/08	1	22.80	0	0.00	22.90	1	206	0.48%