仲琦 (2419)-統一-高雄券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.95
漲跌
▼0.40
漲幅
-1.32%
成交量
573張
產業
上市通信網路類股
298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

仲琦 (2419)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	30.10	29.95	-2	1,666	-0.12%
2024/05/02	0	0.00	2	30.35	30.35	-2	1,670	-0.12%
2024/04/25	1	30.00	0	0.00	29.90	1	1,713	0.06%
2024/04/19	1	29.10	0	0.00	29.30	1	1,736	0.06%
2024/04/18	0	0.00	1	30.10	30.10	-1	1,728	-0.06%
2024/03/22	5	33.55	0	0.00	33.50	5	1,943	0.26%
2024/03/15	0	0.00	3	31.65	31.60	-3	3,323	-0.09%
2024/03/07	0	0.00	1	31.75	31.55	-1	4,137	-0.02%
2024/03/06	0	0.00	11	32.76	32.70	-11	4,116	-0.27%
2024/03/05	17	34.00	2	34.33	33.85	15	4,101	0.37%
2024/03/04	0	0.00	10	32.63	33.25	-10	3,838	-0.26%
2024/02/29	6	30.65	0	0.00	30.15	6	3,751	0.16%
2024/02/26	0	0.00	1	31.30	31.40	-1	3,720	-0.03%
2024/02/23	2	30.98	0	0.00	30.90	2	3,716	0.05%
2024/02/22	0	0.00	6	31.37	31.45	-6	3,719	-0.16%
2024/02/21	1	31.45	0	0.00	31.35	1	3,724	0.03%
2024/02/19	0	0.00	1	32.00	31.65	-1	3,720	-0.03%
2024/02/05	6	31.15	0	0.00	30.95	6	3,695	0.16%
2024/01/03	0	0.00	1	34.00	34.30	-1	3,800	-0.03%
2023/12/28	0	0.00	2	34.85	34.60	-2	3,879	-0.05%
2023/12/21	2	36.60	0	0.00	36.30	2	3,913	0.05%
2023/12/15	1	37.30	0	0.00	37.00	1	3,816	0.03%
2023/12/14	2	38.68	14	37.48	36.90	-12	3,768	-0.32%
2023/12/13	17	38.23	9	39.41	38.00	8	3,558	0.22%
2023/12/06	8	36.32	1	36.30	35.95	7	2,540	0.28%
2023/12/05	0	0.00	3	33.95	34.35	-3	2,073	-0.14%
2023/12/04	0	0.00	1	31.50	31.25	-1	2,000	-0.05%
2023/12/01	0	0.00	1	31.00	30.85	-1	2,037	-0.05%
2023/11/20	1	30.50	0	0.00	30.55	1	3,365	0.03%
2023/11/17	0	0.00	1	30.00	30.00	-1	3,526	-0.03%
2023/11/09	3	29.63	0	0.00	29.60	3	4,037	0.07%
2023/10/31	0	0.00	5	30.01	29.80	-5	4,520	-0.11%
2023/10/19	0	0.00	0.3	30.50	30.80	-0.3	6,685	0.00%
2023/10/11	10	32.00	10	32.30	32.00	0	10,666	0.00%
2023/10/05	1	33.40	0	0.00	33.50	1	11,450	0.01%
2023/10/04	11	33.61	1	33.35	33.20	10	11,945	0.08%
2023/09/27	1	33.55	0.3	33.28	33.40	0.7	14,330	0.00%
2023/09/20	0	0.00	0.1	33.85	33.85	-0.1	17,448	0.00%
2023/09/19	0	0.00	0.1	34.05	34.00	-0.1	17,443	0.00%
2023/09/15	0.1	35.00	0	0.00	34.85	0.1	17,402	0.00%
2023/09/14	1	35.55	0	0.00	35.70	1	17,364	0.01%
2023/09/07	1	36.20	0	0.00	36.15	1	17,093	0.01%
2023/09/06	2	37.03	2	37.70	36.90	0	17,056	0.00%
2023/09/05	2	36.70	0	0.00	36.70	2	17,006	0.01%
2023/09/01	5	38.78	4	38.60	37.75	1	16,927	0.01%
2023/08/28	11	39.64	0	0.00	39.20	11	16,764	0.07%
2023/08/24	16	41.29	14	40.69	40.50	2	16,427	0.01%
2023/08/23	0	0.00	7	39.66	41.10	-7	15,736	-0.04%
2023/08/22	5	37.39	0	0.00	37.40	5	15,579	0.03%
2023/08/17	0.1	36.10	0	0.00	37.65	0.1	15,205	0.00%
2023/08/14	5	36.40	0	0.00	36.45	5	15,064	0.03%
2023/08/11	1	37.10	0	0.00	37.05	1	15,022	0.01%
2023/08/10	0	0.00	190	37.30	37.20	-190	14,974	-1.27%	大賣/鉅額交易
2023/08/09	1	39.25	0	0.00	38.50	1	14,901	0.01%
2023/08/08	2	40.15	4	39.50	39.00	-2	14,836	-0.01%
2023/08/07	2	40.13	0	0.00	39.90	2	14,751	0.01%
2023/08/04	0	0.00	10	39.75	39.75	-10	14,651	-0.07%
2023/08/02	0.1	40.81	1	43.40	41.05	-0.9	14,519	-0.01%
2023/08/01	8.1	43.73	10	44.20	43.25	-1.9	14,290	-0.01%
2023/07/28	0.1	45.73	0	0.00	45.90	0.1	13,675	0.00%
2023/07/27	1.2	47.57	0	0.00	46.80	1.2	13,490	0.01%
2023/07/26	2.1	46.84	0	0.00	46.70	2.1	13,294	0.02%
2023/07/25	2	48.35	3	49.70	48.30	-1	13,076	-0.01%
2023/07/24	4	50.53	2	50.85	49.70	2	12,741	0.02%
2023/07/21	6	50.37	1	49.20	49.60	5	12,315	0.04%
2023/07/20	16.3	48.87	16	47.63	47.45	0.3	11,835	0.00%
2023/07/19	14	50.48	24	52.13	48.15	-10	11,430	-0.09%
2023/07/18	34	51.18	38	51.13	49.60	-4	10,757	-0.04%
2023/07/17	11	49.12	0	0.00	51.50	11	9,720	0.11%
2023/07/14	28	45.84	5	45.61	46.90	23	9,306	0.25%
2023/07/13	12	40.85	14	41.76	42.65	-2	8,517	-0.02%
2023/07/12	1	39.00	16	39.43	38.80	-15	8,040	-0.19%
2023/07/11	1	39.45	9	39.59	39.95	-8	7,755	-0.10%
2023/07/10	21	40.24	114	39.73	39.05	-93	7,269	-1.28%	大賣/
2023/07/07	143	39.14	38	39.51	40.25	105	6,547	1.60%	大買/鉅額交易
2023/07/06	10	36.60	17	37.71	36.60	-7	5,615	-0.12%
2023/07/05	12	38.10	1	38.05	37.00	11	5,239	0.21%
2023/07/04	21	37.15	23.8	37.14	38.75	-2.8	4,818	-0.06%
2023/07/03	15	33.01	33	34.82	35.25	-18	4,246	-0.42%
2023/06/30	9	32.07	8	31.91	32.05	1	3,781	0.03%
2023/06/29	57	31.26	22	31.43	31.80	35	3,438	1.02%
2023/06/28	26	29.28	63	29.99	30.05	-37	2,107	-1.76%
2023/06/21	0	0.00	2	27.75	27.75	-2	1,808	-0.11%
2023/06/20	0	0.00	3	27.50	27.55	-3	1,823	-0.16%
2023/06/19	2	27.60	1	27.65	27.55	1	1,824	0.05%
2023/06/16	3	27.83	10	27.50	27.75	-7	1,814	-0.39%
2023/06/15	0	0.00	19	27.30	27.30	-19	1,757	-1.08%
2023/06/12	2	27.05	0	0.00	26.85	2	1,839	0.11%
2023/06/09	1	26.85	0	0.00	27.10	1	1,857	0.05%
2023/06/08	16	27.00	0	0.00	26.70	16	1,900	0.84%
2023/06/05	0	0.00	1	27.75	27.55	-1	2,157	-0.05%
2023/06/02	0	0.00	2	27.15	27.30	-2	2,195	-0.09%
2023/05/26	15	26.27	0	0.00	26.15	15	3,032	0.49%
2023/05/24	10	26.60	0	0.00	26.50	10	3,051	0.33%
2023/05/23	2	26.65	0	0.00	26.60	2	3,089	0.06%
2023/05/19	38	26.35	0	0.00	26.45	38	3,131	1.21%
2023/05/18	0	0.00	1	26.35	26.35	-1	3,136	-0.03%
2023/05/17	10	26.30	0	0.00	26.20	10	3,136	0.32%
2023/05/16	4	26.10	1	26.10	26.10	3	3,134	0.10%
2023/05/15	13	25.75	0	0.00	25.90	13	3,149	0.41%
2023/05/11	1	25.80	0	0.00	25.70	1	3,175	0.03%
2023/05/10	1	26.20	0	0.00	26.20	1	3,235	0.03%
2023/05/05	5	26.45	0	0.00	26.35	5	3,336	0.15%
2023/05/03	1	25.85	0	0.00	25.85	1	3,351	0.03%
2023/04/27	0	26.25	0	0.00	26.15	0	3,304	0.00%
2023/04/26	11	26.06	0	0.00	26.15	11	3,304	0.33%
2023/04/25	5	26.41	0	0.00	26.00	5	3,310	0.15%
2023/04/18	29	29.41	4	29.30	28.70	25	3,511	0.71%
2023/04/17	0	0.00	3	29.05	29.05	-3	3,806	-0.08%
2023/04/13	20	28.65	0	0.00	28.30	20	3,830	0.52%
2023/04/12	18	28.74	0	0.00	28.80	18	3,808	0.47%
2023/04/11	9	28.60	4	28.65	28.60	5	3,789	0.13%
2023/04/07	3	28.25	0	0.00	28.15	3	3,755	0.08%
2023/04/06	83	27.82	1	28.10	28.35	82	3,743	2.19%
2023/03/31	1	27.80	9	28.20	27.80	-8	3,715	-0.22%
2023/03/30	1	28.30	1	27.80	28.30	0	3,669	0.00%
2023/03/29	1	27.55	0	0.00	27.40	1	3,601	0.03%
2023/03/28	0	0.00	1	27.35	27.30	-1	3,631	-0.03%
2023/03/27	0	0.00	2	27.85	28.05	-2	3,618	-0.06%
2023/03/24	5	27.84	0	0.00	27.70	5	3,663	0.14%
2023/03/23	0	0.00	1	28.10	27.90	-1	3,680	-0.03%
2023/03/22	3	27.60	0	0.00	27.65	3	3,663	0.08%
2023/03/16	1	27.90	1	27.00	26.90	0	3,672	0.00%
2023/03/14	1	28.30	1	28.15	28.25	0	3,673	0.00%
2023/03/13	1	27.55	1	27.85	28.40	0	3,732	0.00%
2023/03/10	2	28.35	2	28.25	28.10	0	3,753	0.00%
2023/03/08	3	29.47	3	28.92	29.40	0	3,920	0.00%
2023/03/03	0	0.00	10	28.63	28.50	-10	3,909	-0.26%
2023/03/02	11	28.99	3	28.47	29.20	8	3,734	0.21%
2023/03/01	4	27.65	3	28.12	27.60	1	3,379	0.03%
2023/02/24	5	27.20	6	27.03	27.25	-1	3,165	-0.03%
2023/02/16	0	0.00	1	26.50	26.50	-1	3,152	-0.03%
2023/02/14	0	0.00	1	26.35	26.20	-1	3,210	-0.03%
2023/02/10	0	0.00	2	26.20	25.95	-2	3,430	-0.06%
2023/02/09	1	26.15	0	0.00	26.25	1	3,455	0.03%
2023/02/07	0	0.00	1	26.60	26.70	-1	3,501	-0.03%
2023/02/02	0	0.00	1	26.40	26.45	-1	3,474	-0.03%
2023/01/16	0	0.00	3	25.10	24.95	-3	3,551	-0.08%
2023/01/13	0	0.00	7	25.70	25.10	-7	3,588	-0.20%
2023/01/12	1	25.70	0	0.00	25.50	1	3,624	0.03%
2023/01/10	1	26.00	0	0.00	25.80	1	3,692	0.03%
2023/01/09	12	26.14	0	0.00	25.95	12	3,685	0.33%
2023/01/04	0	0.00	2	26.80	26.80	-2	3,293	-0.06%
2022/12/29	1	23.75	4	23.50	23.85	-3	4,276	-0.07%
2022/12/23	0	0.00	1	24.10	24.15	-1	4,359	-0.02%
2022/12/22	0	0.00	3	24.25	24.25	-3	4,391	-0.07%
2022/12/20	0	0.00	2	25.00	24.10	-2	4,470	-0.04%
2022/12/19	1	24.95	0	0.00	24.70	1	4,520	0.02%
2022/12/12	1	26.15	0	0.00	26.10	1	4,618	0.02%
2022/12/01	0	0.00	3	27.15	27.30	-3	4,844	-0.06%
2022/11/30	1	27.60	0	0.00	27.15	1	5,001	0.02%
2022/11/29	1	27.45	7	27.09	27.20	-6	5,029	-0.12%
2022/11/25	1	25.60	0	0.00	25.45	1	5,209	0.02%
2022/11/18	2	25.70	0	0.00	25.10	2	6,148	0.03%
2022/11/16	1	25.60	0	0.00	25.25	1	6,244	0.02%
2022/11/15	1	25.30	0	0.00	25.35	1	6,350	0.02%
2022/11/11	0	0.00	0.1	25.50	25.20	-0.1	6,596	0.00%
2022/11/10	1.1	25.56	0	0.00	25.50	1.1	6,832	0.02%
2022/11/09	0	0.00	1	25.85	25.80	-1	8,019	-0.01%
2022/11/08	0	0.00	1	26.85	26.20	-1	8,554	-0.01%
2022/11/01	1	25.30	0	0.00	25.40	1	8,935	0.01%
2022/10/28	0	0.00	10	24.15	24.00	-10	9,463	-0.11%
2022/10/26	10	24.30	10	24.50	24.00	0	10,379	0.00%
2022/10/25	0	0.00	1	24.75	24.60	-1	10,938	-0.01%
2022/10/17	0	0.00	1	25.00	25.10	-1	14,438	-0.01%
2022/10/13	1	23.85	10	24.00	23.25	-9	14,662	-0.06%
2022/10/12	1	24.50	3	24.80	25.00	-2	14,681	-0.01%
2022/10/11	11	26.82	8	25.16	24.95	3	14,958	0.02%
2022/10/06	21	27.62	2	27.33	27.45	19	15,706	0.12%
2022/10/05	10	26.85	0	0.00	27.70	10	15,686	0.06%
2022/10/04	0	0.00	1	25.30	25.20	-1	15,794	-0.01%
2022/09/30	0	0.00	10	24.60	24.55	-10	16,702	-0.06%
2022/09/28	1	23.90	0	0.00	23.70	1	16,909	0.01%
2022/09/27	1	25.30	1	25.25	25.25	0	17,030	0.00%
2022/09/26	1	25.50	5	26.00	24.85	-4	16,990	-0.02%
2022/09/23	1	26.60	5	27.10	26.55	-4	16,904	-0.02%
2022/09/22	0	0.00	0	27.85	27.85	0	16,837	0.00%
2022/09/21	1	27.70	0	0.00	27.30	1	16,793	0.01%
2022/09/15	0	0.00	4	29.83	29.05	-4	16,594	-0.02%
2022/09/14	0	0.00	6	29.08	29.30	-6	16,490	-0.04%
2022/09/13	1	29.00	0	29.10	29.10	1	16,435	0.01%
2022/09/12	0	0.00	1	29.20	29.40	-1	16,358	-0.01%
2022/09/08	2	28.48	0	0.00	28.50	2	16,269	0.01%
2022/09/06	3	28.72	14	29.64	28.00	-11	16,140	-0.07%
2022/09/05	1	29.00	0	0.00	28.85	1	15,893	0.01%
2022/09/02	13	29.67	15	30.14	29.65	-2	15,643	-0.01%
2022/09/01	0	0.00	9	29.50	29.60	-9	15,342	-0.06%
2022/08/31	18	29.27	0	0.00	29.35	18	15,211	0.12%
2022/08/30	1	29.45	1	29.10	29.20	0	15,094	0.00%
2022/08/29	1	27.45	4	27.65	27.35	-3	14,873	-0.02%
2022/08/26	2	28.98	0	0.00	28.85	2	14,756	0.01%
2022/08/25	0	0.00	2	29.90	29.80	-2	14,518	-0.01%
2022/08/24	2	28.75	2	28.75	28.45	0	14,173	0.00%
2022/08/23	30	28.80	32	29.00	28.65	-2	14,101	-0.01%
2022/08/22	1	28.85	0	0.00	29.05	1	13,990	0.01%
2022/08/19	2	29.45	2	29.45	29.05	0	13,865	0.00%
2022/08/18	1	28.75	8	29.12	29.45	-7	13,710	-0.05%
2022/08/17	23	29.44	52	29.75	29.35	-29	13,557	-0.21%
2022/08/16	108	29.78	73	30.04	29.40	35	13,274	0.26%	大買/
2022/08/15	63	29.94	47	30.39	30.45	16	12,048	0.13%
2022/08/12	1	27.70	3	27.90	27.70	-2	11,430	-0.02%
2022/08/11	45	28.09	44	27.27	27.20	1	11,237	0.01%
2022/08/10	0	0.00	1	27.60	27.70	-1	11,105	-0.01%
2022/08/09	0	0.00	8	27.75	27.75	-8	10,992	-0.07%
2022/08/08	8	28.40	0	0.00	28.25	8	10,855	0.07%
2022/08/05	4	27.53	3	27.53	28.05	1	10,652	0.01%
2022/08/04	3	26.95	2	27.10	27.10	1	10,368	0.01%
2022/08/03	13	27.76	19	27.61	27.50	-6	10,056	-0.06%
2022/08/02	27	29.96	38	29.59	29.60	-11	9,537	-0.12%
2022/08/01	23	29.61	4	29.43	29.65	19	9,097	0.21%
2022/07/29	26	29.13	20	28.50	29.60	6	8,462	0.07%
2022/07/28	40	28.21	53	27.94	28.25	-13	7,230	-0.18%
2022/07/27	64	26.24	35	25.41	26.65	29	5,696	0.51%
2022/07/26	2	24.60	0	0.00	24.25	2	5,235	0.04%
2022/07/25	17	25.32	18	25.56	25.20	-1	5,361	-0.02%
2022/07/21	0	0.00	14	25.05	25.20	-14	5,091	-0.27%
2022/07/20	0	0.00	1	25.30	25.05	-1	4,946	-0.02%
2022/07/19	1	25.10	1	25.00	25.30	0	4,765	0.00%
2022/07/18	0	0.00	0	26.20	25.65	0	4,627	0.00%
2022/07/15	25	24.99	23	24.98	25.00	2	4,218	0.05%
2022/07/14	13	24.00	25	24.69	24.75	-12	3,118	-0.38%
2022/07/13	4	23.31	3	22.85	22.50	1	2,657	0.04%
2022/07/12	8	22.48	13	22.29	22.10	-5	2,419	-0.21%
2022/07/11	6	22.70	0	0.00	23.15	6	2,257	0.27%
2022/07/08	3	22.87	4	22.66	22.80	-1	2,037	-0.05%
2022/07/07	3	21.08	44	21.10	21.70	-41	1,291	-3.17%
2022/07/06	2	20.15	2	20.68	19.75	0	1,123	0.00%
2022/07/05	2	20.45	9	20.47	20.35	-7	1,018	-0.69%
2022/06/23	0	0.00	2	18.13	18.05	-2	867	-0.23%
2022/06/08	1	19.35	0	0.00	19.40	1	926	0.11%
2022/06/07	0	0.00	1	19.90	19.80	-1	938	-0.11%
2022/05/31	1	20.05	0	0.00	19.95	1	954	0.10%
2022/05/12	0	0.00	1	19.00	18.50	-1	1,017	-0.10%
2022/05/10	1	19.10	0	0.00	19.20	1	1,012	0.10%
2022/05/09	1	19.35	0	0.00	18.80	1	1,005	0.10%
2022/05/04	0	0.00	15	20.57	20.85	-15	949	-1.58%
2022/05/03	2	20.53	40	20.61	20.60	-38	935	-4.06%
2022/04/29	93	21.07	2	21.38	20.45	91	899	10.12%
2022/04/28	1	19.30	1	19.85	20.15	0	674	0.00%
2022/04/26	0	0.00	10	19.00	19.00	-10	602	-1.66%
2022/04/22	10	19.75	0	0.00	19.70	10	608	1.64%
2022/04/19	1	19.90	0	0.00	19.60	1	641	0.16%
2022/04/06	0	0.00	30	19.72	19.70	-30	742	-4.04%
2022/03/25	7	20.70	0	0.00	20.70	7	822	0.85%
2022/03/24	23	20.47	0	0.00	20.45	23	828	2.78%
2022/03/21	0	0.00	1	20.55	20.45	-1	980	-0.10%
2022/03/16	1	19.90	0	0.00	19.90	1	1,845	0.05%
2022/02/15	2	20.80	0	0.00	20.75	2	3,479	0.06%
2022/01/21	2	21.35	0	0.00	21.25	2	4,484	0.04%
2022/01/20	1	21.75	0	0.00	21.85	1	4,628	0.02%
2022/01/07	1	22.60	0	0.00	22.55	1	4,639	0.02%
2022/01/06	1	23.40	0	0.00	23.30	1	4,617	0.02%
2021/12/29	0.1	23.98	0	0.00	23.95	0.1	4,502	0.00%
2021/12/24	2	23.90	0	0.00	23.70	2	4,450	0.04%
2021/12/21	1	23.85	0	0.00	23.95	1	4,399	0.02%
2021/12/20	0	0.00	2	23.80	23.80	-2	4,391	-0.05%
2021/12/17	1	24.30	0	0.00	24.15	1	4,363	0.02%
2021/12/14	1	25.30	3	26.53	25.00	-2	4,187	-0.05%
2021/12/13	5	26.07	6	25.71	26.30	-1	3,695	-0.03%
2021/12/10	1	24.60	2	24.50	24.35	-1	3,419	-0.03%
2021/12/09	5	25.01	9	24.43	24.05	-4	3,291	-0.12%
2021/12/02	4	25.26	0	0.00	24.40	4	2,940	0.14%
2021/12/01	2	23.95	0	0.00	24.65	2	2,810	0.07%
2021/11/30	5	26.13	4	25.14	24.70	1	2,731	0.04%
2021/11/29	0	0.00	1	24.70	24.60	-1	2,470	-0.04%
2021/11/26	0	0.00	30	22.85	22.65	-30	2,288	-1.31%
2021/11/25	1	23.30	0	0.00	23.10	1	2,252	0.04%
2021/11/23	0	0.00	1	24.05	23.55	-1	2,228	-0.04%
2021/11/19	0	0.00	1	23.45	23.40	-1	2,108	-0.05%
2021/11/18	1	24.30	0	0.00	23.50	1	2,084	0.05%
2021/11/15	1	24.75	1	24.75	24.75	0	1,685	0.00%
2021/11/11	10	23.60	0	0.00	23.65	10	1,507	0.66%
2021/11/10	21	24.32	25	25.00	24.30	-4	1,418	-0.28%
2021/11/08	20	23.45	20	24.20	23.15	0	1,083	0.00%
2021/11/03	10	21.94	10	22.84	21.70	0	786	0.00%
2021/11/02	0	0.00	1	20.90	20.90	-1	563	-0.18%
2021/11/01	15	20.85	0	0.00	21.20	15	536	2.79%
2021/10/28	8	21.54	1	22.45	21.35	7	509	1.37%
2021/10/27	2	20.55	2.1	20.95	21.35	-0.1	364	-0.03%
2021/09/27	0	0.00	1	19.45	19.50	-1	402	-0.25%
2021/09/09	0	0.00	0.2	18.90	18.70	-0.2	426	-0.05%
2021/09/02	0	0.00	0	19.30	19.25	0	433	-0.01%
2021/09/01	0	0.00	1	19.40	19.35	-1	435	-0.23%
2021/08/16	2	17.90	0	0.00	17.90	2	450	0.44%
2021/08/06	1	20.30	0	0.00	20.35	1	476	0.21%
2021/08/05	0	0.00	3	20.45	20.45	-3	489	-0.61%
2021/07/29	1	20.10	0	0.00	20.20	1	548	0.18%
2021/07/13	0	0.00	4	20.74	20.65	-4	926	-0.43%
2021/07/05	0	0.00	11	20.85	20.90	-11	1,059	-1.04%
2021/05/10	0	0.00	0.2	22.15	21.95	-0.2	1,359	-0.01%
2021/05/07	3	21.95	0	0.00	22.00	3	1,360	0.22%
2021/05/04	4	21.31	0	0.00	21.60	4	1,336	0.30%
2021/04/29	4	25.48	1	25.45	25.35	3	1,231	0.24%
2021/04/26	0	0.00	1	24.35	24.40	-1	1,085	-0.09%
2021/04/23	1	24.05	0	0.00	24.20	1	1,086	0.09%
2021/04/19	0	0.00	1	24.60	24.50	-1	1,082	-0.09%
2021/04/16	0	0.00	1	24.25	24.30	-1	1,088	-0.09%
2021/04/14	1	23.40	0	0.00	23.60	1	1,164	0.09%
2021/04/07	0.6	24.85	1	24.95	24.90	-0.5	1,305	-0.03%
2021/04/01	5	24.40	6	24.38	24.50	-1	1,335	-0.07%
2021/03/26	1	23.90	0	0.00	23.90	1	1,432	0.07%
2021/03/19	0	0.00	1	24.25	24.20	-1	1,538	-0.07%
2021/03/18	1	24.25	3	24.35	24.40	-2	1,544	-0.13%
2021/03/08	2	23.90	0	0.00	23.55	2	2,707	0.07%
2021/03/05	8	23.85	1	23.80	23.80	7	2,732	0.26%
2021/03/04	0	0.00	1	23.80	23.85	-1	2,751	-0.04%
2021/03/03	1	23.10	0	0.00	23.30	1	2,739	0.04%
2021/03/02	0	0.00	2	23.15	23.15	-2	2,745	-0.07%
2021/02/24	0	0.00	1	23.85	23.45	-1	2,895	-0.03%
2021/02/05	0	0.00	5	22.80	22.50	-5	3,206	-0.16%
2021/01/22	1	22.30	0	0.00	22.55	1	3,178	0.03%
2021/01/19	1	23.65	0	0.00	23.65	1	3,121	0.03%
2021/01/18	1	23.80	1	23.85	23.45	0	3,110	0.00%
2021/01/14	1	24.75	0	0.00	24.75	1	3,070	0.03%
2021/01/13	1	24.60	0	0.00	24.50	1	3,056	0.03%
2021/01/07	0	0.00	11	25.94	25.65	-11	2,960	-0.37%
2021/01/06	4	26.01	5	25.71	25.75	-1	2,891	-0.04%
2021/01/05	0	0.00	1	25.35	25.05	-1	2,684	-0.04%
2020/12/31	1	24.50	0	0.00	24.45	1	2,581	0.04%
2020/12/29	3	24.75	2	24.80	24.65	1	2,555	0.04%
2020/12/28	1	25.00	40	25.18	25.25	-39	2,518	-1.55%
2020/12/25	13	25.06	16	25.29	25.65	-3	2,465	-0.12%
2020/12/24	0	0.00	0	24.70	24.75	0	2,393	0.00%
2020/12/23	1	23.90	3	23.70	23.85	-2	2,355	-0.08%
2020/12/22	0	0.00	0	24.30	24.00	0	2,350	0.00%
2020/12/21	5	24.25	0	0.00	24.40	5	2,329	0.21%
2020/12/18	2	24.75	0	0.00	24.75	2	2,311	0.09%
2020/12/17	0	0.00	1	24.75	24.60	-1	2,279	-0.04%
2020/12/16	3	24.90	6.3	24.90	24.90	-3.3	2,251	-0.15%
2020/12/11	0	0.00	7	25.71	25.20	-7	2,198	-0.32%
2020/12/09	54	26.41	1	26.50	26.50	53	2,095	2.53%
2020/12/08	10	26.69	2	27.35	26.95	8	2,015	0.40%
2020/12/07	84	26.14	86	26.21	25.85	-2	1,726	-0.11%
2020/12/04	9	25.52	0	0.00	25.50	9	1,540	0.58%
2020/12/03	4	25.40	10	25.25	25.20	-6	1,419	-0.42%
2020/12/02	94	24.37	78	24.53	25.30	16	1,241	1.29%
2020/12/01	0	0.00	4	23.40	23.35	-4	994	-0.40%
2020/11/30	0	0.00	1	23.05	23.00	-1	978	-0.10%
2020/11/25	5	23.15	3.9	23.06	22.65	1.1	923	0.12%
2020/11/24	3	23.30	3	23.20	22.90	0	886	0.00%
2020/11/17	1	22.80	1	22.10	22.20	0	737	0.00%
2020/11/16	0	0.00	8	21.30	22.80	-8	564	-1.42%
2020/11/04	1	20.20	0	0.00	20.25	1	403	0.25%
2020/10/07	0	0.00	1	21.50	21.45	-1	502	-0.20%
2020/09/21	1	21.80	0	0.00	21.65	1	683	0.15%
2020/09/14	1	22.10	0	0.00	22.20	1	739	0.14%
2020/09/10	0	0.00	1	22.60	22.55	-1	839	-0.12%
2020/09/07	0	0.00	1	22.60	22.50	-1	890	-0.11%
2020/09/04	2	22.33	0	0.00	22.30	2	886	0.23%
2020/08/21	3	21.40	0	0.00	21.45	3	878	0.34%
2020/08/18	7	22.34	0	0.00	21.95	7	853	0.82%
2020/08/06	0	0.00	30	22.56	22.45	-30	865	-3.47%
2020/08/05	0	0.00	3	22.65	22.55	-3	877	-0.34%
2020/08/04	30	21.95	0	0.00	21.95	30	871	3.44%
2020/07/23	3	22.10	0	0.00	22.05	3	1,081	0.28%
2020/07/10	1	22.70	0	0.00	22.65	1	1,092	0.09%
2020/07/08	0	0.00	4	23.35	23.50	-4	1,085	-0.37%
2020/07/07	0	0.00	1	22.75	23.55	-1	1,076	-0.09%
2020/07/06	4	23.20	0.8	22.95	23.10	3.2	1,068	0.30%
2020/07/01	0	0.00	1	22.80	22.55	-1	1,034	-0.10%
2020/06/30	0	0.00	1	22.85	22.30	-1	1,028	-0.10%
2020/06/19	0	0.00	1	22.70	22.95	-1	1,022	-0.10%
2020/06/18	1	21.65	2	22.03	22.50	-1	995	-0.10%
2020/06/16	0	0.00	3	21.82	22.40	-3	918	-0.33%
2020/06/12	1	20.40	0	0.00	20.55	1	913	0.11%
2020/06/09	5	21.90	6	21.81	21.60	-1	963	-0.10%
2020/06/05	0	0.00	6	21.32	21.35	-6	988	-0.61%
2020/06/04	5	21.10	1	21.10	21.10	4	995	0.40%
2020/05/13	0	0.00	1	20.65	20.75	-1	1,112	-0.09%
2020/05/11	3	20.62	0	0.00	20.70	3	1,124	0.27%
2020/05/07	1	21.20	1	21.30	21.20	0	1,143	0.00%
2020/05/05	4	22.69	6.4	23.03	21.60	-2.4	1,185	-0.20%
2020/05/04	0	0.00	3	21.83	22.05	-3	1,084	-0.28%
2020/04/29	0	0.00	1	20.15	20.10	-1	1,126	-0.09%
2020/04/28	0	0.00	1	20.00	19.90	-1	1,143	-0.09%
2020/04/23	5	19.45	0	0.00	19.25	5	1,187	0.42%
2020/04/17	0	0.00	3	19.75	19.80	-3	1,236	-0.24%
2020/04/10	1	18.90	0	0.00	18.80	1	1,489	0.07%
2020/04/08	3	18.80	1	18.90	19.05	2	1,695	0.12%
2020/04/07	0	0.00	2	18.40	18.30	-2	1,870	-0.11%
2020/04/06	1	17.75	0	0.00	17.70	1	2,046	0.05%
2020/03/31	3	17.87	0	0.00	17.60	3	2,513	0.12%
2020/03/26	1	16.45	0	0.00	16.55	1	2,863	0.03%
2020/03/24	1	16.10	0	0.00	16.10	1	3,324	0.03%
2020/03/23	0	0.00	5	15.15	15.20	-5	4,116	-0.12%
2020/03/20	5	15.70	0	0.00	15.70	5	4,131	0.12%
2020/03/16	1	18.85	18	19.28	18.85	-17	4,158	-0.41%
2020/03/13	6	20.60	0	0.00	20.90	6	4,147	0.14%
2020/03/12	13	23.00	1	23.05	22.85	12	4,180	0.29%
2020/03/09	15	23.80	15	23.60	23.50	0	4,159	0.00%
2020/02/26	0	0.00	1	24.15	24.10	-1	4,082	-0.02%
2020/02/25	1	23.55	0	0.00	23.65	1	4,057	0.02%
2020/02/11	20	24.00	20	23.80	23.75	0	4,000	0.00%
2020/02/06	20	24.46	20	24.10	23.95	0	3,951	0.00%
2020/02/04	30	23.45	48	23.50	23.40	-18	3,884	-0.46%
2020/02/03	50	22.37	34	22.04	23.25	16	3,826	0.42%
2020/01/17	0	0.00	5	23.20	23.30	-5	3,722	-0.13%
2020/01/13	0.1	23.10	0	0.00	23.05	0.1	3,665	0.00%
2020/01/09	1	23.50	0	0.00	23.10	1	3,636	0.03%
2020/01/07	1	24.00	1	24.20	24.25	0	3,551	0.00%
2020/01/06	2	26.05	0	0.00	25.55	2	3,417	0.06%
2020/01/02	3	28.03	1	28.30	28.65	2	3,327	0.06%
2019/12/31	1	28.20	0	28.00	28.00	1	3,141	0.03%
2019/12/30	5	28.50	0	0.00	28.30	5	2,951	0.17%
2019/12/27	5	29.02	4	28.99	29.05	1	2,759	0.04%
2019/12/25	1	27.95	0.8	27.95	27.95	0.2	2,289	0.01%
2019/12/24	6	28.18	0	0.00	28.05	6	2,197	0.27%
2019/12/23	4	27.93	0	28.15	28.20	4	2,095	0.19%
2019/12/19	1	27.95	1	27.94	27.70	0	1,677	0.00%
2019/12/18	8.3	27.99	27.5	28.21	27.90	-19.2	1,398	-1.37%
2019/12/16	12	24.90	0.9	24.90	24.90	11.1	586	1.89%
2019/12/13	10	22.65	1	22.65	22.65	9	541	1.66%
2019/12/12	0	0.00	10	20.55	20.60	-10	524	-1.91%
2019/12/05	0	0.00	10	19.73	19.85	-10	397	-2.51%
2019/12/03	10	19.13	0	0.00	19.35	10	389	2.56%
2019/11/18	0	0.00	1	19.00	19.00	-1	395	-0.25%
2019/11/07	0	0.00	8	18.50	18.50	-8	399	-2.00%
2019/11/05	0	0.00	1	18.35	18.40	-1	405	-0.25%
2019/11/01	0.6	18.60	3	18.70	18.65	-2.4	416	-0.58%
2019/10/30	0	0.00	1	18.65	18.60	-1	435	-0.23%
2019/10/29	0	0.00	6	18.70	18.60	-6	436	-1.37%
2019/10/22	1	18.50	0	0.00	18.50	1	566	0.18%
2019/10/21	3	18.20	0	0.00	18.40	3	571	0.52%
2019/10/17	9	18.38	0	0.00	18.35	9	582	1.55%
2019/10/16	6	18.55	0	0.00	18.30	6	586	1.02%
2019/09/16	1	19.30	0	0.00	19.40	1	688	0.15%
2019/09/12	0	0.00	10	19.40	19.40	-10	691	-1.45%
2019/09/05	10	19.25	0	0.00	19.25	10	684	1.46%
2019/09/04	0	0.00	1	19.25	19.25	-1	687	-0.15%
2019/08/12	1	19.10	0	0.00	18.95	1	845	0.12%
2019/08/08	1	19.25	0	0.00	19.20	1	855	0.12%
2019/08/06	2	18.35	2	18.70	19.00	0	871	0.00%
2019/08/05	4	19.50	0	0.00	19.25	4	884	0.45%
2019/08/02	2	19.80	0	0.00	19.85	2	890	0.22%
2019/08/01	0	0.00	2	20.43	20.30	-2	900	-0.22%
2019/07/26	2	21.05	2	21.08	21.15	0	942	0.00%
2019/07/04	0	0.00	4	20.95	21.00	-4	1,114	-0.36%
2019/07/02	5	20.80	0	0.00	20.75	5	1,131	0.44%
2019/07/01	0	0.00	1	20.80	20.70	-1	1,145	-0.09%
2019/06/21	1	20.80	1.9	20.70	20.60	-0.9	1,262	-0.07%
2019/06/19	1	20.50	0	0.00	20.60	1	1,297	0.08%
2019/06/10	1	20.95	0.4	20.80	20.95	0.6	1,405	0.04%
2019/06/06	0	0.00	1	21.00	20.70	-1	1,426	-0.07%
2019/06/05	0	0.00	5	20.80	20.60	-5	1,458	-0.34%
2019/05/24	0	0.00	1	20.50	20.50	-1	1,741	-0.06%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/05/02	0	0.00	10	21.30	21.35	-10	1,695	-0.59%
2019/04/29	1	21.00	0	0.00	20.90	1	1,691	0.06%
2019/04/23	1	21.70	0	0.00	21.65	1	1,749	0.06%
2019/04/17	0	0.00	10.5	21.79	21.70	-10.5	1,707	-0.62%
2019/04/16	10	21.50	0	0.00	21.50	10	1,776	0.56%
2019/04/11	2	21.00	0	0.00	20.85	2	1,738	0.12%
2019/04/08	0	0.00	6	21.54	21.50	-6	1,675	-0.36%
2019/03/21	0	0.00	1	22.00	21.85	-1	1,510	-0.07%
2019/03/18	1	21.50	0	0.00	21.40	1	1,447	0.07%
2019/03/11	0	0.00	2	22.13	22.05	-2	1,555	-0.13%
2019/03/08	19	22.55	9	22.13	21.90	10	1,542	0.65%
2019/03/07	1	21.00	16	21.94	21.00	-15	1,358	-1.10%
2019/03/06	34	21.85	19	22.00	22.10	15	1,300	1.15%
2019/03/05	1	21.20	0	0.00	21.15	1	1,266	0.08%
2019/02/21	1	20.70	1	20.70	20.80	0	1,253	0.00%
2019/02/13	1	21.35	2.3	21.33	21.35	-1.3	1,216	-0.10%
2019/01/30	0	0.00	4	21.30	21.30	-4	1,275	-0.31%
2019/01/29	0	0.00	2	21.30	21.40	-2	1,357	-0.15%
2019/01/18	0	0.00	11	20.78	20.85	-11	1,364	-0.81%
2019/01/17	1	21.15	0	0.00	20.75	1	1,395	0.07%
2019/01/16	0	0.00	8	21.24	21.35	-8	1,342	-0.60%
2019/01/15	1	21.00	0	0.00	21.00	1	1,302	0.08%
2019/01/11	1	20.50	0	0.00	20.90	1	1,202	0.08%
2019/01/10	0	0.00	1	20.65	20.60	-1	1,178	-0.08%
2019/01/08	21	21.16	21	21.35	20.85	0	1,145	0.00%
2019/01/04	0	0.00	1	19.30	19.90	-1	1,059	-0.09%
2018/12/27	4	19.45	0	0.00	19.15	4	1,113	0.36%
2018/12/20	0	0.00	1	18.75	18.75	-1	1,121	-0.09%
2018/12/18	2	19.25	0	0.00	18.95	2	1,117	0.18%
2018/12/14	3	19.60	0	0.00	19.55	3	1,112	0.27%
2018/12/12	2	20.00	0	0.00	19.90	2	1,114	0.18%
2018/12/07	4	20.40	2	20.25	20.15	2	1,103	0.18%
2018/12/06	6	21.51	2	20.10	20.00	4	1,102	0.36%
2018/12/05	1	21.50	1	20.80	21.10	0	1,050	0.00%
2018/11/29	0	0.00	5.9	20.07	20.00	-5.9	1,046	-0.56%
2018/11/21	5	19.80	0	0.00	19.70	5	1,299	0.38%
2018/11/20	0	0.00	4	20.00	19.85	-4	1,342	-0.30%
2018/11/16	5	19.01	1	19.20	18.85	4	1,384	0.29%
2018/11/12	1	18.90	0	0.00	18.90	1	1,462	0.07%
2018/11/08	0.1	20.00	1	19.90	20.05	-0.9	1,467	-0.06%
2018/11/07	7	19.30	7	19.34	19.70	0	1,466	0.00%
2018/11/06	1	19.45	1	19.45	19.45	0	1,447	0.00%
2018/10/31	5	16.80	6.7	16.80	16.75	-1.7	1,448	-0.12%
2018/10/29	1	15.30	0	0.00	15.05	1	1,473	0.07%
2018/10/25	1	16.90	0	0.00	16.95	1	1,464	0.07%
2018/10/24	1	18.80	0	0.00	18.70	1	1,433	0.07%
2018/10/16	0	0.00	1	19.10	19.05	-1	1,527	-0.07%
2018/10/11	2	19.10	0	0.00	18.70	2	1,537	0.13%
2018/09/27	0	0.00	1	21.60	21.65	-1	1,613	-0.06%
2018/09/21	1	21.15	0	0.00	21.15	1	1,997	0.05%
2018/09/20	0	0.00	4.5	21.20	21.05	-4.5	2,012	-0.22%
2018/08/27	0	0.00	1	22.60	22.20	-1	2,523	-0.04%
2018/08/23	1	23.00	1	22.85	22.60	0	2,537	0.00%
2018/08/16	0	0.00	6	22.15	22.10	-6	2,450	-0.24%
2018/08/15	0	0.00	7	21.79	22.15	-7	2,410	-0.29%
2018/08/13	5	21.25	0	0.00	21.05	5	2,346	0.21%
2018/08/09	5	21.87	1	21.95	21.65	4	2,323	0.17%
2018/07/30	1	21.30	0	0.00	21.35	1	2,364	0.04%
2018/07/27	0	0.00	1	21.60	21.40	-1	2,366	-0.04%
2018/07/18	0	0.00	5	20.25	20.40	-5	2,323	-0.22%
2018/07/13	5	20.05	0	0.00	20.10	5	2,339	0.21%
2018/07/10	1	20.80	0	0.00	20.80	1	2,367	0.04%
2018/07/06	1	21.00	0	0.00	21.00	1	2,443	0.04%
2018/07/05	1	21.65	0	0.00	21.50	1	2,440	0.04%
2018/06/22	0	0.00	1	22.75	22.70	-1	2,537	-0.04%
2018/06/20	0	0.00	1	22.00	22.05	-1	2,381	-0.04%
2018/06/19	0	0.00	1	21.95	21.85	-1	2,486	-0.04%
2018/06/15	0	0.00	1	22.10	21.90	-1	2,482	-0.04%
2018/06/12	0	0.00	8	21.71	21.70	-8	2,433	-0.33%
2018/06/11	0	0.00	4	21.80	21.70	-4	2,428	-0.16%
2018/06/08	6	21.65	0	0.00	21.70	6	2,431	0.25%
2018/06/07	1	21.90	2	21.85	21.90	-1	2,424	-0.04%
2018/06/06	15	22.87	2	22.93	22.55	13	2,333	0.56%
2018/06/01	1	21.80	5	21.80	22.00	-4	2,044	-0.20%
2018/05/30	0	0.00	2	21.70	21.75	-2	1,997	-0.10%
2018/05/24	0	0.00	1	21.80	21.60	-1	1,911	-0.05%
2018/05/23	0	0.00	1.5	21.15	21.25	-1.5	1,853	-0.08%
2018/05/14	2	21.18	0	0.00	21.10	2	1,995	0.10%
2018/05/11	1	21.40	0	0.00	21.35	1	2,012	0.05%
2018/05/09	0	0.00	1	21.95	21.90	-1	2,004	-0.05%
2018/05/04	0	0.00	5	21.00	21.25	-5	1,904	-0.26%
2018/04/23	1	21.70	0	0.00	21.50	1	2,092	0.05%
2018/04/20	1	21.80	0	0.00	21.85	1	2,087	0.05%
2018/04/18	0	0.00	0.7	22.00	22.10	-0.7	2,093	-0.03%
2018/04/16	5	22.25	0	0.00	22.00	5	2,086	0.24%
2018/04/13	0	0.00	1	22.10	22.10	-1	2,076	-0.05%
2018/04/11	0	0.00	5	21.85	21.85	-5	2,082	-0.24%
2018/04/03	1	21.70	3	21.65	21.70	-2	2,251	-0.09%
2018/04/02	0	0.00	2	21.95	21.85	-2	2,257	-0.09%
2018/03/31	2	21.95	1	22.00	21.80	1	2,292	0.04%
2018/03/30	0	0.00	10	21.70	21.70	-10	2,272	-0.44%
2018/03/28	1	21.65	0.8	21.60	21.60	0.2	2,299	0.01%
2018/03/26	0	0.00	21	21.52	21.65	-21	2,474	-0.85%
2018/03/23	20	20.98	50	21.39	21.55	-30	2,411	-1.24%
2018/03/22	20	21.70	53	21.70	21.80	-33	2,343	-1.41%
2018/03/21	0	0.00	5	21.30	21.25	-5	2,243	-0.22%
2018/03/20	0	0.00	5	21.20	21.20	-5	2,306	-0.22%
2018/03/19	6	21.18	10	21.30	21.10	-4	2,327	-0.17%
2018/03/14	0	0.00	15	21.07	21.25	-15	2,641	-0.57%
2018/03/13	0	0.00	1	20.95	21.05	-1	2,738	-0.04%
2018/03/12	10	20.83	0	0.00	20.80	10	2,834	0.35%
2018/03/09	1	20.80	2.3	20.75	20.75	-1.3	3,059	-0.04%
2018/03/08	1	20.90	1	20.80	20.60	0	3,476	0.00%
2018/03/06	0	0.00	5	20.35	20.25	-5	4,453	-0.11%
2018/02/23	1	20.15	0	0.00	20.15	1	4,926	0.02%
2018/02/21	2	19.80	13	19.78	20.20	-11	5,012	-0.22%
2018/02/12	5	19.05	0	0.00	19.10	5	4,988	0.10%
2018/02/08	1	19.25	10	19.28	19.20	-9	5,021	-0.18%
2018/02/07	5	19.35	5	19.55	19.35	0	5,062	0.00%
2018/02/06	0	0.00	1	19.50	18.75	-1	5,149	-0.02%
2018/02/05	0	0.00	2	20.40	20.55	-2	5,268	-0.04%
2018/01/31	15	20.95	0	0.00	20.95	15	6,126	0.24%
2018/01/30	26	21.08	0	0.00	21.05	26	6,141	0.42%
2018/01/29	10	21.20	0	0.00	21.15	10	6,155	0.16%
2018/01/26	0	0.00	2	21.13	21.15	-2	6,172	-0.03%
2018/01/23	5	21.44	0	0.00	21.40	5	6,422	0.08%
2018/01/22	10	21.58	0	0.00	21.60	10	6,421	0.16%
2018/01/19	25	22.05	0	0.00	21.80	25	6,423	0.39%
2018/01/18	10	21.67	5	21.85	21.90	5	6,343	0.08%
2018/01/17	7	21.61	0	0.00	21.55	7	6,317	0.11%
2018/01/16	4	21.56	0	0.00	21.55	4	6,325	0.06%
2018/01/15	0	0.00	2	21.63	21.60	-2	6,347	-0.03%
2018/01/12	2	21.73	1	21.90	21.75	1	6,363	0.02%
2018/01/10	5	21.55	0	0.00	21.50	5	6,553	0.08%
2018/01/09	1	21.60	6	21.62	21.55	-5	6,639	-0.08%
2018/01/08	3	21.95	1	22.30	21.80	2	6,626	0.03%
2018/01/05	3	22.27	1	22.20	22.15	2	6,600	0.03%
2018/01/04	16	22.24	0	0.00	22.25	16	6,572	0.24%
2018/01/03	0	0.00	4	21.93	21.95	-4	6,478	-0.06%