合一 (4743)-元大-新營券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
154.0
漲跌
▲1.5
漲幅
+0.98%
成交量
1,283張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/08	1	154.50	0	0.00	157.00	1	2,123	0.05%
2024/05/06	0	0.00	1	159.00	159.50	-1	2,118	-0.05%
2024/05/03	1	159.50	0	0.00	158.00	1	2,117	0.05%
2024/05/02	1	159.00	1	160.00	160.50	0	2,117	0.00%
2024/04/25	0.1	153.00	0	0.00	152.50	0.1	2,172	0.00%
2024/04/22	3	150.17	2	151.50	149.00	1	2,232	0.04%
2024/04/19	1	147.50	2	145.50	145.50	-1	2,196	-0.05%
2024/04/18	0	157.50	0	156.50	157.00	0	2,122	0.00%
2024/04/17	1	158.00	0	0.00	158.00	1	2,098	0.05%
2024/04/16	0	158.50	0	0.00	159.00	0	2,084	0.00%
2024/04/12	0	0.00	2	173.00	172.00	-2	1,995	-0.10%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	0	0.00	1	175.50	175.00	-1	2,051	-0.05%
2024/04/08	0	0.00	2	175.50	174.00	-2	2,046	-0.10%
2024/04/03	3	171.50	2	171.50	172.00	1	2,026	0.05%
2024/04/01	4	176.50	0	0.00	172.50	4	2,083	0.19%
2024/03/29	0	0.00	1	175.50	175.50	-1	2,047	-0.05%
2024/03/22	1	175.00	0	0.00	172.50	1	2,007	0.05%
2024/03/19	0	165.00	0	0.00	165.00	0	2,029	0.00%
2024/03/13	1	167.00	0	0.00	167.00	1	2,040	0.05%
2024/03/11	1	172.49	1	172.50	170.50	0	2,075	0.00%
2024/03/08	1	174.00	3.2	179.70	171.00	-2.2	2,127	-0.10%
2024/03/07	1.2	178.30	7.3	174.76	184.00	-6.2	2,013	-0.31%
2024/03/06	0	168.50	0.1	168.50	167.50	-0.1	1,906	0.00%
2024/03/05	2.1	170.48	0	0.00	168.50	2.1	1,922	0.11%
2024/03/04	2.2	171.48	2	171.50	171.00	0.2	1,918	0.01%
2024/03/01	6	174.08	0	0.00	174.00	6	1,908	0.31%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/26	2	177.25	2	180.00	181.00	0	1,996	0.00%
2024/02/23	0	0.00	2	177.00	176.50	-2	2,029	-0.10%
2024/02/22	2	175.75	0	0.00	175.50	2	2,078	0.10%
2024/02/21	0	0.00	0	181.50	177.00	0	2,111	0.00%
2024/02/20	0	0.00	0.3	177.67	178.00	-0.3	2,187	-0.01%
2024/02/16	0	0.00	0.3	177.02	177.00	-0.3	2,342	-0.01%
2024/02/15	0.1	172.00	0.1	172.00	173.00	0	2,486	0.00%
2024/02/05	0	173.00	0	0.00	172.50	0	2,681	0.00%
2024/02/02	0	0.00	2	176.00	174.00	-2	3,394	-0.06%
2024/01/31	0.1	173.00	0	0.00	173.00	0.1	4,077	0.00%
2024/01/30	2.2	173.55	0	0.00	172.50	2.2	4,184	0.05%
2024/01/29	0.1	175.00	0	0.00	175.50	0.1	4,197	0.00%
2024/01/26	0	0.00	2	176.50	176.50	-2	4,221	-0.05%
2024/01/25	2.1	174.00	0	0.00	174.00	2.1	4,249	0.05%
2024/01/24	0	177.50	0	0.00	176.50	0	4,272	0.00%
2024/01/23	0.3	178.50	2	179.50	179.50	-1.7	4,318	-0.04%
2024/01/22	1	179.50	1	182.00	179.50	0	4,396	0.00%
2024/01/17	1	174.00	0	0.00	172.50	1	4,637	0.02%
2024/01/16	5	176.90	0	0.00	177.50	5	4,672	0.11%
2024/01/11	0	0.00	2.1	183.90	184.00	-2.1	4,915	-0.04%
2024/01/09	3.1	181.67	0	0.00	182.00	3.1	4,919	0.06%
2024/01/08	0.1	184.50	0	185.00	183.50	0	4,950	0.00%
2024/01/04	1.1	189.77	0	185.50	183.00	1	4,935	0.02%
2023/12/29	0	193.50	0.3	192.50	194.50	-0.3	4,868	-0.01%
2023/12/28	2	192.75	0	0.00	192.50	2	4,892	0.04%
2023/12/22	0.1	193.00	0	0.00	194.50	0.1	4,819	0.00%
2023/12/18	1	194.00	0	0.00	193.50	1	4,828	0.02%
2023/12/14	0	0.00	4	195.50	193.00	-4	4,797	-0.08%
2023/12/13	0	0.00	1	191.50	191.00	-1	4,784	-0.02%
2023/12/12	0	0.00	2	194.49	194.50	-2	4,793	-0.04%
2023/12/11	2	191.50	0.3	192.09	191.00	1.7	4,781	0.04%
2023/12/07	4	194.00	2	196.99	193.50	2	4,768	0.04%
2023/11/30	0.1	206.00	0	0.00	205.00	0.1	4,703	0.00%
2023/11/29	0	0.00	2	208.50	208.00	-2	4,676	-0.04%
2023/11/27	5	206.40	5	209.30	204.00	0	4,723	0.00%
2023/11/22	2	207.50	0	205.50	204.50	2	4,667	0.04%
2023/11/21	1	206.50	0	0.00	205.50	1	4,608	0.02%
2023/11/20	1	206.50	0	0.00	206.00	1	4,561	0.02%
2023/11/17	2	208.25	0.3	207.50	206.50	1.7	4,525	0.04%
2023/11/16	1	213.50	1	218.50	211.50	0	4,449	0.00%
2023/11/14	6.1	210.92	3.1	211.65	211.50	2.9	4,298	0.07%
2023/11/13	5.1	220.97	6	218.26	218.00	-0.9	4,157	-0.02%
2023/11/10	21.6	230.62	16.2	237.44	220.50	5.4	3,987	0.13%
2023/11/09	2.2	225.91	3	228.17	230.50	-0.8	3,300	-0.02%
2023/11/08	2.2	223.74	14.2	230.43	226.50	-12	3,149	-0.38%
2023/11/07	0	0.00	6.2	214.84	217.50	-6.2	2,710	-0.23%
2023/11/06	0	0.00	1	198.00	198.00	-1	2,615	-0.04%
2023/11/02	1	192.50	0	195.00	192.00	1	2,602	0.04%
2023/11/01	2	194.50	0	195.50	195.50	2	2,578	0.08%
2023/10/31	0	199.00	0	0.00	196.00	0	2,560	0.00%
2023/10/30	6	198.58	1	197.50	198.00	5	2,538	0.20%
2023/10/27	6.1	201.02	5.2	203.92	203.50	0.9	2,469	0.03%
2023/10/26	4	194.25	1	198.00	197.00	3	2,330	0.13%
2023/10/25	0	195.50	3	192.83	194.50	-3	2,262	-0.13%
2023/10/24	1	187.50	0	188.50	189.50	1	2,193	0.05%
2023/10/23	0	0.00	1	192.00	189.00	-1	2,128	-0.05%
2023/10/20	3	187.67	0	0.00	183.50	3	2,068	0.15%
2023/10/19	0	190.00	5.1	190.15	190.50	-5.1	1,999	-0.25%
2023/10/18	3.2	175.09	0	0.00	175.00	3.2	1,914	0.17%
2023/10/16	0	0.00	4	180.38	181.50	-4	1,970	-0.20%
2023/10/13	2	173.25	0	0.00	173.50	2	1,970	0.10%
2023/10/05	0	0.00	1	175.50	174.00	-1	2,162	-0.05%
2023/09/28	1	174.50	0	0.00	174.50	1	2,192	0.05%
2023/09/21	0	0.00	3	176.50	176.50	-3	2,291	-0.13%
2023/09/18	0	0.00	1	188.50	185.00	-1	2,399	-0.04%
2023/09/15	0	0.00	1	186.50	186.00	-1	2,417	-0.04%
2023/09/14	0	0.00	1	182.50	183.00	-1	2,393	-0.04%
2023/09/08	0	0.00	0	175.00	179.00	0	2,525	0.00%
2023/09/07	0	179.00	0	0.00	177.50	0	2,525	0.00%
2023/09/06	2	178.00	2	179.25	179.00	0	2,527	0.00%
2023/09/05	4.1	185.46	0	0.00	181.50	4.1	2,517	0.16%
2023/09/01	0	0.00	1	197.50	195.00	-1	2,466	-0.04%
2023/08/31	1	202.50	1	198.56	198.50	0	2,460	0.00%
2023/08/30	1	197.00	4.1	193.36	198.00	-3.1	2,432	-0.13%
2023/08/15	0	0.00	4	182.00	181.00	-4	2,577	-0.16%
2023/08/14	10.1	177.38	6	174.75	175.50	4.1	2,569	0.16%
2023/08/10	1	184.00	0	0.00	183.50	1	2,549	0.04%
2023/08/09	0	0.00	2	186.00	184.00	-2	2,603	-0.08%
2023/08/08	6	185.75	0	0.00	184.00	6	2,733	0.22%
2023/08/04	1	190.50	2.1	190.39	192.00	-1.1	2,751	-0.04%
2023/08/02	3.3	189.54	0	0.00	189.00	3.3	2,769	0.12%
2023/08/01	1	194.00	0	0.00	194.50	1	2,774	0.04%
2023/07/28	2.1	195.56	2	197.00	198.50	0.1	2,811	0.00%
2023/07/27	1.1	200.05	0	0.00	200.00	1.1	2,815	0.04%
2023/07/26	4	201.50	0	0.00	200.50	4	2,866	0.14%
2023/07/25	1	203.00	0	0.00	206.50	1	2,920	0.03%
2023/07/21	1	211.00	4	211.63	205.00	-3	3,004	-0.10%
2023/07/20	1	208.50	1.1	210.38	211.00	-0.1	3,059	0.00%
2023/07/17	2	211.25	6	212.58	210.00	-4	3,305	-0.12%
2023/07/14	1	190.50	3	197.50	198.00	-2	3,325	-0.06%
2023/07/13	8	195.46	5	195.90	192.50	3	3,351	0.09%
2023/07/12	1	202.50	0	0.00	202.00	1	3,306	0.03%
2023/07/11	1	205.50	0	0.00	205.50	1	3,376	0.03%
2023/07/05	3	209.17	0	0.00	209.00	3	3,565	0.08%
2023/07/03	3	210.50	1	212.00	212.00	2	3,680	0.05%
2023/06/29	0	0.00	1	221.00	220.00	-1	3,780	-0.03%
2023/06/28	1	218.50	0	221.00	219.50	1	3,832	0.03%
2023/06/27	1	219.01	1	223.50	220.00	0	3,894	0.00%
2023/06/26	1	210.50	1	211.00	209.50	0	3,882	0.00%
2023/06/21	3	210.83	0	0.00	210.00	3	3,958	0.08%
2023/06/19	2	217.00	1	216.50	216.00	1	4,100	0.02%
2023/06/16	0.1	213.50	1	210.00	216.00	-1	4,113	-0.02%
2023/06/15	7	231.50	7.1	232.72	230.50	-0.1	4,089	0.00%
2023/06/14	2.1	238.70	1	244.50	236.50	1.1	4,092	0.03%
2023/06/13	1	240.50	0	0.00	240.00	1	4,160	0.02%
2023/06/09	0	0.00	1	238.00	239.00	-1	4,250	-0.02%
2023/06/07	0	0.00	1	242.50	240.00	-1	4,362	-0.02%
2023/06/06	2	237.00	4	238.50	239.50	-2	4,371	-0.05%
2023/06/05	3	236.33	2	238.25	236.00	1	4,402	0.02%
2023/06/02	0	0.00	4	236.38	239.50	-4	4,415	-0.09%
2023/05/31	0	0.00	3	228.83	230.50	-3	4,504	-0.07%
2023/05/29	0	0.00	2.1	223.78	224.50	-2.1	4,590	-0.04%
2023/05/26	4	221.25	1	220.50	220.50	3	4,667	0.06%
2023/05/25	7	225.93	2	228.00	225.00	5	4,705	0.11%
2023/05/24	3	226.67	2	227.75	228.50	1	4,820	0.02%
2023/05/23	0.1	231.50	0	0.00	232.00	0.1	4,877	0.00%
2023/05/22	0.1	229.00	0	0.00	228.50	0.1	5,161	0.00%
2023/05/19	1	222.50	0	0.00	223.50	1	5,168	0.02%
2023/05/17	1.1	228.29	1	229.50	229.00	0.1	5,214	0.00%
2023/05/12	2.2	223.40	1	225.00	224.00	1.2	5,465	0.02%
2023/05/11	2	237.50	2	241.50	237.00	0	5,589	0.00%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	1	241.50	4	243.38	239.50	-3	6,013	-0.05%
2023/05/08	5.2	240.61	0	0.00	239.50	5.2	6,142	0.08%
2023/05/05	2	246.00	1	248.00	245.00	1	6,236	0.02%
2023/05/04	2	248.50	2	246.75	247.00	0	6,290	0.00%
2023/05/03	2	247.50	2	246.25	245.50	0	6,438	0.00%
2023/04/28	1.1	245.31	4	245.63	241.00	-3	6,638	-0.04%
2023/04/27	0.2	240.63	0	0.00	238.00	0.2	6,675	0.00%
2023/04/26	0.1	241.00	0.1	237.50	239.50	0	6,749	0.00%
2023/04/25	5.1	243.87	0	0.00	242.00	5.1	6,763	0.07%
2023/04/24	1	252.99	1	254.50	251.00	0	6,839	0.00%
2023/04/21	4.1	264.06	3	261.00	253.00	1.1	6,882	0.02%
2023/04/20	7	278.14	3	275.50	270.50	4	6,820	0.06%
2023/04/19	3	277.00	5	280.60	281.00	-2	6,745	-0.03%
2023/04/18	0	0.00	6	278.50	278.50	-6	6,702	-0.09%
2023/04/17	2	275.75	2	275.49	275.00	0	6,722	0.00%
2023/04/14	2	275.52	0	0.00	274.50	2	6,774	0.03%
2023/04/13	2	282.75	8	278.58	279.00	-6	6,768	-0.09%
2023/04/12	0	0.00	1	270.00	270.00	-1	6,699	-0.01%
2023/04/11	1	266.50	0	0.00	267.00	1	6,935	0.01%
2023/04/10	2	268.75	1	268.00	267.50	1	7,068	0.01%
2023/04/07	1.3	270.37	1	272.00	272.50	0.3	7,142	0.00%
2023/04/06	0	0.00	3	272.67	271.50	-3	7,293	-0.04%
2023/03/31	2	269.75	3.1	272.65	267.00	-1.1	7,420	-0.01%
2023/03/30	3	269.50	3	269.67	270.50	0	7,521	0.00%
2023/03/29	1	265.00	2	269.75	270.50	-1	7,523	-0.01%
2023/03/28	3	266.00	2	267.00	261.50	1	7,530	0.01%
2023/03/27	2	270.25	2	268.75	269.00	0	7,510	0.00%
2023/03/24	0	0.00	1.3	267.73	269.00	-1.3	7,561	-0.02%
2023/03/23	1	268.50	5	265.30	261.50	-4	7,602	-0.05%
2023/03/22	1	260.50	2	259.25	260.50	-1	7,652	-0.01%
2023/03/20	1	253.00	2	252.75	254.50	-1	7,799	-0.01%
2023/03/17	2	253.50	2	253.25	254.00	0	7,964	0.00%
2023/03/16	2.1	251.53	0	0.00	250.50	2.1	8,051	0.03%
2023/03/15	1.2	260.00	1	258.00	260.00	0.2	8,245	0.00%
2023/03/14	1	256.50	1	261.50	253.50	0	8,611	0.00%
2023/03/13	0.1	251.00	1	249.00	256.50	-0.9	8,663	-0.01%
2023/03/10	2.2	260.44	0	0.00	258.50	2.2	8,801	0.02%
2023/03/09	0.1	263.00	0	0.00	264.00	0.1	8,933	0.00%
2023/03/08	2.1	264.78	0	0.00	264.00	2.1	9,027	0.02%
2023/03/07	1	268.00	1	271.50	267.00	0	9,226	0.00%
2023/03/06	2	260.25	1	271.50	269.50	1	9,523	0.01%
2023/03/03	2	268.75	1	266.50	267.00	1	9,807	0.01%
2023/03/02	1	270.50	3	272.00	270.50	-2	10,128	-0.02%
2023/03/01	0.1	262.00	0	0.00	261.00	0.1	10,406	0.00%
2023/02/24	1.2	263.87	0	0.00	262.00	1.2	10,537	0.01%
2023/02/23	1.1	266.60	1	266.00	266.50	0.1	10,644	0.00%
2023/02/22	5.1	270.76	1	268.00	266.00	4.1	10,847	0.04%
2023/02/21	0.2	278.74	0	0.00	276.00	0.2	10,908	0.00%
2023/02/20	9.5	286.37	8	292.56	280.00	1.5	10,971	0.01%
2023/02/17	1.3	274.58	1	275.50	275.50	0.3	10,752	0.00%
2023/02/16	0	0.00	2	276.25	276.00	-2	10,823	-0.02%
2023/02/15	1.1	269.67	1	272.00	271.50	0.1	11,086	0.00%
2023/02/14	1.2	272.61	0	0.00	271.00	1.2	11,150	0.01%
2023/02/13	4.3	280.93	0	0.00	278.00	4.3	11,115	0.04%
2023/02/10	0	0.00	2	288.50	290.00	-2	11,131	-0.02%
2023/02/09	4	286.61	2	293.25	284.00	2	11,049	0.02%
2023/02/08	7	287.00	10.1	285.17	288.00	-3.1	10,875	-0.03%
2023/02/07	3	269.82	3	270.67	273.00	0	10,684	0.00%
2023/02/06	4	272.00	8	269.50	265.00	-4	10,695	-0.04%
2023/02/03	2	269.75	1	268.00	263.00	1	10,683	0.01%
2023/02/02	0	0.00	2	262.50	264.50	-2	10,651	-0.02%
2023/02/01	6	263.33	0	0.00	260.50	6	10,761	0.06%
2023/01/31	2.1	266.17	7	255.21	269.00	-5	10,777	-0.05%
2023/01/30	1	246.00	3	249.83	250.50	-2	10,740	-0.02%
2023/01/17	1	242.00	3	244.83	244.50	-2	10,783	-0.02%
2023/01/16	1.1	233.74	1	235.00	241.00	0.1	10,750	0.00%
2023/01/13	8	229.06	8	230.50	232.00	0	10,720	0.00%
2023/01/12	2.3	227.43	1	228.00	226.50	1.3	10,813	0.01%
2023/01/11	0.1	237.50	0	0.00	237.00	0.1	10,723	0.00%
2023/01/10	5	239.40	0	0.00	238.00	5	10,760	0.05%
2023/01/09	1	245.00	1	246.00	245.00	0	10,832	0.00%
2023/01/06	0	0.00	1	240.00	241.50	-1	10,935	-0.01%
2023/01/05	0.1	241.50	0	0.00	240.00	0.1	11,118	0.00%
2023/01/04	5	241.30	0	0.00	240.00	5	11,199	0.04%
2023/01/03	3	243.83	0	0.00	244.50	3	11,324	0.03%
2022/12/30	1	248.00	1	245.50	245.50	0	11,476	0.00%
2022/12/29	8.1	245.43	5	245.20	243.00	3.1	11,646	0.03%
2022/12/28	4	260.63	1	267.00	257.00	3	11,562	0.03%
2022/12/27	1	260.00	0	0.00	264.50	1	11,544	0.01%
2022/12/26	11	264.36	9.1	260.45	258.00	1.9	11,625	0.02%
2022/12/23	7	260.50	8	259.94	259.50	-1	11,716	-0.01%
2022/12/22	0	0.00	3	247.00	262.50	-3	11,692	-0.03%
2022/12/21	1	239.00	1	244.00	239.00	0	11,701	0.00%
2022/12/19	2	243.50	2	247.00	241.50	0	12,043	0.00%
2022/12/16	3	246.33	1	247.50	243.00	2	12,263	0.02%
2022/12/15	2.1	248.98	0	0.00	247.00	2.1	12,360	0.02%
2022/12/14	2	254.50	2	251.75	259.00	0	12,351	0.00%
2022/12/12	1.1	257.50	1	258.50	257.00	0.1	12,371	0.00%
2022/12/09	3.1	262.67	1	266.00	260.00	2.1	12,416	0.02%
2022/12/08	4	269.00	5	270.60	267.00	-1	12,636	-0.01%
2022/12/07	13	274.08	10.1	278.59	275.00	2.9	12,518	0.02%
2022/12/06	10.1	289.97	6	294.33	279.00	4.1	12,241	0.03%
2022/12/05	1	297.00	1.1	295.61	297.00	-0.1	11,852	0.00%
2022/12/02	1	294.50	0	0.00	294.50	1	11,746	0.01%
2022/12/01	8	291.50	15	292.47	291.50	-7	11,544	-0.06%
2022/11/30	7	287.86	4	288.50	286.00	3	11,421	0.03%
2022/11/29	4	293.25	5	287.40	287.00	-1	11,327	-0.01%
2022/11/28	8.1	291.77	9	293.06	295.00	-0.9	11,112	-0.01%
2022/11/25	17	291.10	10	290.30	281.00	7	10,804	0.07%
2022/11/24	9	291.42	9	289.11	290.00	0	10,449	0.00%
2022/11/23	7	280.43	9.1	279.29	289.50	-2.1	10,134	-0.02%
2022/11/22	6	267.92	4	265.00	263.50	2	9,856	0.02%
2022/11/21	5	274.60	7	274.36	272.00	-2	9,850	-0.02%
2022/11/18	1	274.00	3	267.67	275.00	-2	10,149	-0.02%
2022/11/17	3	259.00	2	261.50	259.00	1	10,200	0.01%
2022/11/16	4	254.50	11.1	256.30	256.50	-7.1	10,018	-0.07%
2022/11/15	1	249.00	1	250.50	249.50	0	9,875	0.00%
2022/11/14	3	250.97	0	0.00	250.00	3	9,882	0.03%
2022/11/11	3	259.00	6	258.83	252.50	-3	9,777	-0.03%
2022/11/10	1	248.00	0	0.00	243.00	1	9,480	0.01%
2022/11/09	2	244.25	1	243.50	243.50	1	9,408	0.01%
2022/11/08	11	248.14	12	252.13	243.00	-1	9,350	-0.01%
2022/11/04	3.1	246.67	1	247.50	247.50	2.1	9,160	0.02%
2022/11/03	2.1	242.49	2	244.75	246.00	0.1	9,077	0.00%
2022/11/02	1.1	240.36	2	242.25	242.00	-0.9	8,948	-0.01%
2022/11/01	2	237.50	2	237.50	239.50	0	8,813	0.00%
2022/10/31	1	228.00	2	230.25	228.00	-1	8,684	-0.01%
2022/10/28	3.1	228.50	1	233.50	223.50	2.1	8,605	0.02%
2022/10/27	1	222.50	12	225.25	232.00	-11	8,456	-0.13%
2022/10/26	2	203.00	4	204.75	211.00	-2	8,310	-0.02%
2022/10/25	2	212.00	2	213.50	210.50	0	8,172	0.00%
2022/10/21	9	219.06	0	0.00	215.00	9	8,033	0.11%
2022/10/20	2	221.25	3	224.33	227.50	-1	7,981	-0.01%
2022/10/19	2	235.00	1	238.00	231.50	1	7,930	0.01%
2022/10/18	2	242.00	1	245.50	235.00	1	8,021	0.01%
2022/10/17	5	231.40	4	234.00	239.00	1	7,948	0.01%
2022/10/14	2	244.00	7.2	248.33	243.50	-5.2	7,828	-0.07%
2022/10/13	8	243.75	2	232.75	234.50	6	7,680	0.08%
2022/10/12	1	254.50	1	248.00	252.00	0	7,490	0.00%
2022/10/11	1	247.00	0	0.00	244.50	1	7,338	0.01%
2022/10/07	5	263.80	4	261.88	257.00	1	7,142	0.01%
2022/10/06	3	254.67	4	262.50	259.50	-1	6,921	-0.01%
2022/10/05	1	237.00	4	245.21	245.50	-3	6,664	-0.05%
2022/10/04	0	237.00	1	237.50	240.00	-1	6,523	-0.01%
2022/10/03	5.2	239.44	0	0.00	233.50	5.2	6,429	0.08%
2022/09/30	4	245.63	7	247.00	252.50	-3	6,262	-0.05%
2022/09/29	2	247.50	3	242.17	248.50	-1	6,058	-0.02%
2022/09/28	0	0.00	6	226.00	226.00	-6	6,101	-0.10%
2022/09/27	12.1	235.22	16.1	236.27	242.50	-4	5,982	-0.07%
2022/09/26	11.1	258.69	7	253.21	245.50	4.1	5,789	0.07%
2022/09/23	5	264.80	5	262.69	267.00	0	5,652	0.00%
2022/09/22	4	253.63	3	258.83	259.50	1	5,536	0.02%
2022/09/21	4	254.00	3	256.00	256.00	1	5,413	0.02%
2022/09/19	4.1	263.73	3	260.17	260.50	1.1	5,550	0.02%
2022/09/16	0	0.00	7	271.21	271.50	-7	5,538	-0.13%
2022/09/15	7	287.79	2	292.00	272.50	5	5,476	0.09%
2022/09/14	0	0.00	0.3	283.00	293.50	-0.3	5,213	0.00%
2022/09/13	0	0.00	1	288.50	285.00	-1	5,377	-0.02%
2022/09/06	0	0.00	0.3	270.00	268.50	-0.3	6,023	0.00%
2022/09/02	158	290.91	1	290.00	290.00	157	6,020	2.61%	大買/鉅額交易
2022/09/01	20	298.00	2	298.50	298.00	18	6,041	0.30%
2022/08/30	2	288.50	179	279.69	283.50	-177	6,091	-2.91%	大賣/鉅額交易
2022/08/29	1	284.00	1	279.00	284.00	0	6,049	0.00%
2022/08/26	3	276.37	15	282.77	284.00	-12	6,011	-0.20%
2022/08/25	15.1	254.13	15.2	253.64	260.00	-0.1	5,879	0.00%
2022/08/24	4.4	237.82	5	238.50	242.50	-0.6	5,411	-0.01%
2022/08/19	0	0.00	1	177.50	182.50	-1	5,540	-0.02%
2022/08/17	1	171.00	0	0.00	170.00	1	5,480	0.02%
2022/08/16	3	175.50	0	0.00	172.00	3	5,474	0.05%
2022/08/12	0	0.00	3	173.00	171.00	-3	5,465	-0.05%
2022/08/05	0	0.00	2	172.25	175.50	-2	5,508	-0.04%
2022/08/04	2	169.25	0	0.00	170.50	2	5,515	0.04%
2022/08/03	7	170.50	9.5	170.87	171.00	-2.5	5,501	-0.05%
2022/08/02	10	178.20	1	174.00	174.50	9	5,476	0.16%
2022/08/01	4	183.50	0	0.00	183.50	4	5,417	0.07%
2022/07/29	1	187.50	0	0.00	188.50	1	5,399	0.02%
2022/07/28	0	0.00	1.7	189.30	189.00	-1.7	5,378	-0.03%
2022/07/27	1	184.00	0	0.00	186.00	1	5,356	0.02%
2022/07/26	3	192.00	6	187.25	186.00	-3	5,374	-0.06%
2022/07/25	5.2	193.13	2	196.00	191.50	3.2	5,264	0.06%
2022/07/22	0	0.00	1	186.50	186.00	-1	5,086	-0.02%
2022/07/21	0	0.00	2	181.25	183.00	-2	5,044	-0.04%
2022/07/18	0	0.00	1	171.00	170.50	-1	5,130	-0.02%
2022/07/15	2	167.25	0	0.00	167.00	2	5,191	0.04%
2022/07/14	0	0.00	4	169.00	169.50	-4	5,183	-0.08%
2022/07/07	3.1	165.74	0	0.00	168.50	3.1	5,106	0.06%
2022/07/06	3.6	176.04	2	168.00	167.00	1.6	5,043	0.03%
2022/07/04	0.3	162.33	0	0.00	158.50	0.3	4,743	0.01%
2022/07/01	4.2	169.95	2	179.50	169.00	2.2	4,661	0.05%
2022/06/30	9	177.33	1	183.50	175.50	8	4,584	0.17%
2022/06/29	10	189.25	0	0.00	194.00	10	4,421	0.23%
2022/06/28	12	193.67	3.2	190.38	188.50	8.8	4,393	0.20%
2022/06/27	6	201.67	1	203.00	203.00	5	4,263	0.12%
2022/06/24	4.1	210.40	10.3	206.18	210.00	-6.2	4,158	-0.15%
2022/06/23	1	196.50	0	0.00	197.00	1	3,977	0.03%
2022/06/22	7	202.50	11	198.95	197.00	-4	3,908	-0.10%
2022/06/21	1.1	197.05	1	200.00	200.00	0.1	3,759	0.00%
2022/06/20	4	200.25	5	195.90	189.50	-1	3,582	-0.03%
2022/06/17	5	190.60	3	193.67	194.00	2	3,349	0.06%
2022/06/16	2	192.27	1	189.59	192.00	1	3,257	0.03%
2022/06/15	0	183.00	2	184.00	180.50	-2	3,170	-0.06%
2022/06/14	1.1	168.33	0	0.00	172.00	1.1	3,083	0.04%
2022/06/09	0	184.00	1	175.50	181.00	-1	3,000	-0.03%
2022/06/08	1	171.50	0	0.00	171.50	1	2,908	0.03%
2022/06/07	1.1	171.14	0	0.00	171.50	1.1	2,923	0.04%
2022/05/31	1	187.52	1	189.00	189.50	0	2,896	0.00%
2022/05/27	2	181.00	0	0.00	184.00	2	2,481	0.08%
2022/05/25	1	178.00	0	0.00	177.50	1	2,439	0.04%
2022/05/19	0	179.00	0	0.00	177.50	0	2,435	0.00%
2022/05/09	2	192.50	0	0.00	190.00	2	2,385	0.08%
2022/05/03	0	0.00	1	203.50	200.50	-1	2,428	-0.04%
2022/04/29	1	196.00	0	0.00	194.50	1	2,379	0.04%
2022/04/27	0	0.00	0.1	195.50	196.00	-0.1	2,378	0.00%
2022/04/22	3	214.67	4	212.75	207.50	-1	2,314	-0.04%
2022/04/21	2	205.00	0	0.00	216.50	2	2,211	0.09%
2022/04/19	0.1	199.00	0	0.00	197.50	0.1	2,158	0.00%
2022/04/18	0.1	200.00	0	0.00	198.50	0.1	2,163	0.00%
2022/04/15	2.1	199.02	0	0.00	198.50	2.1	2,158	0.10%
2022/04/12	0.1	201.50	0	0.00	200.50	0.1	2,175	0.00%
2022/04/11	0.1	203.00	0	0.00	201.00	0.1	2,163	0.00%
2022/04/01	0.1	213.25	0	0.00	211.00	0.1	2,181	0.00%
2022/03/31	3	214.33	0	0.00	214.50	3	2,174	0.14%
2022/03/30	1.1	228.05	0	0.00	228.00	1.1	2,120	0.05%
2022/03/28	2.1	229.48	2	224.25	223.00	0.1	2,013	0.00%
2022/03/24	1.1	227.00	0	0.00	226.00	1.1	2,007	0.05%
2022/03/23	1	227.00	0	0.00	227.00	1	2,052	0.05%
2022/03/21	0.1	233.50	0	0.00	226.50	0.1	2,063	0.00%
2022/03/18	0.2	230.50	0	0.00	228.50	0.2	2,096	0.01%
2022/03/09	0	214.00	0	0.00	212.00	0	2,133	0.00%
2022/03/08	0	0.00	1	216.50	214.50	-1	2,144	-0.05%
2022/03/07	0.1	225.00	0	0.00	224.50	0.1	2,176	0.00%
2022/03/04	0.1	244.00	0	0.00	241.00	0.1	2,213	0.00%
2022/02/24	0.1	247.00	0	0.00	241.50	0.1	2,928	0.00%
2022/02/18	0	0.00	1	259.50	259.00	-1	3,190	-0.03%
2022/02/17	1	255.42	0	0.00	255.50	1	3,189	0.03%
2022/02/16	1.1	260.86	1	260.00	259.00	0.1	3,164	0.00%
2022/02/14	0.1	246.00	0	0.00	243.00	0.1	3,164	0.00%
2022/02/08	2	257.00	0	0.00	258.00	2	3,217	0.06%
2022/02/07	0	240.00	0	0.00	246.00	0	3,244	0.00%
2022/01/26	0.1	237.00	0.1	240.00	239.00	0	3,366	0.00%
2022/01/25	0.1	230.00	0	0.00	229.50	0.1	3,372	0.00%
2022/01/24	0.1	233.00	0	0.00	237.00	0.1	3,368	0.00%
2022/01/21	0.2	241.17	0	0.00	239.50	0.2	3,372	0.00%
2022/01/20	1	245.00	0	0.00	245.50	1	3,411	0.03%
2022/01/17	0.1	251.50	0	0.00	251.50	0.1	3,479	0.00%
2022/01/14	1.1	245.69	0	0.00	243.50	1.1	3,475	0.03%
2022/01/12	1.1	255.95	5	254.10	253.50	-4	3,535	-0.11%
2022/01/11	0.1	259.00	0	0.00	258.50	0.1	3,684	0.00%
2022/01/10	1.1	265.14	0	0.00	265.00	1.1	3,884	0.03%
2022/01/07	0	0.00	2	259.50	265.00	-2	4,036	-0.05%
2022/01/06	3	273.83	0	0.00	267.00	3	4,106	0.07%
2022/01/04	0	0.00	1	279.50	277.00	-1	4,171	-0.02%
2022/01/03	1.1	281.38	0	0.00	278.00	1.1	4,169	0.03%
2021/12/30	1	288.50	5	289.80	287.50	-4	4,172	-0.10%
2021/12/29	4	288.50	1	288.00	287.00	3	4,166	0.07%
2021/12/28	1	290.50	3	288.17	287.50	-2	4,165	-0.05%
2021/12/27	1.1	282.50	1	280.50	280.50	0.1	4,155	0.00%
2021/12/24	3.1	290.34	5	290.80	287.00	-1.9	4,150	-0.05%
2021/12/23	0	0.00	4	285.38	291.00	-4	4,139	-0.10%
2021/12/22	1.1	285.09	1	286.50	285.00	0.1	4,134	0.00%
2021/12/21	5	283.80	3	287.50	287.00	2	4,126	0.05%
2021/12/20	6	290.75	0	0.00	284.00	6	4,100	0.15%
2021/12/17	2	297.25	4	294.50	291.50	-2	4,099	-0.05%
2021/12/16	1	287.50	1	292.50	288.50	0	4,111	0.00%
2021/12/15	1	290.00	1	291.00	288.50	0	4,132	0.00%
2021/12/14	2.1	293.11	1	289.00	285.00	1.1	4,111	0.03%
2021/12/13	1.1	306.29	1	302.00	301.50	0.1	4,023	0.00%
2021/12/10	0.1	304.00	0	0.00	302.00	0.1	4,003	0.00%
2021/12/09	1	303.00	1	297.00	297.50	0	3,954	0.00%
2021/12/08	1	305.50	3	303.17	300.50	-2	3,946	-0.05%
2021/12/07	3	294.67	0	0.00	295.00	3	3,877	0.08%
2021/12/06	2	301.25	3	297.67	296.50	-1	3,858	-0.03%
2021/12/03	0	0.00	2	292.00	291.00	-2	3,806	-0.05%
2021/12/02	2	290.00	2	294.50	289.50	0	3,796	0.00%
2021/12/01	5	296.20	3	292.50	289.00	2	3,773	0.05%
2021/11/30	3	285.67	4	289.25	297.50	-1	3,724	-0.03%
2021/11/29	7.2	290.24	8	281.38	275.50	-0.8	3,654	-0.02%
2021/11/26	5	307.20	6	308.67	306.00	-1	3,511	-0.03%
2021/11/25	5.3	319.12	4.5	305.50	298.00	0.8	3,390	0.02%
2021/11/24	2	316.00	2.1	315.90	326.50	-0.1	3,206	0.00%
2021/11/23	6.1	305.04	6	304.83	297.00	0.1	3,159	0.00%
2021/11/22	3	299.50	5	300.10	299.50	-2	3,066	-0.07%
2021/11/19	6	280.75	4.1	284.06	283.00	1.9	2,965	0.06%
2021/11/18	0	0.00	6	274.00	282.50	-6	2,880	-0.21%
2021/11/17	1	257.00	1	255.00	257.00	0	2,743	0.00%
2021/11/16	1.2	258.60	2	251.50	252.00	-0.8	2,732	-0.03%
2021/11/15	1	256.50	3	256.33	256.00	-2	2,735	-0.07%
2021/11/12	0	0.00	1	255.50	256.50	-1	2,734	-0.04%
2021/11/11	1	248.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	252.00	1	250.50	250.00	0	2,702	0.00%
2021/11/09	1	253.50	0	0.00	254.00	1	2,700	0.04%
2021/11/05	0	0.00	0.1	241.50	241.00	-0.1	2,675	0.00%
2021/11/04	1	244.00	1	246.00	243.00	0	2,653	0.00%
2021/11/03	8.4	257.59	2	250.25	250.00	6.4	2,616	0.24%
2021/11/02	0	267.00	2	274.75	277.50	-2	2,491	-0.08%
2021/11/01	0.2	261.50	0	0.00	262.00	0.2	2,498	0.01%
2021/10/28	0	0.00	1	269.50	269.50	-1	2,483	-0.04%
2021/10/27	0.1	254.00	1	245.00	245.00	-1	2,437	-0.04%
2021/10/26	0	0.00	0	264.00	262.00	0	2,422	0.00%
2021/10/25	1	265.00	0.1	263.00	266.00	0.9	2,451	0.04%
2021/10/22	1	252.00	0	0.00	254.50	1	2,448	0.04%
2021/10/21	0.7	255.00	0	0.00	255.00	0.7	2,459	0.03%
2021/10/20	0	252.25	0	0.00	255.00	0	2,418	0.00%
2021/10/19	1	236.00	2	237.25	239.00	-1	2,374	-0.04%
2021/10/18	1	233.50	3.3	235.26	233.00	-2.3	2,220	-0.10%
2021/10/14	0	0.00	3	197.00	197.00	-3	1,915	-0.16%
2021/10/12	1	183.00	0.1	179.50	180.50	0.9	1,802	0.05%
2021/10/06	0.2	169.50	0	0.00	166.00	0.2	1,734	0.01%
2021/10/05	0.1	173.00	0	0.00	172.00	0.1	1,741	0.00%
2021/10/01	0	0.00	7	183.00	183.00	-7	1,741	-0.40%
2021/09/28	0.1	190.50	0	0.00	189.50	0.1	1,813	0.01%
2021/09/15	0.1	186.00	0	0.00	185.00	0.1	1,981	0.01%
2021/09/07	1	195.00	0	0.00	195.00	1	2,076	0.05%
2021/08/27	1	202.00	1	204.00	195.50	0	2,478	0.00%
2021/08/18	0	0.00	2	190.00	189.00	-2	2,548	-0.08%
2021/08/17	1	193.00	0	0.00	190.00	1	2,560	0.04%
2021/08/11	0.1	187.50	0	0.00	186.00	0.1	2,648	0.00%
2021/08/05	2	202.75	0	0.00	200.00	2	2,990	0.07%
2021/08/03	0	0.00	1	198.00	198.00	-1	3,205	-0.03%
2021/07/21	0	0.00	1	200.50	197.00	-1	3,559	-0.03%
2021/07/15	5	208.00	14	207.36	206.50	-9	3,641	-0.25%
2021/07/14	1	201.50	2	202.50	203.50	-1	3,670	-0.03%
2021/07/13	0.1	208.00	0	0.00	203.50	0.1	3,681	0.00%
2021/07/12	0	0.00	2.5	207.34	209.00	-2.5	3,690	-0.07%
2021/07/07	0.2	211.50	0	0.00	209.50	0.2	3,724	0.01%
2021/07/05	0	0.00	7	219.00	219.00	-7	3,756	-0.19%
2021/07/02	0	0.00	2	225.50	225.00	-2	3,753	-0.05%
2021/07/01	2	229.50	2	232.00	227.50	0	3,753	0.00%
2021/06/30	0	0.00	1	231.42	232.00	-1	3,737	-0.03%
2021/06/29	0	0.00	3	218.50	219.00	-3	3,729	-0.08%
2021/06/21	1	217.50	0	0.00	212.00	1	4,031	0.02%
2021/06/18	0	0.00	1	220.50	221.00	-1	4,037	-0.02%
2021/06/16	1	223.00	1	219.00	219.50	0	4,050	0.00%
2021/06/15	2	219.50	2	223.50	221.50	0	4,063	0.00%
2021/06/11	6	230.50	5	231.50	222.50	1	4,046	0.02%
2021/06/10	1	218.00	5	220.90	232.50	-4	3,944	-0.10%
2021/06/04	1	210.50	1	206.00	206.00	0	3,813	0.00%
2021/05/31	5	203.50	10	204.00	204.50	-5	3,762	-0.13%
2021/05/28	1	206.50	0	0.00	207.00	1	3,764	0.03%
2021/05/26	1	211.00	1	208.50	213.00	0	3,736	0.00%
2021/05/20	0	0.00	5	201.00	199.00	-5	4,576	-0.11%
2021/05/19	0	0.00	1	206.00	201.50	-1	4,638	-0.02%
2021/05/18	4	201.75	4	200.00	208.00	0	4,650	0.00%
2021/05/17	3	209.67	3	198.17	196.00	0	4,676	0.00%
2021/05/14	3	219.17	2	215.75	216.50	1	4,659	0.02%
2021/05/13	2	230.00	2	226.50	218.00	0	4,622	0.00%
2021/05/12	2	235.25	1	224.00	221.50	1	4,591	0.02%
2021/05/11	3	222.50	5	229.90	225.50	-2	4,442	-0.05%
2021/05/07	1	235.00	1	223.00	235.00	0	4,396	0.00%
2021/05/06	0	216.50	0	0.00	214.00	0	4,359	0.00%
2021/04/27	1	218.00	2	224.25	235.00	-1	4,205	-0.02%
2021/04/26	3	213.33	2	215.25	214.00	1	4,207	0.02%
2021/04/23	2.1	219.10	0	0.00	218.50	2.1	4,268	0.05%
2021/04/21	0.1	239.42	0	0.00	235.50	0.1	4,405	0.00%
2021/04/20	0	0.00	2	239.00	234.50	-2	4,460	-0.04%
2021/04/19	2.1	236.61	5	237.50	234.50	-3	4,516	-0.07%
2021/04/16	1	241.50	1.1	241.50	241.50	-0.1	4,537	0.00%
2021/04/15	1	242.50	1	241.00	241.00	0	4,547	0.00%
2021/04/14	2.1	247.93	2	243.75	242.00	0.1	4,573	0.00%
2021/04/13	3	252.52	0	0.00	250.00	3	4,562	0.07%
2021/04/12	1.1	257.91	4	256.25	254.00	-2.9	4,570	-0.06%
2021/04/09	1.2	252.92	2	254.00	253.00	-0.8	4,603	-0.02%
2021/04/08	16.1	254.49	0	0.00	252.00	16.1	4,658	0.35%
2021/04/07	13.2	258.19	1	259.00	258.00	12.2	4,685	0.26%
2021/04/06	22.1	262.51	0	0.00	259.00	22.1	4,743	0.47%
2021/04/01	0	0.00	3	274.66	267.00	-3	4,772	-0.06%
2021/03/31	8.1	268.30	1	278.31	264.50	7	4,761	0.15%
2021/03/30	4.1	275.70	1.4	274.26	273.00	2.6	4,714	0.06%
2021/03/29	1	272.00	10	272.71	277.00	-9	4,642	-0.19%
2021/03/26	0	252.50	0	0.00	252.50	0	4,518	0.00%
2021/03/24	0	0.00	1	263.00	253.50	-1	4,589	-0.02%
2021/03/23	0	250.00	0	0.00	250.00	0	4,732	0.00%
2021/03/22	0	246.00	0	0.00	246.50	0	4,817	0.00%
2021/03/18	0	0.00	1	264.50	258.00	-1	4,961	-0.02%
2021/03/17	4	258.13	1	261.00	258.00	3	5,052	0.06%
2021/03/15	1	262.00	1	287.00	262.00	0	5,168	0.00%
2021/03/12	2	261.50	0	0.00	261.00	2	5,193	0.04%
2021/03/11	0.3	262.00	1	267.00	263.00	-0.7	5,235	-0.01%
2021/03/08	2.2	255.55	0	0.00	250.00	2.2	5,368	0.04%
2021/03/05	0	0.00	2	266.25	265.00	-2	5,415	-0.04%
2021/03/04	0.1	254.68	0	0.00	251.00	0.1	5,745	0.00%
2021/03/03	0	0.00	2.1	254.43	255.50	-2.1	5,817	-0.04%
2021/03/02	2	250.50	0	0.00	245.00	2	5,826	0.03%
2021/02/26	3.1	264.08	0	0.00	260.50	3.1	5,814	0.05%
2021/02/25	9.1	297.57	3.1	299.29	270.00	6	5,776	0.10%
2021/02/24	3	267.50	12.3	265.33	288.00	-9.3	5,346	-0.17%
2021/02/23	12	264.00	8	269.19	262.00	4	5,197	0.08%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/18	1	209.00	1	213.50	210.00	0	5,008	0.00%
2021/02/17	4.1	215.64	1	212.00	208.00	3.1	5,015	0.06%
2021/02/04	0	0.00	0	199.00	200.00	0	4,978	0.00%
2021/02/03	2	201.50	2	196.25	198.50	0	5,008	0.00%
2021/02/01	1	187.00	5	185.10	184.50	-4	5,057	-0.08%
2021/01/29	0	189.00	0	0.00	184.50	0	5,043	0.00%
2021/01/26	1	196.00	0	0.00	195.00	1	5,186	0.02%
2021/01/22	0	0.00	1	210.50	207.00	-1	5,215	-0.02%
2021/01/21	1	215.00	2	211.75	213.50	-1	5,289	-0.02%
2021/01/20	1	208.00	1	208.50	207.00	0	5,496	0.00%
2021/01/19	3	207.50	2	206.75	206.00	1	5,514	0.02%
2021/01/18	2	209.75	6	206.75	210.00	-4	5,560	-0.07%
2021/01/15	6	197.75	3	198.00	199.00	3	5,503	0.05%
2021/01/14	3	193.33	1	194.00	189.00	2	5,417	0.04%
2021/01/13	4	209.86	3.1	203.06	202.00	0.9	5,323	0.02%
2021/01/12	5	217.50	4	214.75	213.50	1	5,269	0.02%
2021/01/11	1	212.50	0	0.00	212.50	1	5,204	0.02%
2021/01/07	1	226.00	0	0.00	225.00	1	5,228	0.02%
2021/01/06	1	229.98	1	225.50	225.50	0	5,209	0.00%
2021/01/05	1	230.50	0	0.00	230.50	1	5,220	0.02%
2021/01/04	1	238.50	0	0.00	229.00	1	5,227	0.02%
2020/12/31	1	245.50	0.2	241.32	241.00	0.8	5,212	0.02%
2020/12/30	1	242.50	3	245.83	246.50	-2	5,118	-0.04%
2020/12/29	1	251.00	2	249.50	242.00	-1	5,073	-0.02%
2020/12/28	0	0.00	2	246.75	244.50	-2	5,001	-0.04%
2020/12/25	1	235.00	2	232.25	231.00	-1	4,950	-0.02%
2020/12/24	1	228.53	1	227.00	226.00	0	4,948	0.00%
2020/12/23	1	240.81	0	0.00	233.00	1	4,959	0.02%
2020/12/22	4	239.50	3	233.33	237.00	1	4,986	0.02%
2020/12/21	1	233.00	1	232.00	233.50	0	4,990	0.00%
2020/12/18	1	243.50	1	242.50	238.50	0	4,982	0.00%
2020/12/17	7	254.36	6	247.08	240.50	1	5,021	0.02%
2020/12/16	2	237.00	2	240.50	248.50	0	4,909	0.00%
2020/12/15	1	229.00	1	231.00	226.00	0	5,047	0.00%
2020/12/14	2	247.25	2	245.25	238.50	0	5,032	0.00%
2020/12/11	1	234.00	2	229.75	237.50	-1	4,937	-0.02%
2020/12/09	2	239.45	4	235.75	234.50	-2	4,796	-0.04%
2020/12/08	8	238.06	7	233.29	236.00	1	4,776	0.02%
2020/12/07	14	261.64	31	262.31	255.50	-17	4,665	-0.36%
2020/12/04	18	261.42	1	261.50	266.00	17	4,665	0.36%
2020/12/03	2	263.00	2	264.50	260.00	0	4,726	0.00%
2020/12/02	1	275.85	0	0.00	267.50	1	4,730	0.02%
2020/11/30	1	296.50	1	291.00	286.00	0	4,774	0.00%
2020/11/27	1	289.50	3	288.83	292.00	-2	4,452	-0.04%
2020/11/26	1	280.50	1	279.50	282.00	0	4,425	0.00%
2020/11/25	2	280.00	1	277.00	276.00	1	4,446	0.02%
2020/11/24	0.1	278.00	0	0.00	274.50	0.1	4,451	0.00%
2020/11/20	1	274.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	2	292.50	1	280.50	280.50	1	4,582	0.02%
2020/11/18	3	283.50	3	285.17	287.00	0	4,550	0.00%
2020/11/17	1	270.50	1	279.50	277.00	0	4,617	0.00%
2020/11/12	2	277.50	3.2	263.53	264.50	-1.2	4,625	-0.03%
2020/11/11	1	278.50	22.3	279.55	279.00	-21.3	4,559	-0.47%
2020/11/10	27	275.91	1	271.50	272.00	26	4,573	0.57%
2020/11/09	0.1	291.50	0	0.00	285.00	0.1	4,571	0.00%
2020/11/06	0	0.00	1	298.00	296.00	-1	4,622	-0.02%
2020/11/05	1	297.00	1	299.00	292.00	0	4,673	0.00%
2020/11/04	7	272.86	6	280.07	290.00	1	4,689	0.02%
2020/11/03	1	280.50	0	0.00	280.50	1	4,660	0.02%
2020/11/02	0	289.00	0	0.00	288.00	0	4,729	0.00%
2020/10/30	1.1	297.52	1	295.00	293.00	0.1	4,734	0.00%
2020/10/29	1	292.50	0	0.00	298.00	1	4,709	0.02%
2020/10/28	1.1	330.14	0.3	303.00	297.00	0.8	4,687	0.02%
2020/10/27	5	321.50	8	322.00	324.50	-3	4,428	-0.07%
2020/10/26	18	330.69	18.2	328.12	320.00	-0.2	4,371	0.00%
2020/10/19	1	350.50	1	348.50	345.00	0	4,444	0.00%
2020/10/16	0	0.00	1	345.00	344.00	-1	4,431	-0.02%
2020/10/15	1	339.00	0	0.00	338.00	1	4,524	0.02%
2020/10/13	0	0.00	1	347.00	350.50	-1	4,548	-0.02%
2020/10/12	0	0.00	18	353.83	349.00	-18	4,651	-0.39%
2020/10/08	19	349.18	0	350.00	349.50	19	4,628	0.41%
2020/10/07	2	340.50	0	0.00	338.50	2	4,573	0.04%
2020/10/05	1	342.00	10	340.60	344.00	-9	4,614	-0.20%
2020/09/30	10	336.50	12	338.88	342.00	-2	4,623	-0.04%
2020/09/29	11.1	332.40	29	336.34	331.00	-17.9	4,614	-0.39%
2020/09/28	10.1	349.97	11	353.45	343.50	-1	4,689	-0.02%
2020/09/25	3	352.50	11	351.20	357.00	-8	4,718	-0.17%
2020/09/24	5	349.00	12	351.00	345.50	-7	4,785	-0.15%
2020/09/23	11	339.36	10	342.00	336.00	1	4,796	0.02%
2020/09/22	2.6	348.08	3	333.83	333.00	-0.4	4,843	-0.01%
2020/09/21	1.1	363.48	3	364.50	359.50	-1.9	4,758	-0.04%
2020/09/16	0	0.00	1	330.00	324.50	-1	4,464	-0.02%
2020/09/10	0	0.00	0	301.50	301.50	0	4,397	0.00%
2020/09/09	2	298.00	1	305.50	302.00	1	4,361	0.02%
2020/09/08	4	278.66	1	297.00	309.50	3	4,352	0.07%
2020/09/07	2	296.50	0	0.00	283.50	2	4,376	0.05%
2020/09/04	1	300.00	2	300.00	300.00	-1	4,377	-0.02%
2020/09/03	8.1	309.11	2	311.75	306.00	6.1	4,422	0.14%
2020/09/02	23	335.15	0	330.00	329.50	23	4,374	0.53%
2020/09/01	1	334.00	2	332.25	330.00	-1	4,360	-0.02%
2020/08/31	0	339.50	0	0.00	339.50	0	4,326	0.00%
2020/08/28	8.4	324.50	0	0.00	322.00	8.4	4,298	0.20%
2020/08/27	3.1	327.11	8	326.00	320.50	-4.9	4,276	-0.11%
2020/08/26	6	310.58	6	308.31	330.00	0	4,227	0.00%
2020/08/25	5.1	297.41	1	302.50	303.00	4.1	4,205	0.10%
2020/08/24	4	297.13	6	298.08	299.00	-2	4,188	-0.05%
2020/08/21	7	290.30	17	294.26	293.50	-10	4,166	-0.24%
2020/08/20	4	313.50	4	318.50	303.00	0	4,068	0.00%
2020/08/19	1	318.86	1.1	331.09	336.50	-0.1	4,045	0.00%
2020/08/18	9	291.67	6	291.50	306.50	3	4,028	0.07%
2020/08/17	10	276.95	0	0.00	280.00	10	3,992	0.25%
2020/08/14	2	277.50	2	277.00	275.00	0	4,238	0.00%
2020/08/13	1	281.65	3	268.50	269.50	-2	4,159	-0.05%
2020/08/12	4	272.50	2	270.75	278.50	2	4,053	0.05%
2020/08/11	3	250.83	2	250.51	253.50	1	3,946	0.03%
2020/08/10	2	242.50	0	246.50	246.50	2	3,898	0.05%
2020/08/07	0	0.00	0.1	230.00	224.50	-0.1	3,870	0.00%
2020/08/06	1.1	236.74	0	0.00	221.00	1.1	3,827	0.03%
2020/08/05	0	0.00	1	230.00	226.50	-1	3,743	-0.03%
2020/08/03	1	185.00	2.1	192.77	203.50	-1.1	3,756	-0.03%
2020/07/29	0.1	160.50	2	153.50	153.50	-2	3,833	-0.05%
2020/07/27	0.1	189.00	0.3	189.00	189.00	-0.2	3,731	-0.01%
2020/07/22	0	0.00	1	213.50	213.50	-1	3,843	-0.03%
2020/07/21	0	0.00	5	198.40	194.50	-5	3,912	-0.13%
2020/07/20	1.1	216.00	0	0.00	216.00	1.1	3,895	0.03%
2020/07/17	1	240.00	2	240.00	240.00	-1	4,122	-0.02%
2020/07/16	1.1	266.50	3	288.83	266.50	-2	4,085	-0.05%
2020/07/15	0	0.00	2	296.00	296.00	-2	3,937	-0.05%
2020/07/10	0	405.00	0.6	405.00	405.00	-0.6	3,946	-0.02%
2020/07/09	1.1	474.36	0.5	453.00	450.00	0.6	3,890	0.02%
2020/07/08	2	430.50	4	433.50	433.50	-2	3,868	-0.05%
2020/07/07	7	386.07	1	390.00	394.50	6	3,871	0.15%
2020/07/06	1	359.00	5	345.80	359.00	-4	3,749	-0.11%
2020/07/03	4	320.75	0	0.00	326.50	4	3,679	0.11%
2020/07/02	4	285.63	0	0.00	297.00	4	3,538	0.11%
2020/07/01	1	256.00	1	259.00	270.00	0	3,447	0.00%
2020/06/30	0	0.00	0.7	250.00	249.00	-0.7	3,353	-0.02%
2020/06/29	0.1	244.00	0	0.00	241.50	0.1	3,333	0.00%
2020/06/22	0	0.00	1	260.00	260.00	-1	3,249	-0.03%
2020/06/19	0.1	250.00	0	0.00	251.00	0.1	3,215	0.00%
2020/06/18	0	0.00	2	228.50	228.50	-2	3,092	-0.06%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/12	1	172.50	0	0.00	172.50	1	3,126	0.03%
2020/06/11	1	225.00	2	212.50	191.50	-1	3,080	-0.03%
2020/06/10	0	0.00	10	195.00	212.50	-10	2,963	-0.34%
2020/06/09	3.1	189.61	0	0.00	193.50	3.1	2,913	0.11%
2020/06/04	0	0.00	3.3	151.11	150.50	-3.3	2,754	-0.12%
2020/06/03	0	0.00	1	153.00	152.50	-1	2,737	-0.04%
2020/05/29	0	0.00	9	140.78	139.50	-9	2,654	-0.34%
2020/05/26	2	137.00	2	126.00	123.50	0	2,638	0.00%
2020/05/25	2	128.00	6.5	129.83	132.50	-4.5	2,589	-0.17%
2020/05/22	4	114.25	2	113.00	125.00	2	2,545	0.08%
2020/05/21	1	117.50	0	0.00	114.50	1	2,478	0.04%
2020/05/20	8	126.13	3	125.67	127.00	5	2,458	0.20%
2020/05/14	1	87.10	4	87.10	87.10	-3	2,131	-0.14%
2020/05/13	0	0.00	8	78.28	79.20	-8	2,079	-0.38%
2020/05/12	2	70.00	3	73.10	72.00	-1	2,016	-0.05%
2020/05/11	2	71.65	0	0.00	73.00	2	1,979	0.10%
2020/05/08	2	76.35	1.3	74.84	75.20	0.7	1,939	0.04%
2020/05/06	7	73.94	1	74.30	68.00	6	1,838	0.33%
2020/05/05	3	66.57	7	66.83	67.70	-4	1,795	-0.22%
2020/05/04	1	61.50	2	61.60	61.60	-1	1,715	-0.06%
2020/04/28	3	51.60	2	50.50	51.60	1	1,625	0.06%
2020/04/27	2	55.85	4	56.50	55.80	-2	1,583	-0.13%
2020/04/24	11	54.99	4.1	55.35	55.10	6.9	1,505	0.46%
2020/04/23	2	50.50	18.8	51.69	51.70	-16.8	1,350	-1.24%
2020/04/22	1.1	45.85	5	46.38	47.00	-3.9	1,252	-0.31%
2020/04/21	3	46.10	4	45.96	46.10	-1	1,106	-0.09%
2020/04/20	0	0.00	1	41.95	41.95	-1	829	-0.12%
2020/04/16	0	0.00	2	34.70	34.70	-2	797	-0.25%
2020/04/14	2	31.88	0	0.00	31.55	2	795	0.25%
2020/04/13	2	30.65	0	0.00	31.30	2	778	0.26%
2020/03/27	0	0.00	1	25.90	24.90	-1	791	-0.13%
2020/03/25	1	24.80	0	0.00	25.00	1	784	0.13%
2020/02/27	1	32.00	0	0.00	31.30	1	662	0.15%
2020/02/26	0	0.00	2	33.10	33.10	-2	607	-0.33%
2020/02/24	0	0.00	0.1	29.85	30.05	-0.1	577	-0.03%
2020/02/11	0	0.00	1	28.60	28.55	-1	553	-0.18%
2020/02/10	1	27.35	0	0.00	28.30	1	552	0.18%
2019/12/27	1	31.50	0.1	31.55	31.70	0.9	453	0.20%
2019/12/05	1	31.00	1	31.75	30.80	0	375	0.00%
2019/11/25	0	0.00	2	29.70	29.45	-2	358	-0.56%
2019/11/20	0	0.00	1	28.45	29.35	-1	324	-0.31%
2019/11/19	0	0.00	1	27.65	27.45	-1	302	-0.33%
2019/11/18	1	27.00	0	0.00	27.15	1	305	0.33%
2019/11/15	0	0.00	1	28.30	27.90	-1	319	-0.31%
2019/10/28	1	27.00	0	0.00	26.70	1	341	0.29%
2019/10/08	1	27.95	0	0.00	27.70	1	358	0.28%
2019/09/03	0	0.00	1	31.00	30.50	-1	321	-0.31%
2019/08/23	0	0.00	1	30.15	29.80	-1	292	-0.34%
2019/08/22	1	30.60	0	0.00	30.70	1	280	0.36%
2019/08/20	2	31.33	0	0.00	30.90	2	271	0.74%
2019/08/16	0	0.00	1	29.15	29.30	-1	234	-0.43%
2019/08/08	0	0.00	1	28.85	29.00	-1	225	-0.44%
2019/07/19	1	29.40	0	0.00	29.35	1	207	0.48%
2019/07/17	0	0.00	1	28.85	28.80	-1	198	-0.50%
2019/07/05	0	0.00	1	28.60	28.65	-1	209	-0.48%
2019/07/01	1	27.85	0	0.00	27.90	1	212	0.47%
2019/06/10	0	0.00	1	27.40	27.35	-1	275	-0.36%
2019/06/03	1	27.70	0	0.00	27.65	1	355	0.28%
2019/05/17	0	0.00	1	27.25	26.85	-1	543	-0.18%
2019/05/15	1	27.50	0	0.00	27.35	1	553	0.18%
2019/05/14	0	0.00	4	26.60	27.15	-4	554	-0.72%
2019/05/13	1	27.40	0	0.00	27.00	1	553	0.18%
2019/05/10	0	0.00	0.2	27.05	27.20	-0.2	555	-0.04%
2019/05/09	0	0.00	2	27.50	27.40	-2	559	-0.36%
2019/05/08	0	0.00	1	28.50	28.45	-1	555	-0.18%
2019/05/02	0	0.00	1	28.85	29.00	-1	565	-0.18%
2019/04/17	1	29.95	0	0.00	29.90	1	580	0.17%
2019/04/16	0	0.00	1	29.65	29.85	-1	576	-0.17%
2019/04/10	1	30.20	0	0.00	29.80	1	571	0.18%
2019/04/02	0	0.00	1	28.90	28.95	-1	562	-0.18%
2019/03/25	0	0.00	1	29.60	29.55	-1	556	-0.18%
2019/03/20	1	29.65	1	29.25	29.25	0	553	0.00%
2019/03/19	1	29.45	0	0.00	29.35	1	552	0.18%
2019/03/18	1	29.10	0	0.00	29.00	1	550	0.18%
2019/03/12	2	31.50	0	0.00	31.65	2	508	0.39%
2019/03/11	2	32.05	1	32.05	32.00	1	507	0.20%
2019/02/22	0	0.00	1	31.70	31.50	-1	454	-0.22%
2019/02/21	0	0.00	10	33.15	32.25	-10	447	-2.23%
2019/02/20	0	0.00	3	32.02	32.00	-3	431	-0.70%
2019/02/19	11	32.18	1	32.00	31.60	10	421	2.37%
2019/02/15	2	29.35	3	30.01	29.75	-1	322	-0.32%
2019/02/14	2	29.10	1	29.20	29.10	1	299	0.33%
2019/02/11	1	28.20	1	28.35	28.35	0	295	0.00%
2019/01/30	1	28.00	0	0.00	28.05	1	299	0.33%
2019/01/24	1	27.60	1	28.00	27.65	0	315	0.00%
2019/01/22	0	0.00	2	27.45	27.30	-2	316	-0.63%
2019/01/18	0	0.00	1	27.25	26.90	-1	321	-0.31%
2019/01/17	1	26.90	0	0.00	26.90	1	329	0.30%
2019/01/14	1	26.90	1	26.95	26.85	0	365	0.00%
2019/01/11	1	27.40	0	0.00	27.25	1	372	0.27%
2019/01/10	3	27.98	0	0.00	27.60	3	388	0.77%
2019/01/09	0	0.00	1	27.85	27.80	-1	401	-0.25%
2019/01/08	1	29.20	2	28.30	28.40	-1	402	-0.25%
2019/01/07	2	27.10	5	27.00	27.00	-3	390	-0.77%
2019/01/03	0	0.00	2	27.10	27.20	-2	423	-0.47%
2019/01/02	7	26.66	0	0.00	26.60	7	474	1.48%
2018/12/12	1	26.80	6	27.10	26.70	-5	623	-0.80%
2018/12/07	0	0.00	4	27.10	27.00	-4	681	-0.59%
2018/12/06	10	26.85	4	27.10	26.85	6	709	0.85%
2018/11/30	0	0.00	1	28.90	28.55	-1	780	-0.13%
2018/11/29	0	0.00	2	28.05	28.50	-2	768	-0.26%
2018/11/28	2	28.30	0	0.00	27.95	2	760	0.26%
2018/10/23	0	0.00	3	29.30	29.20	-3	717	-0.42%
2018/10/17	0	28.00	1	27.50	28.25	-1	671	-0.15%
2018/10/15	3	27.10	0	0.00	26.55	3	658	0.46%
2018/10/11	1	26.20	0	0.00	26.20	1	652	0.15%
2018/10/09	1	30.45	1	30.70	29.10	0	630	0.00%
2018/10/08	8	30.38	1	30.70	31.90	7	578	1.21%
2018/10/05	0	0.00	1	29.00	29.00	-1	511	-0.20%
2018/09/18	1	29.00	0	0.00	28.10	1	544	0.18%
2018/09/17	1	29.40	1	29.85	29.00	0	540	0.00%
2018/09/14	1	29.00	2	28.70	29.05	-1	538	-0.19%
2018/09/13	2	30.10	2	29.75	29.20	0	531	0.00%
2018/09/12	1	28.00	1	28.50	29.20	0	495	0.00%
2018/09/11	1	27.15	0	0.00	26.55	1	472	0.21%
2018/09/07	0	0.00	1	27.50	28.95	-1	447	-0.22%
2018/08/13	1	26.70	0	0.00	26.35	1	758	0.13%
2018/08/08	1	28.70	0	0.00	28.70	1	809	0.12%
2018/08/07	0	0.00	1	29.75	29.00	-1	849	-0.12%
2018/07/24	1	29.15	0	0.00	29.05	1	1,792	0.06%
2018/07/11	1	32.50	1	32.10	31.65	0	1,944	0.00%
2018/07/10	1	29.00	0	0.00	31.00	1	1,950	0.05%
2018/07/06	1	28.00	0	0.00	27.90	1	2,023	0.05%
2018/07/05	0	0.00	3	28.25	27.90	-3	2,052	-0.15%
2018/06/25	0	0.00	1	33.05	32.80	-1	2,227	-0.04%
2018/06/22	1	32.70	1	32.80	32.70	0	2,239	0.00%
2018/06/20	0	0.00	10	32.10	32.20	-10	2,284	-0.44%
2018/06/07	0	0.00	2	34.70	33.85	-2	2,502	-0.08%
2018/06/05	0	0.00	3	36.07	35.45	-3	2,487	-0.12%
2018/06/04	4	36.18	1	36.25	35.90	3	2,490	0.12%
2018/06/01	1	36.50	1	36.60	36.50	0	2,497	0.00%
2018/05/31	1	36.45	1	35.95	36.25	0	2,534	0.00%
2018/05/30	1	34.60	2	35.00	34.60	-1	2,564	-0.04%
2018/05/29	1	36.00	0	0.00	35.75	1	2,547	0.04%
2018/05/25	0	0.00	1	37.45	36.80	-1	2,556	-0.04%
2018/05/24	1	37.60	1	38.60	37.60	0	2,532	0.00%
2018/05/23	1	38.05	0	0.00	38.00	1	2,517	0.04%
2018/05/22	2	38.65	1	39.40	37.75	1	2,501	0.04%
2018/05/21	0	0.00	1	37.60	37.50	-1	2,476	-0.04%
2018/05/18	1	36.80	0	0.00	37.15	1	2,467	0.04%
2018/05/17	0	0.00	9	37.16	37.20	-9	2,454	-0.37%
2018/05/16	3	38.78	2	38.63	38.50	1	2,429	0.04%
2018/05/15	1	38.60	0	0.00	38.45	1	2,403	0.04%
2018/05/14	0	0.00	2	37.20	39.00	-2	2,370	-0.08%
2018/05/11	1	36.05	10	36.48	36.05	-9	2,323	-0.39%
2018/05/10	2	38.15	1	38.35	37.90	1	2,277	0.04%
2018/05/09	11	38.90	14	38.19	37.60	-3	2,226	-0.13%
2018/05/08	11	40.20	3	40.50	39.65	8	2,153	0.37%
2018/05/07	12	42.07	8	41.54	40.70	4	2,087	0.19%
2018/05/04	13	38.16	19	38.99	40.40	-6	1,959	-0.31%
2018/05/03	21	39.34	2	38.25	39.60	19	1,774	1.07%
2018/05/02	1	36.00	2	36.00	36.00	-1	1,491	-0.07%
2018/04/30	0	0.00	2	31.60	32.75	-2	1,461	-0.14%
2018/04/27	1	29.70	1	30.40	29.80	0	1,421	0.00%
2018/04/26	2	29.98	3	31.63	30.00	-1	1,409	-0.07%
2018/04/25	1	31.50	2	30.85	31.50	-1	1,391	-0.07%
2018/04/24	1	30.15	1	30.40	30.00	0	1,372	0.00%
2018/04/23	1	31.90	2	32.03	31.90	-1	1,352	-0.07%
2018/04/20	3	31.78	1	32.50	31.70	2	1,337	0.15%
2018/04/19	1	31.20	2	30.35	31.20	-1	1,325	-0.08%
2018/04/18	1	29.45	1	30.40	29.45	0	1,300	0.00%
2018/04/17	2	30.23	2	30.85	29.85	0	1,287	0.00%
2018/04/16	2	31.25	0	0.00	30.60	2	1,273	0.16%
2018/04/13	1	32.00	2	32.63	31.80	-1	1,253	-0.08%
2018/04/12	2	31.78	4	32.50	32.30	-2	1,235	-0.16%
2018/04/11	1	30.20	2	31.38	31.85	-1	1,180	-0.08%
2018/04/10	1	30.80	2	30.88	30.80	-1	1,142	-0.09%
2018/04/09	2	29.60	2	29.95	30.05	0	1,055	0.00%
2018/03/29	0	0.00	1	27.85	27.50	-1	947	-0.11%
2018/03/28	1	27.25	0	0.00	27.25	1	936	0.11%
2018/03/26	0	0.00	2	27.68	28.35	-2	921	-0.22%
2018/03/22	1	27.05	0	0.00	26.80	1	865	0.12%
2018/03/20	1	28.05	0	0.00	27.75	1	820	0.12%
2018/03/15	1	27.05	0	0.00	27.30	1	717	0.14%
2018/03/14	0	0.00	2	25.58	26.45	-2	634	-0.32%
2018/03/12	0	0.00	1	24.45	24.20	-1	578	-0.17%
2018/03/09	1	24.00	0	0.00	23.80	1	570	0.18%
2018/03/08	0	0.00	1	25.00	24.60	-1	556	-0.18%
2018/03/07	2	25.08	0	0.00	24.90	2	543	0.37%
2018/03/06	2	24.60	1	25.15	25.15	1	517	0.19%
2018/03/05	0	0.00	1	24.90	25.15	-1	458	-0.22%
2018/03/01	0	0.00	1	23.30	23.40	-1	384	-0.26%
2018/02/27	0	0.00	1	22.60	22.60	-1	345	-0.29%
2018/02/23	1	20.55	0	0.00	20.45	1	326	0.31%
2018/02/21	0.4	20.50	0	0.00	20.55	0.4	330	0.11%
2018/02/12	0	0.00	1	20.05	19.85	-1	340	-0.29%
2018/02/09	1	19.60	0	0.00	19.65	1	341	0.29%
2018/02/06	2	20.23	0	0.00	19.85	2	344	0.58%
2018/02/05	0	0.00	1	21.25	21.00	-1	337	-0.30%
2018/01/31	1	20.50	0	0.00	20.70	1	334	0.30%
2018/01/30	0	0.00	1	21.25	20.90	-1	334	-0.30%
2018/01/29	0	21.20	0	0.00	21.35	0	334	0.00%
2018/01/26	0	21.45	0	0.00	21.60	0	333	0.00%
2018/01/24	1	21.60	0	0.00	21.55	1	333	0.30%
2018/01/09	1	21.30	1	22.20	21.85	0	323	0.00%
2018/01/08	1	22.30	1	22.30	21.80	0	322	0.00%