華城 (1519)-元大-新盛券商分點個股進出

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
863
漲跌
▲9
漲幅
+1.05%
成交量
9,576張
產業
上市電機機械類股
614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－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.2	836.62	8	842.57	863.00	-1.9	8,868	-0.02%
2024/04/24	12	829.50	11	836.27	854.00	1	8,917	0.01%
2024/04/23	12.1	836.10	12.1	827.32	825.00	0	8,918	0.00%
2024/04/22	6.1	891.97	4.1	899.17	824.00	2	8,930	0.02%
2024/04/19	18.1	949.06	14	937.16	915.00	4	9,306	0.04%
2024/04/18	18	966.11	18	959.01	955.00	0	9,456	0.00%
2024/04/17	13.1	909.16	12	908.47	950.00	1.1	9,597	0.01%
2024/04/16	8.2	873.14	11	879.47	864.00	-2.8	9,707	-0.03%
2024/04/15	5.2	916.21	3	921.99	876.00	2.2	9,834	0.02%
2024/04/12	4	922.54	3.1	935.20	946.00	0.9	9,802	0.01%
2024/04/11	5	896.78	4.1	913.07	860.00	0.9	9,877	0.01%
2024/04/10	5.1	849.77	5.1	860.45	857.00	0	10,154	0.00%
2024/04/09	0	832.00	2.4	845.97	853.00	-2.4	10,284	-0.02%
2024/04/08	5.4	852.91	3	817.34	776.00	2.4	10,564	0.02%
2024/04/03	0	0.00	1.1	793.48	816.00	-1.1	11,029	-0.01%
2024/04/02	0	777.00	1.1	771.18	792.00	-1.1	11,324	-0.01%
2024/04/01	0	713.00	0.1	748.00	740.00	0	11,455	0.00%
2024/03/29	0	678.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0.1	679.09	1	654.00	670.00	-0.9	11,892	-0.01%
2024/03/27	1.2	713.37	4	753.00	710.00	-2.8	11,970	-0.02%
2024/03/26	0	805.00	0	805.00	788.00	0	12,056	0.00%
2024/03/25	0	780.00	7.1	776.25	785.00	-7.1	12,171	-0.06%
2024/03/22	1	699.01	0	0.00	714.00	1	12,314	0.01%
2024/03/21	0	687.00	1	699.99	700.00	-1	12,475	-0.01%
2024/03/20	0	651.00	0	0.00	676.00	0	12,743	0.00%
2024/03/19	0	0.00	1	660.00	660.00	-1	12,960	-0.01%
2024/03/18	9.2	677.86	12.1	686.23	694.00	-2.9	13,261	-0.02%
2024/03/15	13.1	668.59	19	663.05	665.00	-5.9	13,324	-0.04%
2024/03/14	31	595.84	49	616.80	634.00	-18	13,287	-0.14%
2024/03/13	8	563.50	8.5	562.66	577.00	-0.5	13,228	0.00%
2024/03/12	8	525.04	5.1	530.94	525.00	2.9	13,474	0.02%
2024/03/11	0.1	507.50	20	504.65	514.00	-19.9	13,750	-0.14%
2024/03/08	8.4	528.74	0.6	512.00	502.00	7.8	14,309	0.05%
2024/03/07	5.1	551.92	0	0.00	541.00	5.1	14,648	0.03%
2024/03/06	0	0.00	1.5	559.91	555.00	-1.5	14,931	-0.01%
2024/03/05	0	0.00	2.1	548.93	549.00	-2.1	15,117	-0.01%
2024/03/01	0	0.00	0	532.00	538.00	0	15,309	0.00%
2024/02/29	0	537.61	2.1	531.38	538.00	-2.1	15,599	-0.01%
2024/02/27	2	526.59	0	530.00	528.00	2	15,849	0.01%
2024/02/26	5.4	540.78	1	550.00	538.00	4.4	15,920	0.03%
2024/02/23	18.1	549.71	12.4	557.28	560.00	5.7	15,963	0.04%
2024/02/22	12.3	517.03	14	517.57	517.00	-1.8	15,798	-0.01%
2024/02/21	8	515.87	9	515.78	507.00	-1	15,728	-0.01%
2024/02/20	11.1	498.37	8	500.56	502.00	3.1	15,754	0.02%
2024/02/19	2	504.02	4	513.77	502.00	-2	15,843	-0.01%
2024/02/16	37.4	499.71	41	492.15	503.00	-3.6	15,945	-0.02%
2024/02/15	12.2	508.28	8	511.50	496.00	4.2	15,911	0.03%
2024/02/05	14	498.07	11	501.09	492.00	3	15,905	0.02%
2024/02/02	14.3	497.53	12	497.08	488.50	2.3	15,787	0.01%
2024/02/01	19	473.98	19	469.07	488.00	0	15,625	0.00%
2024/01/31	31	443.73	37	446.20	444.00	-6	15,346	-0.04%
2024/01/30	24	415.44	22.2	410.18	420.00	1.8	15,277	0.01%
2024/01/29	7	392.86	19.3	392.56	395.50	-12.3	15,176	-0.08%
2024/01/26	13.6	376.94	11	377.36	380.50	2.6	15,110	0.02%
2024/01/25	13.6	386.07	7	381.57	380.50	6.6	15,092	0.04%
2024/01/24	20.5	392.26	21	391.33	392.00	-0.5	15,113	0.00%
2024/01/23	6	385.58	10.1	385.67	385.00	-4.1	15,081	-0.03%
2024/01/22	21.1	367.98	19	364.50	371.00	2.1	14,889	0.01%
2024/01/19	8	359.44	13	355.92	354.50	-5	14,857	-0.03%
2024/01/18	15	371.73	14.1	362.56	360.00	0.9	14,806	0.01%
2024/01/17	24	370.19	21	368.81	367.00	3	14,731	0.02%
2024/01/16	21	371.33	22	371.02	371.00	-1	14,678	-0.01%
2024/01/15	39.1	378.92	34.1	381.20	376.50	5	14,597	0.03%
2024/01/12	15	362.03	20.2	366.90	370.00	-5.2	14,128	-0.04%
2024/01/11	25.3	362.13	32	361.30	352.50	-6.7	13,859	-0.05%
2024/01/10	8	359.69	11	365.77	367.00	-3	13,575	-0.02%
2024/01/09	27	345.17	7.3	352.53	362.00	19.7	13,419	0.15%
2024/01/08	3	339.83	4	340.38	343.50	-1	13,166	-0.01%
2024/01/05	23	333.41	24	330.71	334.00	-1	13,086	-0.01%
2024/01/04	45.1	333.39	50.1	332.90	331.50	-5.1	13,130	-0.04%
2024/01/03	10	338.85	9.1	339.12	339.50	0.9	12,941	0.01%
2024/01/02	36	340.50	55.1	337.46	342.00	-19.1	12,972	-0.15%
2023/12/29	47.3	328.60	33	322.77	327.00	14.3	12,959	0.11%
2023/12/28	39	342.77	44.7	338.88	348.00	-5.7	12,540	-0.05%
2023/12/27	10.6	319.33	11	320.91	316.50	-0.4	12,407	0.00%
2023/12/26	46.2	319.02	38	315.78	315.00	8.2	12,443	0.07%
2023/12/25	9	331.83	7	334.36	333.50	2	12,426	0.02%
2023/12/22	2.1	322.49	2	324.50	321.00	0.1	12,567	0.00%
2023/12/21	6.1	322.35	3	325.17	318.50	3.1	12,690	0.02%
2023/12/20	10.1	331.10	10	331.65	329.00	0.1	12,710	0.00%
2023/12/19	6	332.83	3	330.33	332.50	3	12,698	0.02%
2023/12/18	5	342.50	7	345.50	340.00	-2	12,706	-0.02%
2023/12/15	8	361.44	13	362.00	347.50	-5	12,695	-0.04%
2023/12/14	17	353.32	12	354.17	355.00	5	12,522	0.04%
2023/12/13	9	362.94	11.1	364.59	355.50	-2.1	12,405	-0.02%
2023/12/12	19	350.82	22	351.66	356.00	-3	12,247	-0.02%
2023/12/11	25.1	348.14	15	339.87	339.00	10.1	12,126	0.08%
2023/12/08	6	364.17	8	365.88	367.00	-2	11,943	-0.02%
2023/12/07	27	361.63	29	362.16	360.50	-2	11,751	-0.02%
2023/12/06	13	343.00	9	342.34	345.00	4	11,318	0.03%
2023/12/05	23	319.11	35.1	329.03	340.00	-12.1	10,842	-0.11%
2023/12/04	6	299.67	14.4	303.65	309.50	-8.4	10,334	-0.08%
2023/12/01	19	291.03	20.1	294.78	285.00	-1.1	10,050	-0.01%
2023/11/30	2	281.00	2.1	278.31	280.00	-0.1	9,890	0.00%
2023/11/29	13	273.42	14	272.18	274.50	-1	9,933	-0.01%
2023/11/28	14	269.82	17	271.35	275.50	-3	10,156	-0.03%
2023/11/27	5.1	277.87	18	267.97	266.50	-12.9	10,131	-0.13%
2023/11/24	21	265.57	28.1	266.93	275.00	-7.1	9,994	-0.07%
2023/11/23	8	253.06	8	253.00	252.50	0	9,949	0.00%
2023/11/22	0	0.00	0	263.25	256.00	0	10,050	0.00%
2023/11/21	14	265.86	15.2	263.43	262.00	-1.2	10,180	-0.01%
2023/11/20	5.2	265.46	38	264.78	263.50	-32.9	10,417	-0.32%
2023/11/17	7.2	279.54	15	280.60	273.00	-7.9	10,720	-0.07%
2023/11/16	11	270.73	4	272.50	280.00	7	10,852	0.06%
2023/11/15	11	271.86	25.5	275.28	275.50	-14.5	10,892	-0.13%
2023/11/14	8	256.94	16.4	255.69	258.50	-8.4	10,845	-0.08%
2023/11/13	10.1	241.66	5	243.80	247.50	5.1	10,839	0.05%
2023/11/10	2	236.25	6	234.50	237.50	-4	10,923	-0.04%
2023/11/09	4.1	237.49	2	245.25	234.50	2.1	10,959	0.02%
2023/11/08	6	240.67	5	243.10	242.00	1	10,935	0.01%
2023/11/07	36.3	245.27	17	251.59	242.00	19.3	10,964	0.18%
2023/11/06	29	234.21	12	237.71	241.00	17	10,911	0.16%
2023/11/03	6	228.08	4	228.63	225.00	2	10,967	0.02%
2023/11/02	11.2	230.43	12	227.92	224.50	-0.8	10,967	-0.01%
2023/11/01	23	221.35	14	221.39	224.00	9	10,955	0.08%
2023/10/31	14.1	239.95	12	233.92	224.00	2.1	10,889	0.02%
2023/10/30	9	245.83	9	248.44	244.00	0	10,858	0.00%
2023/10/27	9.2	258.49	9	257.06	251.00	0.2	11,053	0.00%
2023/10/26	2	258.25	9	257.28	262.00	-7	10,964	-0.06%
2023/10/25	7.2	265.54	6	265.50	260.50	1.2	10,877	0.01%
2023/10/24	30	266.90	3	269.33	264.50	27	10,767	0.25%
2023/10/23	7	273.71	4	275.25	276.00	3	10,637	0.03%
2023/10/20	9	258.11	7	260.00	263.00	2	10,519	0.02%
2023/10/19	6.1	261.26	17	265.79	260.50	-10.9	10,436	-0.10%
2023/10/18	8.3	271.68	19	272.18	270.00	-10.7	10,358	-0.10%
2023/10/17	15.3	284.34	5.1	283.97	282.00	10.1	10,301	0.10%
2023/10/16	2	281.37	8	279.81	286.50	-6	10,209	-0.06%
2023/10/13	1.1	282.95	5	283.00	279.00	-3.9	10,184	-0.04%
2023/10/12	13.2	285.82	33	278.48	282.00	-19.9	10,510	-0.19%
2023/10/11	39	301.17	13.2	300.44	291.50	25.9	10,446	0.25%
2023/10/06	5	292.39	21.4	293.91	300.50	-16.3	10,317	-0.16%
2023/10/05	17	281.18	16.1	284.38	287.00	0.9	10,182	0.01%
2023/10/04	3	267.17	3	269.67	271.50	0	9,949	0.00%
2023/10/03	6	264.92	6	262.58	264.50	0	9,877	0.00%
2023/10/02	18.1	267.34	7	271.57	261.00	11.1	9,718	0.11%
2023/09/28	4	262.88	6	264.58	271.00	-2	9,563	-0.02%
2023/09/27	25	260.64	5.5	262.48	265.00	19.6	9,350	0.21%
2023/09/26	5	244.30	18.2	251.58	251.50	-13.2	9,032	-0.15%
2023/09/25	1	240.50	1	236.00	237.00	0	8,848	0.00%
2023/09/22	2	240.00	2	239.50	236.00	0	8,783	0.00%
2023/09/21	7	245.29	6	245.25	244.50	1	8,758	0.01%
2023/09/20	5	245.90	5	247.40	248.00	0	8,738	0.00%
2023/09/19	5.4	242.74	4	237.63	237.50	1.4	8,858	0.02%
2023/09/18	18	250.47	6	250.83	246.50	12	8,894	0.13%
2023/09/15	7	260.36	7	259.29	257.50	0	8,950	0.00%
2023/09/14	4.2	260.70	4	260.63	258.00	0.2	9,015	0.00%
2023/09/13	2.4	272.95	0.4	271.00	266.00	2	9,182	0.02%
2023/09/12	2.1	270.36	12	269.42	283.00	-9.9	9,729	-0.10%
2023/09/11	10.2	284.40	9	281.50	277.50	1.2	9,959	0.01%
2023/09/08	2	296.00	1	294.00	293.00	1	10,021	0.01%
2023/09/07	10	290.45	1	289.00	290.50	9	10,082	0.09%
2023/09/06	4.2	291.05	5	291.90	290.00	-0.8	10,299	-0.01%
2023/09/05	5.4	289.95	4	290.13	289.00	1.4	10,371	0.01%
2023/09/04	20.4	300.15	31.2	301.67	300.00	-10.8	10,417	-0.10%
2023/09/01	34.6	307.68	32.2	305.17	292.50	2.4	10,454	0.02%
2023/08/31	7	293.21	6	296.17	299.50	1	10,427	0.01%
2023/08/30	9	289.50	10	292.00	293.00	-1	11,197	-0.01%
2023/08/29	9	283.56	13	285.31	289.00	-4	11,426	-0.04%
2023/08/28	10.2	284.01	11	279.14	275.00	-0.8	11,457	-0.01%
2023/08/25	7	286.14	5	284.40	286.50	2	11,690	0.02%
2023/08/24	22.2	287.87	15	289.33	280.50	7.2	11,751	0.06%
2023/08/23	11.3	279.42	14	279.57	276.50	-2.7	11,892	-0.02%
2023/08/22	16	263.94	12	268.29	276.50	4	11,782	0.03%
2023/08/21	6	242.42	9.1	245.96	251.50	-3.1	11,843	-0.03%
2023/08/18	37.7	234.05	47	229.48	229.00	-9.4	11,991	-0.08%
2023/08/17	27.1	231.82	30.5	233.32	236.00	-3.5	12,409	-0.03%
2023/08/16	18	216.17	20	217.13	220.50	-2	12,760	-0.02%
2023/08/15	7	198.36	11	201.91	211.50	-4	13,520	-0.03%
2023/08/14	6.2	194.96	25	197.54	192.50	-18.9	13,995	-0.13%
2023/08/11	5	209.80	7	208.57	211.50	-2	14,177	-0.01%
2023/08/10	10	214.75	8	219.00	208.50	2	14,810	0.01%
2023/08/09	8.1	222.93	6	224.92	224.00	2.1	15,071	0.01%
2023/08/08	19	215.47	15	213.87	215.00	4	15,351	0.03%
2023/08/07	16.1	211.51	6	208.33	210.00	10.1	15,491	0.07%
2023/08/04	1	214.50	0	0.00	213.00	1	15,662	0.01%
2023/08/02	1.2	215.67	1.2	202.93	204.50	0	16,601	0.00%
2023/08/01	6	231.75	3.1	225.55	215.50	2.9	16,927	0.02%
2023/07/31	1.3	227.85	0	237.00	239.00	1.3	16,830	0.01%
2023/07/28	0	228.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/27	0	219.50	0.4	221.00	225.00	-0.4	17,452	0.00%
2023/07/21	0	215.00	0	218.00	216.00	0	18,531	0.00%
2023/07/20	1	200.50	1	201.00	207.00	0	18,924	0.00%
2023/07/19	1	198.00	1	198.50	194.50	0	19,270	0.00%
2023/07/18	1	205.00	0	0.00	205.00	1	19,478	0.01%
2023/07/17	36.2	216.73	40	214.46	217.50	-3.8	19,696	-0.02%
2023/07/14	10	193.30	18	198.28	200.00	-8	19,571	-0.04%
2023/07/13	3.2	177.16	4.2	181.28	182.00	-1	19,921	-0.01%
2023/07/12	0	181.00	10.6	176.18	179.50	-10.6	20,297	-0.05%
2023/07/11	2	166.50	1	167.00	166.00	1	20,490	0.00%
2023/07/10	3	157.67	6	158.59	160.50	-3	21,069	-0.01%
2023/07/07	2	149.25	1	149.00	149.50	1	21,127	0.00%
2023/07/06	1	149.00	4	148.00	149.50	-3	21,463	-0.01%
2023/07/04	6	149.83	2	150.25	149.00	4	22,408	0.02%
2023/07/03	3	147.50	0	0.00	149.00	3	22,625	0.01%
2023/06/30	7	148.50	0	0.00	147.50	7	22,645	0.03%
2023/06/29	4	151.63	4	153.13	153.50	0	22,638	0.00%
2023/06/28	5	153.20	0	0.00	150.50	5	22,599	0.02%
2023/06/27	2	163.75	5	165.50	154.00	-3	22,552	-0.01%
2023/06/26	2	165.50	1	166.00	162.50	1	22,389	0.00%
2023/06/21	1	164.50	7	163.43	163.50	-6	22,342	-0.03%
2023/06/20	5	162.10	6.3	160.87	162.00	-1.3	22,277	-0.01%
2023/06/19	36	165.84	40.1	165.40	161.00	-4	22,196	-0.02%
2023/06/16	44.1	164.63	44.2	166.68	165.50	0	22,158	0.00%
2023/06/15	17	155.56	8	153.44	157.00	9	21,752	0.04%
2023/06/14	9.1	146.82	6	147.00	146.00	3.1	21,479	0.01%
2023/06/13	3	147.17	3.5	148.53	146.50	-0.5	21,487	0.00%
2023/06/12	26	145.40	30	148.17	147.50	-4	21,458	-0.02%
2023/06/09	3	152.50	7	150.93	153.50	-4	21,336	-0.02%
2023/06/08	19.2	155.79	33	153.08	151.50	-13.8	21,375	-0.06%
2023/06/07	32	155.09	27	152.98	155.00	5	21,519	0.02%
2023/06/06	29.5	154.25	25	152.98	153.00	4.5	21,748	0.02%
2023/06/05	57.5	162.50	28	162.66	156.00	29.5	22,003	0.13%
2023/06/02	24	153.10	27	152.72	158.00	-3	21,575	-0.01%
2023/06/01	30	145.72	25	145.76	144.00	5	21,395	0.02%
2023/05/31	18	142.06	17	143.44	145.00	1	21,260	0.00%
2023/05/30	30	140.38	29	140.64	141.00	1	20,917	0.00%
2023/05/29	43	140.56	56	143.23	141.00	-13	20,759	-0.06%
2023/05/26	26.2	141.06	30.3	137.90	135.50	-4.1	20,465	-0.02%
2023/05/25	37.3	140.10	37	140.82	141.00	0.3	20,375	0.00%
2023/05/24	39	136.08	48	137.30	139.00	-9	20,944	-0.04%
2023/05/23	38	131.43	36	132.86	137.00	2	21,081	0.01%
2023/05/22	47	126.73	36	127.61	128.50	11	20,821	0.05%
2023/05/19	62	120.90	63.1	122.21	123.50	-1.1	20,484	-0.01%
2023/05/18	29	112.62	54	114.89	117.50	-25	19,659	-0.13%
2023/05/17	33	108.45	29	108.09	107.00	4	19,385	0.02%
2023/05/16	48	106.92	63	107.93	109.50	-15	19,125	-0.08%
2023/05/15	29	105.72	14	106.25	105.00	15	18,444	0.08%
2023/05/12	15	96.80	18	98.61	101.50	-3	18,028	-0.02%
2023/05/11	15	96.80	18	98.61	95.40	-3	17,657	-0.02%
2023/05/10	36	99.56	15	99.46	98.90	21	17,423	0.12%
2023/05/09	55.1	108.55	28	107.50	103.00	27.1	17,153	0.16%
2023/05/08	20	103.55	20.5	105.73	109.00	-0.5	16,130	0.00%
2023/05/05	10.2	97.81	11	98.32	99.10	-0.8	15,714	-0.01%
2023/05/04	11	98.81	0	0.00	99.30	11	15,651	0.07%
2023/05/03	32.2	98.90	27	98.16	97.40	5.2	15,618	0.03%
2023/05/02	9	100.17	18	100.52	103.50	-9	15,474	-0.06%
2023/04/28	3	94.60	6	94.77	94.90	-3	15,106	-0.02%
2023/04/27	5.2	89.77	10	91.25	92.60	-4.9	15,100	-0.03%
2023/04/26	5	93.20	11	91.83	92.30	-6	14,970	-0.04%
2023/04/25	15	95.02	8	93.06	93.70	7	14,800	0.05%
2023/04/24	18	98.64	31	99.05	98.80	-13	14,460	-0.09%
2023/04/21	13	96.30	2	96.95	95.40	11	14,258	0.08%
2023/04/20	11	98.97	23	98.78	97.10	-12	14,161	-0.08%
2023/04/19	6	98.95	7	98.07	99.00	-1	14,099	-0.01%
2023/04/18	14	100.74	13	100.78	97.90	1	14,320	0.01%
2023/04/17	11	97.83	10.1	97.87	97.10	0.9	14,921	0.01%
2023/04/14	28.1	96.16	5	97.86	94.70	23.1	15,018	0.15%
2023/04/13	36	97.94	32	97.79	95.00	4	15,106	0.03%
2023/04/12	5	95.64	6	96.30	96.80	-1	14,531	-0.01%
2023/04/11	11	85.16	35	87.05	88.00	-24	14,422	-0.17%
2023/04/10	14	81.74	30	80.82	80.00	-16	14,136	-0.11%
2023/04/07	23	78.06	29	78.56	78.90	-6	13,888	-0.04%
2023/04/06	12	73.02	7	71.86	73.40	5	13,320	0.04%
2023/03/31	6	69.30	1	69.30	69.30	5	13,138	0.04%
2023/03/30	1	69.60	0	0.00	70.10	1	13,147	0.01%
2023/03/29	2	69.20	3	69.57	69.50	-1	13,175	-0.01%
2023/03/28	3	68.67	1	69.00	69.00	2	13,250	0.02%
2023/03/27	6	70.93	4	71.13	69.20	2	13,199	0.02%
2023/03/24	6	71.48	2	71.35	71.60	4	13,146	0.03%
2023/03/23	12	70.49	0	0.00	71.10	12	13,169	0.09%
2023/03/22	9	72.16	10	71.04	70.30	-1	13,179	-0.01%
2023/03/21	4	71.78	17	71.82	71.20	-13	13,105	-0.10%
2023/03/20	9	69.99	9	69.66	72.00	0	12,850	0.00%
2023/03/17	0	0.00	3	66.27	66.70	-3	12,670	-0.02%
2023/03/16	10	67.50	2	66.65	66.20	8	12,877	0.06%
2023/03/15	4	67.05	0	0.00	67.40	4	13,338	0.03%
2023/03/14	17	67.10	2	67.05	66.80	15	13,476	0.11%
2023/03/13	11	67.44	3	67.63	67.00	8	13,395	0.06%
2023/03/10	9	73.16	30	72.92	70.00	-21	13,319	-0.16%
2023/03/09	23	73.43	16	73.98	75.50	7	13,009	0.05%
2023/03/08	20	70.59	25	73.28	72.70	-5	12,513	-0.04%
2023/03/07	32	68.92	35	69.73	68.90	-3	12,001	-0.02%
2023/03/06	7	65.73	8	65.18	65.60	-1	11,557	-0.01%
2023/03/03	6	63.60	17.5	63.28	63.00	-11.5	11,394	-0.10%
2023/03/02	10	63.22	77	63.30	63.00	-67	11,292	-0.59%
2023/03/01	11	62.66	9	63.07	63.50	2	11,251	0.02%
2023/02/24	5	63.80	13	63.51	63.00	-8	11,218	-0.07%
2023/02/23	18	63.92	7.6	64.09	64.30	10.4	11,108	0.09%
2023/02/22	127.5	65.11	31	65.36	64.80	96.5	10,890	0.89%	大買/
2023/02/21	14.5	61.46	25	62.37	64.50	-10.5	9,936	-0.11%
2023/02/20	23	58.92	30	58.65	58.70	-7	9,340	-0.07%
2023/02/17	22.1	57.22	24	57.32	57.80	-1.9	8,918	-0.02%
2023/02/16	13	56.34	14	56.16	56.00	-1	8,693	-0.01%
2023/02/15	69	56.54	54	55.77	55.50	15	8,537	0.18%
2023/02/14	4	52.73	14	53.25	53.50	-10	8,236	-0.12%
2023/02/13	12	52.43	13	52.62	53.10	-1	8,187	-0.01%
2023/02/10	45	54.80	2	55.00	54.50	43	8,088	0.53%
2023/02/09	16	55.83	55	55.68	55.50	-39	8,006	-0.49%
2023/02/08	10	55.35	8	55.20	54.70	2	7,887	0.03%
2023/02/07	11	55.07	11	55.24	55.10	0	7,838	0.00%
2023/02/06	10	54.75	10	54.85	54.90	0	7,803	0.00%
2023/02/03	8	54.88	5	54.10	54.50	3	7,776	0.04%
2023/02/02	17	56.38	10	55.66	56.00	7	7,691	0.09%
2023/02/01	18	56.82	17	56.36	56.40	1	7,549	0.01%
2023/01/31	21	55.70	28	56.35	56.50	-7	7,360	-0.10%
2023/01/30	17	54.18	21	54.42	54.40	-4	7,096	-0.06%
2023/01/17	3	51.97	4	52.33	52.30	-1	6,920	-0.01%
2023/01/16	1	50.30	1	49.95	50.70	0	6,779	0.00%
2023/01/13	3	50.67	4	50.70	50.20	-1	6,744	-0.01%
2023/01/12	3	51.43	6	51.03	51.00	-3	6,740	-0.04%
2023/01/11	3	52.93	2	52.55	52.20	1	6,691	0.01%
2023/01/10	11	52.37	1	52.40	52.40	10	6,550	0.15%
2023/01/09	3	52.30	3	52.53	52.40	0	6,462	0.00%
2023/01/06	26	53.35	18	53.65	52.10	8	6,331	0.13%
2023/01/05	18	58.60	13	57.98	56.90	5	5,863	0.09%
2023/01/04	2	54.80	3	56.00	57.60	-1	4,884	-0.02%
2023/01/03	52	50.04	55	50.20	52.40	-3	4,383	-0.07%
2022/12/30	4	48.76	5	48.81	48.30	-1	3,991	-0.03%
2022/12/29	4	48.20	9	48.67	49.30	-5	3,947	-0.13%
2022/12/28	10	49.41	6	49.18	48.75	4	4,010	0.10%
2022/12/26	4	48.93	0	0.00	49.50	4	3,948	0.10%
2022/12/22	1	48.40	1	47.90	47.90	0	4,034	0.00%
2022/12/16	0	0.00	2	49.53	49.20	-2	4,153	-0.05%
2022/12/15	1	49.00	0	0.00	48.90	1	4,340	0.02%
2022/12/14	0	0.00	1	49.35	49.25	-1	4,679	-0.02%
2022/12/13	6	48.36	5	47.85	48.45	1	4,798	0.02%
2022/12/12	0	0.00	2	47.83	48.35	-2	4,889	-0.04%
2022/12/09	7	49.63	4	48.84	48.80	3	4,865	0.06%
2022/12/08	24	50.11	25.5	49.37	49.60	-1.5	4,771	-0.03%
2022/12/07	28	49.56	27	49.81	49.65	1	4,481	0.02%
2022/12/06	3	48.20	2	48.35	48.70	1	3,873	0.03%
2022/12/05	1	43.80	0	0.00	44.30	1	3,623	0.03%
2022/12/02	4	43.00	6	43.38	42.70	-2	3,578	-0.06%
2022/11/29	0	0.00	1	41.55	41.40	-1	3,528	-0.03%
2022/11/28	0	0.00	0	41.05	41.35	0	3,655	0.00%
2022/11/25	3	41.60	1	40.85	40.70	2	3,661	0.05%
2022/11/23	2	40.48	0	0.00	39.95	2	3,712	0.05%
2022/11/22	7	40.83	10	41.22	41.20	-3	3,684	-0.08%
2022/11/21	1	40.60	0	0.00	40.50	1	3,607	0.03%
2022/11/14	0	0.00	10	37.50	38.10	-10	3,590	-0.28%
2022/11/09	0	0.00	1	38.65	39.05	-1	3,727	-0.03%
2022/11/07	5	39.09	0	0.00	39.00	5	3,723	0.13%
2022/10/28	1	37.05	4	36.20	36.20	-3	3,790	-0.08%
2022/10/18	6	41.15	6	41.10	41.00	0	3,724	0.00%
2022/10/17	2	40.88	5	40.92	41.50	-3	3,704	-0.08%
2022/10/14	3	43.27	0	0.00	42.90	3	3,650	0.08%
2022/10/13	0	0.00	34	42.09	41.70	-34	3,584	-0.95%
2022/10/12	12	42.49	2	42.65	43.45	10	3,536	0.28%
2022/10/11	0	0.00	3	42.40	42.40	-3	3,429	-0.09%
2022/10/07	6	42.10	6	41.23	41.20	0	3,380	0.00%
2022/10/06	9	43.02	6.1	42.63	42.30	2.9	3,426	0.08%
2022/10/05	11	42.73	11	43.31	43.20	0	3,386	0.00%
2022/09/28	2	42.10	2	41.38	40.45	0	3,009	0.00%
2022/09/27	5	41.56	5	42.25	42.00	0	2,891	0.00%
2022/09/26	3.1	42.01	27	41.94	40.30	-24	2,822	-0.85%
2022/09/23	4	44.50	0	0.00	44.20	4	2,741	0.15%
2022/09/22	34.1	43.44	47	43.93	44.90	-13	2,634	-0.49%
2022/09/21	53	44.29	19	44.79	44.00	34	2,393	1.42%
2022/09/20	26	42.22	6	43.41	43.50	20	1,968	1.02%
2022/09/19	15	41.84	12	42.06	40.40	3	1,755	0.17%
2022/09/12	0	0.00	4	40.40	40.55	-4	1,558	-0.26%
2022/09/07	4	39.30	0	0.00	39.60	4	1,542	0.26%
2022/09/06	5	39.60	2	40.70	39.45	3	1,604	0.19%
2022/09/05	6	41.10	0	0.00	41.20	6	1,577	0.38%
2022/09/02	1	42.50	4	41.73	42.00	-3	1,529	-0.20%
2022/09/01	5	39.87	3	39.65	39.55	2	1,390	0.14%
2022/08/30	4	40.45	0	0.00	39.55	4	1,303	0.31%
2022/08/29	4	39.33	4	39.00	39.00	0	1,245	0.00%
2022/08/24	2	39.55	8	39.66	39.45	-6	1,220	-0.49%
2022/08/19	0	0.00	3	39.75	38.70	-3	1,157	-0.26%
2022/08/18	11	39.54	0	0.00	39.30	11	1,131	0.97%
2022/08/17	1	39.90	3	39.78	39.00	-2	1,067	-0.19%
2022/08/16	5	38.29	0	0.00	38.70	5	970	0.52%
2022/07/14	3	36.87	3	37.22	37.00	0	911	0.00%
2022/07/11	0	0.00	1	35.60	35.55	-1	876	-0.11%
2022/06/24	5	35.51	4	35.60	35.60	1	1,177	0.08%
2022/06/17	2	33.50	0	0.00	33.90	2	1,213	0.16%
2022/05/30	0	0.00	2	36.05	36.15	-2	1,528	-0.13%
2022/05/27	0	0.00	1	35.50	35.45	-1	1,527	-0.07%
2022/05/25	1	35.70	0	0.00	35.65	1	1,533	0.07%
2022/05/20	1	34.90	1	35.30	35.10	0	1,551	0.00%
2022/05/18	2	34.88	2	34.68	35.15	0	1,545	0.00%
2022/05/13	0	0.00	0	34.50	34.50	0	1,557	0.00%
2022/05/09	0	0.00	2	36.65	35.40	-2	1,556	-0.13%
2022/05/06	0	0.00	10	37.60	37.60	-10	1,549	-0.65%
2022/04/26	13	40.53	11	40.25	40.20	2	1,584	0.13%
2022/04/25	0	0.00	2	38.50	38.90	-2	1,699	-0.12%
2022/04/22	3	40.18	0	0.00	40.00	3	1,724	0.17%
2022/04/21	1	40.30	0	0.00	40.35	1	1,807	0.06%
2022/04/20	6	42.57	7	41.46	41.10	-1	2,108	-0.05%
2022/04/19	1	41.90	0	0.00	41.90	1	2,397	0.04%
2022/04/18	0	0.00	2	42.05	41.90	-2	2,478	-0.08%
2022/04/14	0	0.00	6	42.95	43.00	-6	2,444	-0.25%
2022/04/13	1	42.05	0	0.00	42.15	1	2,427	0.04%
2022/04/12	4	42.16	2	42.20	42.15	2	2,426	0.08%
2022/04/11	3	43.75	0.4	43.76	43.50	2.6	2,394	0.11%
2022/04/08	3	44.35	4	44.51	44.20	-1	2,363	-0.04%
2022/04/07	14	42.91	11	43.29	42.30	3	2,310	0.13%
2022/04/06	0	0.00	18	43.28	44.60	-18	2,254	-0.80%
2022/04/01	2	42.00	11	42.30	42.00	-9	2,133	-0.42%
2022/03/31	17	42.30	10	42.50	41.10	7	2,107	0.33%
2022/03/29	0	0.00	4	41.20	41.60	-4	2,049	-0.20%
2022/03/28	0	0.00	0.2	40.78	40.95	-0.2	2,038	-0.01%
2022/03/25	4	40.86	0	0.00	40.45	4	2,029	0.20%
2022/03/24	6	41.82	0	0.00	41.65	6	2,028	0.30%
2022/03/22	3	41.93	0	0.00	41.85	3	2,001	0.15%
2022/03/21	33	42.00	10	42.26	41.60	23	1,999	1.15%
2022/03/18	0	0.00	1	40.95	40.90	-1	1,933	-0.05%
2022/03/17	1	41.60	3	40.88	41.30	-2	1,927	-0.10%
2022/03/16	14.1	41.76	13	41.93	41.30	1.1	1,887	0.06%
2022/03/15	0.1	40.40	0	0.00	40.05	0.1	1,786	0.01%
2022/03/10	0	0.00	1	38.20	38.65	-1	1,637	-0.06%
2022/03/03	1	38.40	0	0.00	38.70	1	1,636	0.06%
2022/01/26	0	0.00	3	37.50	37.50	-3	1,568	-0.19%
2022/01/25	1	37.35	0	0.00	37.35	1	1,569	0.06%
2022/01/24	2	38.15	0	0.00	37.75	2	1,571	0.13%
2022/01/21	1	39.05	0	0.00	39.05	1	1,548	0.06%
2022/01/19	0	0.00	1	39.55	40.20	-1	1,525	-0.07%
2022/01/18	30	41.73	30	41.92	40.20	0	1,507	0.00%
2022/01/17	1	39.35	5	39.23	40.25	-4	1,338	-0.30%
2022/01/14	59	40.53	51	40.89	39.80	8	1,299	0.62%
2022/01/13	5	43.31	2	44.42	42.70	3	1,204	0.25%
2022/01/12	11	42.49	18	43.36	43.55	-7	888	-0.79%
2022/01/11	0	39.60	4	39.56	39.60	-4	556	-0.72%
2022/01/07	0	0.00	5	36.02	36.15	-5	461	-1.08%
2022/01/06	0	0.00	3	36.88	37.10	-3	460	-0.65%
2022/01/05	0	0.00	1	37.55	37.25	-1	470	-0.21%
2022/01/04	0	0.00	5	37.00	36.95	-5	466	-1.07%
2021/12/30	0	0.00	1	37.00	37.35	-1	472	-0.21%
2021/12/27	1	36.75	2	36.90	37.10	-1	499	-0.20%
2021/12/24	2	36.65	8	36.58	36.35	-6	552	-1.09%
2021/12/23	0	0.00	5	36.81	36.70	-5	564	-0.89%
2021/12/22	0	0.00	1	36.60	36.60	-1	585	-0.17%
2021/12/21	3	36.75	0	0.00	36.70	3	584	0.51%
2021/12/20	1	37.10	2	37.15	36.80	-1	583	-0.17%
2021/12/16	1	36.60	2	36.70	36.75	-1	567	-0.18%
2021/12/15	4	36.88	0	0.00	36.95	4	567	0.71%
2021/12/14	0	0.00	6	35.80	35.60	-6	548	-1.09%
2021/12/10	1	34.70	0	0.00	34.90	1	590	0.17%
2021/12/08	5	34.91	0	0.00	34.85	5	595	0.84%
2021/11/29	1	35.10	0	0.00	35.05	1	583	0.17%
2021/11/26	1	35.80	0	0.00	35.40	1	583	0.17%
2021/11/24	0	0.00	1	36.00	36.30	-1	578	-0.17%
2021/11/19	15	35.91	0	0.00	35.80	15	591	2.53%
2021/11/17	1	35.60	0	0.00	36.35	1	613	0.16%
2021/11/11	5	37.66	0	0.00	37.45	5	632	0.79%
2021/11/09	0	0.00	2	37.95	37.50	-2	649	-0.31%
2021/11/03	0	0.00	1	37.00	36.85	-1	677	-0.15%
2021/10/26	2	36.60	0	0.00	37.00	2	688	0.29%
2021/10/18	0	0.00	3	35.15	35.20	-3	795	-0.38%
2021/10/08	4	36.88	0	0.00	36.70	4	885	0.45%
2021/10/07	0	0.00	15	37.27	37.10	-15	921	-1.63%
2021/10/06	15	37.37	0	0.00	37.00	15	1,004	1.49%
2021/10/05	5	37.04	5	37.02	37.00	0	1,004	0.00%
2021/10/01	3	39.73	0	0.00	38.10	3	996	0.30%
2021/09/16	1	40.05	0	0.00	39.20	1	970	0.10%
2021/08/16	1	38.05	0	0.00	38.30	1	980	0.10%
2021/08/11	1	40.15	0	0.00	40.45	1	995	0.10%
2021/08/05	0	0.00	1	42.80	42.50	-1	1,115	-0.09%
2021/08/04	0.1	43.20	40	43.05	43.10	-39.9	1,179	-3.38%
2021/08/02	1	43.80	0	0.00	43.10	1	1,409	0.07%
2021/07/30	40	43.90	0	0.00	43.35	40	1,576	2.54%
2021/07/28	0	0.00	28	45.42	44.10	-28	1,649	-1.70%
2021/07/26	3	47.68	2	47.43	47.85	1	1,707	0.06%
2021/07/23	0	0.00	5	46.71	46.30	-5	1,731	-0.29%
2021/07/22	20	46.04	0	0.00	45.65	20	1,791	1.12%
2021/07/21	1	44.95	0	0.00	45.65	1	1,820	0.05%
2021/07/20	0	0.00	2	45.40	45.15	-2	1,842	-0.11%
2021/07/19	1	46.60	2	46.10	46.05	-1	1,852	-0.05%
2021/07/14	3	44.20	1	44.20	43.85	2	1,905	0.10%
2021/07/13	0	0.00	3	44.97	44.30	-3	1,937	-0.15%
2021/07/09	1	41.05	0	0.00	41.20	1	2,013	0.05%
2021/07/07	0	0.00	3	41.80	41.55	-3	2,132	-0.14%
2021/06/29	0	0.00	14	43.78	43.75	-14	2,394	-0.58%
2021/06/25	0	0.00	10	43.81	43.70	-10	2,393	-0.42%
2021/06/24	2	43.10	0	0.00	43.05	2	2,398	0.08%
2021/06/21	2	41.10	0	0.00	41.05	2	2,399	0.08%
2021/06/18	2	42.53	0	0.00	42.30	2	2,409	0.08%
2021/06/16	5	43.10	0	0.00	42.55	5	2,439	0.20%
2021/06/15	15	43.47	11	43.30	43.25	4	2,440	0.16%
2021/06/11	0	0.00	1	43.40	43.40	-1	2,443	-0.04%
2021/06/09	1	41.80	0	0.00	41.60	1	2,449	0.04%
2021/06/08	1	42.30	0	0.00	42.25	1	2,470	0.04%
2021/06/07	11	42.79	10	43.00	42.80	1	2,480	0.04%
2021/06/02	4	43.80	0	0.00	43.80	4	2,543	0.16%
2021/06/01	6	44.55	0	0.00	44.45	6	2,563	0.23%
2021/05/31	0	0.00	1	44.15	44.25	-1	2,593	-0.04%
2021/05/28	2	43.00	2	43.35	43.30	0	2,667	0.00%
2021/05/24	0	0.00	1	42.00	42.05	-1	2,688	-0.04%
2021/05/21	35	41.31	32	41.14	41.15	3	2,696	0.11%
2021/05/20	2	41.00	2	42.20	40.50	0	2,710	0.00%
2021/05/19	13.2	41.62	19	41.75	42.10	-5.8	2,712	-0.21%
2021/05/18	0	0.00	2	39.95	42.40	-2	2,721	-0.07%
2021/05/17	5	38.33	0	0.00	39.00	5	2,709	0.18%
2021/05/14	0	0.00	7	41.66	41.70	-7	2,677	-0.26%
2021/05/13	2	40.00	0	0.00	40.00	2	2,662	0.08%
2021/05/12	5	41.04	2	42.30	41.10	3	2,689	0.11%
2021/05/11	2	46.15	5	45.22	45.50	-3	2,633	-0.11%
2021/05/10	6	50.90	0.4	50.50	49.50	5.6	2,569	0.22%
2021/05/07	20	50.13	20	49.87	49.35	0	2,461	0.00%
2021/05/06	0	0.00	0.2	50.10	50.10	-0.2	2,299	-0.01%
2021/05/05	2	46.55	15	46.01	45.55	-13	2,236	-0.58%
2021/05/04	1	48.10	2	46.68	46.35	-1	2,230	-0.04%
2021/05/03	12.2	50.63	5	50.70	49.40	7.2	2,211	0.33%
2021/04/29	2	50.30	0	0.00	51.10	2	2,193	0.09%
2021/04/28	5	51.16	0	0.00	51.30	5	2,155	0.23%
2021/04/27	0	0.00	1	49.95	50.20	-1	2,107	-0.05%
2021/04/26	2	49.48	0	0.00	49.80	2	2,082	0.10%
2021/04/23	11	48.96	10	48.45	48.20	1	2,083	0.05%
2021/04/22	0	0.00	4.2	48.78	48.20	-4.2	2,102	-0.20%
2021/04/21	0	0.00	2	49.85	49.80	-2	2,066	-0.10%
2021/04/20	2	50.08	1	50.60	50.20	1	2,056	0.05%
2021/04/19	21	51.38	21	50.50	50.50	0	2,043	0.00%
2021/04/16	1	49.85	0	0.00	49.95	1	2,002	0.05%
2021/04/15	6	50.44	4	50.88	50.20	2	1,992	0.10%
2021/04/14	1	49.10	1	47.75	49.00	0	1,921	0.00%
2021/04/13	7	50.07	1	50.50	48.65	6	1,913	0.31%
2021/04/12	2	49.70	6	49.30	49.35	-4	1,870	-0.21%
2021/04/09	4	49.80	9	50.21	50.20	-5	1,857	-0.27%
2021/04/08	6	48.90	4	48.51	48.45	2	1,754	0.11%
2021/04/06	1	47.60	0	0.00	47.20	1	1,721	0.06%
2021/04/01	3	46.53	3	46.37	46.90	0	1,711	0.00%
2021/03/29	0	0.00	2	45.15	45.15	-2	1,740	-0.11%
2021/03/26	0	0.00	1	44.10	44.25	-1	1,773	-0.06%
2021/03/25	1	43.25	0	0.00	43.15	1	1,792	0.06%
2021/03/24	0	0.00	1	43.35	43.60	-1	1,817	-0.06%
2021/03/23	1	43.70	0	0.00	43.40	1	1,839	0.05%
2021/03/22	0	0.00	2	44.30	44.10	-2	1,843	-0.11%
2021/03/19	0	0.00	2	44.55	44.55	-2	1,863	-0.11%
2021/03/17	1	45.70	0	0.00	45.60	1	1,927	0.05%
2021/03/12	0	0.00	2	46.10	46.05	-2	2,181	-0.09%
2021/03/11	0	0.00	1	45.80	45.70	-1	2,227	-0.04%
2021/03/08	1	45.95	1	47.30	46.00	0	2,498	0.00%
2021/03/04	2	46.10	5	46.01	45.25	-3	2,594	-0.12%
2021/03/03	13	46.07	11	46.14	46.40	2	2,729	0.07%
2021/02/26	1	45.10	1	44.10	43.85	0	3,021	0.00%
2021/02/25	0	0.00	4.1	44.56	44.55	-4.1	3,034	-0.13%
2021/02/24	4	44.51	4	45.20	44.40	0	3,054	0.00%
2021/02/23	4	45.34	5	45.60	45.35	-1	3,069	-0.03%
2021/02/22	7	44.89	8	45.34	45.40	-1	3,128	-0.03%
2021/02/18	0	0.00	1	43.30	44.10	-1	3,181	-0.03%
2021/02/05	1	42.10	0	0.00	42.10	1	3,201	0.03%
2021/02/03	0	0.00	3	41.10	41.35	-3	3,354	-0.09%
2021/02/01	2	41.20	0	0.00	41.65	2	3,400	0.06%
2021/01/29	5	44.29	0	0.00	42.85	5	3,429	0.15%
2021/01/27	0	0.00	2	43.80	43.85	-2	3,584	-0.06%
2021/01/26	1	45.00	5	44.35	44.40	-4	3,649	-0.11%
2021/01/25	5	44.90	0	0.00	45.35	5	3,710	0.13%
2021/01/20	1	42.90	1	43.10	42.40	0	4,147	0.00%
2021/01/18	1	43.15	4	43.54	45.50	-3	4,295	-0.07%
2021/01/15	4	45.41	0	0.00	44.80	4	4,681	0.09%
2021/01/14	0	0.00	1	46.80	46.85	-1	4,713	-0.02%
2021/01/13	1	47.45	2	47.70	47.30	-1	4,769	-0.02%
2021/01/12	3	46.85	0	0.00	46.80	3	4,802	0.06%
2021/01/08	0	0.00	1	48.15	48.50	-1	4,982	-0.02%
2021/01/07	2	47.88	0	0.00	47.80	2	5,141	0.04%
2021/01/06	5	47.00	1	47.05	46.85	4	5,382	0.07%
2021/01/04	4	48.90	3	49.08	49.00	1	5,917	0.02%
2020/12/30	0	0.00	1	49.10	49.30	-1	6,023	-0.02%
2020/12/29	2	49.95	3	49.20	49.15	-1	6,171	-0.02%
2020/12/28	3	49.78	0	0.00	49.25	3	6,239	0.05%
2020/12/25	1	49.90	0	0.00	49.80	1	6,279	0.02%
2020/12/24	0	0.00	2	50.70	50.20	-2	6,314	-0.03%
2020/12/23	0	0.00	3	50.20	50.40	-3	6,344	-0.05%
2020/12/22	3	49.07	0	0.00	48.45	3	6,478	0.05%
2020/12/21	2	49.85	10	49.90	50.00	-8	6,504	-0.12%
2020/12/18	1	50.80	0	0.00	50.50	1	6,545	0.02%
2020/12/17	2	50.30	0	0.00	50.20	2	6,592	0.03%
2020/12/16	4	51.10	0	0.00	51.10	4	6,690	0.06%
2020/12/15	1	50.60	2	51.10	50.70	-1	6,711	-0.01%
2020/12/11	1	51.90	0	0.00	52.40	1	6,811	0.01%
2020/12/10	5	55.30	0	0.00	53.90	5	6,857	0.07%
2020/12/09	3	54.93	2	55.20	54.60	1	6,968	0.01%
2020/12/08	1	55.10	3	54.20	55.00	-2	7,502	-0.03%
2020/12/07	5	54.00	8.1	53.02	53.90	-3.1	7,652	-0.04%
2020/12/04	2	52.85	10	52.84	52.60	-8	7,674	-0.10%
2020/12/03	4	54.00	4	55.00	53.70	0	7,727	0.00%
2020/12/02	10	55.05	10	55.11	53.90	0	7,876	0.00%
2020/12/01	1	53.60	3	53.53	53.60	-2	7,773	-0.03%
2020/11/30	2	54.05	5	53.76	53.30	-3	7,838	-0.04%
2020/11/27	21	53.35	19	53.94	52.90	2	7,803	0.03%
2020/11/26	17	52.64	20	53.32	52.60	-3	7,738	-0.04%
2020/11/25	21	52.75	27	52.99	52.00	-6	7,863	-0.08%
2020/11/24	2	50.50	7	50.46	50.50	-5	7,614	-0.07%
2020/11/23	0	0.00	3	50.50	50.60	-3	7,686	-0.04%
2020/11/20	1	51.10	0	0.00	50.30	1	7,700	0.01%
2020/11/19	0	0.00	13	51.22	51.00	-13	7,782	-0.17%
2020/11/18	0	0.00	1	49.65	50.00	-1	7,818	-0.01%
2020/11/17	2	49.25	0	0.00	49.40	2	7,896	0.03%
2020/11/16	16	48.86	1	48.50	48.70	15	7,968	0.19%
2020/11/13	5	48.95	2	48.48	49.05	3	8,049	0.04%
2020/11/12	1	48.40	2	48.18	48.40	-1	8,314	-0.01%
2020/11/11	25	49.41	0	0.00	49.05	25	8,505	0.29%
2020/11/10	6	50.88	1	50.60	50.60	5	8,463	0.06%
2020/11/06	1	51.20	0	0.00	51.10	1	8,394	0.01%
2020/11/05	5	52.16	11	51.97	51.40	-6	8,393	-0.07%
2020/11/04	3	51.00	2	51.40	50.50	1	8,302	0.01%
2020/11/03	1	50.82	1	51.20	51.30	0	8,301	0.00%
2020/11/02	5	49.84	1	49.55	50.10	4	8,341	0.05%
2020/10/30	5	50.72	1	51.90	50.80	4	8,297	0.05%
2020/10/29	26	51.23	11	51.27	51.60	15	8,247	0.18%
2020/10/28	7	53.69	7	53.24	52.10	0	8,190	0.00%
2020/10/27	5	52.22	8.4	52.38	51.80	-3.4	7,870	-0.04%
2020/10/26	1	52.00	2	52.90	52.50	-1	7,864	-0.01%
2020/10/23	14	53.26	46	52.87	53.00	-32	7,845	-0.41%
2020/10/22	4	49.43	0	0.00	50.30	4	7,533	0.05%
2020/10/21	8	50.61	8	50.87	50.40	0	7,581	0.00%
2020/10/20	1	50.00	5	50.20	50.70	-4	7,627	-0.05%
2020/10/19	4	50.03	3	51.03	50.30	1	7,938	0.01%
2020/10/16	7	50.31	6	50.60	50.40	1	8,004	0.01%
2020/10/15	3	51.10	11	51.79	51.60	-8	7,916	-0.10%
2020/10/14	7	50.60	8	51.80	51.00	-1	7,792	-0.01%
2020/10/13	0	0.00	4	49.68	49.35	-4	7,746	-0.05%
2020/10/12	9	48.54	20	49.17	50.80	-11	7,563	-0.15%
2020/10/08	0	0.00	5	46.79	46.60	-5	7,282	-0.07%
2020/10/07	1	45.85	1	46.20	46.45	0	7,260	0.00%
2020/10/06	10	45.73	16	46.09	46.30	-6	7,224	-0.08%
2020/10/05	0	0.00	2	45.28	45.00	-2	7,176	-0.03%
2020/09/30	2	42.20	0	0.00	42.25	2	7,206	0.03%
2020/09/29	2	42.60	0	0.00	41.75	2	7,161	0.03%
2020/09/25	4	43.08	2	44.95	41.90	2	7,153	0.03%
2020/09/24	1	44.25	2	44.38	43.45	-1	6,989	-0.01%
2020/09/23	4	44.74	0.9	44.00	44.15	3.1	6,934	0.05%
2020/09/22	4	45.25	0	0.00	44.60	4	6,907	0.06%
2020/09/21	0	0.00	11	45.86	46.05	-11	6,841	-0.16%
2020/09/18	3	44.90	5	45.49	44.90	-2	6,729	-0.03%
2020/09/17	5	44.96	3	45.00	45.05	2	6,685	0.03%
2020/09/16	4	44.71	1	45.00	45.00	3	6,619	0.05%
2020/09/15	8	44.71	2	45.00	44.40	6	6,551	0.09%
2020/09/14	8.2	45.07	1	45.75	44.85	7.2	6,452	0.11%
2020/09/11	9.2	47.18	7	47.79	46.65	2.2	6,258	0.04%
2020/09/10	29	45.08	8	45.49	44.90	21	5,723	0.37%
2020/09/08	1	43.45	2	41.75	42.20	-1	5,537	-0.02%
2020/09/07	16	44.06	3	43.75	42.05	13	5,442	0.24%
2020/09/04	3	40.32	8.3	40.52	40.60	-5.3	5,261	-0.10%
2020/09/03	8	41.79	3	41.47	41.15	5	5,178	0.10%
2020/09/02	1	40.40	0	0.00	40.65	1	5,047	0.02%
2020/09/01	0	0.00	17	40.95	39.65	-17	4,992	-0.34%
2020/08/31	6	40.35	12	39.91	40.80	-6	4,905	-0.12%
2020/08/28	1	38.45	4	39.11	38.70	-3	4,688	-0.06%
2020/08/27	4	39.19	2	38.70	38.75	2	4,655	0.04%
2020/08/26	0	0.00	1	38.15	38.05	-1	4,553	-0.02%
2020/08/25	4	39.09	3	38.90	38.00	1	4,514	0.02%
2020/08/24	8	38.28	5	38.76	38.40	3	4,417	0.07%
2020/08/21	2	36.48	6	38.04	37.55	-4	4,316	-0.09%
2020/08/20	9	36.06	6.5	35.96	35.90	2.5	4,217	0.06%
2020/08/19	21	38.55	2	39.30	38.20	19	4,097	0.46%
2020/08/18	9	38.37	25	38.76	39.05	-16	3,997	-0.40%
2020/08/17	6.2	38.23	11	37.34	38.30	-4.9	3,711	-0.13%
2020/08/14	5	34.77	1	35.15	34.85	4	3,452	0.12%
2020/08/12	0	0.00	11	33.82	34.40	-11	3,363	-0.33%
2020/08/11	2	34.50	1	34.25	34.25	1	3,338	0.03%
2020/08/10	6	35.08	0	0.00	35.10	6	3,314	0.18%
2020/08/07	8	34.94	6	34.95	35.00	2	3,269	0.06%
2020/08/06	11	35.03	6	34.84	35.75	5	3,213	0.16%
2020/08/04	0	0.00	1	34.35	34.20	-1	3,087	-0.03%
2020/08/03	3	34.05	5	34.41	33.80	-2	3,073	-0.07%
2020/07/31	9	33.66	0	0.00	33.60	9	3,042	0.30%
2020/07/30	1	34.00	0	0.00	33.85	1	3,059	0.03%
2020/07/29	0	0.00	15	35.44	34.75	-15	3,051	-0.49%
2020/07/28	0	0.00	29	33.58	33.30	-29	2,964	-0.98%
2020/07/27	7.3	33.15	7	33.76	32.95	0.3	2,874	0.01%
2020/07/24	5	36.35	1	36.50	36.60	4	2,756	0.15%
2020/07/23	7	37.39	2	36.38	36.25	5	2,645	0.19%
2020/07/22	10	35.30	10.7	36.41	36.60	-0.7	2,292	-0.03%
2020/07/21	9	32.87	3	33.00	33.30	6	2,134	0.28%
2020/07/17	14	33.26	6	33.68	32.00	8	2,019	0.40%
2020/07/16	17	31.42	0	0.00	31.65	17	1,780	0.96%
2020/07/14	0	0.00	14	30.93	30.20	-14	1,642	-0.85%
2020/07/13	22.3	31.17	7	31.10	31.10	15.3	1,613	0.95%
2020/07/10	17	30.98	8	31.45	31.55	9	1,556	0.58%
2020/07/09	2	30.85	1	31.40	30.55	1	1,451	0.07%
2020/07/08	4	29.25	0	0.00	29.15	4	1,322	0.30%
2020/07/03	0	0.00	1	28.50	28.35	-1	1,236	-0.08%
2020/07/02	0	0.00	2	28.65	28.60	-2	1,239	-0.16%
2020/07/01	1	28.35	1	29.00	28.55	0	1,225	0.00%
2020/06/30	1	28.05	0	0.00	27.95	1	1,191	0.08%
2020/06/29	0	0.00	1	27.35	27.35	-1	1,185	-0.08%
2020/06/22	5	28.20	0	0.00	27.90	5	1,180	0.42%
2020/06/18	1	28.35	0	0.00	28.25	1	1,170	0.09%
2020/06/17	2	30.00	2	28.75	28.75	0	1,155	0.00%
2020/06/16	1	28.25	2	28.60	29.00	-1	1,101	-0.09%
2020/06/15	5	27.79	0	0.00	27.80	5	1,033	0.48%
2020/06/12	1	26.30	0	0.00	26.45	1	977	0.10%
2020/06/11	0	0.00	3	26.95	26.80	-3	981	-0.31%
2020/06/09	0	0.00	1	26.65	26.65	-1	993	-0.10%
2020/06/01	2	26.40	0	0.00	26.35	2	1,063	0.19%
2020/05/15	0	0.00	10	26.15	25.90	-10	1,109	-0.90%
2020/05/13	3	27.83	0	0.00	27.45	3	1,095	0.27%
2020/05/05	2	27.30	2	27.65	28.45	0	1,307	0.00%
2020/04/21	5	24.70	0	0.00	24.25	5	1,387	0.36%
2020/04/08	0	0.00	2	26.85	27.00	-2	1,404	-0.14%
2020/03/26	2	23.15	5	23.20	23.80	-3	1,383	-0.22%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/16	0	0.00	5	25.50	24.20	-5	1,413	-0.35%
2020/03/13	7	25.00	0	0.00	25.40	7	1,393	0.50%
2020/03/11	0	0.00	35	29.87	29.45	-35	1,331	-2.63%
2020/03/10	10	29.60	0	0.00	30.25	10	1,312	0.76%
2020/03/09	15	30.97	0	0.00	30.35	15	1,290	1.16%
2020/03/06	5	30.65	0	0.00	31.05	5	1,273	0.39%
2020/03/04	0	0.00	20	30.19	30.50	-20	1,262	-1.58%
2020/03/03	0	0.00	3	30.38	30.00	-3	1,258	-0.24%
2020/03/02	0	0.00	2	29.85	29.60	-2	1,264	-0.16%
2020/02/27	0	0.00	27	29.29	29.15	-27	1,276	-2.12%
2020/02/25	0	0.00	6	29.30	29.75	-6	1,260	-0.48%
2020/02/24	2	29.40	0	0.00	29.80	2	1,247	0.16%
2020/02/19	0	0.00	1	30.40	30.40	-1	1,225	-0.08%
2020/02/12	0	0.00	7	31.51	31.40	-7	1,204	-0.58%
2020/02/11	0	0.00	26	31.44	31.35	-26	1,153	-2.25%
2020/02/10	3	31.90	6	32.05	31.90	-3	1,128	-0.27%
2020/02/07	4	30.71	30	30.53	31.35	-26	1,088	-2.39%
2020/02/06	39	31.67	5	31.28	30.95	34	1,051	3.23%
2020/02/05	0	0.00	35	29.87	30.05	-35	920	-3.80%
2020/02/03	0	0.00	11	28.85	29.20	-11	859	-1.28%
2020/01/30	47	29.02	0	0.00	29.00	47	821	5.72%
2020/01/20	0	0.00	24	29.83	30.35	-24	785	-3.06%
2020/01/17	4	29.80	15	29.50	29.30	-11	731	-1.50%
2020/01/16	0	0.00	17	28.51	28.70	-17	698	-2.43%
2020/01/15	0	0.00	16	28.70	28.35	-16	690	-2.32%
2020/01/14	0	0.00	16	28.84	28.85	-16	692	-2.31%
2020/01/13	0	0.00	6	29.40	28.80	-6	701	-0.86%
2020/01/10	0	0.00	13	28.95	28.75	-13	688	-1.89%
2020/01/08	5	27.70	0	0.00	27.60	5	664	0.75%
2020/01/07	4	27.94	0	0.00	28.05	4	678	0.59%
2020/01/06	12	28.40	0	0.00	28.25	12	676	1.77%
2020/01/03	8	28.45	0	0.00	28.30	8	672	1.19%
2019/12/25	10	29.01	0	0.00	29.00	10	640	1.56%
2019/12/19	0	0.00	1	29.95	29.65	-1	628	-0.16%
2019/12/18	0	0.00	4	29.95	30.15	-4	618	-0.65%
2019/12/06	5	27.56	0	0.00	27.75	5	516	0.97%
2019/12/04	5	27.85	0	0.00	27.80	5	537	0.93%
2019/12/03	3	28.20	0	0.00	28.25	3	534	0.56%
2019/12/02	5	28.13	0	0.00	27.80	5	526	0.95%
2019/11/28	0	0.00	3	28.85	28.65	-3	517	-0.58%
2019/11/25	2	27.50	0	0.00	27.55	2	463	0.43%
2019/11/20	3	27.08	0	0.00	27.15	3	451	0.67%
2019/11/19	1	26.55	0	0.00	26.75	1	448	0.22%
2019/11/18	2	26.73	0	0.00	26.70	2	464	0.43%
2019/11/11	3	25.58	0	0.00	25.55	3	468	0.64%
2019/11/08	2	25.50	0	0.00	25.65	2	473	0.42%
2019/11/06	12	25.46	0	0.00	25.45	12	487	2.46%
2019/10/31	9	25.59	0.2	25.50	25.50	8.8	574	1.53%
2019/10/30	10	25.70	0.4	25.60	25.70	9.6	592	1.61%
2019/09/23	0	0.00	3	25.95	26.00	-3	1,075	-0.28%
2019/08/06	1	22.90	0	0.00	23.05	1	1,486	0.07%
2019/07/30	14	26.05	0	0.00	25.90	14	1,371	1.02%
2019/07/23	0	0.00	35	28.02	27.70	-35	1,277	-2.74%
2019/07/22	1	29.45	10	28.50	28.55	-9	1,253	-0.72%
2019/07/19	0	0.00	15	28.68	28.90	-15	1,208	-1.24%
2019/07/18	0	0.00	10	28.06	27.65	-10	1,142	-0.88%
2019/07/16	0	0.00	4	27.90	27.80	-4	1,087	-0.37%
2019/07/15	0	0.00	10	27.08	27.30	-10	1,072	-0.93%
2019/07/12	0	0.00	5	27.95	27.60	-5	1,053	-0.47%
2019/07/04	20	27.04	2	26.95	26.85	18	947	1.90%
2019/07/03	2	26.18	0	0.00	26.15	2	901	0.22%
2019/07/02	0	0.00	1	25.60	26.00	-1	895	-0.11%
2019/06/28	1	25.90	5	26.35	25.55	-4	888	-0.45%
2019/06/26	1	25.80	0	0.00	25.55	1	868	0.12%
2019/06/25	3	25.90	3	26.05	25.80	0	872	0.00%
2019/06/24	1	25.35	1	25.80	26.10	0	870	0.00%
2019/06/21	2	25.65	1	26.05	25.75	1	861	0.12%
2019/06/20	1	26.45	0	0.00	26.30	1	851	0.12%
2019/06/18	2	26.75	1	26.75	26.45	1	840	0.12%
2019/06/17	0	0.00	1	25.70	25.50	-1	786	-0.13%
2019/06/12	6	26.78	2	27.50	27.00	4	736	0.54%
2019/06/10	6	27.45	8	27.45	27.35	-2	653	-0.31%
2019/06/06	1	27.00	10	26.70	27.00	-9	582	-1.54%
2019/06/05	62	25.67	1	25.15	25.90	61	464	13.14%
2019/05/31	0	0.00	10	23.35	23.50	-10	362	-2.76%
2019/05/22	0	0.00	5	22.77	22.80	-5	347	-1.44%
2019/05/07	5	21.20	0	0.00	21.25	5	390	1.28%
2019/04/25	0	0.00	5	21.15	21.30	-5	490	-1.02%
2019/04/22	0	0.00	15	21.70	21.60	-15	473	-3.17%
2019/03/28	5	23.90	0	0.00	23.80	5	437	1.14%
2019/03/22	25	23.17	0	0.00	23.05	25	409	6.10%
2019/03/07	10	22.53	0	0.00	22.25	10	373	2.68%
2019/02/22	0	0.00	1	22.00	22.00	-1	369	-0.27%
2019/02/18	11	21.61	0	0.00	21.50	11	360	3.05%
2019/02/13	5	21.80	0	0.00	21.75	5	358	1.39%
2019/02/12	5	22.40	0	0.00	22.20	5	356	1.40%
2019/01/29	7	22.04	7	21.75	21.75	0	340	0.00%
2019/01/24	0	0.00	10	20.95	20.80	-10	308	-3.24%
2019/01/22	30	20.62	0	0.00	20.70	30	261	11.45%
2018/12/22	3	19.25	4	19.60	19.35	-1	535	-0.19%
2018/12/21	1	18.25	0	0.00	18.45	1	536	0.19%
2018/11/14	0	0.00	1	18.90	18.60	-1	1,173	-0.09%
2018/11/09	1	18.50	0	0.00	18.55	1	1,175	0.09%
2018/11/06	0	0.00	1	18.85	18.45	-1	1,201	-0.08%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,200	-0.08%
2018/10/16	1	19.30	0	0.00	19.10	1	1,197	0.08%
2018/10/02	13	24.85	14	25.21	24.30	-1	1,080	-0.09%
2018/09/28	1	24.10	0	0.00	23.25	1	973	0.10%
2018/09/26	0	0.00	2	25.00	24.05	-2	951	-0.21%
2018/09/25	1	24.70	7	24.85	24.75	-6	913	-0.66%
2018/09/21	5	24.39	3	24.58	24.35	2	817	0.24%
2018/09/20	4	24.66	0	0.00	24.45	4	809	0.49%
2018/09/19	2	24.23	3	24.40	25.20	-1	799	-0.13%
2018/09/18	2	24.50	0	0.00	24.50	2	735	0.27%
2018/08/28	0	0.00	1	22.30	22.10	-1	815	-0.12%
2018/08/16	0	0.00	1	21.65	21.80	-1	897	-0.11%
2018/08/09	1	22.65	0	0.00	22.60	1	928	0.11%
2018/08/06	0	0.00	1	23.05	23.45	-1	1,000	-0.10%
2018/08/01	0	0.00	2	22.38	22.25	-2	1,127	-0.18%
2018/07/30	2	22.60	2	22.20	22.15	0	1,169	0.00%
2018/07/20	0	0.00	12	21.65	21.65	-12	1,777	-0.68%
2018/07/02	10	23.15	0	0.00	22.65	10	4,159	0.24%
2018/06/29	3	23.20	3	23.43	23.00	0	4,224	0.00%
2018/06/28	1	22.95	0	0.00	23.25	1	4,320	0.02%
2018/06/27	18	23.18	2	23.48	23.55	16	4,753	0.34%
2018/06/26	0	0.00	2	21.45	21.45	-2	4,854	-0.04%
2018/06/21	1	23.00	0	0.00	22.70	1	5,087	0.02%
2018/06/14	1	23.30	0	0.00	22.45	1	5,042	0.02%
2018/06/13	5	23.25	5	23.50	23.10	0	5,007	0.00%
2018/06/06	0	0.00	3	22.45	22.45	-3	4,905	-0.06%
2018/06/01	1	22.25	1	22.90	22.85	0	4,886	0.00%
2018/05/31	0	0.00	2	22.58	22.25	-2	4,872	-0.04%
2018/05/30	1	22.45	0	0.00	22.45	1	4,870	0.02%
2018/05/21	1	23.75	0	0.00	24.25	1	4,810	0.02%
2018/05/18	1	24.25	0	0.00	23.80	1	4,807	0.02%
2018/05/17	0	0.00	2	24.10	24.05	-2	4,798	-0.04%
2018/05/15	0	0.00	1	25.00	24.70	-1	4,773	-0.02%
2018/05/11	5	25.08	1	25.00	24.65	4	4,736	0.08%
2018/05/10	1	24.85	0	0.00	24.50	1	4,690	0.02%
2018/05/09	0	0.00	1	25.20	24.80	-1	4,674	-0.02%
2018/05/04	0	0.00	10	24.95	24.70	-10	4,565	-0.22%
2018/05/03	11	24.42	0	0.00	24.95	11	4,544	0.24%
2018/05/02	2	25.55	4	24.59	24.30	-2	4,481	-0.04%
2018/04/30	1	27.55	1	28.00	26.85	0	4,346	0.00%
2018/04/27	1	26.00	2	26.70	27.30	-1	4,245	-0.02%
2018/04/26	3	28.83	2	28.85	26.60	1	4,166	0.02%
2018/04/25	2	27.68	1	28.00	29.10	1	3,994	0.03%
2018/04/24	1	27.00	0	0.00	27.55	1	3,885	0.03%
2018/04/23	5	29.64	15	29.12	29.10	-10	3,793	-0.26%
2018/04/20	15	29.06	6	29.40	29.10	9	3,688	0.24%
2018/04/19	1	28.00	4	27.11	27.50	-3	3,280	-0.09%
2018/04/18	0	0.00	10	26.20	26.40	-10	3,153	-0.32%
2018/04/17	2	25.55	2	25.98	25.30	0	3,110	0.00%
2018/04/16	1	26.15	0	0.00	26.20	1	3,050	0.03%
2018/04/13	5	25.35	0	0.00	25.20	5	2,966	0.17%
2018/04/12	2	26.40	0	0.00	25.90	2	2,973	0.07%
2018/04/11	5	27.08	2	26.95	27.20	3	2,905	0.10%
2018/04/10	6	28.96	1	31.45	28.35	5	2,720	0.18%
2018/04/09	3	30.53	1	31.10	31.45	2	2,444	0.08%
2018/04/02	6	26.30	21	26.38	26.00	-15	2,049	-0.73%
2018/03/30	26	26.16	20	26.26	26.15	6	1,867	0.32%
2018/03/29	31	24.40	14	24.95	25.40	17	1,408	1.21%
2018/03/28	14	24.10	1	23.65	23.10	13	1,224	1.06%
2018/03/21	6	22.25	6	22.00	21.90	0	969	0.00%
2018/03/16	15	22.12	16	22.07	22.05	-1	968	-0.10%
2018/03/13	0	0.00	5	21.40	21.30	-5	952	-0.52%
2018/03/12	5	21.40	0	0.00	21.45	5	952	0.52%
2018/03/05	0	0.00	2	20.90	20.85	-2	1,032	-0.19%
2018/02/27	0	0.00	3	21.20	21.20	-3	1,110	-0.27%
2018/02/12	1	20.50	1	20.65	20.70	0	1,130	0.00%
2018/02/09	0	0.00	2	19.55	20.10	-2	1,121	-0.18%
2018/02/06	1	20.15	0	0.00	19.90	1	1,141	0.09%
2018/02/01	2	21.38	0	0.00	21.30	2	1,246	0.16%
2018/01/25	2	21.05	0	0.00	20.70	2	1,231	0.16%
2018/01/19	0	0.00	1	21.75	21.60	-1	1,218	-0.08%
2018/01/18	1	22.00	0	0.00	22.00	1	1,207	0.08%
2018/01/17	2	22.25	1	22.40	22.45	1	1,194	0.08%
2018/01/16	0	0.00	1.1	22.81	22.30	-1.1	1,182	-0.09%
2018/01/15	0	0.00	1	21.75	21.65	-1	1,093	-0.09%
2018/01/12	2	21.83	0	0.00	21.95	2	1,095	0.18%
2018/01/09	1	22.10	2	21.78	22.10	-1	1,032	-0.10%
2018/01/05	0	0.00	5	21.00	21.30	-5	958	-0.52%
2018/01/04	0	0.00	9	21.19	21.00	-9	940	-0.96%
2018/01/03	2	20.90	0	0.00	21.00	2	918	0.22%