振曜 (6143)-元大-四維券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
122.0
漲跌
▲5.5
漲幅
+4.72%
成交量
7,778張
產業
上櫃通信網路類股
188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

振曜 (6143)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	1	117.50	11	117.86	122.00	-10	3,351	-0.30%
2024/05/02	2	114.50	2	115.00	116.50	0	3,228	0.00%
2024/04/30	11.1	108.51	1	109.00	108.50	10.1	3,167	0.32%
2024/04/29	20	112.70	4.1	112.90	113.50	15.9	3,086	0.52%
2024/04/26	3	114.00	12	115.17	116.50	-9	2,901	-0.31%
2024/04/25	3	108.17	3	109.00	109.00	0	2,756	0.00%
2024/04/24	0	0.00	2	107.00	105.50	-2	2,687	-0.07%
2024/04/22	5	108.10	4	110.38	105.00	1	2,635	0.04%
2024/04/19	9	105.94	63.1	109.19	109.00	-54.1	2,546	-2.12%
2024/04/18	12	105.13	5	103.80	105.00	7	2,332	0.30%
2024/04/17	0	0.00	7.7	99.43	100.50	-7.7	2,225	-0.35%
2024/04/16	4.3	93.22	1	94.20	92.80	3.3	2,203	0.15%
2024/04/15	0	96.10	0	0.00	96.60	0	2,199	0.00%
2024/04/12	0.1	97.20	0	0.00	97.00	0.1	2,275	0.00%
2024/04/11	5.1	97.48	1	97.80	97.20	4.1	2,266	0.18%
2024/04/10	6	101.50	5	101.10	101.00	1	2,243	0.04%
2024/04/09	21.1	101.09	0	0.00	100.00	21.1	2,236	0.94%
2024/04/08	8.2	99.10	6	101.65	103.00	2.2	2,210	0.10%
2024/04/03	2	96.90	0.2	96.20	96.80	1.8	2,145	0.09%
2024/04/02	14	95.02	0	0.00	95.30	14	2,135	0.66%
2024/04/01	21	94.58	1.2	95.35	95.10	19.8	2,132	0.93%
2024/03/29	2	92.40	0	0.00	92.30	2	2,147	0.09%
2024/03/28	2	93.10	0	0.00	92.70	2	2,162	0.09%
2024/03/27	0	0.00	24	94.40	93.80	-24	2,182	-1.10%
2024/03/26	4.1	94.93	2	94.20	94.40	2.1	2,196	0.09%
2024/03/25	12	96.53	8	96.74	96.90	4	2,187	0.18%
2024/03/20	0.1	96.90	0	0.00	96.00	0.1	2,220	0.00%
2024/03/19	0	97.60	2	97.70	96.60	-2	2,234	-0.09%
2024/03/18	0.1	95.10	0	0.00	97.10	0.1	2,244	0.00%
2024/03/15	2	95.00	0	0.00	94.10	2	2,311	0.09%
2024/03/14	2.3	96.79	0	0.00	95.20	2.3	2,434	0.09%
2024/03/13	6.1	96.76	1	98.90	96.70	5.1	2,478	0.20%
2024/03/12	2	97.89	0	0.00	97.10	2	2,537	0.08%
2024/03/11	7	99.29	0	0.00	96.80	7	2,815	0.25%
2024/03/08	15	111.57	86	100.20	99.90	-71	2,996	-2.37%
2024/03/07	10	114.50	21	113.45	111.00	-11	3,062	-0.36%
2024/03/06	5	106.30	18	106.83	107.00	-13	3,204	-0.41%
2024/03/05	5	103.64	6	103.80	103.50	-1	3,125	-0.03%
2024/03/04	0	0.00	6.1	100.91	100.00	-6.1	3,014	-0.20%
2024/03/01	32	97.94	31.2	99.78	99.90	0.9	2,947	0.03%
2024/02/29	6	89.58	8.1	95.48	96.20	-2.1	2,810	-0.07%
2024/02/27	1	87.80	0	0.00	87.50	1	2,772	0.04%
2024/02/26	0.2	89.00	0	0.00	88.40	0.2	2,802	0.01%
2024/02/23	5.2	88.82	0	0.00	88.80	5.2	2,806	0.18%
2024/02/22	0	0.00	0.3	91.00	90.20	-0.3	2,812	-0.01%
2024/02/21	0	90.60	1	90.10	90.50	-1	2,818	-0.04%
2024/02/20	1.3	88.92	20	89.55	88.70	-18.7	2,815	-0.66%
2024/02/16	20	89.95	0.2	89.30	89.80	19.8	2,900	0.68%
2024/02/15	1	88.10	6	88.70	88.40	-5	2,981	-0.17%
2024/02/05	0.2	88.00	0	0.00	87.10	0.2	3,083	0.01%
2024/02/02	6	88.03	1	88.00	87.60	5	3,084	0.16%
2024/02/01	11	89.57	0	0.00	88.10	11	3,102	0.35%
2024/01/31	18	90.66	0	0.00	90.20	18	3,087	0.58%
2024/01/30	4	91.55	2	90.55	91.30	2	3,132	0.06%
2024/01/29	8	89.58	0	0.00	89.30	8	3,186	0.25%
2024/01/26	3	89.20	1	88.90	88.90	2	3,179	0.06%
2024/01/25	0	0.00	2	84.80	85.30	-2	3,125	-0.06%
2024/01/23	1	86.10	0	0.00	86.00	1	3,203	0.03%
2024/01/22	1	83.80	0	0.00	84.00	1	3,220	0.03%
2024/01/17	25	85.10	0	0.00	83.10	25	3,496	0.71%
2024/01/12	0	0.00	7	82.40	81.80	-7	3,492	-0.20%
2024/01/11	0	0.00	15	81.57	82.20	-15	3,489	-0.43%
2024/01/10	1	81.00	0	0.00	80.80	1	3,489	0.03%
2024/01/09	5	83.40	0	0.00	82.20	5	3,471	0.14%
2024/01/08	0	0.00	0.1	84.40	82.80	-0.1	3,446	0.00%
2024/01/04	5	86.80	0	0.00	86.70	5	3,360	0.15%
2024/01/02	5	90.10	0	0.00	88.50	5	3,351	0.15%
2023/12/29	0.1	89.00	8	88.81	89.60	-7.9	3,348	-0.24%
2023/12/28	5	90.48	0	0.00	89.50	5	3,343	0.15%
2023/12/27	11	89.33	11	89.10	89.50	0	3,338	0.00%
2023/12/26	17	88.53	0	0.00	88.50	17	3,334	0.51%
2023/12/25	25	91.38	0	0.00	89.40	25	3,315	0.75%
2023/12/22	3	91.43	1	92.40	90.70	2	3,295	0.06%
2023/12/21	0.2	90.90	0	0.00	90.60	0.2	3,269	0.01%
2023/12/20	0	0.00	0.8	92.51	92.30	-0.8	3,281	-0.02%
2023/12/15	0	0.00	2	95.70	95.50	-2	3,277	-0.06%
2023/12/14	1.1	94.86	20	95.40	95.00	-18.9	3,262	-0.58%
2023/12/13	0	0.00	26	95.36	95.40	-26	3,238	-0.80%
2023/12/12	2	94.00	1	96.00	96.70	1	3,216	0.03%
2023/12/11	6.3	93.15	3	95.73	96.60	3.3	3,138	0.10%
2023/12/08	4.5	99.40	7	99.70	99.50	-2.5	3,006	-0.08%
2023/12/07	21	99.20	6.5	100.30	98.00	14.5	2,958	0.49%
2023/12/06	60	100.81	34	102.11	99.80	26	2,872	0.91%
2023/12/05	26	104.18	6	104.08	103.00	20	2,577	0.78%
2023/12/04	69	96.47	26.3	98.47	103.00	42.7	2,360	1.81%
2023/12/01	38	94.22	43.5	95.20	94.00	-5.5	2,150	-0.26%
2023/11/29	2	91.25	1	91.70	91.70	1	1,904	0.05%
2023/11/28	5	90.36	0	0.00	91.00	5	1,885	0.27%
2023/11/24	16	88.16	5	87.74	87.60	11	1,848	0.60%
2023/11/21	1	90.00	1	90.40	90.60	0	1,779	0.00%
2023/11/20	1	91.50	0	0.00	91.60	1	1,776	0.06%
2023/11/16	13	90.39	2	89.70	90.90	11	1,752	0.63%
2023/11/15	22	91.92	2	92.90	91.00	20	1,731	1.15%
2023/11/14	52	92.50	0	0.00	92.40	52	1,670	3.11%
2023/11/13	81	90.00	34	90.01	90.30	47	1,575	2.98%
2023/11/10	24	85.74	1	85.00	84.50	23	1,469	1.56%
2023/11/09	18	85.97	1	86.00	85.50	17	1,465	1.16%
2023/11/07	1	87.70	1	88.70	87.60	0	1,471	0.00%
2023/11/06	1	87.80	3	87.93	88.00	-2	1,463	-0.14%
2023/11/02	1	82.10	0	0.00	81.40	1	1,362	0.07%
2023/10/27	2	81.50	3	81.17	81.10	-1	1,292	-0.08%
2023/10/26	1	81.80	2	79.20	81.40	-1	1,251	-0.08%
2023/10/25	4	77.55	4	76.40	78.10	0	1,108	0.00%
2023/10/24	0.1	67.60	6	70.98	71.00	-5.9	1,049	-0.56%
2023/10/20	0.2	67.36	0	0.00	68.60	0.2	1,074	0.02%
2023/10/19	0.1	68.50	0	0.00	68.60	0.1	1,078	0.01%
2023/10/18	5.2	68.41	0	0.00	69.20	5.2	1,089	0.47%
2023/10/06	1	74.70	0	0.00	75.00	1	1,192	0.08%
2023/10/05	0	0.00	1	76.10	75.10	-1	1,213	-0.08%
2023/10/04	0.1	75.00	0	0.00	74.40	0.1	1,223	0.01%
2023/10/02	1	75.50	0	0.00	75.80	1	1,262	0.08%
2023/09/28	0	0.00	1	76.10	76.20	-1	1,264	-0.08%
2023/09/27	1	74.20	0	0.00	74.30	1	1,259	0.08%
2023/09/25	1	76.10	2	76.45	76.60	-1	1,265	-0.08%
2023/09/21	2	72.70	1	72.60	72.60	1	1,248	0.08%
2023/09/20	0.1	73.00	0	0.00	74.20	0.1	1,220	0.01%
2023/09/11	0.1	73.00	0	0.00	73.40	0.1	1,397	0.01%
2023/09/07	2	75.40	2	76.00	74.80	0	1,545	0.00%
2023/09/06	1	75.10	1	76.10	75.80	0	1,546	0.00%
2023/09/05	1	75.10	1	75.70	75.80	0	1,543	0.00%
2023/09/04	0	0.00	2	71.15	73.50	-2	1,548	-0.13%
2023/09/01	0	0.00	1	69.70	69.40	-1	1,546	-0.06%
2023/08/30	1	67.70	2	68.25	68.60	-1	1,701	-0.06%
2023/08/28	1.5	65.99	1	66.40	65.40	0.5	1,822	0.02%
2023/08/21	2.1	68.88	0	0.00	68.10	2.1	1,852	0.11%
2023/08/18	1.1	70.09	0	0.00	70.00	1.1	1,848	0.06%
2023/08/17	2	70.20	2	71.00	71.40	0	1,848	0.00%
2023/08/16	1	70.30	4	71.05	71.20	-3	1,855	-0.16%
2023/08/15	2	70.60	1	71.40	70.00	1	1,856	0.05%
2023/08/14	4.4	72.42	1	73.20	70.20	3.4	1,871	0.18%
2023/08/11	1	75.40	4	75.05	74.50	-3	1,862	-0.16%
2023/08/10	5	71.08	5	71.70	71.90	0	1,834	0.00%
2023/08/08	0.2	77.10	0	0.00	76.10	0.2	1,776	0.01%
2023/08/02	0.2	76.25	2	76.00	77.00	-1.8	1,823	-0.10%
2023/07/26	0.2	75.95	2	75.90	75.30	-1.8	1,869	-0.10%
2023/07/25	0	76.10	0	0.00	76.60	0	1,974	0.00%
2023/07/21	0.2	78.50	1	78.80	77.40	-0.8	1,981	-0.04%
2023/07/19	1	80.40	0	0.00	78.70	1	2,018	0.05%
2023/07/18	1	81.60	0	0.00	79.00	1	2,073	0.05%
2023/07/17	0	0.00	1	82.30	82.00	-1	2,118	-0.05%
2023/07/14	1	81.50	1	82.20	81.60	0	2,143	0.00%
2023/07/13	6	82.40	6	82.88	81.50	0	2,160	0.00%
2023/07/12	0	0.00	2	82.40	82.20	-2	2,168	-0.09%
2023/07/11	2	84.20	4	84.80	83.90	-2	2,183	-0.09%
2023/07/10	1	84.30	0	0.00	83.70	1	2,189	0.05%
2023/07/07	3	84.30	1	84.50	84.80	2	2,212	0.09%
2023/07/06	0	0.00	1	87.00	86.60	-1	2,222	-0.04%
2023/07/05	1	87.80	0	0.00	87.80	1	2,238	0.04%
2023/06/30	1	87.00	1	87.80	88.40	0	2,347	0.00%
2023/06/29	1	87.40	1	88.10	87.00	0	2,459	0.00%
2023/06/28	2	87.20	2	87.75	87.00	0	2,502	0.00%
2023/06/27	1	87.20	1	87.70	86.60	0	2,573	0.00%
2023/06/26	6	87.12	12	87.44	86.90	-6	2,660	-0.23%
2023/06/21	2	91.30	0	0.00	91.20	2	2,754	0.07%
2023/06/20	1	92.70	0	0.00	91.60	1	3,162	0.03%
2023/06/19	2	94.35	0	0.00	93.90	2	3,335	0.06%
2023/06/16	0	0.00	1	93.00	92.90	-1	3,379	-0.03%
2023/06/15	6	94.28	1	97.20	94.30	5	3,372	0.15%
2023/06/14	4	95.15	6	94.53	95.40	-2	3,322	-0.06%
2023/06/13	5	93.14	5	94.14	93.40	0	3,265	0.00%
2023/06/08	2	89.60	1	89.80	89.00	1	3,236	0.03%
2023/06/06	3	92.53	1	92.80	93.00	2	3,238	0.06%
2023/06/05	0	0.00	4.1	91.46	93.40	-4.1	3,195	-0.13%
2023/06/02	2	91.95	7.2	88.56	89.50	-5.2	3,161	-0.16%
2023/05/29	4	86.20	0	0.00	86.50	4	3,185	0.13%
2023/05/25	1	86.70	0	0.00	86.60	1	3,253	0.03%
2023/05/23	0	0.00	0	89.80	87.90	0	3,385	0.00%
2023/05/22	0	0.00	1	89.00	88.50	-1	3,495	-0.03%
2023/05/19	1	87.40	0	0.00	86.70	1	3,634	0.03%
2023/05/17	1	89.80	0	0.00	89.20	1	3,852	0.03%
2023/05/15	0	0.00	1	88.50	88.50	-1	3,879	-0.03%
2023/05/11	2	85.95	2	87.70	86.90	0	4,052	0.00%
2023/05/10	0	0.00	1	91.10	89.90	-1	4,011	-0.02%
2023/05/09	1	88.52	6	89.25	89.20	-5	4,015	-0.12%
2023/05/08	4	92.53	4	92.20	92.20	0	4,009	0.00%
2023/05/05	5	92.20	0	0.00	92.50	5	4,078	0.12%
2023/05/04	1	92.20	0	0.00	91.60	1	4,198	0.02%
2023/05/02	2	93.10	2	93.90	92.00	0	4,293	0.00%
2023/04/28	1	93.30	0	0.00	96.20	1	4,236	0.02%
2023/04/21	0	0.00	4	92.68	91.80	-4	4,096	-0.10%
2023/04/20	6	96.35	4	96.20	95.30	2	4,074	0.05%
2023/04/19	4	100.88	2	102.25	100.50	2	4,062	0.05%
2023/04/18	4	99.70	0	0.00	99.20	4	4,069	0.10%
2023/04/17	1	102.00	1	102.50	103.00	0	4,175	0.00%
2023/04/14	1	99.00	0	0.00	99.50	1	4,315	0.02%
2023/04/13	3	101.67	0	0.00	100.50	3	4,330	0.07%
2023/04/12	0	0.00	1	103.00	102.00	-1	4,362	-0.02%
2023/04/11	1.1	99.90	0	0.00	99.80	1.1	4,345	0.03%
2023/04/10	2	102.00	0	0.00	101.50	2	4,331	0.05%
2023/04/07	2.2	104.66	0	0.00	104.50	2.2	4,312	0.05%
2023/04/06	1	102.00	1	102.50	102.50	0	4,253	0.00%
2023/03/31	0	0.00	1	101.50	102.00	-1	4,225	-0.02%
2023/03/30	3	102.50	1	108.50	102.00	2	4,209	0.05%
2023/03/29	0	0.00	2	104.25	105.50	-2	4,096	-0.05%
2023/03/28	3	101.17	0	0.00	102.50	3	4,066	0.07%
2023/03/24	5	102.70	6	102.83	104.50	-1	3,917	-0.03%
2023/03/23	6	99.33	10	100.10	100.00	-4	3,819	-0.10%
2023/03/22	14	95.91	28	95.60	97.60	-14	3,464	-0.40%
2023/03/21	1	88.70	2	88.70	88.80	-1	3,275	-0.03%
2023/03/20	1	84.60	0	0.00	84.80	1	3,224	0.03%
2023/03/15	10	83.50	10	83.70	83.30	0	3,225	0.00%
2023/03/08	0	0.00	2	86.65	86.80	-2	3,300	-0.06%
2023/03/07	3	88.80	2	88.90	88.00	1	3,355	0.03%
2023/03/06	1	90.50	0	0.00	90.00	1	3,454	0.03%
2023/03/02	1	89.40	0	0.00	88.40	1	3,619	0.03%
2023/03/01	0	0.00	1	88.00	87.70	-1	3,648	-0.03%
2023/02/24	2	88.30	0	0.00	87.70	2	3,635	0.06%
2023/02/23	10	88.35	0	0.00	89.40	10	3,597	0.28%
2023/02/22	13	89.68	2	88.95	88.60	11	3,625	0.30%
2023/02/20	0	0.00	1	88.90	88.20	-1	3,589	-0.03%
2023/02/17	1	87.50	1	87.60	88.00	0	3,636	0.00%
2023/02/16	0	0.00	2	83.74	82.70	-2	3,611	-0.06%
2023/02/10	3	78.80	1	78.70	75.00	2	3,407	0.06%
2023/02/09	1	80.10	1	81.20	80.70	0	3,289	0.00%
2023/02/03	5	79.60	5	80.20	77.40	0	3,205	0.00%
2023/01/31	0	0.00	1	74.40	75.30	-1	2,963	-0.03%
2023/01/30	0	0.00	1	71.10	70.90	-1	2,922	-0.03%
2023/01/13	1	69.10	0	0.00	69.20	1	2,936	0.03%
2023/01/10	1	72.70	1	71.80	71.50	0	2,909	0.00%
2023/01/09	0	0.00	2	76.00	75.00	-2	2,880	-0.07%
2023/01/06	1	74.70	1	75.30	75.70	0	2,835	0.00%
2023/01/05	10	74.13	15	76.20	74.60	-5	2,803	-0.18%
2023/01/04	15	72.57	18	72.33	74.50	-3	2,662	-0.11%
2023/01/03	3	69.80	0	0.00	69.80	3	2,493	0.12%
2022/12/28	0	0.00	1	64.50	63.90	-1	2,442	-0.04%
2022/12/20	0.1	69.50	0	0.00	68.10	0.1	2,614	0.00%
2022/12/19	0	0.00	1	72.30	71.40	-1	2,670	-0.04%
2022/12/16	0	0.00	2	72.60	72.00	-2	2,755	-0.07%
2022/12/15	0	0.00	1	75.00	74.00	-1	2,771	-0.04%
2022/12/14	6	73.35	2	72.30	73.50	4	2,740	0.15%
2022/12/13	2	68.60	1	69.90	68.60	1	2,674	0.04%
2022/12/09	0	0.00	20	69.70	70.50	-20	2,672	-0.75%
2022/12/07	1	71.72	2	70.90	69.20	-1	2,749	-0.04%
2022/12/06	27.1	74.97	5	73.90	72.00	22.1	2,736	0.81%
2022/12/05	0	74.20	0	0.00	73.80	0	2,656	0.00%
2022/12/02	0	0.00	3.2	77.23	73.90	-3.2	2,636	-0.12%
2022/12/01	1	75.70	1	74.10	74.60	0	2,588	0.00%
2022/11/30	2	74.20	0	0.00	74.60	2	2,599	0.08%
2022/11/29	1	74.20	0	0.00	74.60	1	2,637	0.04%
2022/11/28	4.2	76.55	0	0.00	76.20	4.2	2,644	0.16%
2022/11/25	0	0.00	0.6	72.38	74.40	-0.6	2,514	-0.02%
2022/11/24	3	73.03	5	70.76	70.00	-2	2,341	-0.09%
2022/11/23	4	69.33	5	69.74	69.40	-1	2,225	-0.04%
2022/11/18	2	66.40	1	67.60	66.90	1	2,183	0.05%
2022/11/17	2	69.55	0	0.00	70.00	2	2,119	0.09%
2022/11/16	5.1	67.35	9	68.30	68.80	-3.9	2,094	-0.19%
2022/11/15	7.5	70.43	4	69.03	70.00	3.5	2,021	0.17%
2022/11/14	7	65.79	10.1	65.17	68.20	-3.1	1,921	-0.16%
2022/11/11	19	62.84	4	62.25	62.00	15	1,887	0.79%
2022/11/01	0	0.00	1	56.70	57.30	-1	2,019	-0.05%
2022/10/25	1	56.20	0	0.00	56.00	1	2,011	0.05%
2022/10/21	1	57.70	1	58.60	57.40	0	1,986	0.00%
2022/10/18	0	0.00	1	60.30	59.00	-1	1,991	-0.05%
2022/10/17	1	59.00	1	59.00	60.00	0	1,990	0.00%
2022/10/14	0	0.00	1	61.00	60.80	-1	1,975	-0.05%
2022/10/13	1	59.90	0	0.00	58.20	1	1,968	0.05%
2022/10/12	5	62.42	4	61.48	61.00	1	1,959	0.05%
2022/10/07	0	0.00	3	64.00	63.50	-3	1,959	-0.15%
2022/10/05	0	0.00	1	63.20	62.60	-1	1,958	-0.05%
2022/10/03	1	57.10	0	0.00	57.10	1	1,915	0.05%
2022/09/30	0.1	57.60	0	0.00	58.00	0.1	1,945	0.00%
2022/09/28	1	60.80	0	0.00	57.50	1	2,018	0.05%
2022/09/27	8	62.68	12	63.33	63.80	-4	2,075	-0.19%
2022/09/26	12.1	62.56	14	64.31	62.10	-1.9	2,109	-0.09%
2022/09/23	13	66.68	11	66.86	66.30	2	2,129	0.09%
2022/09/22	0	0.00	5	63.00	64.80	-5	2,144	-0.23%
2022/09/15	0	0.00	27	63.54	62.50	-27	2,637	-1.02%
2022/09/14	1	63.00	1	63.60	64.00	0	2,555	0.00%
2022/09/13	6	62.65	9	63.12	63.10	-3	2,545	-0.12%
2022/09/12	4	62.00	0	0.00	63.10	4	2,525	0.16%
2022/09/02	0	0.00	1	63.60	64.00	-1	2,432	-0.04%
2022/08/22	0	0.00	5	57.50	57.00	-5	2,215	-0.23%
2022/08/19	5	59.82	4	58.45	57.40	1	2,198	0.05%
2022/08/18	15	59.34	13	59.52	59.20	2	2,133	0.09%
2022/08/15	2	56.60	3	56.77	57.00	-1	1,966	-0.05%
2022/08/12	2	55.65	4	56.10	56.00	-2	1,948	-0.10%
2022/08/11	3	54.17	2	54.80	55.60	1	1,904	0.05%
2022/08/10	4	52.85	4	52.80	53.10	0	1,841	0.00%
2022/07/25	1	49.40	3	49.33	50.20	-2	1,734	-0.12%
2022/07/22	0	0.00	0	52.10	52.50	0	1,698	0.00%
2022/07/12	0	0.00	2	45.70	45.35	-2	1,617	-0.12%
2022/07/11	2	44.35	1	45.30	45.20	1	1,605	0.06%
2022/07/08	1	43.70	1	44.45	43.70	0	1,591	0.00%
2022/07/07	30	42.92	28	42.13	44.15	2	1,546	0.13%
2022/07/06	2	45.65	2	43.78	43.50	0	1,453	0.00%
2022/07/05	1	47.55	0	0.00	47.70	1	1,372	0.07%
2022/07/04	0	0.00	2	53.30	50.20	-2	1,251	-0.16%
2022/07/01	3	57.77	2	55.90	55.70	1	1,162	0.09%
2022/06/30	1	61.80	3	62.00	61.80	-2	1,058	-0.19%
2022/06/29	6	62.07	1	62.90	64.00	5	944	0.53%
2022/06/28	2	61.65	5	60.48	60.70	-3	660	-0.45%
2022/06/27	1	57.80	1	59.00	58.60	0	515	0.00%
2022/06/20	0	0.00	5	55.00	54.00	-5	389	-1.28%
2022/06/17	0	0.00	5	55.20	55.30	-5	373	-1.34%
2022/06/16	10	54.85	0	0.00	54.20	10	353	2.83%
2022/04/13	0	0.00	3	49.80	49.70	-3	565	-0.53%
2022/04/12	0	0.00	1	49.15	49.40	-1	616	-0.16%
2022/03/29	0	0.00	1	50.80	50.70	-1	851	-0.12%
2022/03/25	0	0.00	10	52.20	51.80	-10	879	-1.14%
2022/03/24	1	51.30	1	51.80	51.70	0	887	0.00%
2022/03/18	0	0.00	5	47.65	47.80	-5	993	-0.50%
2022/03/08	2	47.80	0	0.00	46.50	2	1,140	0.18%
2022/02/24	1	52.10	0	0.00	50.50	1	1,406	0.07%
2022/02/21	0	0.00	1	53.70	53.80	-1	1,986	-0.05%
2022/02/17	0	0.00	1	53.90	54.00	-1	2,056	-0.05%
2022/02/14	1	52.60	0	0.00	52.20	1	2,125	0.05%
2022/01/25	1	51.10	0	0.00	51.00	1	2,264	0.04%
2022/01/24	1	51.00	0	0.00	52.90	1	2,361	0.04%
2022/01/21	1	53.10	1	53.20	53.00	0	2,420	0.00%
2022/01/20	0	0.00	1	55.30	55.20	-1	2,600	-0.04%
2022/01/19	0	0.00	1	55.30	55.40	-1	2,618	-0.04%
2022/01/14	0	0.00	1	55.30	55.80	-1	2,794	-0.04%
2022/01/13	0	0.00	1	56.50	56.00	-1	2,825	-0.04%
2022/01/11	1	56.90	0	0.00	56.90	1	2,835	0.04%
2022/01/10	3	57.43	11	57.76	57.50	-8	2,827	-0.28%
2022/01/07	3	59.57	4	59.20	59.00	-1	2,812	-0.04%
2022/01/06	10	60.50	4	59.53	60.50	6	2,748	0.22%
2022/01/05	4	59.63	3	60.67	58.50	1	2,740	0.04%
2022/01/04	3	60.27	4	60.90	60.00	-1	2,728	-0.04%
2022/01/03	7	58.09	21	57.52	58.20	-14	2,686	-0.52%
2021/12/30	0	0.00	2	56.60	56.90	-2	2,681	-0.07%
2021/12/29	5	57.32	1	57.50	57.10	4	2,693	0.15%
2021/12/28	11	56.75	1	56.80	57.00	10	2,722	0.37%
2021/12/27	0	0.00	1	57.20	57.00	-1	2,737	-0.04%
2021/12/24	33	60.33	13	59.48	58.70	20	2,756	0.73%
2021/12/23	0	0.00	10	59.10	58.70	-10	2,727	-0.37%
2021/12/22	4	60.05	3	59.90	59.10	1	2,796	0.04%
2021/12/21	0	0.00	12	59.40	59.70	-12	2,851	-0.42%
2021/12/20	12	59.47	42	58.90	58.90	-30	3,093	-0.97%
2021/12/17	7	58.66	5	58.80	58.60	2	3,311	0.06%
2021/12/16	13	59.82	8	59.20	59.60	5	3,374	0.15%
2021/12/15	0	0.00	1	57.00	57.60	-1	3,322	-0.03%
2021/12/14	0	0.00	1	56.80	56.00	-1	3,382	-0.03%
2021/12/08	0	0.00	1	59.00	57.70	-1	3,473	-0.03%
2021/12/07	63	58.63	18	57.43	57.90	45	3,470	1.30%
2021/12/06	0	0.00	43	56.85	56.50	-43	3,455	-1.24%
2021/12/03	5	55.80	4	55.95	57.00	1	3,477	0.03%
2021/12/02	1	55.30	11	55.00	55.00	-10	3,500	-0.29%
2021/12/01	5	56.04	4	56.28	56.00	1	3,517	0.03%
2021/11/30	1	56.10	12	56.59	56.80	-11	3,541	-0.31%
2021/11/29	2	53.40	1	55.30	55.30	1	3,577	0.03%
2021/11/26	10	56.91	11	56.59	55.60	-1	3,665	-0.03%
2021/11/25	6	59.07	0	0.00	58.20	6	3,717	0.16%
2021/11/24	2	60.60	2	59.65	59.60	0	3,913	0.00%
2021/11/23	4	61.50	0	0.00	60.80	4	3,952	0.10%
2021/11/22	27	63.80	7	63.51	62.00	20	3,952	0.51%
2021/11/19	11	57.72	15	58.75	60.40	-4	3,781	-0.11%
2021/11/18	32	59.08	36	60.10	58.20	-4	3,687	-0.11%
2021/11/17	9	57.50	22	57.95	57.40	-13	3,465	-0.38%
2021/11/16	21	55.08	1	56.10	55.10	20	3,427	0.58%
2021/11/15	8	56.10	3	56.93	56.50	5	3,421	0.15%
2021/11/12	2	54.40	0	0.00	54.00	2	3,413	0.06%
2021/11/11	1	54.70	1	54.50	54.60	0	3,413	0.00%
2021/11/10	0	0.00	2	53.80	53.70	-2	3,412	-0.06%
2021/11/09	1	54.10	0	0.00	53.50	1	3,443	0.03%
2021/11/05	10	54.00	1	55.40	54.70	9	3,463	0.26%
2021/11/04	1	54.30	1	54.70	54.10	0	3,491	0.00%
2021/11/03	5	55.30	0	0.00	55.20	5	3,519	0.14%
2021/11/02	13	58.23	1	57.60	55.30	12	3,544	0.34%
2021/11/01	13	57.58	13	58.32	58.50	0	3,547	0.00%
2021/10/29	3	57.07	1	57.80	57.00	2	3,536	0.06%
2021/10/28	6	57.82	16	56.59	57.00	-10	3,547	-0.28%
2021/10/27	1	53.20	1	53.40	54.10	0	3,421	0.00%
2021/10/26	4	54.63	7	55.61	54.50	-3	3,536	-0.08%
2021/10/25	2	53.70	1	54.80	54.80	1	3,729	0.03%
2021/10/22	6	53.42	4	53.88	54.40	2	3,829	0.05%
2021/10/21	4	52.05	0	0.00	51.00	4	3,994	0.10%
2021/10/15	1	51.20	0	0.00	51.30	1	4,028	0.02%
2021/10/12	15	53.83	16	53.64	53.00	-1	4,019	-0.02%
2021/10/08	2	53.70	3	54.20	53.40	-1	3,984	-0.03%
2021/10/07	2	52.45	1	52.40	52.50	1	3,947	0.03%
2021/10/06	2	52.45	1	52.00	51.30	1	3,952	0.03%
2021/10/05	3	52.60	2	52.60	52.60	1	3,936	0.03%
2021/10/04	1	50.70	0	0.00	50.10	1	3,904	0.03%
2021/10/01	2	53.60	4	50.90	50.60	-2	3,874	-0.05%
2021/09/30	5	54.70	6	54.73	54.70	-1	3,834	-0.03%
2021/09/29	8	54.36	7	53.96	53.30	1	3,814	0.03%
2021/09/28	1	58.60	0	0.00	58.70	1	3,740	0.03%
2021/09/27	17	60.22	3	60.07	60.20	14	3,676	0.38%
2021/09/24	5	58.28	8	59.09	59.90	-3	3,419	-0.09%
2021/09/23	3	56.10	3	55.70	54.50	0	3,184	0.00%
2021/09/22	0	0.00	1	54.20	53.30	-1	3,102	-0.03%
2021/09/17	2	53.90	3	53.33	55.00	-1	3,080	-0.03%
2021/09/16	5	54.46	7	53.56	54.50	-2	3,012	-0.07%
2021/09/14	3	50.02	0	0.00	49.60	3	2,887	0.10%
2021/09/08	4	50.43	3	49.55	48.65	1	2,818	0.04%
2021/09/07	0	0.00	2	51.35	51.50	-2	2,779	-0.07%
2021/09/06	2	51.50	0	0.00	50.00	2	2,741	0.07%
2021/09/03	0	0.00	1	53.90	52.40	-1	2,713	-0.04%
2021/09/02	1	55.00	40	55.90	53.50	-39	2,676	-1.46%
2021/09/01	42	55.83	2	56.05	56.30	40	2,617	1.53%
2021/08/31	2	54.45	3	55.33	55.80	-1	2,500	-0.04%
2021/08/30	2	56.95	3	55.67	56.70	-1	2,401	-0.04%
2021/08/27	5	52.06	4	52.75	53.00	1	2,174	0.05%
2021/08/26	1	49.10	12	48.83	48.75	-11	2,075	-0.53%
2021/08/25	2	48.13	0	0.00	48.55	2	1,998	0.10%
2021/08/24	10	44.87	10	45.06	44.15	0	1,951	0.00%
2021/08/23	0	0.00	1	43.70	44.35	-1	1,909	-0.05%
2021/08/20	0	0.00	1	42.15	41.85	-1	1,897	-0.05%
2021/08/19	10	41.88	10	42.27	41.05	0	1,884	0.00%
2021/08/18	9	42.36	27	41.96	42.80	-18	1,874	-0.96%
2021/08/17	3	43.08	14	42.26	42.10	-11	1,845	-0.60%
2021/08/16	0	0.00	1	45.00	44.90	-1	1,827	-0.05%
2021/08/13	4	45.24	4	46.05	44.80	0	1,817	0.00%
2021/08/12	0	0.00	2	47.50	49.00	-2	1,782	-0.11%
2021/08/11	0	0.00	1	49.05	47.95	-1	1,780	-0.06%
2021/08/10	1	51.50	0	0.00	52.10	1	1,754	0.06%
2021/08/09	3	56.17	0	0.00	54.80	3	1,727	0.17%
2021/08/05	6	62.52	0	0.00	61.80	6	1,649	0.36%
2021/08/04	5	62.92	4	63.98	65.00	1	1,594	0.06%
2021/08/03	2	62.10	6	62.47	61.60	-4	1,527	-0.26%
2021/08/02	19	62.58	0	0.00	60.00	19	1,458	1.30%
2021/07/30	14	63.45	24	63.35	62.50	-10	1,398	-0.72%
2021/07/29	4	64.08	8	64.24	65.00	-4	1,282	-0.31%
2021/07/28	21	58.31	3	57.93	59.10	18	1,040	1.73%
2021/07/27	4	61.88	3	61.93	62.10	1	950	0.11%
2021/07/26	3	54.93	4	55.40	56.60	-1	784	-0.13%
2021/07/22	0	0.00	1	52.00	51.50	-1	821	-0.12%
2021/07/20	0	0.00	0	57.90	51.60	0	970	0.00%
2021/07/19	0	0.00	2	52.20	52.70	-2	1,045	-0.19%
2021/07/16	1	50.00	4	50.58	50.20	-3	1,032	-0.29%
2021/07/15	1	50.00	0	0.00	50.10	1	1,027	0.10%
2021/07/13	0	0.00	1	50.20	49.30	-1	1,032	-0.10%
2021/07/12	3	48.58	2	48.70	48.65	1	1,016	0.10%
2021/07/09	0	0.00	8	47.45	47.50	-8	1,022	-0.78%
2021/07/08	2	48.13	0	0.00	48.25	2	1,034	0.19%
2021/07/06	0	0.00	2	48.00	48.60	-2	1,057	-0.19%
2021/07/05	6	47.02	0	0.00	47.15	6	1,047	0.57%
2021/06/30	3	45.85	0	0.00	44.90	3	1,061	0.28%
2021/06/28	1	45.16	1	46.00	45.55	0	1,093	0.00%
2021/06/11	1	43.40	0	0.00	43.70	1	1,431	0.07%
2021/05/20	0	0.00	2	43.25	43.70	-2	1,562	-0.13%
2021/05/17	1	37.80	0	0.00	38.10	1	1,566	0.06%
2021/05/11	3	44.55	11	43.96	44.25	-8	1,543	-0.52%
2021/05/07	2	48.98	0.1	48.20	49.10	1.9	1,514	0.13%
2021/05/05	5	50.10	0	0.00	48.95	5	1,490	0.34%
2021/05/04	1.1	50.32	3	50.70	49.05	-1.9	1,461	-0.13%
2021/05/03	8	55.24	3	56.47	53.50	5	1,420	0.35%
2021/04/29	1	59.20	4	58.18	58.70	-3	1,345	-0.22%
2021/04/28	0	0.00	1	55.60	55.40	-1	1,235	-0.08%
2021/04/27	1	55.20	4	56.45	55.20	-3	1,214	-0.25%
2021/04/26	4	54.65	3	56.73	57.30	1	1,175	0.09%
2021/04/23	2	52.80	4	51.93	53.10	-2	1,052	-0.19%
2021/04/22	0	0.00	1	49.95	48.35	-1	971	-0.10%
2021/04/21	1	49.40	0	0.00	49.40	1	959	0.10%
2021/04/20	0	0.00	2	50.10	49.95	-2	955	-0.21%
2021/04/15	0	0.00	1	49.30	49.00	-1	934	-0.11%
2021/04/13	1	48.65	0	0.00	47.85	1	908	0.11%
2021/04/12	24	48.99	0	0.00	48.25	24	892	2.69%
2021/04/09	15	49.33	1	49.05	49.15	14	875	1.60%
2021/04/08	1	49.55	0	0.00	49.75	1	865	0.12%
2021/04/07	1	49.90	1	50.70	49.85	0	857	0.00%
2021/04/06	2	49.65	0	0.00	49.70	2	861	0.23%
2021/04/01	1	48.00	2	50.90	48.00	-1	850	-0.12%
2021/03/30	2	51.30	2	51.20	51.30	0	808	0.00%
2021/03/29	1	50.90	0	0.00	51.20	1	796	0.13%
2021/03/26	0	0.00	1	51.00	51.40	-1	776	-0.13%
2021/03/25	4	50.29	3	49.87	49.85	1	751	0.13%
2021/03/24	0	0.00	2	51.15	50.80	-2	732	-0.27%
2021/03/23	10	49.55	10	49.24	48.40	0	671	0.00%
2021/03/22	8	49.51	12	49.37	49.35	-4	651	-0.61%
2021/03/19	23	50.33	26	50.83	49.75	-3	635	-0.47%
2021/03/18	4	48.91	0	0.00	48.85	4	577	0.69%
2021/03/17	26	48.83	36	48.83	49.20	-10	562	-1.78%
2021/03/16	12	43.87	12	45.10	46.90	0	451	0.00%
2021/02/23	0	0.00	1	42.50	43.15	-1	347	-0.29%
2021/02/18	0	0.00	1	41.00	41.25	-1	296	-0.34%
2021/02/17	0	0.00	1	39.80	40.00	-1	280	-0.36%
2021/02/03	0	0.00	1	39.25	39.50	-1	241	-0.41%
2021/01/29	0	0.00	1	38.60	38.50	-1	220	-0.45%
2021/01/25	0	0.00	1	38.20	38.50	-1	204	-0.49%
2021/01/22	1	37.55	0	0.00	37.50	1	202	0.49%
2021/01/19	0	0.00	1	38.60	38.60	-1	192	-0.52%
2021/01/15	1	38.70	0	0.00	38.65	1	183	0.55%
2021/01/08	0	38.40	0	0.00	38.10	0	167	0.00%
2020/12/31	0	0.00	1	39.50	39.30	-1	160	-0.62%
2020/12/11	1	39.00	0	0.00	39.25	1	131	0.76%
2020/12/03	0	0.00	1	37.60	37.75	-1	95	-1.04%
2020/11/25	0	0.00	1	36.15	35.90	-1	81	-1.22%
2020/09/16	0	0.00	6	35.70	35.70	-6	266	-2.26%
2020/09/04	1	36.55	0	0.00	36.85	1	315	0.32%
2020/08/18	1	36.65	0	0.00	36.60	1	361	0.28%
2020/08/10	6	41.51	2	41.35	41.60	4	345	1.16%
2020/07/13	1	40.20	0	0.00	40.80	1	298	0.33%
2020/07/10	14	40.96	0	0.00	40.35	14	299	4.67%
2020/06/22	0	0.00	5	40.85	40.80	-5	277	-1.80%
2020/06/18	0	0.00	1	41.30	40.90	-1	271	-0.37%
2020/06/17	2	40.35	0	0.00	40.80	2	267	0.75%
2020/06/16	7	39.44	0	0.00	39.40	7	258	2.70%
2020/06/12	0	0.00	13	35.90	38.10	-13	263	-4.93%
2020/06/10	0	0.00	1	39.45	39.45	-1	262	-0.38%
2020/06/03	8	38.30	0	0.00	38.35	8	261	3.06%
2020/06/01	2	37.70	0	0.00	37.70	2	257	0.78%
2020/05/27	0	0.00	3	37.50	37.80	-3	259	-1.16%
2020/05/15	1	36.20	0	0.00	35.65	1	243	0.41%
2020/05/06	2	35.35	2	35.33	35.30	0	232	0.00%
2020/05/05	0	0.00	1	34.15	34.35	-1	229	-0.44%
2020/05/04	2	34.15	0	0.00	34.15	2	228	0.87%
2020/04/28	0	0.00	2	33.70	33.70	-2	234	-0.85%
2020/04/07	5	30.05	0	0.00	30.15	5	232	2.15%
2020/03/25	2	29.60	0	0.00	29.60	2	231	0.86%
2020/03/18	12	27.17	0	0.00	27.40	12	214	5.61%
2020/03/13	1	28.55	0	0.00	29.00	1	213	0.47%
2020/03/12	3	31.73	0	0.00	31.70	3	196	1.53%
2020/03/05	1	34.45	0	0.00	34.40	1	184	0.54%
2020/02/27	1	34.40	0	0.00	34.40	1	186	0.54%
2020/01/30	1	36.00	0	0.00	35.20	1	190	0.53%
2020/01/20	0	0.00	0	39.00	38.90	0	183	0.00%
2019/12/31	0	0.00	1	40.10	39.75	-1	184	-0.54%
2019/12/12	1	39.55	0	0.00	39.95	1	163	0.61%
2019/11/27	2	40.30	0	0.00	40.25	2	169	1.18%
2019/11/26	1	40.45	0	0.00	40.40	1	170	0.59%
2019/11/15	0	0.00	1	40.35	40.45	-1	177	-0.56%
2019/08/22	1	41.40	0	0.00	41.40	1	598	0.17%
2019/08/12	0	0.00	2	42.30	42.30	-2	621	-0.32%
2019/08/08	2	47.85	0	0.00	47.70	2	620	0.32%
2019/08/02	1	48.95	0	0.00	48.90	1	578	0.17%
2019/08/01	1	49.55	0	0.00	49.80	1	584	0.17%
2019/07/12	0	0.00	2	48.05	47.90	-2	567	-0.35%
2019/07/08	2	47.70	0	0.00	47.55	2	578	0.35%
2019/07/04	0	0.00	1	46.85	47.60	-1	590	-0.17%
2019/07/02	1	46.45	0	0.00	46.50	1	590	0.17%
2019/06/28	0	0.00	2	46.45	46.25	-2	597	-0.33%
2019/06/14	1	45.30	0	0.00	45.25	1	758	0.13%
2019/06/10	2	45.90	0	0.00	46.45	2	825	0.24%
2019/06/06	1	46.40	0	0.00	46.55	1	893	0.11%
2019/06/05	0	0.00	1	47.25	47.10	-1	954	-0.10%
2019/06/03	0	0.00	3	47.60	47.90	-3	950	-0.32%
2019/05/31	0	0.00	1	48.85	48.75	-1	941	-0.11%
2019/05/30	3	49.62	0	0.00	49.10	3	925	0.32%
2019/05/29	1	47.45	0	0.00	47.80	1	857	0.12%
2019/05/24	0	0.00	1	45.80	45.60	-1	848	-0.12%
2019/05/23	1	46.60	0	0.00	45.95	1	852	0.12%
2019/05/22	2	46.98	2	46.20	47.00	0	854	0.00%
2019/05/21	2	45.95	0	0.00	45.95	2	843	0.24%
2019/05/20	1	46.35	2	45.90	46.00	-1	840	-0.12%
2019/05/17	1	46.60	2	45.80	45.55	-1	836	-0.12%
2019/05/16	3	46.28	1	46.50	45.50	2	829	0.24%
2019/05/14	0	0.00	1	44.00	44.75	-1	826	-0.12%
2019/05/10	0	0.00	1	44.95	45.00	-1	824	-0.12%
2019/05/09	2	46.20	0	0.00	44.50	2	819	0.24%
2019/05/07	0	0.00	1	47.00	46.50	-1	803	-0.12%
2019/04/02	1	46.50	0	0.00	46.60	1	689	0.15%
2019/03/28	0	46.90	1	47.35	46.95	-1	672	-0.15%
2019/03/26	0	0.00	1	48.85	47.70	-1	652	-0.15%
2019/03/21	1	45.85	0	0.00	46.20	1	587	0.17%
2019/03/20	1	46.90	2	46.15	45.55	-1	573	-0.17%
2019/03/15	1	44.90	0	0.00	45.10	1	516	0.19%
2019/03/13	0	0.00	1	45.30	45.40	-1	497	-0.20%
2019/03/12	1	43.80	2	44.05	45.40	-1	472	-0.21%
2019/03/11	2	41.23	1	43.40	43.55	1	411	0.24%
2019/03/07	1	38.95	0	0.00	38.80	1	358	0.28%
2019/02/21	0	0.00	3	39.95	40.80	-3	299	-1.00%
2019/02/14	0	0.00	1	39.30	38.70	-1	300	-0.33%
2019/02/13	1	39.25	0	0.00	39.00	1	300	0.33%
2019/01/21	1	36.00	0	0.00	36.55	1	301	0.33%
2019/01/18	1	36.30	0	0.00	36.20	1	302	0.33%
2019/01/09	0	0.00	1	37.30	37.00	-1	301	-0.33%
2019/01/08	0	0.00	1	36.55	36.45	-1	299	-0.33%
2019/01/07	1	35.75	0	0.00	36.10	1	299	0.33%
2018/12/17	1	37.05	0	0.00	37.25	1	273	0.37%
2018/12/11	0	0.00	1	35.90	35.90	-1	265	-0.38%
2018/12/10	2	35.35	0	0.00	35.30	2	264	0.75%
2018/08/20	0	0.00	3	41.55	41.30	-3	681	-0.44%
2018/08/17	0	0.00	1	42.80	42.30	-1	662	-0.15%
2018/08/13	0	0.00	7	41.34	41.05	-7	632	-1.11%
2018/08/10	0	0.00	1	44.65	44.55	-1	599	-0.17%
2018/08/09	4	44.51	2	45.13	44.40	2	575	0.35%
2018/08/08	50	46.09	50	45.05	44.35	0	522	0.00%
2018/08/07	10	45.83	1	43.50	45.20	9	472	1.90%
2018/05/30	0	0.00	1	37.15	36.80	-1	291	-0.34%
2018/05/29	0	0.00	1	35.50	37.40	-1	287	-0.35%
2018/04/25	2	31.30	0	0.00	31.60	2	353	0.57%
2018/04/13	1	37.55	0	0.00	38.00	1	316	0.32%
2018/03/22	1	40.20	0	0.00	40.00	1	314	0.32%
2018/03/16	0	0.00	1	42.20	42.10	-1	311	-0.32%
2018/03/13	1	37.60	0	0.00	37.70	1	277	0.36%
2018/02/23	0	0.00	1	40.25	40.45	-1	270	-0.37%
2018/02/09	0	0.00	1	39.00	39.35	-1	265	-0.38%
2018/02/07	0	0.00	1	41.50	40.00	-1	261	-0.38%
2018/01/26	1	45.45	1	45.10	45.20	0	261	0.00%
2018/01/22	1	48.50	0	0.00	47.80	1	239	0.42%
2018/01/19	0	0.00	1	48.85	49.20	-1	234	-0.43%
2018/01/17	0	0.00	1	49.35	49.55	-1	235	-0.43%