佳世達 (2352)-元富-中港券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.90
漲跌
▲0.05
漲幅
+0.13%
成交量
7,218張
產業
上市電腦週邊類股
1115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

佳世達 (2352)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/06/17	0	0.00	2	38.10	37.90	-2	12,587	-0.02%
2024/06/14	1	38.05	0	0.00	37.85	1	13,006	0.01%
2024/06/13	4	37.86	0	0.00	37.90	4	13,237	0.03%
2024/06/11	4.1	38.24	0	0.00	38.10	4.1	13,467	0.03%
2024/06/07	4	38.83	0	0.00	38.80	4	13,584	0.03%
2024/06/05	8	39.79	0	0.00	39.40	8	13,835	0.06%
2024/06/04	3	39.97	5	40.00	40.05	-2	13,897	-0.01%
2024/06/03	0.1	40.50	1.1	40.74	40.25	-1	14,064	-0.01%
2024/05/31	2	40.03	2	40.23	39.65	0	14,240	0.00%
2024/05/30	1	40.25	13	40.55	40.35	-12	14,088	-0.09%
2024/05/29	10.3	41.14	6	41.25	40.80	4.3	13,999	0.03%
2024/05/28	0	0.00	3	40.40	40.25	-3	13,766	-0.02%
2024/05/27	21	40.55	2	40.15	40.00	19	13,725	0.14%
2024/05/24	2	39.50	1	39.70	39.60	1	13,345	0.01%
2024/05/23	4	39.80	1	40.00	39.40	3	13,214	0.02%
2024/05/22	1	39.95	1	39.85	40.20	0	12,983	0.00%
2024/05/21	1	39.20	1	39.45	39.90	0	12,769	0.00%
2024/05/20	1	38.75	2	38.40	38.95	-1	12,733	-0.01%
2024/05/17	3	38.83	1	39.60	38.70	2	12,342	0.02%
2024/05/16	7.2	39.03	7	39.09	39.10	0.2	12,161	0.00%
2024/05/15	1	39.80	6	39.90	39.25	-5	12,262	-0.04%
2024/05/14	6	39.94	0	0.00	39.90	6	12,357	0.05%
2024/05/13	0	0.00	0	40.38	40.20	0	12,378	0.00%
2024/05/10	0	0.00	1	40.60	40.40	-1	12,507	-0.01%
2024/05/09	0.1	40.05	0	0.00	40.00	0.1	12,404	0.00%
2024/05/08	2	39.70	0	0.00	39.60	2	12,444	0.02%
2024/05/07	3	39.77	1	40.00	40.40	2	12,360	0.02%
2024/05/06	4	40.26	1	40.31	40.30	3	12,394	0.02%
2024/05/03	0.1	41.80	0	42.04	41.25	0.1	12,220	0.00%
2024/05/02	8	41.44	0	41.60	41.40	8	12,107	0.07%
2024/04/30	0	0.00	0	41.75	41.40	0	12,062	0.00%
2024/04/29	0	0.00	0	41.75	41.90	0	12,098	0.00%
2024/04/26	0	0.00	0	41.45	41.60	0	12,303	0.00%
2024/04/22	0	0.00	2	41.45	41.10	-2	12,461	-0.02%
2024/04/19	7.1	40.27	5	40.70	40.50	2.1	12,394	0.02%
2024/04/18	1.1	40.92	0	0.00	41.05	1.1	12,211	0.01%
2024/04/17	0	0.00	1	41.35	41.20	-1	12,172	-0.01%
2024/04/16	2	41.13	0	0.00	40.70	2	12,247	0.02%
2024/04/15	2	41.95	0	0.00	42.10	2	12,390	0.02%
2024/04/10	0	0.00	1	43.15	43.15	-1	13,092	-0.01%
2024/04/09	1	43.10	0	0.00	43.05	1	13,384	0.01%
2024/04/08	0	0.00	5	43.25	43.40	-5	13,817	-0.04%
2024/04/02	2	43.15	2	43.20	43.10	0	14,836	0.00%
2024/04/01	3	43.82	9	43.71	43.55	-6	14,853	-0.04%
2024/03/29	2	44.23	7	44.85	44.65	-5	14,720	-0.03%
2024/03/28	4	44.55	5	44.70	44.85	-1	14,275	-0.01%
2024/03/27	0	0.00	1	44.35	44.75	-1	14,148	-0.01%
2024/03/26	9	44.73	2	44.30	44.05	7	14,105	0.05%
2024/03/25	2.1	44.21	0	0.00	44.45	2.1	14,035	0.01%
2024/03/22	8	44.39	3	44.45	44.45	5	13,992	0.04%
2024/03/20	5	43.84	7	44.71	43.25	-2	13,642	-0.01%
2024/03/19	0	43.45	0	0.00	43.70	0	13,258	0.00%
2024/03/18	3	42.34	1	42.60	42.55	2	12,854	0.02%
2024/03/15	0.1	43.48	0.5	43.60	42.55	-0.4	12,639	0.00%
2024/03/14	0.1	43.80	0	0.00	43.70	0.1	12,350	0.00%
2024/03/13	2.1	44.00	0	0.00	43.80	2.1	12,226	0.02%
2024/03/12	4	43.76	1	43.40	44.40	3	12,024	0.02%
2024/03/11	1	43.30	0	0.00	43.25	1	11,753	0.01%
2024/03/08	2	43.98	0	0.00	43.70	2	11,681	0.02%
2024/03/07	3.1	44.65	1	44.20	44.55	2.1	11,620	0.02%
2024/03/06	2.1	45.19	0	0.00	45.05	2.1	11,570	0.02%
2024/03/05	1	47.25	0	0.00	47.25	1	11,275	0.01%
2024/03/04	1	46.85	2	47.30	46.80	-1	11,300	-0.01%
2024/03/01	1	47.05	0	0.00	46.95	1	11,321	0.01%
2024/02/27	3	46.70	0	0.00	46.10	3	11,532	0.03%
2024/02/26	0	46.85	1	46.50	46.60	-1	11,548	-0.01%
2024/02/23	0.1	47.05	6	47.13	46.40	-5.9	11,657	-0.05%
2024/02/21	0.1	47.30	0	0.00	46.90	0.1	11,766	0.00%
2024/02/20	0	0.00	1	47.90	47.80	-1	11,702	-0.01%
2024/02/19	0	48.05	2	48.15	47.95	-2	11,813	-0.02%
2024/02/16	0	0.00	3	49.62	48.15	-3	11,825	-0.03%
2024/02/15	3.1	47.56	0	0.00	47.60	3.1	11,530	0.03%
2024/02/05	1	47.15	0	0.00	47.50	1	11,449	0.01%
2024/02/02	0	0.00	0.4	47.00	47.50	-0.4	11,582	0.00%
2024/01/31	21	47.55	2	47.08	46.50	19	11,687	0.16%
2024/01/30	25	46.94	0	0.00	46.80	25	11,657	0.21%
2024/01/29	4	47.12	1	46.00	47.00	3	11,656	0.03%
2024/01/25	0	46.35	0	0.00	45.90	0	11,523	0.00%
2024/01/24	1	46.15	0	0.00	46.15	1	11,577	0.01%
2024/01/23	1	47.30	5	46.50	46.80	-4	11,619	-0.03%
2024/01/22	1	45.90	5	46.98	47.05	-4	11,573	-0.03%
2024/01/19	0	45.35	1	45.30	45.45	-1	11,377	-0.01%
2024/01/18	1	44.90	0	0.00	44.40	1	11,380	0.01%
2024/01/17	1	44.20	0	0.00	44.20	1	11,388	0.01%
2024/01/11	1	45.65	0.2	46.10	45.95	0.8	11,889	0.01%
2024/01/10	0.2	45.40	0	0.00	45.55	0.2	12,077	0.00%
2024/01/09	14	47.25	1	46.60	46.65	13	12,025	0.11%
2024/01/08	2	47.08	4	47.58	47.20	-2	11,828	-0.02%
2024/01/05	27	46.84	24	46.75	47.30	3	11,647	0.03%
2024/01/04	10.5	46.60	13	46.98	46.95	-2.5	11,432	-0.02%
2024/01/03	2	45.50	1	45.55	45.25	1	11,202	0.01%
2024/01/02	14	47.13	0	0.00	46.80	14	10,870	0.13%
2023/12/29	3	47.90	10.6	46.92	48.00	-7.6	10,395	-0.07%
2023/12/28	2	45.00	1	45.90	44.45	1	9,444	0.01%
2023/12/27	1	45.40	0	0.00	45.60	1	9,333	0.01%
2023/12/26	0	0.00	1	45.05	45.10	-1	9,236	-0.01%
2023/12/25	1	44.50	1	44.85	44.85	0	9,206	0.00%
2023/12/22	0	0.00	1	44.15	44.70	-1	9,193	-0.01%
2023/12/20	0	0.00	4.1	43.80	43.95	-4.1	9,035	-0.05%
2023/12/19	2	43.08	0	0.00	42.95	2	8,887	0.02%
2023/12/18	1	43.55	0	0.00	43.80	1	8,709	0.01%
2023/12/15	0	0.00	0	44.00	44.20	0	8,673	0.00%
2023/12/14	3	44.53	1	44.50	44.50	2	8,620	0.02%
2023/12/13	1	44.10	0	0.00	44.15	1	8,563	0.01%
2023/12/12	1	44.10	0	0.00	44.00	1	8,703	0.01%
2023/12/05	1	43.85	0	0.00	43.85	1	9,553	0.01%
2023/12/04	0.3	45.00	0	0.00	44.35	0.3	9,565	0.00%
2023/12/01	0	0.00	1	44.50	44.65	-1	9,562	-0.01%
2023/11/24	0	0.00	0.4	43.10	42.80	-0.4	9,350	0.00%
2023/11/23	0	0.00	1	43.05	43.05	-1	9,372	-0.01%
2023/11/20	0	0.00	25	43.35	43.85	-25	9,419	-0.27%
2023/11/17	1	43.70	0	0.00	43.70	1	9,351	0.01%
2023/11/16	1	44.00	2	43.90	43.90	-1	9,369	-0.01%
2023/11/15	0	0.00	1	45.40	45.25	-1	9,248	-0.01%
2023/11/14	1	44.40	5	44.15	44.60	-4	9,286	-0.04%
2023/11/13	5	44.65	3	44.75	44.20	2	9,378	0.02%
2023/11/10	1	45.05	0	0.00	45.05	1	9,439	0.01%
2023/11/09	1	46.40	4	46.36	46.55	-3	9,392	-0.03%
2023/11/08	0	0.00	3	45.68	45.80	-3	9,369	-0.03%
2023/11/07	0	0.00	1	45.00	45.30	-1	9,362	-0.01%
2023/11/06	0.1	43.85	1	44.00	44.65	-0.9	9,541	-0.01%
2023/11/03	0	0.00	3	43.82	43.85	-3	9,720	-0.03%
2023/11/01	3	43.15	0	0.00	43.60	3	10,662	0.03%
2023/10/31	1	43.00	0	0.00	42.35	1	11,148	0.01%
2023/10/20	3	43.10	3	44.37	44.95	0	12,896	0.00%
2023/10/11	0	0.00	1	45.60	45.60	-1	16,641	-0.01%
2023/10/04	1	43.75	0	0.00	44.15	1	17,417	0.01%
2023/10/02	1	45.40	0	0.00	45.45	1	17,494	0.01%
2023/09/28	1	44.80	0	0.00	44.65	1	17,538	0.01%
2023/09/21	0	0.00	5	44.25	44.25	-5	17,808	-0.03%
2023/09/18	0	0.00	0.3	45.76	45.30	-0.3	18,189	0.00%
2023/09/15	5	46.20	0.8	46.18	46.05	4.2	18,267	0.02%
2023/09/13	1	46.00	0	0.00	45.75	1	18,316	0.01%
2023/09/12	1	45.00	4	44.56	44.95	-3	18,345	-0.02%
2023/09/11	15	45.75	16	45.56	43.80	-1	18,431	-0.01%
2023/09/07	1	45.00	0	0.00	44.90	1	18,504	0.01%
2023/09/05	0	0.00	5	45.65	45.90	-5	18,981	-0.03%
2023/09/04	2	45.53	0	0.00	45.40	2	19,220	0.01%
2023/09/01	0	0.00	1	45.10	44.90	-1	19,258	-0.01%
2023/08/31	1	44.25	0	0.00	44.85	1	19,216	0.01%
2023/08/30	5	44.65	0	0.00	44.60	5	19,340	0.03%
2023/08/29	2	43.70	0	0.00	44.05	2	19,387	0.01%
2023/08/28	7	44.06	9	43.75	43.80	-2	19,534	-0.01%
2023/08/25	15	44.90	0	0.00	45.10	15	19,731	0.08%
2023/08/24	0	0.00	3	45.73	45.55	-3	19,742	-0.02%
2023/08/18	16.1	45.55	0	0.00	44.60	16.1	19,749	0.08%
2023/08/17	2	45.00	1	44.90	45.35	1	19,727	0.01%
2023/08/16	0	0.00	1	44.30	44.65	-1	19,836	-0.01%
2023/08/15	0	0.00	1	45.25	44.75	-1	19,913	-0.01%
2023/08/14	1	43.55	0	0.00	43.55	1	19,895	0.01%
2023/08/10	4.2	44.00	0	0.00	44.15	4.2	19,992	0.02%
2023/08/09	2.3	44.25	2	45.60	45.15	0.3	19,771	0.00%
2023/08/08	7.8	46.71	7	47.35	45.85	0.8	19,621	0.00%
2023/08/07	12.3	48.03	8	47.83	48.20	4.3	19,273	0.02%
2023/08/04	15	44.48	6	44.26	45.10	9	18,987	0.05%
2023/08/02	7	47.90	9	46.59	46.80	-2	18,881	-0.01%
2023/08/01	5	48.76	3	48.62	48.50	2	18,467	0.01%
2023/07/31	1	49.80	0	0.00	49.75	1	18,312	0.01%
2023/07/28	2	50.55	4.1	50.91	51.50	-2.1	18,069	-0.01%
2023/07/27	2	51.60	0	0.00	51.50	2	17,921	0.01%
2023/07/25	2.1	53.01	10	52.86	52.70	-7.9	18,018	-0.04%
2023/07/24	4.1	52.56	2	53.45	52.40	2.1	17,858	0.01%
2023/07/21	1.1	52.49	10	52.30	52.20	-8.9	17,547	-0.05%
2023/07/20	6	55.73	1	58.20	54.10	5	17,135	0.03%
2023/07/19	1	58.30	2	59.20	59.70	-1	16,425	-0.01%
2023/07/18	43.1	59.01	42	59.23	57.20	1.1	15,737	0.01%
2023/07/17	1	58.30	52	57.47	59.10	-51	14,368	-0.35%
2023/07/14	7	52.61	4	52.48	53.80	3	13,857	0.02%
2023/07/13	18	52.23	1	50.80	50.20	17	13,228	0.13%
2023/07/07	0	0.00	1	46.00	46.00	-1	12,350	-0.01%
2023/07/06	1	47.20	1	46.50	46.40	0	12,275	0.00%
2023/07/03	10	47.44	10	47.24	47.40	0	12,416	0.00%
2023/06/30	0	0.00	1	46.00	45.90	-1	12,346	-0.01%
2023/06/29	20	45.73	20	45.68	45.80	0	12,342	0.00%
2023/06/28	1	45.00	4	45.75	45.10	-3	12,329	-0.02%
2023/06/27	4	45.33	1	45.30	44.80	3	12,316	0.02%
2023/06/21	0	0.00	1	47.90	47.65	-1	11,943	-0.01%
2023/06/20	2	46.35	0	0.00	46.80	2	11,815	0.02%
2023/06/19	4	47.33	10	47.20	47.05	-6	11,601	-0.05%
2023/06/16	9	47.72	1	48.20	47.95	8	11,483	0.07%
2023/06/15	9	48.33	27	48.48	48.40	-18	11,175	-0.16%
2023/06/14	8.8	48.38	9.1	47.82	48.65	-0.3	10,970	0.00%
2023/06/13	26	47.53	30	45.93	47.40	-4	10,787	-0.04%
2023/06/12	0	0.00	2	45.35	45.65	-2	10,575	-0.02%
2023/06/09	4	44.90	9.1	44.65	45.40	-5.1	10,331	-0.05%
2023/06/08	14	43.15	11	43.41	43.30	3	9,974	0.03%
2023/06/07	1	42.00	0.1	42.20	42.30	1	9,707	0.01%
2023/06/02	5	42.10	0.1	42.30	42.40	4.9	9,832	0.05%
2023/06/01	8	42.21	0	0.00	41.95	8	9,787	0.08%
2023/05/31	7	42.39	5.1	42.12	42.15	1.9	9,556	0.02%
2023/05/30	2	40.23	2	40.10	40.35	0	9,242	0.00%
2023/05/26	1	39.00	10	39.40	39.50	-9	9,074	-0.10%
2023/05/23	5.1	38.05	0	0.00	38.05	5.1	8,852	0.06%
2023/05/22	2	38.75	0	0.00	38.45	2	8,791	0.02%
2023/05/19	0.1	38.25	6	38.23	38.20	-5.9	8,516	-0.07%
2023/05/18	2	37.18	0	0.00	37.10	2	8,251	0.02%
2023/05/17	0	0.00	3.1	37.20	37.25	-3.1	8,158	-0.04%
2023/05/16	0	0.00	1	36.30	36.30	-1	7,898	-0.01%
2023/05/15	0	0.00	1	35.85	35.85	-1	7,760	-0.01%
2023/05/12	0	0.00	2	35.85	35.90	-2	7,707	-0.03%
2023/05/11	2	35.50	2	36.00	35.35	0	7,636	0.00%
2023/05/10	0	0.00	0.2	36.15	36.00	-0.2	7,564	0.00%
2023/05/09	1.3	35.80	15	35.57	35.75	-13.7	7,316	-0.19%
2023/05/08	1	34.10	2	34.20	34.20	-1	6,881	-0.01%
2023/05/05	5	35.80	1	35.75	34.20	4	6,797	0.06%
2023/05/04	0.1	35.50	2	35.50	35.45	-1.9	6,575	-0.03%
2023/05/03	5	34.95	10	35.40	35.45	-5	6,520	-0.08%
2023/05/02	1	35.55	3	35.00	35.55	-2	6,494	-0.03%
2023/04/28	10	33.90	4	34.55	34.60	6	6,273	0.10%
2023/04/27	2	33.55	5	33.75	33.50	-3	5,980	-0.05%
2023/04/26	10	32.95	2	33.03	33.20	8	5,804	0.14%
2023/04/20	0	0.00	0	32.75	32.75	0	5,437	0.00%
2023/04/19	2	32.88	1	32.95	32.80	1	5,381	0.02%
2023/04/14	2	33.20	17	32.90	32.70	-15	5,285	-0.28%
2023/04/13	0	0.00	2	33.23	33.10	-2	5,239	-0.04%
2023/04/12	1	33.25	0.1	33.20	33.25	0.9	5,286	0.02%
2023/04/11	0	0.00	3	32.80	32.85	-3	5,231	-0.06%
2023/04/10	0	0.00	0	32.40	32.30	0	5,158	0.00%
2023/04/07	0	0.00	5.1	32.87	32.35	-5.1	5,111	-0.10%
2023/04/06	5	31.92	10	32.44	32.30	-5	5,034	-0.10%
2023/03/31	0	0.00	4	31.75	31.70	-4	4,842	-0.08%
2023/03/30	1	31.55	0	0.00	31.65	1	4,921	0.02%
2023/03/29	0	0.00	1.1	31.39	31.35	-1.1	4,963	-0.02%
2023/03/28	1	30.85	10	30.95	30.80	-9	5,002	-0.18%
2023/03/27	0	0.00	2	31.38	31.40	-2	5,080	-0.04%
2023/03/24	0	30.85	0	0.00	30.90	0	5,143	0.00%
2023/03/22	10	30.50	0	0.00	30.60	10	5,056	0.20%
2023/03/21	1	30.25	0	0.00	30.20	1	5,018	0.02%
2023/03/17	0	0.00	1	30.20	30.35	-1	4,972	-0.02%
2023/03/16	3	29.73	0	0.00	29.70	3	4,942	0.06%
2023/03/15	1	30.30	0	0.00	30.05	1	4,923	0.02%
2023/03/09	4	31.05	1	30.90	30.70	3	5,145	0.06%
2023/03/07	11	29.61	21	29.95	30.05	-10	4,828	-0.21%
2023/03/06	1	30.55	5	30.65	30.55	-4	4,618	-0.09%
2023/03/01	0	30.10	2	30.10	30.25	-2	4,525	-0.04%
2023/02/23	0	30.00	0	0.00	29.95	0	4,513	0.00%
2023/02/21	5	29.52	3	29.45	29.50	2	4,601	0.04%
2023/02/20	5	29.90	1.2	29.74	29.90	3.8	4,677	0.08%
2023/02/15	0	0.00	4	28.95	28.80	-4	4,731	-0.08%
2023/02/14	0	0.00	2	28.70	28.80	-2	4,704	-0.04%
2023/02/10	0	0.00	21	29.17	29.10	-21	4,771	-0.44%
2023/02/09	2	29.05	0	0.00	29.15	2	4,847	0.04%
2023/02/08	2	28.95	7	28.81	29.15	-5	4,808	-0.10%
2023/02/02	10	28.65	1	28.60	28.60	9	4,654	0.19%
2023/02/01	2	28.35	0	0.00	28.35	2	4,621	0.04%
2023/01/31	6.2	28.32	0	0.00	28.30	6.2	4,605	0.13%
2023/01/30	0	0.00	2	28.40	28.40	-2	4,538	-0.04%
2023/01/11	0	0.00	2	28.00	28.05	-2	4,975	-0.04%
2023/01/10	1	28.00	0	0.00	28.00	1	5,006	0.02%
2023/01/09	2	27.90	0	0.00	27.90	2	5,224	0.04%
2023/01/05	0	0.00	9	28.05	27.85	-9	5,296	-0.17%
2023/01/04	4	27.90	0	0.00	27.90	4	5,356	0.07%
2022/12/30	0	0.00	2	28.25	28.15	-2	5,493	-0.04%
2022/12/27	5	28.00	5	28.05	27.70	0	5,307	0.00%
2022/12/26	0	0.00	1	27.95	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	2	27.45	27.50	-2	5,304	-0.04%
2022/12/22	9	26.90	0	0.00	27.05	9	5,341	0.17%
2022/12/21	0	0.00	1	26.60	26.45	-1	5,206	-0.02%
2022/12/20	1.1	26.57	0	0.00	26.40	1.1	5,113	0.02%
2022/12/19	0	0.00	5	26.90	27.00	-5	5,024	-0.10%
2022/12/16	6	26.93	0	0.00	26.85	6	4,843	0.12%
2022/12/13	2	27.80	0	0.00	27.75	2	4,653	0.04%
2022/12/12	0	0.00	2	27.78	27.85	-2	4,641	-0.04%
2022/12/08	0	0.00	2	27.25	27.20	-2	4,701	-0.04%
2022/12/07	0.2	27.60	1	27.75	27.35	-0.8	4,695	-0.02%
2022/12/06	1	27.50	0	0.00	27.40	1	4,613	0.02%
2022/12/05	10.3	27.84	0	0.00	27.80	10.3	4,534	0.23%
2022/12/01	2	28.50	0	0.00	28.45	2	4,304	0.05%
2022/11/29	1	28.00	0	0.00	28.05	1	4,273	0.02%
2022/11/21	0	0.00	20	28.88	28.90	-20	4,296	-0.47%
2022/11/18	20	28.65	4	28.64	28.65	16	4,252	0.38%
2022/11/16	0	0.00	2	28.48	28.60	-2	4,117	-0.05%
2022/11/14	1	27.35	0	0.00	27.30	1	3,957	0.03%
2022/11/11	0	0.00	1	27.30	27.05	-1	3,917	-0.03%
2022/11/10	1	26.90	0	0.00	27.00	1	3,889	0.03%
2022/11/09	0	0.00	1	26.75	26.70	-1	3,919	-0.03%
2022/11/08	1	26.60	0	0.00	26.50	1	3,917	0.03%
2022/11/07	1	27.00	0	0.00	27.00	1	3,873	0.03%
2022/10/27	1	24.60	2	24.50	24.65	-1	4,108	-0.02%
2022/10/25	1	24.45	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.50	0	0.00	25.00	1	4,164	0.02%
2022/10/21	2	25.60	3	25.60	25.65	-1	4,257	-0.02%
2022/10/18	9	27.15	0	0.00	27.15	9	4,320	0.21%
2022/10/17	10	26.35	20	26.87	27.40	-10	4,539	-0.22%
2022/10/13	10	25.70	14	25.75	25.50	-4	4,653	-0.09%
2022/10/12	4	26.71	0	0.00	26.45	4	4,780	0.08%
2022/10/05	0	0.00	2	27.73	27.80	-2	4,918	-0.04%
2022/10/04	1	27.35	0	0.00	27.40	1	4,963	0.02%
2022/09/30	2	27.50	0	0.00	27.10	2	5,021	0.04%
2022/09/27	6	27.49	0	0.00	27.60	6	4,949	0.12%
2022/09/26	30	28.10	0	0.00	27.95	30	4,935	0.61%
2022/09/20	0	0.00	4	29.25	29.30	-4	5,004	-0.08%
2022/09/19	10	29.05	0	0.00	29.00	10	5,002	0.20%
2022/09/16	10	29.45	0	0.00	29.50	10	5,013	0.20%
2022/09/15	10	29.35	0	0.00	29.40	10	4,991	0.20%
2022/09/13	0	0.00	10	29.20	29.15	-10	4,984	-0.20%
2022/09/12	10.2	29.05	30	29.42	29.30	-19.8	5,055	-0.39%
2022/09/08	0	0.00	2	29.00	29.00	-2	5,158	-0.04%
2022/09/07	0	0.00	3	28.30	28.30	-3	5,120	-0.06%
2022/08/30	0	0.00	1	29.15	29.45	-1	5,191	-0.02%
2022/08/29	0	0.00	1.1	29.10	29.10	-1.1	5,185	-0.02%
2022/08/23	0	0.00	69	28.83	29.00	-69	5,244	-1.32%
2022/08/22	0.1	28.85	0	0.00	28.90	0.1	5,242	0.00%
2022/08/17	3	28.15	13	28.59	28.60	-10	5,295	-0.19%
2022/08/16	3	28.40	43.2	28.14	28.15	-40.2	5,296	-0.76%
2022/08/15	0.2	27.65	0	0.00	27.50	0.2	5,245	0.00%
2022/08/11	30	27.15	0	0.00	27.05	30	5,265	0.57%
2022/08/10	22	27.12	0	0.00	27.10	22	5,257	0.42%
2022/08/09	0	27.70	0	27.70	27.70	0	5,242	0.00%
2022/08/08	0	0.00	2	28.45	28.40	-2	5,135	-0.04%
2022/08/04	0	0.00	0	28.35	28.35	0	5,368	0.00%
2022/08/02	0.1	28.35	0	0.00	28.50	0.1	5,622	0.00%
2022/08/01	1	28.45	0	0.00	28.50	1	6,044	0.02%
2022/07/29	21	28.50	0	0.00	28.60	21	6,041	0.35%
2022/07/28	3	28.80	52	28.46	28.60	-49	6,005	-0.82%
2022/07/27	1	30.90	0	0.00	30.60	1	5,880	0.02%
2022/07/26	1	31.40	0	0.00	30.85	1	5,742	0.02%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/21	0	0.00	8	30.40	30.50	-8	5,383	-0.15%
2022/07/20	0	0.00	1	31.40	30.85	-1	5,246	-0.02%
2022/07/19	1	31.25	1	31.35	31.25	0	5,154	0.00%
2022/07/18	0	0.00	4	30.40	30.85	-4	4,995	-0.08%
2022/07/15	1	30.20	30	30.28	30.25	-29	4,885	-0.59%
2022/07/08	0	0.00	28	29.24	29.20	-28	4,852	-0.58%
2022/07/07	10	29.00	2	28.95	29.00	8	4,866	0.16%
2022/07/06	0	0.00	2	28.85	28.50	-2	4,919	-0.04%
2022/07/01	1	28.35	0	0.00	28.30	1	5,285	0.02%
2022/06/22	0	0.00	5	28.52	28.30	-5	5,812	-0.09%
2022/06/21	0	0.00	10	28.40	28.80	-10	5,819	-0.17%
2022/06/20	1	28.45	3	28.20	28.05	-2	5,806	-0.03%
2022/06/14	0	0.00	5	28.85	29.05	-5	5,835	-0.09%
2022/06/13	0	0.00	12	29.03	29.05	-12	5,872	-0.20%
2022/06/10	10	29.35	1	29.55	29.50	9	5,914	0.15%
2022/06/07	0	0.00	10	29.35	29.50	-10	6,187	-0.16%
2022/06/06	5.2	29.48	4	29.55	29.40	1.2	6,236	0.02%
2022/06/02	7	29.03	0	0.00	29.00	7	6,420	0.11%
2022/06/01	10	29.15	5.1	29.10	29.10	4.9	6,522	0.08%
2022/05/31	2.2	28.86	1	28.95	29.20	1.2	6,576	0.02%
2022/05/27	5	28.35	0.4	28.45	28.30	4.6	6,548	0.07%
2022/05/24	0	0.00	1	27.75	27.65	-1	6,680	-0.01%
2022/05/23	0	27.50	0	0.00	27.85	0	6,664	0.00%
2022/05/20	5	27.35	0	0.00	27.30	5	6,769	0.07%
2022/05/18	8	27.34	0	0.00	27.40	8	7,019	0.11%
2022/05/13	3	26.85	20	26.90	27.05	-17	6,950	-0.24%
2022/05/12	1	26.90	0	0.00	26.75	1	6,896	0.01%
2022/05/11	1	27.85	0	0.00	27.85	1	6,733	0.01%
2022/05/10	18.1	28.31	0	0.00	28.50	18.1	6,696	0.27%
2022/05/09	8	30.35	14	29.64	28.90	-6	6,552	-0.09%
2022/05/06	1	31.60	1	32.10	32.00	0	6,087	0.00%
2022/05/05	0	0.00	11	32.26	32.15	-11	6,081	-0.18%
2022/05/04	5	31.90	0	0.00	31.75	5	6,123	0.08%
2022/04/29	21	31.56	0	31.73	31.60	21	6,147	0.34%
2022/04/28	10	31.50	0	0.00	31.40	10	6,178	0.16%
2022/04/27	0	0.00	1	31.10	31.15	-1	6,177	-0.02%
2022/04/25	11	32.04	3	31.85	31.80	8	6,167	0.13%
2022/04/19	0.5	32.95	1	33.05	32.90	-0.5	6,113	-0.01%
2022/04/18	65	32.89	7	32.94	32.70	58	6,143	0.94%
2022/04/15	0	0.00	10	33.23	33.50	-10	6,137	-0.16%
2022/04/14	12	33.26	15	33.18	33.50	-3	6,169	-0.05%
2022/04/13	15	33.01	0	0.00	33.05	15	6,263	0.24%
2022/04/12	4	33.01	0	0.00	32.90	4	6,273	0.06%
2022/04/11	1	33.50	0	0.00	33.40	1	6,235	0.02%
2022/04/07	50	33.95	31	33.37	33.05	19	6,096	0.31%
2022/04/06	0.3	34.00	22	33.79	34.20	-21.7	5,967	-0.36%
2022/04/01	20	33.25	1	33.30	33.25	19	5,793	0.33%
2022/03/31	0	0.00	52	33.35	33.25	-52	5,785	-0.90%
2022/03/29	0	0.00	31	32.45	32.40	-31	5,503	-0.56%
2022/03/28	20	32.00	50	32.30	32.35	-30	5,471	-0.55%
2022/03/24	0	0.00	6	32.25	32.30	-6	5,442	-0.11%
2022/03/22	21	32.05	1	32.30	32.35	20	5,504	0.36%
2022/03/21	3	32.30	0	0.00	32.30	3	5,516	0.05%
2022/03/17	50	31.90	4	32.01	31.90	46	5,493	0.84%
2022/03/16	21	31.61	0	0.00	31.70	21	5,468	0.38%
2022/03/15	3	31.83	0	31.95	31.70	3	5,479	0.05%
2022/03/14	3	32.25	20	32.00	32.20	-17	5,519	-0.31%
2022/03/11	0	0.00	5	31.85	31.90	-5	5,597	-0.09%
2022/03/10	39	31.82	30.1	32.12	31.95	8.9	5,648	0.16%
2022/03/09	3.1	31.07	0	0.00	31.35	3.1	5,530	0.06%
2022/03/08	13	30.84	0	0.00	30.95	13	5,570	0.23%
2022/03/07	10	31.45	4	31.10	31.50	6	5,408	0.11%
2022/03/03	1	31.75	31	31.79	31.90	-30	5,460	-0.55%
2022/03/02	1	31.35	1.2	31.41	31.65	-0.2	5,512	0.00%
2022/03/01	0.5	31.30	0	0.00	31.50	0.5	5,556	0.01%
2022/02/24	35	30.87	25	31.18	30.90	10	5,619	0.18%
2022/02/22	5	31.70	0	0.00	31.50	5	5,758	0.09%
2022/02/21	0	0.00	21	32.31	32.10	-21	5,946	-0.35%
2022/02/18	0.5	31.30	0	0.00	31.50	0.5	5,901	0.01%
2022/02/15	0	0.00	1	30.80	30.60	-1	6,581	-0.02%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/07	20	30.05	0	0.00	30.35	20	6,871	0.29%
2022/01/26	1.1	29.80	0	0.00	29.65	1.1	6,913	0.02%
2022/01/24	10	30.00	10	30.25	30.15	0	7,134	0.00%
2022/01/21	0	0.00	2	31.10	30.55	-2	7,102	-0.03%
2022/01/18	0	0.00	1	31.15	31.00	-1	7,135	-0.01%
2022/01/17	0.2	30.95	0	0.00	31.00	0.2	7,087	0.00%
2022/01/12	0	0.00	19	30.85	30.75	-19	7,258	-0.26%
2022/01/10	3	30.65	0.2	30.75	31.00	2.9	7,484	0.04%
2022/01/07	4	30.80	6	30.51	30.50	-2	7,483	-0.03%
2022/01/06	8	30.91	1	31.00	30.85	7	7,539	0.09%
2022/01/05	0	0.00	4	30.70	30.70	-4	7,486	-0.05%
2022/01/03	5.1	30.80	1	30.90	30.75	4.1	7,732	0.05%
2021/12/30	3.1	30.55	30	30.50	30.45	-26.9	7,654	-0.35%
2021/12/29	2.1	30.25	0	0.00	30.25	2.1	7,681	0.03%
2021/12/28	2	30.30	0	0.00	30.25	2	7,661	0.03%
2021/12/24	1	30.05	0	0.00	30.05	1	7,684	0.01%
2021/12/21	1	29.95	0	0.00	29.95	1	7,787	0.01%
2021/12/16	3	30.00	0	0.00	29.90	3	7,720	0.04%
2021/12/13	1	30.15	10	30.30	30.10	-9	7,769	-0.12%
2021/12/10	0	29.95	0	0.00	30.25	0	7,868	0.00%
2021/12/09	0.1	30.20	1.5	30.27	30.35	-1.4	7,853	-0.02%
2021/12/06	1	30.15	0	0.00	30.25	1	7,739	0.01%
2021/11/29	0.1	29.80	0	0.00	29.65	0.1	7,594	0.00%
2021/11/26	11	29.73	0	0.00	29.65	11	7,539	0.15%
2021/11/25	10	30.25	0	0.00	30.00	10	7,504	0.13%
2021/11/18	0	0.00	1	30.50	30.50	-1	7,288	-0.01%
2021/11/17	1	31.70	2	31.60	31.70	-1	7,033	-0.01%
2021/11/16	0	0.00	2	31.15	31.15	-2	6,964	-0.03%
2021/11/15	51.2	31.02	2.2	31.17	31.20	49.1	6,874	0.71%
2021/11/12	5	33.41	3	33.30	33.55	2	6,410	0.03%
2021/11/11	10	32.95	0.2	33.45	33.25	9.8	6,493	0.15%
2021/11/10	10	32.85	10	33.05	33.05	0	6,621	0.00%
2021/11/09	1.1	32.15	1	32.20	32.25	0.1	6,867	0.00%
2021/11/04	2	32.15	0	32.10	32.10	2	7,218	0.03%
2021/11/01	0	31.60	2	31.48	31.60	-2	7,064	-0.03%
2021/10/29	0.1	31.00	5	31.25	31.00	-4.9	6,989	-0.07%
2021/10/28	5	31.40	0	0.00	31.00	5	6,978	0.07%
2021/10/26	0	0.00	1	31.05	30.85	-1	6,981	-0.01%
2021/10/20	10	30.75	2	30.70	30.85	8	6,955	0.12%
2021/10/18	0	0.00	4	30.35	30.00	-4	6,848	-0.06%
2021/10/15	0	0.00	10	30.25	30.30	-10	6,962	-0.14%
2021/10/14	0	0.00	2	29.90	29.90	-2	7,036	-0.03%
2021/10/13	0	0.00	2	30.15	30.40	-2	7,032	-0.03%
2021/10/12	10	30.35	22	30.12	29.90	-12	7,006	-0.17%
2021/10/08	0	0.00	7	29.56	29.65	-7	6,844	-0.10%
2021/10/07	0	0.00	2	28.95	29.00	-2	6,811	-0.03%
2021/10/06	0	0.00	10	28.72	28.75	-10	6,902	-0.14%
2021/10/05	0.1	28.20	0	0.00	28.20	0.1	7,103	0.00%
2021/10/04	1	27.75	0	0.00	27.85	1	7,330	0.01%
2021/10/01	1	28.10	0	0.00	28.35	1	7,387	0.01%
2021/09/29	1	28.70	0	0.00	28.75	1	7,755	0.01%
2021/09/27	0	0.00	1	28.85	29.05	-1	7,826	-0.01%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/14	1	28.60	0.1	28.55	28.40	0.9	7,913	0.01%
2021/09/13	2	28.50	0	28.60	28.50	2	7,927	0.03%
2021/09/10	28	28.74	20	28.84	28.80	8	7,954	0.10%
2021/09/09	5	27.85	0	0.00	27.80	5	7,923	0.06%
2021/09/08	3	27.98	0	0.00	27.80	3	7,947	0.04%
2021/09/07	1	28.55	10	28.70	28.40	-9	7,956	-0.11%
2021/09/06	3.1	28.93	0	0.00	28.70	3.1	7,949	0.04%
2021/09/03	18	29.39	0	0.00	29.35	18	7,868	0.23%
2021/09/02	0.1	29.50	0	0.00	29.35	0.1	7,897	0.00%
2021/09/01	0	0.00	25	29.55	29.75	-25	7,887	-0.32%
2021/08/31	11	29.58	3	29.50	29.75	8	7,891	0.10%
2021/08/27	3	29.88	0	0.00	29.85	3	8,065	0.04%
2021/08/26	1	29.25	5	29.30	29.35	-4	8,071	-0.05%
2021/08/23	0	0.00	1	29.20	29.30	-1	8,299	-0.01%
2021/08/20	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/08/18	20	28.78	0	0.00	29.25	20	8,350	0.24%
2021/08/17	0	0.00	4	28.85	28.85	-4	8,385	-0.05%
2021/08/16	0	0.00	0.1	29.60	29.60	-0.1	8,321	0.00%
2021/08/13	1	31.55	0	31.10	30.75	1	8,186	0.01%
2021/08/12	22	30.88	0	0.00	31.15	22	7,875	0.28%
2021/08/11	0	0.00	3	29.32	29.40	-3	7,649	-0.04%
2021/08/06	0	30.25	0	0.00	30.25	0	8,315	0.00%
2021/08/05	0.1	30.15	0	0.00	30.15	0.1	8,602	0.00%
2021/08/04	2	29.98	0	0.00	30.30	2	9,085	0.02%
2021/08/02	0	0.00	1	29.85	29.90	-1	9,419	-0.01%
2021/07/30	1.1	29.46	0	0.00	29.50	1.1	9,546	0.01%
2021/07/29	1	29.50	5	29.50	29.75	-4	9,713	-0.04%
2021/07/28	5	29.19	1	29.35	29.30	4	9,813	0.04%
2021/07/27	0.1	29.85	0	0.00	29.75	0.1	10,083	0.00%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/23	1	29.25	0	0.00	29.30	1	10,519	0.01%
2021/07/22	6	29.28	3	29.32	29.25	3	10,649	0.03%
2021/07/21	6	30.51	0	0.00	30.35	6	10,715	0.06%
2021/07/20	4	31.05	2	31.30	31.00	2	10,631	0.02%
2021/07/19	2	31.48	0	0.00	31.50	2	10,664	0.02%
2021/07/16	1	31.95	0	0.00	31.95	1	11,097	0.01%
2021/07/13	0	0.00	6	32.30	32.15	-6	12,121	-0.05%
2021/07/12	34.1	32.23	0	0.00	32.05	34.1	12,257	0.28%
2021/07/09	1.1	32.40	0	0.00	32.45	1.1	12,282	0.01%
2021/07/08	2	31.85	0	0.00	31.65	2	12,636	0.02%
2021/07/07	2	31.40	1	31.45	31.30	1	12,999	0.01%
2021/07/06	3.1	32.21	0	0.00	31.95	3.1	13,254	0.02%
2021/07/05	6	30.90	24.2	31.01	31.15	-18.2	13,198	-0.14%
2021/07/01	2	30.75	11	30.74	30.55	-9	13,533	-0.07%
2021/06/30	1	30.70	1	30.70	30.80	0	13,636	0.00%
2021/06/29	0	0.00	10	30.75	30.60	-10	13,985	-0.07%
2021/06/28	1	30.55	5	30.60	30.60	-4	14,395	-0.03%
2021/06/25	3	30.63	1	30.60	30.50	2	14,954	0.01%
2021/06/24	2	30.75	2	30.75	30.75	0	15,883	0.00%
2021/06/23	2	30.25	1	30.30	30.25	1	16,208	0.01%
2021/06/21	0.1	29.90	15	29.95	29.75	-14.9	16,771	-0.09%
2021/06/18	15	30.45	0	0.00	30.10	15	17,023	0.09%
2021/06/17	1	29.90	0	0.00	30.10	1	17,183	0.01%
2021/06/16	0	29.65	0	0.00	29.55	0	17,257	0.00%
2021/06/15	0	30.20	0	0.00	30.30	0	17,309	0.00%
2021/06/11	1	30.10	0	0.00	30.05	1	17,378	0.01%
2021/06/10	11	30.17	10	30.30	30.10	1	17,515	0.01%
2021/06/08	0	0.00	10	30.15	30.20	-10	17,668	-0.06%
2021/06/07	20	29.98	8	30.13	29.95	12	17,826	0.07%
2021/06/04	4	30.80	0	0.00	31.00	4	17,771	0.02%
2021/06/03	1	30.90	2.1	30.53	31.00	-1.1	17,894	-0.01%
2021/06/02	0.1	30.60	1	30.40	30.50	-0.9	18,106	0.00%
2021/06/01	0	0.00	7	30.96	31.05	-7	18,227	-0.04%
2021/05/31	2	30.60	10	30.45	30.70	-8	18,334	-0.04%
2021/05/28	10	30.20	0	0.00	30.15	10	18,468	0.05%
2021/05/27	1	29.75	1	29.90	29.75	0	19,507	0.00%
2021/05/26	12.2	30.13	0	29.95	30.15	12.2	19,901	0.06%
2021/05/25	26	29.87	0	29.45	30.00	26	20,179	0.13%
2021/05/24	7	28.49	26	29.10	29.25	-19	20,225	-0.09%
2021/05/21	3	28.90	0	29.00	28.90	3	20,231	0.01%
2021/05/20	0	0.00	0	29.00	28.55	0	20,304	0.00%
2021/05/19	10	28.55	2	28.50	29.10	8	20,264	0.04%
2021/05/18	5.1	28.60	0	27.35	29.00	5.1	20,194	0.03%
2021/05/17	5	26.40	12	27.97	26.40	-7	20,191	-0.03%
2021/05/14	7	29.23	10	29.00	29.00	-3	20,192	-0.01%
2021/05/13	11	28.13	35	29.47	29.45	-24	20,296	-0.12%
2021/05/12	73	30.06	30	31.32	29.75	43	20,617	0.21%
2021/05/11	12	32.43	11	32.38	31.60	1	20,316	0.00%
2021/05/10	1	34.05	3	34.50	34.25	-2	20,280	-0.01%
2021/05/07	5	33.70	15	33.69	34.65	-10	20,649	-0.05%
2021/05/06	15	32.73	5	32.82	32.95	10	20,804	0.05%
2021/05/05	3	32.82	8	33.19	32.80	-5	21,078	-0.02%
2021/05/04	3	32.55	1	33.05	32.95	2	21,597	0.01%
2021/05/03	23	34.95	2	34.70	34.45	21	21,508	0.10%
2021/04/29	3	36.58	0.6	36.30	36.40	2.4	21,402	0.01%
2021/04/28	12	36.15	1	36.15	36.10	11	21,304	0.05%
2021/04/27	0	0.00	1	35.65	35.85	-1	21,562	0.00%
2021/04/26	0	0.00	4	36.01	36.20	-4	21,556	-0.02%
2021/04/23	2	35.95	3	36.00	35.95	-1	21,587	0.00%
2021/04/22	11.1	37.37	17	36.87	35.95	-5.9	21,581	-0.03%
2021/04/21	18	38.13	4	38.08	38.05	14	21,139	0.07%
2021/04/20	1	36.85	10.1	36.45	36.85	-9.1	20,848	-0.04%
2021/04/19	2	35.28	2	35.80	35.55	0	20,669	0.00%
2021/04/15	15.1	33.50	0	0.00	33.55	15.1	20,507	0.07%
2021/04/14	4	33.23	0	0.00	33.25	4	20,490	0.02%
2021/04/13	20	34.80	26	35.84	34.85	-6	20,289	-0.03%
2021/04/12	1	35.40	7	35.26	35.55	-6	20,074	-0.03%
2021/04/09	2	34.65	1.6	34.65	34.20	0.4	20,143	0.00%
2021/04/08	10	34.05	12	34.24	34.40	-2	20,148	-0.01%
2021/04/07	0	0.00	1	34.10	34.40	-1	20,061	0.00%
2021/04/06	10.5	33.55	0	0.00	33.50	10.5	20,166	0.05%
2021/04/01	11	34.23	11	33.30	33.45	0	20,616	0.00%
2021/03/31	2	34.03	5	34.01	34.25	-3	20,691	-0.01%
2021/03/30	7	33.11	8	33.21	33.70	-1	20,291	0.00%
2021/03/29	21	32.11	100.9	32.59	32.85	-79.9	19,854	-0.40%
2021/03/26	22	30.74	8	31.13	30.75	14	19,058	0.07%
2021/03/25	3	30.85	45.2	30.92	31.10	-42.2	19,119	-0.22%
2021/03/24	19	30.03	7	30.25	30.25	12	20,082	0.06%
2021/03/23	17	31.02	8	30.89	30.80	9	20,283	0.04%
2021/03/22	11	30.46	3	30.33	30.60	8	20,104	0.04%
2021/03/19	0	0.00	4	29.63	29.65	-4	20,035	-0.02%
2021/03/15	2	29.30	1	29.30	29.30	1	20,348	0.00%
2021/03/12	7	29.60	42	29.63	29.60	-35	20,569	-0.17%
2021/03/11	6	29.79	3	29.72	29.70	3	21,248	0.01%
2021/03/10	20	29.35	10	29.28	29.65	10	22,156	0.05%
2021/03/09	27	28.72	1	28.60	29.10	26	22,273	0.12%
2021/03/08	9	29.30	6	29.00	28.70	3	22,364	0.01%
2021/03/05	3	29.45	2	29.35	29.45	1	22,239	0.00%
2021/03/04	7	29.84	2.3	30.06	29.85	4.7	22,448	0.02%
2021/03/03	6.3	30.01	11	30.21	30.20	-4.7	22,374	-0.02%
2021/03/02	87	31.27	90.5	32.06	29.60	-3.5	22,208	-0.02%
2021/02/26	22.6	30.39	22.5	30.38	30.55	0.1	21,313	0.00%
2021/02/25	55	29.95	47	29.82	30.20	8	21,061	0.04%
2021/02/24	15.5	29.26	10	29.95	29.25	5.5	20,892	0.03%
2021/02/23	17	29.08	5	29.25	29.25	12	20,855	0.06%
2021/02/22	104	28.96	0	0.00	29.30	104	21,031	0.49%	大買/鉅額交易
2021/02/19	16	28.28	0.1	28.35	28.45	16	21,000	0.08%
2021/02/17	52	28.32	5	28.60	28.20	47	21,471	0.22%
2021/02/05	51	28.65	1	28.40	28.35	50	21,551	0.23%
2021/02/04	33	29.34	6	29.24	29.35	27	21,889	0.12%
2021/02/03	3	29.70	26	29.74	29.70	-23	21,666	-0.11%
2021/02/02	1	28.50	1	28.45	28.45	0	21,157	0.00%
2021/02/01	10	28.23	1	28.00	28.25	9	20,955	0.04%
2021/01/29	8	29.23	14	29.80	28.65	-6	20,698	-0.03%
2021/01/28	18	29.08	19	29.41	29.20	-1	20,230	0.00%
2021/01/27	8	29.36	86.6	29.42	29.30	-78.6	19,928	-0.39%
2021/01/26	5	28.79	20	28.69	29.00	-15	19,458	-0.08%
2021/01/25	5	27.60	5	27.23	27.95	0	18,812	0.00%
2021/01/22	3	26.70	0	0.00	27.30	3	18,572	0.02%
2021/01/21	2	26.50	10	26.75	26.55	-8	18,374	-0.04%
2021/01/20	15	26.34	0	0.00	26.05	15	18,264	0.08%
2021/01/19	13	27.52	0	0.00	27.25	13	17,872	0.07%
2021/01/18	13	27.28	0	0.00	27.65	13	17,741	0.07%
2021/01/14	2.1	28.15	0	0.00	28.25	2.1	17,397	0.01%
2021/01/13	13	28.15	10	28.25	27.95	3	17,307	0.02%
2021/01/12	21	28.13	0	0.00	27.70	21	17,157	0.12%
2021/01/11	2	28.58	1	28.15	28.60	1	16,925	0.01%
2021/01/08	14	28.16	2	28.33	28.00	12	16,791	0.07%
2021/01/07	5	28.75	10	29.65	28.75	-5	16,496	-0.03%
2021/01/06	21	28.99	25	29.67	28.85	-4	16,243	-0.02%
2021/01/05	2	29.35	0	0.00	29.20	2	15,862	0.01%
2021/01/04	5	29.54	30	29.81	29.30	-25	15,667	-0.16%
2020/12/31	0	0.00	20	28.80	28.95	-20	15,254	-0.13%
2020/12/30	11	28.46	0	0.00	28.50	11	14,998	0.07%
2020/12/29	39	28.52	16	28.91	28.50	23	14,895	0.15%
2020/12/28	27	29.06	5	29.05	29.05	22	14,549	0.15%
2020/12/25	8	27.65	2	27.72	27.85	6	13,866	0.04%
2020/12/24	2	26.63	2	26.73	26.55	0	13,378	0.00%
2020/12/23	1	26.60	0	26.50	26.50	1	13,382	0.01%
2020/12/22	1	26.90	8	26.33	26.35	-7	13,307	-0.05%
2020/12/21	16	26.63	16	26.98	26.90	0	13,149	0.00%
2020/12/18	11	28.48	9	28.47	27.25	2	12,771	0.02%
2020/12/17	6	27.23	3	27.00	27.45	3	11,400	0.03%
2020/12/15	0	0.00	1	26.55	26.35	-1	10,945	-0.01%
2020/12/14	2	26.35	2	26.63	26.45	0	10,820	0.00%
2020/12/11	0	0.00	0	26.05	26.00	0	10,828	0.00%
2020/12/10	11	26.32	1	26.45	26.05	10	10,675	0.09%
2020/12/09	2	26.35	1	26.40	26.65	1	10,476	0.01%
2020/12/08	4	25.78	0	0.00	26.05	4	10,338	0.04%
2020/12/07	18	26.48	35	26.63	25.95	-17	10,089	-0.17%
2020/12/04	15	26.47	4	26.30	26.75	11	9,398	0.12%
2020/12/03	8.1	24.36	22	24.47	24.85	-14	8,515	-0.16%
2020/12/02	30	24.23	0	0.00	24.30	30	8,753	0.34%
2020/12/01	0	0.00	2	23.85	23.85	-2	9,240	-0.02%
2020/11/30	5	24.00	5	23.85	23.50	0	9,303	0.00%
2020/11/25	1	22.70	0	0.00	22.75	1	8,779	0.01%
2020/11/24	1	22.40	0	0.00	22.65	1	8,602	0.01%
2020/11/23	0	0.00	2	22.55	22.60	-2	8,485	-0.02%
2020/11/19	0	0.00	1	22.00	21.50	-1	8,265	-0.01%
2020/11/18	0	0.00	3	21.65	21.70	-3	8,107	-0.04%
2020/11/17	1	21.40	3	21.50	21.50	-2	8,033	-0.02%
2020/11/16	0	0.00	1	21.25	21.35	-1	7,940	-0.01%
2020/11/13	0	0.00	1	20.35	20.70	-1	7,761	-0.01%
2020/11/11	0	0.00	0	19.35	19.80	0	7,174	0.00%
2020/11/10	0	0.00	1	19.55	19.35	-1	7,118	-0.01%
2020/11/04	1	19.15	1	19.15	19.15	0	7,170	0.00%
2020/10/23	2	19.25	0	0.00	19.30	2	7,301	0.03%
2020/10/16	2	18.85	0	0.00	18.85	2	7,583	0.03%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/08	1	19.10	1	19.15	19.20	0	7,606	0.00%
2020/09/24	0	0.00	2	18.50	18.35	-2	7,678	-0.03%
2020/09/23	1	18.90	0	0.00	18.90	1	7,626	0.01%
2020/09/22	1	19.25	2	19.28	19.25	-1	7,574	-0.01%
2020/09/21	3	19.60	0	0.00	19.55	3	7,563	0.04%
2020/09/18	0	0.00	20	19.70	19.60	-20	7,548	-0.26%
2020/09/17	1	19.75	5	19.75	19.75	-4	7,595	-0.05%
2020/09/16	21	19.97	2	19.88	20.00	19	7,555	0.25%
2020/09/15	2	19.40	0	0.00	19.40	2	7,400	0.03%
2020/09/11	3	19.45	15	19.44	19.30	-12	7,345	-0.16%
2020/09/10	0	0.00	25	19.75	19.50	-25	7,280	-0.34%
2020/09/09	4	19.83	2	19.70	19.80	2	7,207	0.03%
2020/09/08	12	20.10	12	19.90	19.90	0	7,137	0.00%
2020/09/07	24	20.55	6	20.58	20.20	18	6,994	0.26%
2020/09/04	10	19.27	16	19.87	20.00	-6	6,565	-0.09%
2020/09/03	27	19.16	0	0.00	19.30	27	5,979	0.45%
2020/09/01	0	0.00	3	18.60	18.65	-3	5,857	-0.05%
2020/08/31	0	0.00	5	18.85	18.60	-5	5,893	-0.08%
2020/08/28	0	0.00	5	18.65	18.70	-5	5,904	-0.08%
2020/08/27	2	18.75	7	18.95	18.70	-5	6,005	-0.08%
2020/08/25	0	0.00	10	19.45	18.95	-10	5,909	-0.17%
2020/08/24	5	19.10	0	0.00	19.15	5	5,801	0.09%
2020/08/20	10	18.20	0	0.00	18.20	10	5,652	0.18%
2020/08/19	0	0.00	2	19.15	19.30	-2	5,462	-0.04%
2020/08/18	0	0.00	2	18.80	18.75	-2	5,268	-0.04%
2020/08/17	0	0.00	2	18.40	18.70	-2	5,065	-0.04%
2020/08/11	2	18.00	0	0.00	18.05	2	5,041	0.04%
2020/08/10	2	18.25	0	0.00	18.25	2	5,027	0.04%
2020/08/07	3	17.73	0	0.00	17.60	3	4,942	0.06%
2020/08/05	5	17.65	0	0.00	17.65	5	4,973	0.10%
2020/08/04	0	0.00	2	17.20	17.40	-2	4,988	-0.04%
2020/07/20	0	0.00	5	18.40	18.45	-5	5,598	-0.09%
2020/07/10	0	0.00	5	18.25	18.25	-5	5,942	-0.08%
2020/07/09	2	18.80	0	0.00	18.60	2	5,945	0.03%
2020/07/06	0	0.00	76	18.55	18.55	-76	5,935	-1.28%
2020/07/03	0	0.00	60	17.95	18.00	-60	5,996	-1.00%
2020/06/24	0	0.00	1	17.90	17.90	-1	6,292	-0.02%
2020/06/23	0	0.00	3	17.60	17.65	-3	6,292	-0.05%
2020/06/19	0	0.00	1	17.45	17.40	-1	6,371	-0.02%
2020/06/18	0	0.00	1	17.50	17.35	-1	6,368	-0.02%
2020/06/15	0	0.00	0	17.20	17.20	0	6,663	0.00%
2020/06/12	0	0.00	5	16.80	17.35	-5	6,710	-0.07%
2020/06/10	5	18.30	0	0.00	18.05	5	6,679	0.07%
2020/06/09	0	0.00	0	17.60	17.70	0	6,669	0.00%
2020/06/05	0	0.00	10	17.45	17.35	-10	6,654	-0.15%
2020/06/04	10	17.31	0	0.00	17.30	10	6,701	0.15%
2020/05/22	6	16.65	3	16.60	16.50	3	6,793	0.04%
2020/05/21	44	16.90	2	16.90	16.85	42	6,809	0.62%
2020/05/20	0	0.00	2	16.80	16.80	-2	6,766	-0.03%
2020/05/18	0	0.00	2	16.10	16.10	-2	6,684	-0.03%
2020/05/15	0	0.00	2	16.35	16.25	-2	6,657	-0.03%
2020/05/14	30	16.33	0	0.00	16.20	30	6,621	0.45%
2020/05/13	22	16.45	0	0.00	16.70	22	6,553	0.34%
2020/05/12	5	16.60	0	0.00	16.70	5	6,518	0.08%
2020/05/11	5	16.75	0	0.00	16.65	5	6,488	0.08%
2020/05/08	14	16.63	0	0.00	16.60	14	6,413	0.22%
2020/05/07	3	17.10	5	17.05	17.05	-2	6,207	-0.03%
2020/05/05	2	16.90	12	17.18	17.15	-10	6,083	-0.16%
2020/05/04	5	16.65	2	16.68	16.65	3	5,930	0.05%
2020/04/30	0	0.00	3	17.00	16.95	-3	5,868	-0.05%
2020/04/29	1	16.65	15	16.65	16.65	-14	5,794	-0.24%
2020/04/23	0	0.00	1	15.80	16.05	-1	5,906	-0.02%
2020/04/22	6	15.51	0	0.00	15.65	6	5,840	0.10%
2020/04/21	5	16.04	0	0.00	15.70	5	5,827	0.09%
2020/04/17	5	16.60	0	0.00	16.35	5	5,771	0.09%
2020/04/16	12	16.42	0	0.00	16.50	12	5,703	0.21%
2020/04/14	5	16.30	0	0.00	16.50	5	5,599	0.09%
2020/04/10	2	16.10	3	16.05	16.20	-1	5,589	-0.02%
2020/04/09	0	16.15	0	0.00	16.10	0	5,586	0.00%
2020/04/06	23	15.56	0	0.00	15.40	23	5,288	0.43%
2020/04/01	0	0.00	3	15.45	15.45	-3	5,270	-0.06%
2020/03/26	4	14.95	0	0.00	14.85	4	5,954	0.07%
2020/03/19	3	13.73	0	0.00	13.50	3	6,331	0.05%
2020/03/16	1	16.20	0	0.00	15.85	1	6,256	0.02%
2020/03/13	8	15.73	0	0.00	16.00	8	6,253	0.13%
2020/03/12	4	17.28	0	0.00	17.10	4	6,174	0.06%
2020/03/11	1	18.25	0	0.00	18.05	1	6,082	0.02%
2020/03/06	0	0.00	1	18.80	18.80	-1	5,927	-0.02%
2020/03/05	0	19.00	0	0.00	19.00	0	5,997	0.00%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	0	18.40	0	0.00	18.40	0	6,040	0.00%
2020/02/25	3	19.38	1	19.25	19.35	2	5,904	0.03%
2020/02/24	0	19.60	0	0.00	19.55	0	5,909	0.00%
2020/02/07	1	20.05	0	0.00	20.05	1	6,399	0.02%
2020/02/06	2	20.15	0	0.00	20.20	2	6,417	0.03%
2020/01/31	1	19.90	1	20.10	20.20	0	6,832	0.00%
2020/01/30	1	19.75	4	20.13	19.75	-3	6,841	-0.04%
2020/01/20	4	21.55	0	0.00	21.55	4	6,660	0.06%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/10	0	0.00	10	21.15	21.05	-10	7,310	-0.14%
2020/01/08	1	20.70	0	0.00	20.60	1	7,389	0.01%
2020/01/07	1	20.75	0	0.00	20.85	1	7,445	0.01%
2019/12/25	1	21.55	0	0.00	21.65	1	8,196	0.01%
2019/12/24	0	0.00	1	21.25	21.45	-1	8,159	-0.01%
2019/12/23	2	20.93	1	21.15	20.85	1	8,026	0.01%
2019/12/19	11	20.92	0	0.00	20.80	11	7,354	0.15%
2019/12/17	0	0.00	20	21.10	21.10	-20	7,370	-0.27%
2019/12/13	20	21.05	0	0.00	21.10	20	7,297	0.27%
2019/12/10	3	21.43	3	21.38	21.40	0	7,221	0.00%
2019/12/09	10	21.60	0	0.00	21.35	10	7,202	0.14%
2019/12/03	0	0.00	10	21.80	21.90	-10	7,781	-0.13%
2019/11/29	0	0.00	10	22.20	22.10	-10	8,292	-0.12%
2019/11/12	0	0.00	4	22.55	22.80	-4	8,517	-0.05%
2019/11/06	1	23.10	0	0.00	23.00	1	8,306	0.01%
2019/10/16	4	21.65	0	0.00	21.75	4	7,084	0.06%
2019/10/04	1	22.40	21	22.34	22.10	-20	6,860	-0.29%
2019/10/02	20	21.95	10	21.90	21.90	10	6,633	0.15%
2019/09/26	3	21.90	5	21.58	21.50	-2	6,116	-0.03%
2019/09/25	0	0.00	3	21.25	21.30	-3	5,841	-0.05%
2019/09/24	0	0.00	1	21.40	21.25	-1	5,835	-0.02%
2019/09/19	2	21.15	0	0.00	21.00	2	5,575	0.04%
2019/09/18	5	21.10	0	0.00	21.05	5	5,574	0.09%
2019/09/17	45	21.04	35	21.02	21.15	10	5,555	0.18%
2019/09/09	0	0.00	1	21.70	21.40	-1	5,311	-0.02%
2019/09/06	0	0.00	1	21.25	21.35	-1	5,345	-0.02%
2019/09/05	0	0.00	3	21.60	21.20	-3	5,352	-0.06%
2019/09/04	12	21.48	7	21.20	21.50	5	4,988	0.10%
2019/09/03	0	0.00	2	20.50	20.35	-2	4,596	-0.04%
2019/08/27	5	19.30	0	0.00	19.10	5	4,168	0.12%
2019/08/20	1	19.35	0	0.00	19.35	1	4,259	0.02%
2019/08/13	1	19.25	0	0.00	19.30	1	4,150	0.02%
2019/08/08	0	0.00	0.1	18.85	18.85	-0.1	4,097	0.00%
2019/08/02	11	19.04	0	0.00	18.95	11	4,192	0.26%
2019/07/26	0	0.00	1	19.45	19.50	-1	4,216	-0.02%
2019/07/23	3	20.23	0	0.00	20.25	3	4,147	0.07%
2019/07/19	0	0.00	5	20.44	20.35	-5	3,992	-0.13%
2019/07/18	0	0.00	5	20.50	20.35	-5	3,976	-0.13%
2019/07/16	12	20.40	0	0.00	20.65	12	3,862	0.31%
2019/07/09	0	0.00	5	20.15	20.20	-5	3,713	-0.13%
2019/06/25	1	20.10	0	0.00	20.15	1	3,902	0.03%
2019/06/21	2	20.28	0	0.00	20.20	2	3,905	0.05%
2019/06/20	1	20.30	0	0.00	20.35	1	3,907	0.03%
2019/06/19	1	20.30	0	0.00	20.20	1	4,102	0.02%
2019/06/18	0	0.00	10	20.05	20.20	-10	4,086	-0.24%
2019/06/12	0	0.00	2	20.00	19.95	-2	3,970	-0.05%
2019/06/06	2	19.35	22	19.54	19.50	-20	3,832	-0.52%
2019/06/04	5	19.10	0	0.00	19.10	5	3,743	0.13%
2019/05/31	0	0.00	1	19.30	19.35	-1	3,793	-0.03%
2019/05/23	0	0.00	2	18.90	18.85	-2	3,776	-0.05%
2019/05/17	0	0.00	0.7	18.70	18.70	-0.7	3,836	-0.02%
2019/05/15	1	18.70	0	0.00	18.60	1	3,886	0.03%
2019/05/14	0	0.00	1	18.65	18.65	-1	3,869	-0.03%
2019/05/10	2	19.20	0	0.00	19.25	2	3,860	0.05%
2019/05/09	1	19.50	5	19.20	19.25	-4	3,880	-0.10%
2019/04/15	10	19.74	0	0.00	19.70	10	3,830	0.26%
2019/04/09	20	19.90	0	0.00	19.90	20	3,886	0.51%
2019/03/18	0	20.65	0	0.00	20.70	0	3,707	0.00%
2019/03/12	0	19.85	0	0.00	19.95	0	3,593	0.00%
2019/03/11	0	19.90	0	0.00	19.90	0	3,625	0.00%
2019/03/07	0	19.80	0	0.00	19.85	0	3,679	0.00%
2019/03/06	2	19.95	0	0.00	20.15	2	3,658	0.05%
2019/02/26	0	19.95	0	0.00	20.00	0	3,544	0.00%
2019/02/25	0	19.90	0	0.00	19.90	0	3,499	0.00%
2019/02/18	0	19.80	0	0.00	19.80	0	3,380	0.00%
2019/02/15	0	19.60	2	19.80	19.70	-2	3,372	-0.06%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	2	19.40	0	0.00	19.40	2	3,373	0.06%
2019/01/28	0	19.85	0	0.00	19.95	0	3,259	0.00%
2019/01/18	1	19.95	0	0.00	19.85	1	3,245	0.03%
2019/01/15	0	19.75	0	0.00	19.75	0	3,374	0.00%
2019/01/09	0	0.00	3	20.10	20.00	-3	3,411	-0.09%
2019/01/08	0	0.00	20	20.10	20.05	-20	3,392	-0.59%
2019/01/04	1	20.00	0	0.00	20.25	1	3,409	0.03%
2019/01/02	25	19.81	0	0.00	19.70	25	3,450	0.72%
2018/12/28	0	0.00	1	19.80	19.70	-1	3,474	-0.03%
2018/12/27	0	0.00	5	20.00	19.75	-5	3,536	-0.14%
2018/12/26	5	19.95	10	20.15	19.85	-5	3,513	-0.14%
2018/12/25	6	19.65	1	19.80	19.95	5	3,456	0.14%
2018/12/20	0	0.00	2	19.50	19.20	-2	3,386	-0.06%
2018/12/19	0	0.00	18	19.55	19.50	-18	3,368	-0.53%
2018/12/11	7	19.55	7	19.85	19.55	0	3,311	0.00%
2018/10/29	0	0.00	5	17.15	17.15	-5	4,210	-0.12%
2018/10/25	1	17.20	1	17.25	17.35	0	5,222	0.00%
2018/10/23	27	18.16	0	0.00	18.10	27	5,466	0.49%
2018/10/15	10	17.45	0	0.00	17.40	10	5,856	0.17%
2018/10/11	5	17.80	0	0.00	17.45	5	5,883	0.08%
2018/10/08	30	19.35	0	0.00	19.20	30	5,850	0.51%
2018/10/05	0	0.00	31	19.20	19.15	-31	5,919	-0.52%
2018/08/10	3	21.28	4	21.10	21.15	-1	7,936	-0.01%
2018/08/06	0	0.00	3	21.75	21.85	-3	7,815	-0.04%
2018/08/03	0	0.00	2	21.65	21.70	-2	7,859	-0.03%
2018/08/02	9	22.02	1	21.75	21.70	8	7,861	0.10%
2018/08/01	6	23.13	3	23.10	23.30	3	7,523	0.04%
2018/07/20	0	0.00	6	22.15	22.15	-6	9,895	-0.06%
2018/07/17	0	0.00	10	22.20	22.10	-10	10,867	-0.09%
2018/06/26	0	0.00	33	21.22	21.40	-33	11,409	-0.29%
2018/06/25	0	0.00	26	21.29	21.05	-26	11,419	-0.23%
2018/06/15	50	21.35	0	0.00	21.30	50	11,565	0.43%
2018/06/14	0	0.00	6	21.50	21.30	-6	11,523	-0.05%
2018/06/12	0	0.00	1	22.00	21.90	-1	11,555	-0.01%
2018/06/08	8	22.20	2	22.55	21.95	6	11,597	0.05%
2018/06/05	0	0.00	20	21.40	21.30	-20	11,208	-0.18%
2018/05/30	0	0.00	80	20.80	20.75	-80	11,340	-0.71%
2018/05/29	40	21.05	0	0.00	21.00	40	11,315	0.35%
2018/05/25	60	20.80	0	0.00	20.80	60	11,282	0.53%
2018/05/23	0	0.00	80	20.88	20.85	-80	11,275	-0.71%
2018/05/22	0	0.00	20	20.90	20.85	-20	11,283	-0.18%
2018/05/15	0	0.00	1	20.70	20.70	-1	11,224	-0.01%
2018/05/10	26	20.70	0	0.00	20.65	26	11,392	0.23%
2018/05/09	100	20.65	0	0.00	20.60	100	11,322	0.88%
2018/05/08	0	0.00	26	20.50	20.55	-26	11,310	-0.23%
2018/05/07	4	20.30	0	0.00	20.20	4	11,311	0.04%
2018/05/04	0	0.00	2	20.25	20.15	-2	11,331	-0.02%
2018/05/02	10	20.30	0	0.00	20.30	10	11,346	0.09%
2018/04/27	23	19.74	20	19.63	19.75	3	11,229	0.03%
2018/04/23	8	22.32	8	22.42	22.25	0	7,778	0.00%
2018/04/03	0	21.55	0	0.00	21.55	0	6,787	0.00%
2018/04/02	0	21.75	0	0.00	21.80	0	6,768	0.00%
2018/03/31	0	0.00	1	22.15	22.00	-1	6,726	-0.01%
2018/03/28	1	21.60	0	0.00	21.55	1	6,540	0.02%
2018/03/27	3	21.60	39	21.57	21.80	-36	6,506	-0.55%
2018/03/23	1	20.85	0	0.00	20.80	1	6,321	0.02%
2018/03/22	0	0.00	24	21.60	21.25	-24	6,322	-0.38%
2018/03/21	26	21.78	76	21.60	21.50	-50	6,384	-0.78%
2018/03/20	0	0.00	10	21.80	21.80	-10	6,810	-0.15%
2018/03/19	20	21.70	0	0.00	21.55	20	6,980	0.29%
2018/03/13	0	0.00	3	22.05	21.95	-3	7,017	-0.04%
2018/03/09	3	21.85	0	0.00	21.60	3	6,940	0.04%
2018/03/08	6	21.09	5	21.10	21.65	1	6,837	0.01%
2018/03/02	0	0.00	2	20.30	20.30	-2	7,404	-0.03%
2018/03/01	1	20.30	0	0.00	20.20	1	7,483	0.01%
2018/02/26	0	20.25	0	0.00	20.30	0	7,645	0.00%
2018/02/08	41	20.05	0	0.00	20.05	41	7,842	0.52%
2018/02/02	0	0.00	5	21.20	21.20	-5	7,855	-0.06%
2018/01/30	1	21.70	0	0.00	21.45	1	8,287	0.01%
2018/01/23	5	21.90	20	21.80	21.60	-15	8,228	-0.18%
2018/01/16	20	21.50	0	0.00	21.50	20	8,600	0.23%