精星 (8183)-元大-台北券商分點個股進出

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

精星

(8183)

可現股當沖

股價
41.35
漲跌
▲0.60
漲幅
+1.47%
成交量
773張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精星 (8183)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/11/22	1	41.50	0.7	41.66	41.35	0.3	720	0.04%
2024/11/20	0	0.00	0.1	40.90	40.35	-0.1	706	-0.01%
2024/11/18	0	0.00	1	40.35	40.00	-1	701	-0.14%
2024/11/15	0	0.00	0.3	41.50	40.95	-0.3	697	-0.05%
2024/11/14	4	41.00	4	42.40	41.00	0	694	0.00%
2024/11/11	0	0.00	0.1	42.65	42.00	-0.1	662	-0.01%
2024/11/08	0	0.00	0.1	41.15	40.60	-0.1	651	-0.01%
2024/11/05	0	0.00	1	39.05	39.05	-1	636	-0.16%
2024/11/04	1	38.80	0	0.00	38.75	1	638	0.16%
2024/11/01	0	0.00	8	38.65	39.70	-8	647	-1.24%
2024/10/30	0.2	40.10	1	40.30	39.70	-0.8	635	-0.12%
2024/10/29	4	44.98	12.1	44.73	43.70	-8.1	595	-1.35%
2024/10/28	7	44.75	7.2	47.35	44.75	-0.2	540	-0.03%
2024/10/25	12	46.52	2.1	44.88	46.90	9.9	477	2.08%
2024/10/24	0	0.00	4	43.18	42.85	-4	392	-1.02%
2024/10/23	0	0.00	5.5	43.01	42.95	-5.5	391	-1.40%
2024/10/21	1	43.10	16.4	42.71	43.05	-15.4	392	-3.92%
2024/10/18	0	0.00	2.4	42.13	41.90	-2.4	387	-0.61%
2024/10/17	0	0.00	1.4	42.44	42.15	-1.4	387	-0.36%
2024/10/16	1.1	41.90	0	41.99	42.00	1	381	0.27%
2024/10/15	0.5	41.59	0.6	42.08	41.80	-0.1	380	-0.03%
2024/10/14	0.1	41.55	5	41.55	41.70	-4.9	378	-1.31%
2024/10/11	0.1	41.19	0.1	42.03	41.40	0	374	-0.01%
2024/10/09	41.1	42.37	30.3	44.32	42.05	10.8	370	2.91%
2024/10/08	0	43.00	1	43.00	43.00	-1	287	-0.33%
2024/10/07	0	0.00	0.6	39.03	39.10	-0.6	234	-0.24%
2024/10/04	0	0.00	0.2	39.04	38.70	-0.2	242	-0.09%
2024/10/01	0	0.00	1.4	38.41	38.45	-1.4	247	-0.55%
2024/09/30	0.1	38.55	0	38.90	38.40	0	249	0.02%
2024/09/27	1.1	38.75	0.7	39.14	38.90	0.3	251	0.13%
2024/09/26	0.7	38.97	0.1	39.05	38.60	0.6	251	0.25%
2024/09/25	0	0.00	0.5	39.33	39.20	-0.5	250	-0.19%
2024/09/24	0	0.00	0.1	39.64	38.85	-0.1	253	-0.02%
2024/09/23	0	0.00	0.1	39.05	39.10	-0.1	255	-0.04%
2024/09/20	0	0.00	0.1	39.15	38.80	-0.1	255	-0.03%
2024/09/19	0	0.00	0.1	38.55	38.55	-0.1	254	-0.02%
2024/09/18	0	0.00	0.1	38.68	38.35	-0.1	255	-0.04%
2024/09/16	0	0.00	0.4	38.59	38.70	-0.4	255	-0.14%
2024/09/13	0	0.00	0.1	38.10	38.10	-0.1	254	-0.02%
2024/09/12	1	37.55	2	37.71	37.65	-1	255	-0.40%
2024/09/11	0	0.00	0.1	37.85	37.50	-0.1	257	-0.03%
2024/09/10	0	0.00	0	38.90	37.05	0	257	-0.02%
2024/09/09	0	0.00	1.2	38.12	38.25	-1.2	254	-0.47%
2024/09/06	0.3	36.10	0	0.00	36.05	0.3	240	0.11%
2024/09/04	2.4	36.29	0	0.00	36.10	2.4	243	1.00%
2024/09/03	0.1	37.50	0	0.00	37.50	0.1	244	0.04%
2024/09/02	0	37.55	0	0.00	37.40	0	246	0.02%
2024/08/30	0	0.00	0	38.15	37.55	0	248	0.00%
2024/08/29	1	37.25	0	0.00	37.35	1	250	0.40%
2024/08/28	3.1	37.40	0	0.00	37.50	3.1	253	1.21%
2024/08/27	0.6	37.71	0	38.00	37.20	0.6	263	0.23%
2024/08/26	2.6	37.07	1	37.10	36.90	1.6	266	0.62%
2024/08/23	2.2	36.36	0	0.00	36.45	2.2	273	0.81%
2024/08/22	0	36.90	0	0.00	36.65	0	277	0.01%
2024/08/21	2	36.40	0	0.00	36.30	2	279	0.72%
2024/08/20	1	36.35	0.1	36.83	36.35	0.9	280	0.34%
2024/08/19	0.2	38.30	0	0.00	36.50	0.2	283	0.07%
2024/08/16	0	0.00	0.1	36.50	36.50	-0.1	286	-0.02%
2024/08/15	0	0.00	0.9	36.20	36.20	-0.9	287	-0.31%
2024/08/14	1	35.70	0.2	36.09	35.85	0.8	288	0.27%
2024/08/13	0	0.00	0	35.85	35.65	0	289	0.00%
2024/08/12	2	35.28	0.4	35.65	35.35	1.6	295	0.53%
2024/08/09	5.1	35.25	0.2	35.84	35.05	4.9	298	1.65%
2024/08/07	0	0.00	0.3	35.17	36.00	-0.3	298	-0.10%
2024/08/06	2	33.95	1	34.50	33.70	1	298	0.34%
2024/08/02	0	0.00	0.8	38.22	38.15	-0.8	282	-0.28%
2024/08/01	0	0.00	1	39.30	39.05	-1	285	-0.35%
2024/07/31	0	0.00	0	39.15	39.15	0	282	0.00%
2024/07/30	7	37.29	2.6	37.16	38.10	4.4	284	1.54%
2024/07/29	2	38.18	0.1	38.83	37.65	1.9	282	0.67%
2024/07/26	0.1	38.60	0	0.00	38.60	0.1	300	0.04%
2024/07/23	1	39.40	0.1	39.59	39.15	0.9	303	0.30%
2024/07/22	4	39.66	0	0.00	39.00	4	306	1.31%
2024/07/19	3	41.25	0	0.00	40.90	3	306	0.98%
2024/07/18	0.3	42.15	0	0.00	42.00	0.3	335	0.09%
2024/07/17	0	0.00	0.3	42.45	42.45	-0.3	336	-0.09%
2024/07/15	0	0.00	20	41.95	41.95	-20	341	-5.85%
2024/07/09	11	43.79	0	0.00	43.35	11	359	3.06%
2024/07/05	0	0.00	0	43.95	44.10	0	358	-0.01%
2024/07/04	0	0.00	0	43.95	43.65	0	366	0.00%
2024/07/03	1	43.60	0	43.95	43.60	1	364	0.27%
2024/07/02	0	0.00	0	43.95	43.10	0	362	0.00%
2024/06/28	0	0.00	0.1	43.65	43.75	-0.1	365	-0.02%
2024/06/27	0	0.00	1	43.20	43.20	-1	365	-0.27%
2024/06/26	1	42.85	0	0.00	42.85	1	367	0.27%
2024/06/25	0.1	42.90	0	0.00	42.90	0.1	370	0.01%
2024/06/21	2.1	43.06	0	0.00	43.05	2.1	379	0.54%
2024/06/19	1	43.20	0	0.00	42.90	1	387	0.26%
2024/06/13	1	42.70	1	43.45	43.20	0	450	0.00%
2024/04/30	1	44.70	0	0.00	44.00	1	478	0.21%
2024/04/12	1	47.20	0	0.00	47.15	1	421	0.24%
2024/04/11	1	47.25	2	47.13	47.15	-1	420	-0.24%
2024/04/08	0	0.00	1	48.75	48.70	-1	415	-0.24%
2024/03/25	0	0.00	2	50.20	49.85	-2	418	-0.48%
2024/03/15	1	47.35	0	0.00	47.20	1	387	0.26%
2024/03/13	0	0.00	1	47.70	47.40	-1	410	-0.24%
2024/03/08	1	47.75	0	0.00	47.70	1	526	0.19%
2024/03/05	0	0.00	1	50.20	50.40	-1	616	-0.16%
2024/03/04	0	0.00	2	49.70	49.75	-2	632	-0.32%
2024/02/05	1	47.10	0	0.00	47.00	1	816	0.12%
2024/01/24	0	0.00	2	49.25	49.25	-2	885	-0.23%
2024/01/17	0	0.00	2	48.25	48.25	-2	937	-0.21%
2024/01/09	0.1	49.50	0	0.00	49.10	0.1	1,004	0.00%
2023/12/22	0	0.00	3	52.60	52.50	-3	1,033	-0.29%
2023/12/15	1	55.10	1	54.10	54.10	0	1,016	0.00%
2023/12/13	1	54.30	0	0.00	54.20	1	1,024	0.10%
2023/12/08	3	55.10	2	55.40	55.10	1	1,012	0.10%
2023/12/06	3	57.93	2.4	56.94	56.80	0.6	981	0.06%
2023/12/05	5	56.76	10	57.40	57.40	-5	958	-0.52%
2023/12/04	2	57.40	5	58.10	58.20	-3	895	-0.33%
2023/12/01	0	0.00	3	55.57	55.50	-3	862	-0.35%
2023/11/29	2	55.30	1	55.30	55.40	1	872	0.11%
2023/11/24	3	55.23	2	54.90	54.90	1	869	0.11%
2023/11/22	0	0.00	1	53.50	53.20	-1	724	-0.14%
2023/11/13	0	51.50	4	51.55	51.60	-4	702	-0.57%
2023/11/10	0	0.00	1	51.80	51.80	-1	698	-0.14%
2023/11/07	1	53.00	0	0.00	53.10	1	695	0.14%
2023/10/26	1	52.70	0	0.00	52.60	1	655	0.15%
2023/10/24	2	53.65	30	52.70	52.60	-28	638	-4.38%
2023/10/17	2	53.40	0	0.00	52.60	2	640	0.31%
2023/10/16	30	53.20	0	0.00	52.60	30	630	4.76%
2023/10/13	0	0.00	1	52.70	52.80	-1	616	-0.16%
2023/10/11	0	0.00	11	51.96	51.60	-11	609	-1.80%
2023/09/20	0	0.00	1	51.10	50.60	-1	652	-0.15%
2023/09/19	10	52.00	0	0.00	51.50	10	653	1.53%
2023/09/15	0	0.00	1	50.70	51.30	-1	637	-0.16%
2023/09/14	0	0.00	1	51.10	50.90	-1	636	-0.16%
2023/09/13	1	50.90	0	0.00	51.00	1	636	0.16%
2023/09/11	0	0.00	1	50.40	49.60	-1	645	-0.15%
2023/09/08	1	50.40	0	0.00	50.30	1	651	0.15%
2023/09/06	2	52.85	0	0.00	52.10	2	649	0.31%
2023/09/05	1	51.60	0	0.00	51.80	1	616	0.16%
2023/09/04	1	51.10	0	0.00	52.00	1	606	0.16%
2023/09/01	1	51.70	0	0.00	51.40	1	579	0.17%
2023/08/31	1	48.00	0	0.00	48.10	1	534	0.19%
2023/08/29	0	0.00	1	45.30	45.60	-1	541	-0.18%
2023/08/28	0.1	46.70	0	0.00	45.95	0.1	544	0.01%
2023/08/04	0.1	49.60	0	0.00	49.50	0.1	604	0.01%
2023/07/27	0	0.00	2	51.20	51.20	-2	603	-0.33%
2023/07/26	1	52.90	0	0.00	52.90	1	599	0.17%
2023/07/24	0	0.00	2	52.80	53.20	-2	570	-0.35%
2023/07/21	0	0.00	1	52.40	52.40	-1	561	-0.18%
2023/07/20	0	0.00	1	52.00	52.10	-1	569	-0.18%
2023/07/18	0.1	52.59	0	0.00	52.50	0.1	599	0.02%
2023/07/12	2	52.30	0	0.00	52.30	2	630	0.32%
2023/07/10	0	52.20	0	0.00	51.90	0	682	0.00%
2023/07/06	0.1	53.10	0	0.00	52.80	0.1	903	0.01%
2023/06/28	2	52.00	0	0.00	52.00	2	963	0.21%
2023/06/21	1	52.50	0	0.00	52.50	1	966	0.10%
2023/06/19	2	52.60	0	0.00	52.50	2	974	0.21%
2023/05/29	0	0.00	5	53.30	53.10	-5	1,011	-0.49%
2023/05/26	5	52.30	0	0.00	52.30	5	1,022	0.49%
2023/05/24	0	0.00	4	53.70	53.40	-4	1,038	-0.39%
2023/05/19	0	0.00	2	52.50	52.00	-2	1,104	-0.18%
2023/05/18	1	52.40	0	0.00	52.50	1	1,141	0.09%
2023/05/17	1	52.60	0	0.00	52.20	1	1,192	0.08%
2023/05/16	1	51.80	0	0.00	51.80	1	1,190	0.08%
2023/05/15	1	51.70	0	0.00	51.70	1	1,184	0.08%
2023/05/11	7	52.87	0	0.00	52.60	7	1,196	0.59%
2023/05/10	4	53.90	0	0.00	54.00	4	1,201	0.33%
2023/05/08	1	54.40	0	0.00	54.20	1	1,216	0.08%
2023/05/05	0	54.80	0	0.00	54.30	0	1,226	0.00%
2023/05/04	0	0.00	6	55.10	54.80	-6	1,250	-0.48%
2023/05/03	0	54.40	0	0.00	53.70	0	1,266	0.00%
2023/04/28	0	54.10	0	0.00	54.40	0	1,299	0.00%
2023/04/27	0.1	53.60	0	0.00	53.40	0.1	1,294	0.00%
2023/04/26	1	53.00	1	52.80	53.60	0	1,294	0.00%
2023/04/25	4	53.93	0	0.00	53.20	4	1,290	0.31%
2023/04/21	3	54.30	0	0.00	54.40	3	1,268	0.24%
2023/04/19	0.1	57.03	1	57.30	56.30	-0.9	1,242	-0.08%
2023/04/18	4	57.68	12	58.38	57.40	-8	1,230	-0.65%
2023/04/17	2.1	58.75	0	0.00	58.80	2.1	1,212	0.17%
2023/04/13	0.1	58.90	0	0.00	58.10	0.1	1,173	0.01%
2023/04/12	1	59.20	4	59.73	59.10	-3	1,133	-0.26%
2023/04/11	12	58.42	3	58.60	58.50	9	1,029	0.87%
2023/04/07	0	0.00	3	55.20	55.10	-3	844	-0.36%
2023/03/28	3	53.60	0	0.00	53.60	3	868	0.35%
2023/03/27	0	0.00	1	54.60	54.60	-1	870	-0.11%
2023/03/24	1	54.80	0	0.00	54.80	1	879	0.11%
2023/03/23	0	0.00	0.1	55.00	54.80	-0.1	878	-0.01%
2023/03/22	1	55.20	0	0.00	55.20	1	879	0.11%
2023/03/21	1	54.80	0	0.00	54.90	1	885	0.11%
2023/03/20	0	0.00	5.1	54.20	54.20	-5.1	886	-0.58%
2023/03/16	5.1	53.20	0	0.00	53.00	5.1	975	0.52%
2023/03/14	0.1	54.70	3	54.50	54.30	-3	1,014	-0.29%
2023/03/13	3.1	53.61	1	54.00	54.30	2.1	1,045	0.20%
2023/03/10	1	54.80	0	0.00	54.80	1	1,081	0.09%
2023/03/09	1	57.50	1	56.20	56.20	0	1,093	0.00%
2023/03/07	1	57.30	1	57.20	57.40	0	1,100	0.00%
2023/03/06	5	56.70	1	56.70	56.80	4	1,120	0.36%
2023/03/03	1	55.50	0	0.00	55.60	1	1,196	0.08%
2023/03/01	1	55.60	0	0.00	55.50	1	1,199	0.08%
2023/02/16	1	57.80	0	0.00	57.90	1	1,202	0.08%
2023/02/15	0	0.00	3	57.30	57.50	-3	1,201	-0.25%
2023/02/13	0	0.00	2	54.70	55.30	-2	1,201	-0.17%
2023/02/10	2	54.95	2	55.70	54.50	0	1,230	0.00%
2023/02/08	3	56.70	1	57.60	57.00	2	1,232	0.16%
2023/02/06	2	58.25	0	0.00	56.90	2	1,263	0.16%
2023/02/02	0	0.00	3	57.03	57.10	-3	1,271	-0.24%
2023/01/31	2	55.85	1	55.20	55.80	1	1,240	0.08%
2023/01/30	0	0.00	1	54.10	54.50	-1	1,223	-0.08%
2023/01/12	0	0.00	2	52.60	52.50	-2	1,260	-0.16%
2023/01/05	2	54.05	0	0.00	53.40	2	1,351	0.15%
2023/01/04	1	53.50	2	53.60	53.80	-1	1,372	-0.07%
2023/01/03	2	53.30	1	53.40	53.20	1	1,390	0.07%
2022/12/30	1	52.90	0	0.00	52.80	1	1,456	0.07%
2022/12/29	2	52.10	3	52.57	52.70	-1	1,466	-0.07%
2022/12/28	2	52.80	1	52.90	52.70	1	1,491	0.07%
2022/12/26	1	54.10	0	0.00	54.20	1	1,554	0.06%
2022/12/23	1	53.00	1	54.20	54.10	0	1,629	0.00%
2022/12/22	1	55.00	5	54.38	54.20	-4	1,644	-0.24%
2022/12/21	2	53.80	2	53.95	53.90	0	1,682	0.00%
2022/12/20	6	54.52	4	55.70	53.30	2	1,696	0.12%
2022/12/19	1	55.60	2	55.60	55.60	-1	1,708	-0.06%
2022/12/16	0	56.50	0	0.00	56.40	0	1,718	0.00%
2022/12/13	0	0.00	5	57.50	56.90	-5	1,730	-0.29%
2022/12/09	4	58.53	3	58.50	58.30	1	1,755	0.06%
2022/12/08	1	57.80	6	59.05	59.30	-5	1,734	-0.29%
2022/12/07	1	56.51	0	0.00	55.70	1	1,692	0.06%
2022/12/06	5.1	57.71	0	0.00	57.80	5.1	1,687	0.30%
2022/12/02	0	0.00	2	59.60	59.50	-2	1,695	-0.12%
2022/11/29	2	57.60	0	0.00	58.10	2	1,865	0.11%
2022/11/28	1	58.00	2	57.55	58.00	-1	1,920	-0.05%
2022/11/25	1	58.30	2	59.20	58.10	-1	2,006	-0.05%
2022/11/24	1	55.50	1	56.00	56.00	0	1,997	0.00%
2022/11/23	0	0.00	1	55.80	55.10	-1	2,270	-0.04%
2022/11/17	0	0.00	1	57.80	58.20	-1	2,659	-0.04%
2022/11/16	1	57.30	0	0.00	57.50	1	2,665	0.04%
2022/11/15	0	0.00	2	57.30	57.50	-2	2,685	-0.07%
2022/11/14	2	56.60	1	57.00	56.70	1	2,733	0.04%
2022/11/10	1	56.10	0	0.00	55.90	1	2,761	0.04%
2022/11/08	2	56.90	1	57.80	57.10	1	2,810	0.04%
2022/11/03	1	56.60	1	56.50	57.30	0	2,935	0.00%
2022/11/02	1	55.20	0	0.00	56.00	1	3,001	0.03%
2022/11/01	3	54.80	5	54.86	55.10	-2	3,006	-0.07%
2022/10/31	0	0.00	1	54.00	53.60	-1	3,010	-0.03%
2022/10/27	0	0.00	1	52.90	54.30	-1	3,068	-0.03%
2022/10/26	5	51.84	3	52.57	52.00	2	3,203	0.06%
2022/10/25	2	52.15	0	0.00	52.20	2	3,247	0.06%
2022/10/24	0	0.00	3	53.00	52.20	-3	3,260	-0.09%
2022/10/21	0	0.00	13	52.24	52.00	-13	3,275	-0.40%
2022/10/20	4	53.58	1	54.20	53.50	3	3,290	0.09%
2022/10/18	1	56.30	0	0.00	56.10	1	3,350	0.03%
2022/10/17	3	54.50	3	55.80	55.80	0	3,397	0.00%
2022/10/14	0	0.00	3	56.70	56.60	-3	3,414	-0.09%
2022/10/13	6	56.30	0	0.00	53.00	6	3,438	0.17%
2022/10/12	1	57.00	0	0.00	56.90	1	3,439	0.03%
2022/10/11	0	0.00	1	58.00	57.40	-1	3,473	-0.03%
2022/10/07	1	60.80	4	60.98	59.90	-3	3,543	-0.08%
2022/10/06	2	59.20	1	59.20	59.40	1	3,525	0.03%
2022/10/05	1	58.30	3	59.63	58.30	-2	3,555	-0.06%
2022/10/04	12	59.11	4	59.18	59.30	8	3,573	0.22%
2022/09/30	5	52.88	3	55.00	55.70	2	3,675	0.05%
2022/09/29	0	0.00	3	56.10	55.50	-3	3,732	-0.08%
2022/09/28	4	54.78	0	0.00	54.00	4	3,746	0.11%
2022/09/26	5	58.10	0	0.00	56.50	5	3,739	0.13%
2022/09/23	1	60.00	0	0.00	60.30	1	3,763	0.03%
2022/09/20	1	62.00	4	61.70	62.10	-3	3,807	-0.08%
2022/09/19	3	60.10	1	59.60	59.60	2	3,835	0.05%
2022/09/15	0	0.00	3	63.70	62.70	-3	3,874	-0.08%
2022/09/14	6	62.90	0	0.00	63.40	6	3,929	0.15%
2022/09/13	2	64.35	1	63.90	63.80	1	3,959	0.03%
2022/09/12	1	63.30	1	63.30	64.00	0	4,009	0.00%
2022/09/08	1	62.50	3	62.90	63.40	-2	4,031	-0.05%
2022/09/07	0	0.00	1	61.90	62.20	-1	4,061	-0.02%
2022/09/06	7	63.60	1	62.10	61.70	6	4,059	0.15%
2022/09/02	2	68.10	3	67.27	67.60	-1	3,988	-0.03%
2022/09/01	5	67.14	14	67.69	66.90	-9	4,277	-0.21%
2022/08/31	9	66.77	5	66.90	67.00	4	4,229	0.09%
2022/08/30	40	67.18	29	67.94	67.50	11	4,282	0.26%
2022/08/29	5	65.98	6	66.08	67.10	-1	4,095	-0.02%
2022/08/26	6	66.58	30	67.57	67.90	-24	4,048	-0.59%
2022/08/25	2	63.00	0	0.00	63.90	2	3,867	0.05%
2022/08/23	0	0.00	5	62.10	62.50	-5	4,030	-0.12%
2022/08/22	4	62.03	0	61.80	61.30	4	4,272	0.09%
2022/08/19	5	64.24	1	63.50	63.50	4	4,641	0.09%
2022/08/18	1	63.50	0	0.00	64.70	1	4,942	0.02%
2022/08/17	3	65.30	15	64.01	63.90	-12	4,933	-0.24%
2022/08/16	2	64.70	3	65.13	64.50	-1	4,932	-0.02%
2022/08/15	2	65.15	1	65.40	65.10	1	4,910	0.02%
2022/08/12	1	63.03	2	64.35	64.60	-1	4,905	-0.02%
2022/08/11	3	64.60	0	0.00	63.30	3	4,915	0.06%
2022/08/10	18	62.57	3	63.90	63.40	15	4,972	0.30%
2022/08/09	1	62.00	4	60.85	61.70	-3	4,930	-0.06%
2022/08/04	0	0.00	3	57.70	57.60	-3	5,022	-0.06%
2022/08/03	4	56.78	0	0.00	56.70	4	5,094	0.08%
2022/08/02	3	59.50	0	0.00	58.00	3	5,094	0.06%
2022/07/28	1.3	64.35	0	0.00	63.30	1.3	5,134	0.03%
2022/07/27	0.2	63.50	0	0.00	64.20	0.2	5,163	0.00%
2022/07/26	1.1	64.62	6	66.10	64.60	-4.9	5,189	-0.09%
2022/07/22	1.5	66.07	1	66.80	64.50	0.5	5,287	0.01%
2022/07/21	0	0.00	2	65.00	65.70	-2	5,437	-0.04%
2022/07/20	8	65.38	0	0.00	64.30	8	5,612	0.14%
2022/07/19	2	65.60	0	0.00	65.40	2	5,693	0.04%
2022/07/18	1	64.30	0	0.00	65.30	1	5,798	0.02%
2022/07/13	0	0.00	3	62.10	60.30	-3	6,449	-0.05%
2022/07/12	3	59.80	10	60.19	59.80	-7	6,687	-0.10%
2022/07/11	2	61.80	4	61.78	62.00	-2	6,828	-0.03%
2022/07/08	10	62.00	10	61.60	61.60	0	7,490	0.00%
2022/07/07	17	57.91	15	59.23	60.70	2	8,395	0.02%
2022/07/06	2	54.90	0	0.00	55.30	2	8,777	0.02%
2022/07/05	1	54.80	0	0.00	55.80	1	9,221	0.01%
2022/07/01	3	56.20	20	57.90	54.00	-17	9,539	-0.18%
2022/06/30	3	59.50	0	0.00	59.10	3	9,538	0.03%
2022/06/28	5	60.50	5	61.40	61.40	0	9,557	0.00%
2022/06/27	0	0.00	5	61.90	62.20	-5	9,604	-0.05%
2022/06/22	5	61.10	0	0.00	60.00	5	9,979	0.05%
2022/06/21	0	0.00	3	64.10	63.80	-3	9,996	-0.03%
2022/06/20	3	61.20	1	61.30	60.90	2	9,971	0.02%
2022/06/16	11	66.97	1	67.70	64.50	10	9,867	0.10%
2022/06/15	0.1	66.50	20.1	66.70	65.90	-20.1	9,815	-0.20%
2022/06/14	0.1	65.50	0	0.00	67.10	0.1	9,787	0.00%
2022/06/10	58	69.68	35	69.07	68.60	23	9,675	0.24%
2022/06/09	1	66.80	0	0.00	67.50	1	9,317	0.01%
2022/06/08	12	66.27	11	66.88	66.90	1	9,253	0.01%
2022/06/07	12	65.73	12	66.50	66.60	0	9,139	0.00%
2022/06/02	10	64.00	10	63.90	63.90	0	9,019	0.00%
2022/06/01	11	66.97	11	65.97	65.80	0	8,956	0.00%
2022/05/31	11	66.01	11	66.05	66.00	0	8,845	0.00%
2022/05/30	14	66.49	13	67.14	67.10	1	8,775	0.01%
2022/05/27	17	65.11	16	65.47	65.60	1	8,519	0.01%
2022/05/26	2	63.95	7	63.91	62.40	-5	8,117	-0.06%
2022/05/25	5	59.42	3	58.90	59.80	2	7,760	0.03%
2022/05/24	3	57.10	0	0.00	57.10	3	7,742	0.04%
2022/05/20	0	0.00	1	59.70	59.30	-1	7,865	-0.01%
2022/05/19	0	0.00	2	58.35	59.50	-2	7,835	-0.03%
2022/05/18	14	59.72	16	59.28	59.00	-2	7,786	-0.03%
2022/05/17	11	56.59	10	57.80	57.80	1	7,683	0.01%
2022/05/16	2	56.00	12	57.05	57.00	-10	7,643	-0.13%
2022/05/13	0	0.00	2	53.70	53.70	-2	7,512	-0.03%
2022/05/12	1	54.50	1	55.30	52.70	0	7,495	0.00%
2022/05/11	21	56.74	0	0.00	55.00	21	7,419	0.28%
2022/05/09	15	60.67	15	58.55	57.30	0	7,300	0.00%
2022/05/06	3	61.40	0	0.00	61.60	3	7,191	0.04%
2022/05/05	0	0.00	14	63.61	63.50	-14	7,146	-0.20%
2022/05/04	1	61.70	0	0.00	62.00	1	7,084	0.01%
2022/05/03	3	61.00	0	0.00	61.70	3	7,054	0.04%
2022/04/29	14	63.63	2	63.85	62.40	12	7,021	0.17%
2022/04/28	12	63.48	14	63.11	62.70	-2	6,981	-0.03%
2022/04/27	17	63.01	11	64.02	62.70	6	6,875	0.09%
2022/04/26	14	65.66	15	67.91	68.00	-1	6,673	-0.01%
2022/04/25	1	64.50	24	64.50	63.60	-23	6,488	-0.35%
2022/04/22	16.1	69.20	11	67.50	67.50	5.1	6,385	0.08%
2022/04/21	13	71.10	18	72.21	71.50	-5	6,297	-0.08%
2022/04/20	16.1	68.99	35	69.09	69.70	-19	5,970	-0.32%
2022/04/19	11	70.33	13	69.68	69.20	-2	5,891	-0.03%
2022/04/18	8.1	71.48	5	67.40	67.40	3.1	5,820	0.05%
2022/04/15	9.1	73.91	7	73.89	74.00	2.1	5,625	0.04%
2022/04/14	22.2	75.81	12	75.29	75.50	10.2	5,488	0.19%
2022/04/13	30	74.05	18	73.88	73.60	12	4,810	0.25%
2022/04/12	24	69.17	34	70.72	73.20	-10	3,814	-0.26%
2022/04/11	33	67.69	7	68.44	66.60	26	3,420	0.76%
2022/04/08	0	0.00	9.3	66.42	66.50	-9.3	3,033	-0.30%
2022/04/06	0	0.00	1	64.00	64.00	-1	2,757	-0.04%
2022/04/01	0	0.00	1	61.10	62.70	-1	2,840	-0.04%
2022/03/31	0	0.00	3	62.07	61.80	-3	3,164	-0.09%
2022/03/30	6	63.05	1	62.20	62.20	5	3,560	0.14%
2022/03/29	15	63.25	1	62.30	62.30	14	3,528	0.40%
2022/03/28	0	0.00	2	61.75	63.20	-2	3,308	-0.06%
2022/03/24	0	0.00	5	59.30	59.70	-5	3,156	-0.16%
2022/03/14	0	0.00	5	54.00	53.90	-5	3,825	-0.13%
2022/03/09	1	53.30	0	0.00	53.50	1	4,394	0.02%
2022/03/08	0	0.00	2	54.40	52.20	-2	5,159	-0.04%
2022/03/02	0	0.00	3	55.80	55.90	-3	6,549	-0.05%
2022/02/25	5	55.10	0	0.00	55.20	5	7,142	0.07%
2022/02/23	4.3	57.63	0	0.00	57.80	4.3	8,417	0.05%
2022/02/22	4	59.10	6	60.12	57.80	-2	8,484	-0.02%
2022/02/14	0.1	54.50	1	54.20	54.00	-1	9,233	-0.01%
2022/02/10	2.3	57.09	0	0.00	56.70	2.3	9,265	0.02%
2022/02/09	3	57.80	0	0.00	57.90	3	9,275	0.03%
2022/01/25	0.1	54.70	7	54.50	53.20	-7	9,462	-0.07%
2022/01/24	5	53.30	1	52.80	55.90	4	9,534	0.04%
2022/01/21	2.1	55.80	7	55.10	54.40	-4.9	9,649	-0.05%
2022/01/20	9.2	56.59	0	0.00	57.00	9.2	9,886	0.09%
2022/01/19	0.1	57.50	0	0.00	57.30	0.1	9,961	0.00%
2022/01/18	2.1	58.62	2	59.25	58.10	0.1	9,997	0.00%
2022/01/17	1	56.50	0	0.00	57.80	1	10,002	0.01%
2022/01/14	1	56.30	7	56.00	56.00	-6	9,985	-0.06%
2022/01/13	8.1	59.05	0	0.00	59.30	8.1	9,945	0.08%
2022/01/12	3.1	61.29	0	0.00	60.10	3.1	9,908	0.03%
2022/01/11	12	63.33	19	62.71	62.10	-7	9,860	-0.07%
2022/01/10	3	60.80	9	61.09	61.30	-6	9,615	-0.06%
2022/01/07	7.1	59.84	3	59.13	58.20	4.1	9,535	0.04%
2022/01/06	9	60.79	5	60.92	60.80	4	9,486	0.04%
2022/01/05	2.1	60.99	10	60.52	60.70	-8	9,463	-0.08%
2022/01/04	7.1	61.29	5	61.80	61.10	2.1	9,427	0.02%
2022/01/03	12.1	61.67	12	61.43	61.00	0.1	9,315	0.00%
2021/12/30	13.2	63.53	10	63.10	63.10	3.2	9,230	0.03%
2021/12/29	11	63.95	12	63.80	63.80	-1	9,202	-0.01%
2021/12/28	3	65.43	2	64.95	64.30	1	9,157	0.01%
2021/12/27	10.2	66.70	3	65.73	65.30	7.2	9,033	0.08%
2021/12/24	1	67.80	12	69.11	70.90	-11	8,684	-0.13%
2021/12/20	11.1	63.07	11	63.00	63.00	0.1	8,163	0.00%
2021/12/17	2	63.30	3	63.40	63.10	-1	8,136	-0.01%
2021/12/16	9	66.46	3	65.80	65.30	6	8,079	0.07%
2021/12/15	9	67.30	10	68.81	65.70	-1	8,003	-0.01%
2021/12/14	16	65.80	12	63.55	63.30	4	7,806	0.05%
2021/12/13	11.1	66.89	10	65.60	65.60	1.1	7,737	0.01%
2021/12/10	2	66.59	1	67.20	67.50	1	7,674	0.01%
2021/12/09	4	69.58	0	0.00	66.90	4	7,595	0.05%
2021/12/08	0	67.90	2	67.50	67.50	-2	7,499	-0.03%
2021/12/06	6.1	69.10	9	69.73	72.20	-2.9	7,241	-0.04%
2021/12/03	0	0.00	4	68.95	69.70	-4	7,093	-0.06%
2021/12/02	27	70.63	11	69.63	69.40	16	6,885	0.23%
2021/12/01	11	65.58	20	67.60	68.70	-9	6,133	-0.15%
2021/11/30	5	62.82	6	63.33	62.50	-1	5,616	-0.02%
2021/11/29	11.1	61.60	5.1	61.21	61.00	6	5,450	0.11%
2021/11/26	5	65.66	17	66.15	64.50	-12	5,219	-0.23%
2021/11/25	8	64.52	6	65.50	63.50	2	4,685	0.04%
2021/11/24	20	64.36	10	63.46	64.40	10	4,526	0.22%
2021/11/23	29	63.72	32	63.75	63.60	-3	4,102	-0.07%
2021/11/22	2	57.60	31.2	58.38	60.90	-29.2	3,228	-0.90%
2021/11/19	1	53.70	1	54.60	55.40	0	2,843	0.00%
2021/11/18	6	55.62	14	55.77	54.60	-8	2,760	-0.29%
2021/11/17	12	54.88	2	54.50	54.60	10	2,557	0.39%
2021/11/16	3	52.63	11.1	54.20	53.30	-8.1	2,341	-0.34%
2021/11/15	2	48.25	4	50.30	50.90	-2	2,004	-0.10%
2021/11/08	2	47.15	0	0.00	46.10	2	2,002	0.10%
2021/11/03	0	0.00	3	47.77	47.30	-3	2,143	-0.14%
2021/11/02	8	48.72	5	47.20	49.00	3	2,193	0.14%
2021/11/01	4	50.50	6	50.93	51.50	-2	2,116	-0.09%
2021/10/29	9	49.23	8	50.21	49.95	1	2,034	0.05%
2021/10/28	3	48.00	4	47.96	48.50	-1	1,901	-0.05%
2021/10/27	0	0.00	1	47.05	47.05	-1	1,658	-0.06%
2021/10/26	4	42.83	5	43.55	42.80	-1	1,606	-0.06%
2021/10/25	2	42.73	1	43.10	42.25	1	1,633	0.06%
2021/10/19	0	0.00	1	40.20	40.80	-1	1,998	-0.05%
2021/10/15	2	38.60	2	38.85	39.00	0	2,275	0.00%
2021/10/08	1	39.80	0	0.00	39.10	1	2,613	0.04%
2021/10/04	0	0.00	4.1	36.62	36.20	-4.1	3,454	-0.12%
2021/10/01	2	38.50	0	0.00	37.80	2	3,540	0.06%
2021/09/29	1	39.50	0.1	39.15	39.15	1	3,749	0.03%
2021/09/28	2	41.10	0	0.00	41.05	2	4,146	0.05%
2021/09/27	0	0.00	0.5	41.90	42.05	-0.5	4,328	-0.01%
2021/09/24	2	42.43	2.1	42.61	42.40	-0.1	4,507	0.00%
2021/09/23	1	41.80	0	0.00	41.85	1	5,004	0.02%
2021/09/22	0	0.00	1	41.60	41.55	-1	5,392	-0.02%
2021/09/15	0	0.00	3.5	42.91	42.50	-3.5	5,764	-0.06%
2021/09/14	3	42.80	0	0.00	42.70	3	5,808	0.05%
2021/09/13	5	43.54	0	0.00	43.60	5	5,814	0.09%
2021/09/10	3	44.12	3	44.15	44.10	0	5,819	0.00%
2021/09/08	1	41.80	0	0.00	41.60	1	5,814	0.02%
2021/09/07	1	40.45	0	0.00	41.30	1	5,808	0.02%
2021/09/06	1	42.20	0	0.00	41.60	1	5,814	0.02%
2021/09/02	0	0.00	5	44.05	43.50	-5	5,836	-0.09%
2021/08/31	0	0.00	2	43.65	43.65	-2	5,887	-0.03%
2021/08/30	3	44.45	3	43.90	43.60	0	5,906	0.00%
2021/08/24	1	46.00	2	44.20	44.25	-1	6,162	-0.02%
2021/08/19	2	43.00	0	0.00	42.00	2	6,184	0.03%
2021/08/18	3	41.45	3	43.75	44.40	0	6,187	0.00%
2021/08/17	1	43.35	0	0.00	41.95	1	6,245	0.02%
2021/08/16	0	0.00	1.1	45.80	43.40	-1.1	6,256	-0.02%
2021/08/13	1	48.50	0	0.00	46.50	1	6,219	0.02%
2021/08/11	15	49.57	10	47.95	47.95	5	6,256	0.08%
2021/08/10	3	51.97	3	51.30	50.70	0	6,224	0.00%
2021/08/09	13	52.91	15	51.16	50.80	-2	6,225	-0.03%
2021/08/06	0	0.00	9	52.69	52.40	-9	6,176	-0.15%
2021/08/05	0	0.00	2	50.95	50.70	-2	6,140	-0.03%
2021/08/04	1	49.80	0	0.00	49.55	1	6,171	0.02%
2021/08/02	4	50.35	0	0.00	49.45	4	6,268	0.06%
2021/07/30	0	0.00	1	51.40	50.10	-1	6,300	-0.02%
2021/07/29	6	51.90	0	0.00	51.90	6	6,386	0.09%
2021/07/28	1.1	49.90	6	48.47	49.90	-5	6,426	-0.08%
2021/07/27	1	51.40	2	54.10	51.70	-1	6,456	-0.02%
2021/07/26	3	54.87	2	55.30	54.50	1	6,436	0.02%
2021/07/23	0	0.00	1	54.50	53.40	-1	6,387	-0.02%
2021/07/22	6.1	52.42	4	52.85	53.20	2.1	6,320	0.03%
2021/07/21	5	50.10	7.1	50.99	50.00	-2.1	6,182	-0.03%
2021/07/20	4.1	50.14	1	52.00	49.10	3.1	6,134	0.05%
2021/07/19	3	51.80	2	52.55	52.80	1	6,092	0.02%
2021/07/16	5	53.16	3	52.80	52.50	2	6,108	0.03%
2021/07/15	2.1	52.99	3	52.90	53.10	-1	6,083	-0.02%
2021/07/14	14.1	55.18	1	54.70	53.60	13.1	6,087	0.21%
2021/07/13	5.1	56.21	5.1	58.76	53.50	0	5,965	0.00%
2021/07/12	3	54.10	13	54.67	55.20	-10	5,552	-0.18%
2021/07/09	0	0.00	1	52.70	52.00	-1	5,479	-0.02%
2021/07/08	12	53.55	3	53.37	53.10	9	5,582	0.16%
2021/07/07	2	53.10	5	52.60	52.50	-3	5,680	-0.05%
2021/07/06	6	54.53	4	53.10	53.90	2	5,744	0.03%
2021/07/05	5.1	55.46	6	56.97	55.60	-0.9	6,053	-0.01%
2021/07/02	5	52.86	8	53.75	53.70	-3	5,760	-0.05%
2021/07/01	17.1	52.74	4	52.20	51.80	13.1	5,710	0.23%
2021/06/30	7.1	56.20	3.4	55.11	51.70	3.7	5,613	0.07%
2021/06/29	13	49.96	10	52.18	53.00	3	5,216	0.06%
2021/06/28	9	46.23	8	46.06	48.20	1	4,931	0.02%
2021/06/25	12	45.65	29	44.75	45.20	-17	4,869	-0.35%
2021/06/23	0	0.00	4	42.23	43.35	-4	4,998	-0.08%
2021/06/22	3	40.90	3	41.00	40.55	0	5,121	0.00%
2021/06/21	3	41.10	0	0.00	40.25	3	5,428	0.06%
2021/06/17	1	43.30	0	0.00	43.30	1	6,157	0.02%
2021/06/16	2	42.90	0	0.00	41.80	2	6,504	0.03%
2021/06/15	1	42.95	0	0.00	42.60	1	6,967	0.01%
2021/06/11	1	43.45	0	0.00	43.00	1	7,247	0.01%
2021/06/10	1	42.50	10	42.50	42.45	-9	7,343	-0.12%
2021/06/08	1	42.60	0	0.00	42.60	1	7,884	0.01%
2021/06/07	1	42.85	0	0.00	42.30	1	7,944	0.01%
2021/06/04	10.1	43.41	0	0.00	43.30	10.1	8,120	0.12%
2021/06/03	2	45.35	0	0.00	45.40	2	8,179	0.02%
2021/06/02	3	46.10	0	0.00	46.00	3	8,309	0.04%
2021/06/01	0	0.00	11.1	44.48	44.85	-11.1	8,976	-0.12%
2021/05/28	0	0.00	2	41.05	40.55	-2	9,482	-0.02%
2021/05/27	1	40.15	0	0.00	39.70	1	9,565	0.01%
2021/05/25	1	41.55	2	40.38	40.90	-1	9,802	-0.01%
2021/05/21	1	37.60	0	0.00	37.70	1	9,889	0.01%
2021/05/19	0	0.00	2	39.33	38.80	-2	10,537	-0.02%
2021/05/18	0	0.00	4	35.73	36.95	-4	10,627	-0.04%
2021/05/17	1	35.65	1	36.45	33.60	0	10,660	0.00%
2021/05/14	4	38.66	5	41.11	37.30	-1	10,695	-0.01%
2021/05/13	1	38.00	0	0.00	39.25	1	11,093	0.01%
2021/05/12	6	39.53	4	38.18	37.65	2	11,148	0.02%
2021/05/11	6	40.86	0	0.00	40.05	6	11,112	0.05%
2021/05/10	6	44.83	6	44.41	44.05	0	11,098	0.00%
2021/05/07	6	44.82	3	45.40	47.05	3	11,149	0.03%
2021/05/06	11	46.22	2	47.40	44.75	9	11,378	0.08%
2021/05/05	1	46.40	4	46.86	46.30	-3	11,324	-0.03%
2021/05/04	6	42.67	3	42.50	42.85	3	11,257	0.03%
2021/05/03	3	46.95	20	47.20	45.90	-17	11,200	-0.15%
2021/04/29	6	47.52	5	47.10	46.50	1	11,190	0.01%
2021/04/28	1	51.00	4	49.25	49.05	-3	11,251	-0.03%
2021/04/27	7	49.66	0	0.00	49.60	7	11,282	0.06%
2021/04/26	7	51.75	7	50.94	50.90	0	11,428	0.00%
2021/04/23	1	51.80	2	51.80	51.80	-1	11,440	-0.01%
2021/04/22	7.1	50.86	5	50.03	48.35	2.1	11,440	0.02%
2021/04/20	2	53.35	2	54.35	52.70	0	11,510	0.00%
2021/04/19	2.1	52.60	0	0.00	52.80	2.1	11,599	0.02%
2021/04/15	0	0.00	1	56.50	53.90	-1	12,196	-0.01%
2021/04/14	15.1	54.25	12	52.80	54.30	3.1	12,283	0.03%
2021/04/13	4.1	57.22	4	59.33	54.00	0.1	12,165	0.00%
2021/04/12	3	56.23	13	56.67	57.80	-10	12,098	-0.08%
2021/04/09	16.1	57.15	17	56.90	55.00	-1	11,967	-0.01%
2021/04/08	7	51.41	7	53.00	53.60	0	11,780	0.00%
2021/04/07	4	47.56	3	48.25	48.75	1	11,697	0.01%
2021/04/06	11	47.45	8	47.05	47.00	3	11,563	0.03%
2021/04/01	3	46.50	2	47.00	46.65	1	11,490	0.01%
2021/03/31	13	45.75	23	46.02	45.65	-10	11,387	-0.09%
2021/03/30	12	47.83	2	47.08	46.30	10	11,287	0.09%
2021/03/29	9	46.63	32	46.43	46.30	-23	11,174	-0.21%
2021/03/26	12	48.13	0	0.00	47.10	12	11,115	0.11%
2021/03/25	0	0.00	1	46.00	47.05	-1	10,893	-0.01%
2021/03/24	0	0.00	6.2	47.62	45.75	-6.2	10,731	-0.06%
2021/03/23	8	45.39	31	44.63	44.65	-23	10,402	-0.22%
2021/03/22	8	46.88	9	47.02	47.30	-1	10,138	-0.01%
2021/03/19	7	40.96	4	43.69	44.00	3	9,616	0.03%
2021/03/18	7	40.41	7	40.56	40.00	0	9,244	0.00%
2021/03/17	16	38.88	6	39.29	40.00	10	8,766	0.11%
2021/03/16	7	36.09	6	35.78	36.40	1	8,468	0.01%
2021/03/15	32	36.56	2	36.70	36.00	30	8,353	0.36%
2021/03/12	2	34.45	4	34.11	34.60	-2	8,105	-0.02%
2021/03/11	2	31.73	12	31.64	32.20	-10	7,787	-0.13%
2021/03/10	17	31.56	9	31.72	32.00	8	7,704	0.10%
2021/03/09	10	30.90	0	0.00	30.75	10	7,531	0.13%
2021/03/08	11	29.84	8	29.84	29.85	3	7,595	0.04%
2021/03/05	11.2	31.29	2	33.45	30.30	9.2	7,445	0.12%
2021/03/04	3	31.98	10	31.76	32.65	-7	6,603	-0.11%
2021/03/03	5	29.58	1	30.00	29.70	4	6,167	0.06%
2021/03/02	3	29.57	1	29.35	29.00	2	6,055	0.03%
2021/02/26	1	29.85	4	29.65	29.10	-3	5,976	-0.05%
2021/02/25	3	28.10	0	0.00	27.70	3	5,739	0.05%
2021/02/24	2	28.53	1	29.15	28.00	1	5,692	0.02%
2021/02/23	6	28.51	10	28.30	28.60	-4	5,610	-0.07%
2021/02/22	23	29.71	23	30.34	29.90	0	5,484	0.00%
2021/02/19	2	27.20	6	28.45	28.50	-4	5,051	-0.08%
2021/02/18	7	24.91	9	25.53	25.95	-2	4,792	-0.04%
2021/02/17	10	24.43	11	24.49	24.70	-1	4,662	-0.02%
2021/02/05	0	0.00	1	24.30	23.80	-1	4,594	-0.02%
2021/02/04	19	24.89	18	24.91	24.70	1	4,499	0.02%
2021/02/03	4	23.90	6	24.29	24.60	-2	4,052	-0.05%
2021/02/02	0	0.00	4	21.80	22.40	-4	3,927	-0.10%
2021/02/01	5	21.60	21	21.44	21.20	-16	3,880	-0.41%
2021/01/29	5	23.52	0	0.00	23.00	5	3,824	0.13%
2021/01/28	32	24.72	10	24.46	24.15	22	3,743	0.59%
2021/01/27	3	23.57	3	23.75	23.75	0	3,454	0.00%
2021/01/26	4	22.93	4	23.10	22.60	0	3,390	0.00%
2021/01/25	3	22.90	2	22.85	22.85	1	3,347	0.03%
2021/01/22	5	23.55	5	23.45	23.45	0	3,311	0.00%
2021/01/21	9	23.77	4	23.96	23.80	5	3,261	0.15%
2021/01/20	3	23.75	0	0.00	22.40	3	3,108	0.10%
2021/01/19	3	24.22	54	24.58	24.30	-51	3,019	-1.69%
2021/01/18	5	22.00	3	22.35	23.00	2	2,828	0.07%
2021/01/14	11	23.32	7	23.34	23.15	4	2,767	0.14%
2021/01/13	7	24.51	2	24.55	23.70	5	2,698	0.19%
2021/01/12	11	24.53	6	24.14	23.75	5	2,586	0.19%
2021/01/11	30	24.55	14	24.90	25.90	16	2,403	0.67%
2021/01/08	0	0.00	5	23.80	23.80	-5	1,892	-0.26%
2021/01/07	0	0.00	5	21.21	21.65	-5	1,690	-0.30%
2021/01/06	2	19.45	2	19.95	19.70	0	1,515	0.00%
2021/01/05	56	21.09	7	21.09	20.25	49	1,476	3.32%
2021/01/04	1	19.90	0	0.00	20.10	1	1,344	0.07%
2020/12/31	5	20.70	8	20.24	20.15	-3	1,318	-0.23%
2020/12/30	0	0.00	1	19.70	19.55	-1	1,064	-0.09%
2020/12/28	1	19.10	0	0.00	19.15	1	1,015	0.10%
2020/12/22	0	0.00	1	19.20	18.70	-1	1,008	-0.10%
2020/12/21	2	18.30	2	18.65	18.60	0	974	0.00%
2020/12/18	1	18.75	0	0.00	18.65	1	964	0.10%
2020/12/15	1	18.65	0	0.00	18.65	1	1,043	0.10%
2020/12/08	1	19.35	0	0.00	19.20	1	1,091	0.09%
2020/12/07	0	0.00	5	19.53	19.60	-5	1,091	-0.46%
2020/12/04	1	19.65	3	19.58	19.65	-2	1,086	-0.18%
2020/12/03	3	19.70	2	19.60	19.60	1	1,091	0.09%
2020/12/02	7	20.16	19	20.10	20.05	-12	1,096	-1.09%
2020/12/01	5	19.50	0	0.00	19.35	5	962	0.52%
2020/11/27	1	19.35	0	0.00	19.15	1	1,108	0.09%
2020/11/25	2	19.30	0	0.00	18.90	2	1,245	0.16%
2020/11/24	4	18.90	0	0.00	18.70	4	1,249	0.32%
2020/11/18	0	0.00	1	18.70	18.55	-1	1,412	-0.07%
2020/11/05	0	0.00	1	18.00	18.20	-1	2,388	-0.04%
2020/11/02	0	0.00	1	17.70	17.50	-1	2,420	-0.04%
2020/10/29	1	18.10	0	0.00	18.15	1	2,527	0.04%
2020/10/26	1	19.60	0	0.00	19.00	1	2,525	0.04%
2020/10/22	2	19.00	3	19.23	19.30	-1	2,465	-0.04%
2020/10/21	1	18.75	0	0.00	19.10	1	2,462	0.04%
2020/10/16	0	0.00	3	18.35	18.35	-3	2,569	-0.12%
2020/10/13	0	0.00	3	18.15	18.15	-3	2,946	-0.10%
2020/10/12	3	18.25	0	0.00	18.10	3	2,980	0.10%
2020/09/24	5	18.60	0	0.00	18.50	5	3,503	0.14%
2020/09/23	0	0.00	5	19.25	19.05	-5	3,504	-0.14%
2020/09/22	0	0.00	4	19.30	19.25	-4	3,507	-0.11%
2020/09/21	0	0.00	5	19.80	19.65	-5	3,505	-0.14%
2020/09/18	0	0.00	16	20.08	19.70	-16	3,495	-0.46%
2020/09/17	0	0.00	3	19.95	20.30	-3	3,408	-0.09%
2020/09/16	0	0.00	20	19.08	19.10	-20	3,369	-0.59%
2020/09/15	0	0.00	1	19.05	18.75	-1	3,359	-0.03%
2020/09/14	5	18.75	0	0.00	18.75	5	3,364	0.15%
2020/09/10	5	19.10	0	0.00	18.75	5	3,366	0.15%
2020/09/09	5	18.80	5	19.00	19.25	0	3,433	0.00%
2020/09/08	24	19.52	0	0.00	19.25	24	3,446	0.70%
2020/09/07	0	0.00	3	20.25	19.90	-3	3,435	-0.09%
2020/09/04	6	20.73	6	20.91	20.60	0	3,416	0.00%
2020/09/02	10	21.24	5	21.25	21.00	5	3,374	0.15%
2020/09/01	3	20.10	3	20.65	20.65	0	3,278	0.00%
2020/08/31	9	19.86	12	20.16	20.45	-3	3,376	-0.09%
2020/08/26	4	18.90	0	0.00	19.50	4	3,200	0.12%
2020/08/21	5	19.05	5	19.00	18.90	0	3,077	0.00%
2020/08/19	2	21.45	2	20.70	20.70	0	2,986	0.00%
2020/08/18	2	20.95	2	21.15	21.15	0	2,624	0.00%
2020/08/13	0	0.00	7	18.87	18.80	-7	2,389	-0.29%
2020/08/12	5	18.50	1	19.20	19.20	4	2,342	0.17%
2020/08/11	22	19.20	3	18.87	18.40	19	2,284	0.83%
2020/08/05	2	18.50	0	0.00	18.60	2	2,165	0.09%
2020/07/28	0	0.00	5	17.25	16.90	-5	2,245	-0.22%
2020/07/27	0	0.00	5	17.55	17.40	-5	2,321	-0.22%
2020/07/24	0	0.00	2	17.95	17.85	-2	2,338	-0.09%
2020/07/23	0	0.00	3	18.90	18.70	-3	2,335	-0.13%
2020/07/21	8	19.34	3	19.38	19.30	5	2,253	0.22%
2020/07/14	5	19.05	3	18.87	18.05	2	1,850	0.11%
2020/07/13	4	18.58	0	0.00	18.35	4	1,729	0.23%
2020/07/09	2	18.45	0	0.00	18.00	2	1,714	0.12%
2020/07/08	7	19.07	0	0.00	19.10	7	1,666	0.42%
2020/07/06	3	17.85	19	18.11	17.85	-16	1,452	-1.10%
2020/07/03	5	17.85	0	0.00	17.70	5	1,444	0.35%
2020/06/16	22	17.75	16	17.92	17.60	6	1,434	0.42%
2020/06/08	2	18.40	2	17.83	17.95	0	1,367	0.00%
2020/06/05	0	0.00	9	18.99	18.20	-9	1,342	-0.67%
2020/06/03	5	17.55	5	17.55	17.55	0	1,224	0.00%
2020/05/27	0	0.00	5	17.54	17.50	-5	1,233	-0.41%
2020/05/26	5	17.90	0	0.00	17.90	5	1,272	0.39%
2020/05/15	0	0.00	2	17.85	17.30	-2	1,520	-0.13%
2020/05/08	2	17.00	0	0.00	17.00	2	1,725	0.12%
2020/05/07	0	0.00	2	17.85	17.70	-2	1,863	-0.11%
2020/05/04	3	17.93	5	17.87	18.40	-2	2,071	-0.10%
2020/04/30	3	17.90	2	18.08	18.20	1	2,029	0.05%
2020/04/29	0	0.00	1	16.55	16.55	-1	1,954	-0.05%
2020/04/28	2	15.23	0	0.00	15.05	2	1,931	0.10%
2020/04/23	0	0.00	2	14.15	14.10	-2	1,916	-0.10%
2020/03/12	11	14.99	0	0.00	14.40	11	2,128	0.52%
2020/03/11	1	15.65	0	0.00	15.55	1	2,101	0.05%
2020/03/09	2	16.90	0	0.00	16.65	2	2,058	0.10%
2020/03/06	1	17.65	0	0.00	17.85	1	2,036	0.05%
2020/03/04	0	0.00	10	17.93	17.80	-10	2,021	-0.49%
2020/03/03	2	18.15	2	18.05	17.90	0	2,015	0.00%
2020/02/20	0	0.00	9	20.32	19.70	-9	1,812	-0.50%
2020/02/17	0	0.00	4	18.60	18.60	-4	1,582	-0.25%
2020/02/13	3	19.33	0	0.00	19.00	3	1,531	0.20%
2020/02/12	6	19.90	3	20.08	19.70	3	1,487	0.20%
2020/02/11	0	0.00	4	19.60	19.85	-4	1,418	-0.28%
2020/02/10	13	19.32	12	19.84	18.80	1	1,343	0.07%
2020/02/07	1	18.70	0	0.00	18.50	1	1,185	0.08%
2020/02/06	0	0.00	5	19.55	19.10	-5	1,151	-0.43%
2020/02/05	0	0.00	7	19.35	19.35	-7	1,052	-0.67%
2020/02/03	0	0.00	2	15.80	16.85	-2	843	-0.24%
2020/01/31	0	0.00	2	16.05	16.30	-2	833	-0.24%
2020/01/30	2	16.05	0	0.00	15.45	2	819	0.24%
2020/01/20	0	0.00	1	17.10	17.10	-1	792	-0.13%
2020/01/15	4	17.73	0	0.00	17.65	4	777	0.51%
2020/01/14	2	18.00	0	0.00	17.65	2	774	0.26%
2020/01/13	0	0.00	1	17.35	17.30	-1	743	-0.13%
2020/01/09	2	17.90	0	0.00	17.25	2	725	0.28%
2020/01/08	3	17.67	0	0.00	17.50	3	703	0.43%
2020/01/07	0	0.00	5	17.30	17.30	-5	679	-0.74%
2020/01/06	3	18.13	0	0.00	18.00	3	644	0.47%
2020/01/03	3	17.60	3	17.90	18.15	0	563	0.00%
2020/01/02	3	16.88	3	17.15	17.75	0	496	0.00%
2019/12/27	10	16.59	0	0.00	16.45	10	343	2.91%
2019/12/26	10	16.85	0	0.00	16.80	10	332	3.01%
2019/12/25	5	16.30	5	16.95	16.80	0	303	0.00%
2019/12/20	0	0.00	9	15.60	15.70	-9	245	-3.67%
2019/09/24	0	0.00	100	16.77	16.60	-100	373	-26.76%
2019/09/12	0	0.00	10	15.35	15.40	-10	225	-4.43%
2019/09/06	0	0.00	2	15.45	15.50	-2	243	-0.82%
2019/06/03	1	13.90	0	0.00	13.80	1	329	0.30%
2019/05/29	1	13.80	0	0.00	13.85	1	354	0.28%
2019/05/07	0	0.00	4	15.95	16.15	-4	738	-0.54%
2019/05/06	0	0.00	3	15.90	15.85	-3	741	-0.40%
2019/05/03	0	0.00	6	16.63	16.60	-6	737	-0.81%
2019/05/02	0	0.00	3	16.55	16.50	-3	741	-0.40%
2019/04/30	0	0.00	4	16.55	16.60	-4	741	-0.54%
2019/04/29	0	0.00	8	16.41	16.35	-8	744	-1.07%
2019/04/25	0	0.00	5	17.60	17.45	-5	733	-0.68%
2019/04/22	0	0.00	19	18.11	18.10	-19	745	-2.55%
2019/04/19	0	0.00	18	18.02	17.95	-18	818	-2.20%
2019/04/18	0	0.00	2	18.15	17.80	-2	833	-0.24%
2019/04/17	0	0.00	30	18.21	18.30	-30	838	-3.58%
2019/04/15	0	0.00	34	17.83	17.90	-34	849	-4.00%
2019/04/12	0	0.00	6	17.74	17.70	-6	869	-0.69%
2019/04/11	0	0.00	2	18.30	17.95	-2	894	-0.22%
2019/03/06	0	0.00	1	19.10	19.00	-1	1,420	-0.07%
2019/03/04	1	18.95	1	19.15	19.10	0	1,439	0.00%
2019/02/27	5	19.62	0	0.00	19.30	5	1,452	0.34%
2019/02/26	11	18.80	9	18.71	19.25	2	1,396	0.14%
2019/02/25	6	18.74	1	18.85	18.75	5	1,378	0.36%
2019/02/22	6	18.98	5	19.13	18.90	1	1,445	0.07%
2019/02/21	6	18.75	11	18.78	18.80	-5	1,391	-0.36%
2019/02/20	11	18.52	1	18.50	18.45	10	1,403	0.71%
2019/02/19	1	18.50	19	18.51	18.45	-18	1,433	-1.26%
2019/02/15	2	18.58	0	0.00	18.20	2	1,442	0.14%
2019/02/14	12	19.06	0	0.00	18.75	12	1,437	0.83%
2019/02/13	3	18.23	0	0.00	19.15	3	1,376	0.22%
2019/02/12	4	17.94	0	0.00	18.25	4	1,346	0.30%
2019/02/11	4	17.84	0	0.00	17.85	4	1,352	0.30%
2019/01/29	3	17.80	0	0.00	17.70	3	1,358	0.22%
2019/01/28	28	18.09	0	0.00	17.95	28	1,360	2.06%
2019/01/25	16	18.08	0	0.00	18.10	16	1,368	1.17%
2019/01/24	5	17.95	10	18.05	18.00	-5	1,372	-0.36%
2019/01/23	0	0.00	9	18.10	18.00	-9	1,376	-0.65%
2019/01/22	0	0.00	7	18.04	17.85	-7	1,377	-0.51%
2019/01/21	6	17.96	1	17.95	17.85	5	1,379	0.36%
2019/01/18	9	18.06	0	0.00	17.95	9	1,382	0.65%
2019/01/17	1	18.05	8	18.08	18.05	-7	1,385	-0.51%
2019/01/16	5	18.22	3	18.30	18.30	2	1,385	0.14%
2019/01/15	5	18.20	7	18.35	18.20	-2	1,389	-0.14%
2019/01/14	29	18.17	0	0.00	18.15	29	1,396	2.08%
2019/01/11	14	18.81	12	19.11	18.60	2	1,387	0.14%
2019/01/10	9	17.81	2	17.78	18.45	7	1,309	0.53%
2019/01/09	13	17.58	2	17.80	17.80	11	1,294	0.85%
2019/01/08	6	17.50	1	17.45	17.45	5	1,286	0.39%
2019/01/07	5	17.59	0	0.00	17.50	5	1,279	0.39%
2019/01/04	25	17.07	1	17.05	17.05	24	1,269	1.89%
2019/01/03	4	17.99	0	0.00	17.80	4	1,271	0.31%
2019/01/02	1	17.80	0	0.00	17.25	1	1,254	0.08%
2018/12/28	0	0.00	1	17.80	17.80	-1	1,263	-0.08%
2018/12/27	1	18.05	1	18.00	17.95	0	1,269	0.00%
2018/12/25	101	18.55	0	0.00	18.30	101	1,235	8.17%	大買/鉅額交易
2018/12/24	0	0.00	2	17.90	18.45	-2	1,170	-0.17%
2018/12/22	1	17.45	0	0.00	17.15	1	1,141	0.09%
2018/12/21	0	0.00	1	16.65	16.80	-1	1,128	-0.09%
2018/12/18	3	17.48	1	17.85	17.15	2	1,106	0.18%
2018/12/14	2	18.55	0	0.00	18.25	2	1,093	0.18%
2018/12/13	3	19.57	0	0.00	18.65	3	1,082	0.28%
2018/12/11	2	18.70	2	19.00	18.75	0	1,026	0.00%
2018/12/06	1	17.85	0	0.00	17.40	1	929	0.11%
2018/12/05	1	18.80	0	0.00	19.00	1	879	0.11%
2018/12/04	0	0.00	32	18.50	18.25	-32	799	-4.00%
2018/12/03	32	18.35	3	17.75	18.50	29	773	3.75%
2018/11/27	0	0.00	1	17.45	17.40	-1	707	-0.14%
2018/11/26	3	17.50	0	0.00	17.40	3	694	0.43%
2018/11/23	1	17.20	3	16.97	17.35	-2	665	-0.30%
2018/11/22	2	16.50	13.6	16.36	16.60	-11.6	584	-1.98%
2018/11/19	1	16.40	0	0.00	16.45	1	485	0.21%
2018/11/16	5	16.40	5	16.16	15.90	0	465	0.00%
2018/11/02	1	15.00	0	0.00	14.90	1	456	0.22%
2018/10/19	1	15.00	0	0.00	14.85	1	479	0.21%
2018/10/11	9	14.85	2	14.90	14.85	7	562	1.24%
2018/09/26	1	18.85	0	0.00	19.00	1	887	0.11%
2018/09/25	1	18.80	1	18.85	18.85	0	972	0.00%
2018/09/19	1	19.00	0	0.00	18.95	1	1,031	0.10%
2018/09/18	1	19.10	0	0.00	19.00	1	1,066	0.09%
2018/09/12	1	18.80	0	0.00	19.00	1	1,155	0.09%
2018/09/07	1	20.25	0	0.00	19.65	1	1,281	0.08%
2018/09/04	2	20.40	3	20.53	20.65	-1	1,780	-0.06%
2018/09/03	0	0.00	2	20.45	20.40	-2	2,131	-0.09%
2018/08/31	1	20.65	0	0.00	20.85	1	2,254	0.04%
2018/08/30	1	20.85	1	20.90	20.80	0	2,364	0.00%
2018/08/29	3	20.75	0	0.00	20.80	3	2,391	0.13%
2018/08/28	1	20.70	0	0.00	20.65	1	2,399	0.04%
2018/08/27	0	0.00	1	20.80	20.75	-1	2,412	-0.04%
2018/08/24	1	20.05	0	0.00	20.05	1	2,414	0.04%
2018/08/14	1	20.50	5	20.15	20.55	-4	2,599	-0.15%
2018/08/13	4	20.04	1	19.90	19.80	3	2,603	0.12%
2018/08/10	2	22.10	2	22.30	21.65	0	2,564	0.00%
2018/08/08	0	0.00	37	22.81	22.55	-37	2,557	-1.45%
2018/08/07	0	0.00	28	22.62	22.65	-28	2,567	-1.09%
2018/08/06	5	22.83	11	22.81	22.70	-6	2,598	-0.23%
2018/08/03	2	22.98	0	0.00	22.85	2	2,611	0.08%
2018/08/02	0	0.00	11	23.06	22.90	-11	2,647	-0.42%
2018/08/01	0	0.00	33	22.87	22.95	-33	2,643	-1.25%
2018/07/31	2	22.50	2	22.70	22.60	0	2,646	0.00%
2018/07/30	1	22.20	0	0.00	22.35	1	2,678	0.04%
2018/07/25	0	0.00	50	23.05	23.30	-50	2,644	-1.89%
2018/07/23	1	22.80	0	0.00	22.80	1	2,611	0.04%
2018/07/20	1	23.00	0	0.00	22.95	1	2,622	0.04%
2018/07/18	1	23.50	0	0.00	23.50	1	2,671	0.04%
2018/07/16	6	24.80	0	0.00	24.40	6	2,658	0.23%
2018/07/13	44	24.75	3	25.45	25.40	41	2,611	1.57%
2018/07/12	0	0.00	50	23.65	23.95	-50	2,461	-2.03%
2018/07/09	3	23.07	2	23.40	22.70	1	2,417	0.04%
2018/07/06	1	22.85	0	0.00	22.80	1	2,416	0.04%
2018/07/03	20	25.37	17	25.95	24.50	3	2,392	0.13%
2018/07/02	31	25.17	32	25.38	24.70	-1	2,327	-0.04%
2018/06/29	1	24.55	0	0.00	24.25	1	2,296	0.04%
2018/06/28	9	24.46	4	24.70	24.15	5	2,342	0.21%
2018/06/27	6	24.42	3	24.63	24.80	3	2,361	0.13%
2018/06/26	1	23.30	12	23.84	24.80	-11	2,336	-0.47%
2018/06/25	1	24.00	5	24.15	23.80	-4	2,321	-0.17%
2018/06/22	1	24.25	1	24.20	24.25	0	2,333	0.00%
2018/06/21	3	25.22	12	25.15	24.90	-9	2,327	-0.39%
2018/06/20	8	24.54	4	24.76	24.50	4	2,319	0.17%
2018/06/19	11	26.26	11	25.83	25.30	0	2,297	0.00%
2018/06/15	6	27.62	10	27.96	27.00	-4	2,283	-0.18%
2018/06/14	12	27.58	3	28.27	27.20	9	2,265	0.40%
2018/06/13	29	28.06	4	28.63	27.85	25	2,215	1.13%
2018/06/12	21	27.76	24	28.52	29.50	-3	2,090	-0.14%
2018/06/11	52	28.01	36	28.08	27.50	16	1,835	0.87%
2018/06/08	0	0.00	30	26.70	27.35	-30	1,631	-1.84%
2018/06/07	14	24.74	19	24.41	24.90	-5	1,526	-0.33%
2018/06/05	1	23.30	0	0.00	23.35	1	1,704	0.06%
2018/06/04	1	23.50	1	23.40	23.35	0	1,727	0.00%
2018/05/31	0	0.00	1	23.70	23.50	-1	1,812	-0.06%
2018/05/29	2	23.18	0	0.00	23.10	2	1,795	0.11%
2018/05/28	9	23.46	9	23.68	23.45	0	1,796	0.00%
2018/05/24	12	23.13	9	23.35	23.45	3	1,776	0.17%
2018/05/23	1	22.00	4	22.30	22.25	-3	1,757	-0.17%
2018/05/21	0	0.00	1	22.60	22.35	-1	1,767	-0.06%
2018/05/16	2	22.05	0	0.00	22.05	2	1,887	0.11%
2018/05/15	7	22.48	1	22.80	22.05	6	1,903	0.32%
2018/05/14	4	22.68	0	0.00	22.80	4	1,928	0.21%
2018/05/11	4	22.08	0	0.00	22.00	4	1,911	0.21%
2018/05/10	11	22.19	8	22.25	22.30	3	1,953	0.15%
2018/05/07	0	0.00	4	21.45	21.60	-4	1,943	-0.21%
2018/04/27	1	19.95	0	0.00	20.30	1	2,114	0.05%
2018/04/26	2	20.35	0	0.00	20.30	2	2,109	0.09%
2018/04/25	1	20.60	0	0.00	20.60	1	2,089	0.05%
2018/04/23	2	22.90	0	0.00	22.35	2	2,038	0.10%
2018/04/18	10	23.62	3	23.50	23.30	7	2,036	0.34%
2018/04/16	0	0.00	6	23.43	23.30	-6	2,031	-0.30%
2018/04/13	11	23.62	0	0.00	23.35	11	2,067	0.53%
2018/04/12	15	23.31	0	0.00	23.20	15	2,081	0.72%
2018/04/10	26	23.43	0	0.00	23.60	26	2,099	1.24%
2018/04/09	52	23.05	0	0.00	23.30	52	2,103	2.47%
2018/04/03	1	23.20	0	0.00	23.10	1	2,107	0.05%
2018/03/30	0	0.00	1	24.00	24.60	-1	2,073	-0.05%
2018/03/29	1	23.55	0	0.00	23.50	1	2,055	0.05%
2018/03/28	0	0.00	1	24.00	23.70	-1	2,051	-0.05%
2018/03/27	0	0.00	1	24.15	24.40	-1	2,053	-0.05%
2018/03/20	1	24.10	0	0.00	23.55	1	2,007	0.05%
2018/03/19	1	24.30	0	0.00	24.20	1	2,029	0.05%
2018/03/16	1	25.00	0	0.00	24.55	1	2,030	0.05%
2018/03/15	0	0.00	5	25.24	25.15	-5	2,021	-0.25%
2018/03/14	1	25.85	1	26.10	25.50	0	2,026	0.00%
2018/03/13	3	24.70	0	0.00	24.85	3	1,925	0.16%
2018/03/12	4	24.35	1	24.55	24.65	3	1,932	0.16%
2018/03/09	1	24.80	0	0.00	25.00	1	1,901	0.05%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/06	1	21.90	0	0.00	22.15	1	1,717	0.06%
2018/02/06	1	21.00	4	21.00	21.00	-3	2,803	-0.11%
2018/02/05	0	0.00	2	23.30	23.30	-2	2,826	-0.07%
2018/02/02	53	24.43	50	23.84	23.70	3	2,854	0.11%
2018/01/29	1	24.55	1	23.80	23.80	0	3,293	0.00%
2018/01/26	10	24.55	1	24.55	24.55	9	3,259	0.28%
2018/01/18	0	0.00	1	22.70	22.50	-1	3,871	-0.03%
2018/01/11	1	22.10	0	0.00	22.05	1	4,757	0.02%