晶心科 (6533)-元大-南海券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
401.0
漲跌
▼4.0
漲幅
-0.99%
成交量
1,130張
產業
上市半導體類股
497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

晶心科 (6533)籌碼相關－元大-南海券商分點個股進出

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-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/16	5	401.43	1	397.50	405.00	4	1,788	0.23%
2024/04/15	7	410.64	2	409.25	406.50	5	1,788	0.28%
2024/04/12	1	423.50	0	0.00	422.00	1	1,797	0.06%
2024/04/09	1	423.54	0	0.00	422.50	1	1,796	0.06%
2024/04/08	0.2	430.00	0	0.00	423.00	0.2	1,807	0.01%
2024/03/29	0	430.00	0	0.00	429.00	0	1,899	0.00%
2024/03/27	0	0.00	1	429.00	431.00	-1	1,898	-0.05%
2024/03/26	1	437.50	3	441.83	436.00	-2	1,897	-0.11%
2024/03/25	1	468.50	1	482.00	453.00	0	1,885	0.00%
2024/03/22	1	445.50	9	450.44	449.00	-8	1,853	-0.43%
2024/03/20	1	425.00	0	0.00	422.00	1	1,865	0.05%
2024/03/14	1	422.59	1	429.50	424.00	0	1,968	0.00%
2024/03/13	5	433.20	4	424.63	423.00	1	1,974	0.05%
2024/03/11	0	455.00	0	0.00	450.50	0	1,995	0.00%
2024/03/08	3	458.83	3	455.17	453.50	0	2,004	0.00%
2024/03/07	4	475.88	3	473.67	470.50	1	2,012	0.05%
2024/03/06	1.1	474.32	1	477.00	480.50	0.1	2,017	0.00%
2024/02/27	3	487.17	2	489.50	485.50	1	2,097	0.05%
2024/02/23	1	495.50	1	490.00	486.50	0	2,338	0.00%
2024/02/22	1	501.00	1	504.00	495.00	0	2,398	0.00%
2024/02/21	3	513.67	2	505.00	505.00	1	2,441	0.04%
2024/02/19	2	530.50	2	534.00	528.00	0	2,438	0.00%
2024/02/16	2	560.50	2	552.00	552.00	0	2,408	0.00%
2024/02/15	0	0.00	1	536.00	556.00	-1	2,343	-0.04%
2024/02/05	3	519.67	3	523.67	506.00	0	2,263	0.00%
2024/02/02	1	525.00	1	512.00	523.00	0	2,188	0.00%
2024/02/01	1	488.50	1	492.00	490.00	0	2,086	0.00%
2024/01/31	2	494.00	2	497.00	494.50	0	2,081	0.00%
2024/01/19	2	479.25	2	481.25	481.50	0	2,000	0.00%
2024/01/17	5	504.60	3	510.67	489.50	2	1,943	0.10%
2024/01/16	0	0.00	2	492.00	495.00	-2	1,791	-0.11%
2024/01/12	1	479.00	1	478.00	471.00	0	1,750	0.00%
2024/01/11	1	486.00	1.1	489.68	485.50	-0.1	1,737	-0.01%
2024/01/05	0	0.00	1	465.00	471.00	-1	1,727	-0.06%
2024/01/04	3	463.00	0	0.00	455.00	3	1,724	0.17%
2024/01/03	0.1	470.00	0	0.00	462.50	0.1	1,737	0.00%
2023/12/26	0.1	474.50	1	464.00	471.50	-1	1,681	-0.06%
2023/12/22	0	0.00	0	452.00	451.00	0	1,663	0.00%
2023/12/20	1	455.00	1	461.00	454.00	0	1,666	0.00%
2023/12/18	1	454.07	0	0.00	456.00	1	1,689	0.06%
2023/12/15	0	0.00	1	468.00	463.00	-1	1,685	-0.06%
2023/12/14	5	481.81	0	0.00	479.00	5	1,674	0.30%
2023/12/13	7	480.29	0	0.00	481.00	7	1,649	0.42%
2023/12/11	3	481.33	3	487.00	475.00	0	1,672	0.00%
2023/12/08	1	463.50	1	466.00	464.00	0	1,634	0.00%
2023/12/07	1	462.50	1	465.00	462.50	0	1,630	0.00%
2023/12/06	0	0.00	2	475.25	476.00	-2	1,629	-0.12%
2023/12/05	1	462.50	0	0.00	458.00	1	1,600	0.06%
2023/12/04	2	473.50	2	472.50	467.00	0	1,591	0.00%
2023/12/01	2	484.75	1	489.50	481.50	1	1,568	0.06%
2023/11/28	1	498.00	1	489.00	498.00	0	1,482	0.00%
2023/11/27	3	485.00	1	488.50	473.50	2	1,449	0.14%
2023/11/24	1	495.50	0	0.00	489.00	1	1,450	0.07%
2023/11/22	0	0.00	1	499.50	512.00	-1	1,292	-0.08%
2023/11/21	0	0.00	2	466.00	466.00	-2	1,181	-0.17%
2023/11/20	9	459.11	14	452.57	448.00	-5	1,121	-0.45%
2023/11/17	2	413.50	10	419.75	441.50	-8	1,082	-0.74%
2023/11/16	1	414.00	0	0.00	413.00	1	1,085	0.09%
2023/11/15	1	414.00	1	417.00	415.50	0	1,092	0.00%
2023/11/14	0	0.00	1	415.00	415.00	-1	1,131	-0.09%
2023/11/13	1	414.00	0	0.00	406.00	1	1,137	0.09%
2023/11/10	1	412.00	3	413.33	414.50	-2	1,135	-0.18%
2023/11/08	2	414.97	1	417.94	410.50	1	1,149	0.09%
2023/11/06	0	0.00	1	405.00	410.00	-1	1,179	-0.08%
2023/11/03	2	395.75	3	400.50	398.00	-1	1,174	-0.09%
2023/11/02	2	396.25	1	398.00	396.50	1	1,182	0.08%
2023/10/31	2	393.00	1	387.25	386.00	1	1,191	0.08%
2023/10/27	1	391.50	1	395.00	392.00	0	1,212	0.00%
2023/10/26	0.3	400.00	0	0.00	396.00	0.3	1,252	0.03%
2023/10/25	1	394.00	2	397.00	412.00	-1	1,263	-0.08%
2023/10/23	1	393.00	0	0.00	390.00	1	1,275	0.08%
2023/10/20	1	401.50	1	400.00	398.50	0	1,330	0.00%
2023/10/19	0	0.00	0.3	407.00	407.50	-0.3	1,386	-0.02%
2023/10/18	1	400.00	1	403.50	402.50	0	1,389	0.00%
2023/10/13	0	0.00	1	403.00	412.50	-1	1,374	-0.07%
2023/10/12	0	0.00	10	393.00	400.00	-10	1,359	-0.74%
2023/10/11	1.1	389.55	1	392.00	388.00	0.1	1,362	0.01%
2023/09/28	0.5	396.00	2	391.00	396.00	-1.5	1,438	-0.10%
2023/09/27	3	382.67	1.5	384.83	379.50	1.5	1,455	0.10%
2023/09/26	1	392.00	1	392.00	388.00	0	1,461	0.00%
2023/09/25	1	395.00	1	391.50	391.50	0	1,473	0.00%
2023/09/22	2	397.75	1	395.50	395.50	1	1,479	0.07%
2023/09/21	1	410.00	1	413.00	404.50	0	1,475	0.00%
2023/09/19	1	408.50	1	402.01	400.00	0	1,469	0.00%
2023/09/15	1	433.00	1	438.00	422.50	0	1,477	0.00%
2023/09/11	0	0.00	0.1	405.00	400.00	-0.1	1,547	-0.01%
2023/09/08	1	411.50	1	414.50	414.00	0	1,558	0.00%
2023/09/07	1	422.50	0.9	418.76	417.00	0.1	1,607	0.01%
2023/09/01	2	423.50	2	426.50	425.50	0	1,644	0.00%
2023/08/30	1	428.50	2.2	427.98	427.00	-1.2	1,649	-0.07%
2023/08/29	0.1	412.50	0	0.00	419.00	0.1	1,634	0.01%
2023/08/28	4.1	431.83	2	432.00	422.00	2.1	1,622	0.13%
2023/08/25	0	0.00	1	444.50	445.00	-1	1,610	-0.06%
2023/08/24	1	450.00	1	453.00	438.50	0	1,616	0.00%
2023/08/23	3	437.17	2.1	440.61	444.50	1	1,632	0.06%
2023/08/22	0	0.00	1	430.00	442.00	-1	1,649	-0.06%
2023/08/21	1	425.00	1	429.00	416.00	0	1,685	0.00%
2023/08/18	1.1	416.64	0	0.00	416.00	1.1	1,705	0.06%
2023/08/17	0	0.00	1	416.00	419.00	-1	1,749	-0.06%
2023/08/15	0	0.00	2	401.75	401.50	-2	1,869	-0.11%
2023/08/11	1	413.50	2	411.75	412.50	-1	1,901	-0.05%
2023/08/10	3	392.50	5	396.50	389.50	-2	1,886	-0.11%
2023/08/08	1	429.00	0	0.00	422.50	1	1,874	0.05%
2023/08/07	1	425.50	1	429.00	434.00	0	1,875	0.00%
2023/08/02	2.1	430.48	2	434.00	426.00	0.1	1,884	0.01%
2023/08/01	4	454.38	2	454.75	449.00	2	1,877	0.11%
2023/07/27	0	0.00	1	456.00	455.00	-1	1,868	-0.05%
2023/07/26	1.1	470.27	0	0.00	458.00	1.1	1,875	0.06%
2023/07/25	5	490.80	2	498.00	478.50	3	1,876	0.16%
2023/07/21	1	436.50	1	442.00	446.00	0	1,795	0.00%
2023/07/17	1	472.00	7.1	469.03	466.00	-6.1	1,910	-0.32%
2023/07/14	0	0.00	0	476.00	477.00	0	1,910	0.00%
2023/07/13	1	466.50	1	469.50	466.00	0	1,930	0.00%
2023/07/12	0	0.00	2	475.00	462.00	-2	1,925	-0.10%
2023/07/10	10	473.00	0	0.00	461.00	10	1,945	0.51%
2023/07/07	3	470.67	1	471.50	468.50	2	1,950	0.10%
2023/07/06	6.1	487.48	0	0.00	477.50	6.1	1,978	0.31%
2023/07/05	1	466.00	1	469.50	490.00	0	1,972	0.00%
2023/07/04	1	469.50	1	472.00	478.00	0	1,969	0.00%
2023/07/03	1	466.50	1	469.00	471.00	0	1,978	0.00%
2023/06/26	1	489.00	0	0.00	488.00	1	2,055	0.05%
2023/06/21	1	503.00	1	507.00	505.00	0	2,193	0.00%
2023/06/19	0	0.00	11	531.00	531.00	-11	2,290	-0.48%
2023/06/16	3	532.00	0	0.00	527.00	3	2,333	0.13%
2023/06/15	1	524.00	3	529.67	531.00	-2	2,312	-0.09%
2023/06/14	1	510.00	1	515.00	513.00	0	2,313	0.00%
2023/06/13	3	506.67	2	509.50	509.00	1	2,348	0.04%
2023/06/09	4	469.00	0	0.00	463.00	4	2,440	0.16%
2023/06/08	2	470.50	2	465.00	465.00	0	2,478	0.00%
2023/06/06	5	492.60	1	490.50	495.00	4	2,558	0.16%
2023/06/02	2	503.00	1	490.50	491.50	1	2,627	0.04%
2023/06/01	1	499.00	0	0.00	500.00	1	2,639	0.04%
2023/05/29	0	0.00	1	516.00	511.00	-1	2,780	-0.04%
2023/05/26	2	495.00	2	497.75	501.00	0	2,823	0.00%
2023/05/25	3	505.67	3	505.00	496.00	0	2,836	0.00%
2023/05/24	1	485.50	1	496.50	496.50	0	2,802	0.00%
2023/05/23	1	493.50	4.1	489.81	494.00	-3.1	2,806	-0.11%
2023/05/22	8	476.50	5	481.96	476.50	3	2,753	0.11%
2023/05/19	4	474.50	6	472.75	485.00	-2	2,721	-0.07%
2023/05/18	0	450.50	0	0.00	448.50	0	2,683	0.00%
2023/05/17	0	0.00	1	439.00	446.50	-1	2,688	-0.04%
2023/05/16	0	430.00	0	0.00	427.00	0	2,704	0.00%
2023/05/15	3	425.67	3	425.00	419.50	0	2,759	0.00%
2023/05/12	1	436.00	0	0.00	433.00	1	2,828	0.04%
2023/05/10	1	433.57	1	436.00	435.00	0	3,083	0.00%
2023/05/08	1	447.50	0	0.00	438.00	1	3,118	0.03%
2023/05/05	1	433.05	2	442.25	447.00	-1	3,229	-0.03%
2023/05/03	2	443.50	1	450.50	441.50	1	3,301	0.03%
2023/05/02	0	463.00	0	0.00	463.00	0	3,318	0.00%
2023/04/28	0	0.00	0	452.00	453.50	0	3,354	0.00%
2023/04/27	1	437.59	1	444.00	446.50	0	3,366	0.00%
2023/04/25	1	446.00	2	440.50	442.00	-1	3,418	-0.03%
2023/04/24	0	469.00	0	0.00	458.00	0	3,429	0.00%
2023/04/21	0	0.00	1	472.50	477.00	-1	3,520	-0.03%
2023/04/20	2	485.22	2	483.00	477.50	0	3,595	0.00%
2023/04/18	2	511.01	1	500.33	498.00	1	3,756	0.03%
2023/04/14	0	499.50	2	501.50	501.00	-2	3,833	-0.05%
2023/04/13	0	502.00	0	0.00	493.00	0	3,863	0.00%
2023/04/12	2	511.50	1	512.00	509.00	1	3,895	0.03%
2023/04/11	1	510.00	6	507.33	510.00	-5	3,927	-0.13%
2023/04/07	1	508.00	1	512.00	514.00	0	3,993	0.00%
2023/03/30	3	518.67	0	0.00	514.00	3	4,123	0.07%
2023/03/29	1	515.00	0	0.00	512.00	1	4,179	0.02%
2023/03/28	3	534.33	2	520.50	519.00	1	4,290	0.02%
2023/03/27	2	563.00	1	568.00	545.00	1	4,302	0.02%
2023/03/24	7	561.29	3	563.67	560.00	4	4,306	0.09%
2023/03/23	1	541.00	2	544.50	546.00	-1	4,276	-0.02%
2023/03/22	1	540.00	0	0.00	540.00	1	4,337	0.02%
2023/03/21	4	544.75	1	547.00	547.00	3	4,336	0.07%
2023/03/15	3	552.00	3	569.00	552.00	0	4,380	0.00%
2023/03/10	2	548.00	0	0.00	555.00	2	4,320	0.05%
2023/03/08	0	0.00	1	582.99	579.00	-1	4,302	-0.02%
2023/03/01	0	0.00	6	563.17	565.00	-6	4,557	-0.13%
2023/02/24	2	545.50	1	556.00	538.00	1	4,583	0.02%
2023/02/23	1	538.00	4	543.75	541.00	-3	4,613	-0.07%
2023/02/22	2	528.00	0	0.00	517.00	2	4,770	0.04%
2023/02/20	6	551.67	4	557.25	543.00	2	4,907	0.04%
2023/02/17	6	553.00	0	0.00	553.00	6	4,970	0.12%
2023/02/16	1	560.00	7	568.00	568.00	-6	5,071	-0.12%
2023/02/15	6	552.00	0	0.00	553.00	6	5,100	0.12%
2023/02/14	1	580.00	1	561.00	560.00	0	5,201	0.00%
2023/02/10	3	586.67	2	577.00	582.00	1	5,251	0.02%
2023/02/09	1	590.00	2	586.50	597.00	-1	5,284	-0.02%
2023/02/08	2	574.02	7	568.71	571.00	-5	5,256	-0.09%
2023/02/06	7	543.71	1	544.00	538.00	6	5,240	0.11%
2023/02/03	5	566.40	5	573.60	556.00	0	5,277	0.00%
2023/02/02	2	549.50	8	556.38	549.00	-6	5,271	-0.11%
2023/02/01	1	541.00	1	540.00	540.00	0	5,400	0.00%
2023/01/30	1	547.00	13	545.00	539.00	-12	5,581	-0.21%
2023/01/17	0	0.00	1	531.00	535.00	-1	5,603	-0.02%
2023/01/13	1	522.00	1	518.00	517.00	0	5,706	0.00%
2023/01/12	1	516.00	1	517.00	516.00	0	5,748	0.00%
2023/01/11	10	513.80	2	523.50	513.00	8	5,809	0.14%
2023/01/10	5	549.20	3.1	553.31	549.00	2	5,774	0.03%
2023/01/09	3.1	526.39	4	543.75	552.00	-1	5,748	-0.02%
2023/01/06	1	488.00	1	496.00	502.00	0	5,734	0.00%
2023/01/05	2	512.50	2	507.75	487.00	0	5,835	0.00%
2023/01/04	2	521.50	2	521.00	518.00	0	5,888	0.00%
2023/01/03	1	514.00	1	505.00	522.00	0	5,933	0.00%
2022/12/30	2	505.50	3	499.83	497.50	-1	5,963	-0.02%
2022/12/29	0	0.00	0.1	489.00	493.50	-0.1	6,004	0.00%
2022/12/28	0.1	483.00	0	0.00	483.00	0.1	6,087	0.00%
2022/12/26	1	498.50	0	0.00	481.00	1	6,097	0.02%
2022/12/21	2	515.50	2	517.00	515.00	0	6,368	0.00%
2022/12/20	4	523.75	1	554.00	511.00	3	6,422	0.05%
2022/12/19	0	0.00	3	534.00	542.00	-3	6,365	-0.05%
2022/12/16	3	513.00	0	0.00	530.00	3	6,437	0.05%
2022/12/15	1	545.00	1	551.00	538.00	0	6,446	0.00%
2022/12/14	4	536.50	5	546.40	544.00	-1	6,370	-0.02%
2022/12/12	2	522.00	11	509.82	510.00	-9	6,302	-0.14%
2022/12/09	2	528.50	2	533.50	536.00	0	6,315	0.00%
2022/12/07	1	520.00	1	524.00	510.00	0	6,451	0.00%
2022/12/06	0	0.00	1	530.00	529.00	-1	6,516	-0.02%
2022/12/05	5	541.20	2	545.50	530.00	3	6,556	0.05%
2022/12/02	1	531.00	1.2	534.99	537.00	-0.2	6,606	0.00%
2022/12/01	1	532.00	1.7	533.00	531.00	-0.7	6,698	-0.01%
2022/11/30	1	530.00	1	529.00	529.00	0	6,779	0.00%
2022/11/28	1.1	540.38	0	0.00	537.00	1.1	7,051	0.01%
2022/11/25	1	552.00	1	538.00	538.00	0	7,098	0.00%
2022/11/24	1	549.00	1.1	575.09	581.00	-0.1	7,073	0.00%
2022/11/23	0	0.00	0.1	538.00	539.00	-0.1	7,058	0.00%
2022/11/22	4	533.75	2	527.00	527.00	2	7,123	0.03%
2022/11/21	3	564.33	8.2	564.41	552.00	-5.2	7,219	-0.07%
2022/11/18	9	554.89	5	557.00	562.00	4	7,268	0.06%
2022/11/17	3	529.67	3	537.67	532.00	0	7,116	0.00%
2022/11/15	0	0.00	10	516.00	520.00	-10	6,980	-0.14%
2022/11/14	0.7	513.00	5	512.00	520.00	-4.3	6,947	-0.06%
2022/11/11	6	478.33	3	483.17	489.50	3	6,913	0.04%
2022/11/07	0	0.00	1	416.00	415.00	-1	6,921	-0.01%
2022/11/03	1	387.50	1	386.50	387.00	0	6,734	0.00%
2022/11/02	0	0.00	1	381.00	381.00	-1	6,690	-0.01%
2022/10/31	1	375.00	1	380.00	373.00	0	6,735	0.00%
2022/10/27	1	337.50	1	328.00	361.50	0	6,457	0.00%
2022/10/26	1	312.00	0	0.00	335.00	1	6,315	0.02%
2022/10/24	1	338.00	1	343.00	333.50	0	6,131	0.00%
2022/10/18	1	359.00	1	362.50	350.00	0	5,752	0.00%
2022/10/13	1	352.50	1.3	354.35	352.00	-0.3	5,499	-0.01%
2022/10/12	0	0.00	1	345.50	344.00	-1	5,359	-0.02%
2022/10/11	11	386.18	1	371.50	371.50	10	5,257	0.19%
2022/10/07	1	412.00	0	0.00	412.50	1	5,177	0.02%
2022/10/06	1	409.00	1	412.00	420.00	0	5,102	0.00%
2022/10/05	1	397.00	1	401.00	402.00	0	5,007	0.00%
2022/09/29	2	407.75	2	416.50	402.00	0	4,602	0.00%
2022/09/28	2	416.75	0	0.00	394.50	2	4,445	0.04%
2022/09/27	5	414.20	3	406.00	423.00	2	4,314	0.05%
2022/09/26	1	401.50	1	398.50	392.50	0	4,198	0.00%
2022/09/23	1	425.00	1	426.00	406.50	0	4,145	0.00%
2022/09/22	0	0.00	3	422.33	425.00	-3	4,023	-0.07%
2022/09/21	1	415.50	0	0.00	416.00	1	3,962	0.03%
2022/09/19	1	413.00	1	415.50	407.50	0	3,870	0.00%
2022/09/16	3	421.17	3	424.50	419.50	0	3,831	0.00%
2022/09/15	2	423.00	1	412.50	416.50	1	3,744	0.03%
2022/09/14	2	405.75	4	410.75	425.50	-2	3,655	-0.05%
2022/09/13	3	406.17	2	408.50	404.50	1	3,544	0.03%
2022/09/12	3	397.00	2	400.25	400.00	1	3,411	0.03%
2022/09/08	2	394.50	3	397.33	400.50	-1	3,332	-0.03%
2022/09/07	2	393.50	1	395.00	388.50	1	3,223	0.03%
2022/09/06	1.2	391.92	0	0.00	390.50	1.2	3,093	0.04%
2022/09/05	3.5	406.29	0	0.00	403.00	3.5	2,970	0.12%
2022/09/02	2	384.00	7	397.14	408.00	-5	2,753	-0.18%
2022/09/01	3	379.83	1	376.00	371.00	2	2,593	0.08%
2022/08/31	4	374.25	5	378.70	380.00	-1	2,468	-0.04%
2022/08/30	1	374.00	0	0.00	371.50	1	2,368	0.04%
2022/08/29	1	345.71	1	350.00	375.00	0	2,265	0.00%
2022/08/26	1	362.00	1	373.50	363.00	0	2,129	0.00%
2022/08/25	1	351.50	2	354.50	356.00	-1	1,937	-0.05%
2022/08/24	1	309.00	1	312.50	324.00	0	1,797	0.00%
2022/08/22	0	0.00	1	311.50	311.00	-1	1,711	-0.06%
2022/08/19	17	322.91	3	324.83	318.00	14	1,672	0.84%
2022/08/18	7	321.64	1	320.00	325.00	6	1,608	0.37%
2022/08/16	0.1	310.00	0	0.00	308.50	0.1	1,454	0.00%
2022/08/15	4	312.25	11	307.27	311.00	-7	1,408	-0.50%
2022/08/12	1	271.00	2	272.75	293.50	-1	1,321	-0.08%
2022/08/11	2	256.50	0	0.00	267.00	2	1,245	0.16%
2022/08/08	4	263.00	1	265.00	261.50	3	1,206	0.25%
2022/08/05	6	263.25	1	265.00	257.50	5	1,151	0.43%
2022/07/18	0	0.00	1	253.00	253.00	-1	1,100	-0.09%
2022/07/15	0	0.00	1	239.50	247.50	-1	1,058	-0.09%
2022/06/30	0	0.00	8	256.19	251.50	-8	1,000	-0.80%
2022/06/29	0	0.00	11	265.73	267.50	-11	999	-1.10%
2022/06/13	1	312.50	0	0.00	300.50	1	944	0.11%
2022/05/23	1	344.50	0	0.00	334.00	1	975	0.10%
2022/05/20	2	346.25	2	348.00	343.00	0	974	0.00%
2022/05/09	0	0.00	1	317.50	317.00	-1	862	-0.12%
2022/04/18	0	0.00	1	364.00	363.00	-1	1,093	-0.09%
2022/04/15	1	367.00	0	0.00	366.50	1	1,102	0.09%
2022/03/24	1	417.00	0	0.00	413.50	1	1,205	0.08%
2022/03/23	0	0.00	1	422.00	420.50	-1	1,211	-0.08%
2022/03/22	1	416.00	1	419.00	414.00	0	1,231	0.00%
2022/03/07	2	399.00	0	0.00	390.00	2	1,383	0.14%
2022/02/17	1	439.00	1	442.00	433.00	0	1,722	0.00%
2022/02/16	1	435.00	1	437.00	438.50	0	1,751	0.00%
2022/02/15	1	429.00	1	432.00	425.00	0	1,762	0.00%
2022/02/14	0	0.00	1	423.00	422.00	-1	1,773	-0.06%
2022/01/17	2	429.50	1	433.00	442.00	1	1,929	0.05%
2022/01/12	1	432.00	0	0.00	420.50	1	2,024	0.05%
2022/01/11	1	444.00	0	0.00	448.00	1	2,002	0.05%
2022/01/07	2	473.00	0	0.00	465.00	2	2,107	0.09%
2022/01/05	1	515.00	0	0.00	515.00	1	2,159	0.05%
2021/12/29	0	0.00	1	547.00	544.00	-1	2,288	-0.04%
2021/12/27	1	527.00	1	542.00	545.00	0	2,333	0.00%
2021/12/16	0	0.00	1	535.00	530.00	-1	2,427	-0.04%
2021/12/13	1	521.00	0	0.00	505.00	1	2,397	0.04%
2021/12/07	1	543.00	0	0.00	546.00	1	2,409	0.04%
2021/12/01	1	576.00	1	582.00	582.00	0	2,427	0.00%
2021/11/25	0	0.00	0.1	565.00	567.00	-0.1	2,358	0.00%
2021/11/24	0	0.00	0	583.00	580.00	0	2,319	0.00%
2021/11/19	1	602.00	0.1	616.00	615.00	0.9	2,291	0.04%
2021/11/18	3.1	609.42	3	611.67	609.00	0.1	2,249	0.00%
2021/11/17	0	0.00	1	578.00	583.00	-1	2,178	-0.05%
2021/11/16	1	580.00	0	0.00	585.00	1	2,139	0.05%
2021/11/15	0	0.00	2	571.00	580.00	-2	2,093	-0.10%
2021/11/11	1	533.00	0	0.00	515.00	1	2,073	0.05%
2021/11/09	1	532.00	1	545.00	522.00	0	2,064	0.00%
2021/10/29	1	512.00	0	0.00	504.00	1	1,929	0.05%
2021/10/28	2	530.00	2	540.00	552.00	0	1,859	0.00%
2021/10/22	1	497.00	1	497.50	500.00	0	1,780	0.00%
2021/10/21	1	483.00	1	485.00	480.00	0	1,767	0.00%
2021/10/14	1	434.00	1	438.00	447.50	0	1,614	0.00%
2021/10/13	1	419.00	0	0.00	407.00	1	1,576	0.06%
2021/10/12	1	405.00	11	409.27	428.50	-10	1,606	-0.62%
2021/10/08	6	419.83	0	0.00	425.00	6	1,605	0.37%
2021/10/07	3	386.50	0	0.00	386.50	3	1,572	0.19%
2021/09/23	1	441.50	0	0.00	448.00	1	1,431	0.07%
2021/09/09	1	456.00	1	455.00	450.50	0	1,463	0.00%
2021/08/10	0.1	523.00	0	0.00	524.00	0.1	1,844	0.00%
2021/07/30	1	583.00	0	0.00	572.00	1	2,105	0.05%
2021/07/29	1	566.00	1	594.00	590.00	0	2,126	0.00%
2021/07/27	1	620.00	0	0.00	595.00	1	2,138	0.05%
2021/07/26	0	0.00	2	626.50	627.00	-2	2,131	-0.09%
2021/07/16	1	558.00	1	561.00	557.00	0	2,212	0.00%
2021/07/13	1	530.00	1	533.00	508.00	0	2,194	0.00%
2021/07/12	0	0.00	1	519.00	527.00	-1	2,196	-0.05%
2021/06/30	1	506.00	1	509.00	504.00	0	2,451	0.00%
2021/06/29	0	0.00	3	510.00	497.00	-3	2,527	-0.12%
2021/06/18	0	0.00	1	541.00	541.00	-1	2,502	-0.04%
2021/06/16	0	0.00	2	558.00	531.00	-2	2,439	-0.08%
2021/06/11	0	0.00	2	461.00	496.00	-2	2,357	-0.08%
2021/06/10	2	454.00	2	457.00	452.00	0	2,361	0.00%
2021/06/08	1	461.00	1	463.50	446.00	0	2,442	0.00%
2021/06/04	1	452.00	1	456.00	449.00	0	2,579	0.00%
2021/06/03	1	449.00	1	452.50	459.00	0	2,642	0.00%
2021/06/02	1	448.00	0	0.00	448.50	1	2,714	0.04%
2021/05/31	0	0.00	1	450.00	456.00	-1	2,852	-0.04%
2021/05/28	1	452.00	2	455.25	438.00	-1	2,935	-0.03%
2021/05/27	1	434.00	1	442.50	446.50	0	3,025	0.00%
2021/05/26	1	425.00	1	429.00	440.00	0	3,042	0.00%
2021/05/25	1	416.50	1	420.00	420.00	0	3,094	0.00%
2021/05/13	1	368.00	1	370.50	366.00	0	3,637	0.00%
2021/05/12	2	351.00	2	354.00	362.00	0	3,839	0.00%
2021/05/11	1	354.00	0	0.00	354.00	1	3,920	0.03%
2021/05/10	1	398.00	0	0.00	393.00	1	3,995	0.03%
2021/05/06	2	392.00	3	392.33	380.00	-1	4,150	-0.02%
2021/05/05	1	401.50	1	405.00	385.00	0	4,222	0.00%
2021/05/04	2	407.50	2	408.25	405.00	0	4,324	0.00%
2021/04/29	5	507.00	3	505.33	499.00	2	4,597	0.04%
2021/04/28	2	492.00	2	495.50	479.00	0	4,575	0.00%
2021/04/27	1	490.00	2	492.75	490.00	-1	4,652	-0.02%
2021/04/23	1	494.00	0	0.00	485.00	1	4,675	0.02%
2021/04/22	4	510.25	2	517.00	494.50	2	4,727	0.04%
2021/04/21	3	502.67	2	505.00	505.00	1	4,747	0.02%
2021/04/20	1	498.00	2	506.00	513.00	-1	4,837	-0.02%
2021/04/19	1	488.00	2	492.25	490.00	-1	4,866	-0.02%
2021/04/16	6	535.83	1	525.00	531.00	5	4,884	0.10%
2021/04/15	0	0.00	3	531.00	553.00	-3	4,983	-0.06%
2021/04/14	3	525.67	3	532.00	530.00	0	5,123	0.00%
2021/04/13	1	567.00	1	549.00	549.00	0	5,253	0.00%
2021/04/09	1	607.00	1	585.00	585.00	0	5,373	0.00%
2021/04/08	0	0.00	1	623.00	618.00	-1	5,531	-0.02%
2021/04/07	8	614.00	4	616.50	610.00	4	5,611	0.07%
2021/04/06	4	623.50	4	626.50	617.00	0	5,641	0.00%
2021/04/01	8	603.75	8	610.25	607.00	0	5,680	0.00%
2021/03/31	7	577.71	5	580.80	578.00	2	5,705	0.04%
2021/03/30	3	580.00	3	588.33	588.00	0	5,687	0.00%
2021/03/29	2	559.00	2	569.00	566.00	0	5,713	0.00%
2021/03/26	1	541.00	3	542.33	580.00	-2	5,762	-0.03%
2021/03/25	2	522.00	2	530.00	530.00	0	5,791	0.00%
2021/03/24	1	495.00	4	503.75	507.00	-3	5,918	-0.05%
2021/03/23	2	493.75	2	497.00	494.00	0	5,998	0.00%
2021/03/22	4	500.13	0	0.00	493.50	4	6,056	0.07%
2021/03/19	2	501.50	2	508.50	507.00	0	6,150	0.00%
2021/03/18	3	501.17	4	508.00	515.00	-1	6,243	-0.02%
2021/03/17	5	490.10	6	494.42	499.00	-1	6,357	-0.02%
2021/03/16	4	483.63	6	487.50	481.00	-2	6,426	-0.03%
2021/03/15	5	482.60	3	486.00	477.00	2	6,384	0.03%
2021/03/12	3	484.00	2	490.25	482.50	1	6,356	0.02%
2021/03/11	5	459.80	8	470.63	477.00	-3	6,297	-0.05%
2021/03/10	3	459.00	3	461.67	458.00	0	6,199	0.00%
2021/03/09	6	453.17	5	453.99	451.00	1	6,157	0.02%
2021/03/08	2	460.58	3	474.50	452.50	-1	6,090	-0.02%
2021/03/05	2	444.00	2	450.00	465.00	0	6,006	0.00%
2021/03/04	5	464.80	3	457.17	451.00	2	5,930	0.03%
2021/03/03	1	457.00	2	456.25	480.00	-1	5,837	-0.02%
2021/03/02	4	505.75	3	521.00	457.00	1	5,747	0.02%
2021/02/26	5	489.00	6	492.00	495.00	-1	5,662	-0.02%
2021/02/25	8	498.56	6	503.58	495.00	2	5,662	0.04%
2021/02/24	12	491.04	10.2	492.54	480.00	1.8	5,576	0.03%
2021/02/23	6	466.42	4	470.63	479.00	2	5,658	0.04%
2021/02/22	5	465.60	10	464.30	474.00	-5	5,774	-0.09%
2021/02/19	4	444.88	2	447.75	441.00	2	5,833	0.03%
2021/02/18	0.2	450.00	1	423.00	447.00	-0.8	5,921	-0.01%
2021/02/17	2	407.75	0	0.00	412.00	2	5,911	0.03%
2021/02/05	5	412.40	5	417.40	406.00	0	5,894	0.00%
2021/02/04	2	412.00	2	417.50	402.50	0	5,840	0.00%
2021/02/03	6	421.50	3	423.33	419.00	3	5,764	0.05%
2021/02/02	2	408.50	5	410.60	426.50	-3	5,545	-0.05%
2021/02/01	2	398.00	2	402.75	388.00	0	5,421	0.00%
2021/01/29	3	402.17	2	407.00	396.00	1	5,370	0.02%
2021/01/28	4	396.25	6	404.42	398.00	-2	5,280	-0.04%
2021/01/27	0	0.00	1	402.00	412.00	-1	5,162	-0.02%
2021/01/26	3	403.33	2	424.00	382.00	1	5,069	0.02%
2021/01/25	3	401.83	2	410.00	410.00	1	4,929	0.02%
2021/01/22	6	373.67	8	380.63	393.00	-2	4,753	-0.04%
2021/01/21	0	0.00	1	348.00	357.50	-1	4,590	-0.02%
2021/01/20	2	348.50	2	348.50	340.00	0	4,543	0.00%
2021/01/19	3	341.17	2	343.25	341.00	1	4,462	0.02%
2021/01/15	3	372.33	3	378.00	351.00	0	4,417	0.00%
2021/01/13	4	373.25	4	378.25	363.50	0	4,311	0.00%
2021/01/11	4	369.25	2	374.00	366.00	2	4,163	0.05%
2021/01/08	6	367.25	2	370.00	360.00	4	4,151	0.10%
2021/01/07	1	349.50	1	374.00	374.50	0	4,160	0.00%
2021/01/05	1	339.00	1	343.00	364.50	0	3,931	0.00%
2021/01/04	1	360.50	1	346.50	352.50	0	3,893	0.00%
2020/12/30	1	289.00	4	296.88	312.00	-3	3,713	-0.08%
2020/12/29	3	287.00	3	290.00	284.00	0	3,747	0.00%
2020/12/28	1	283.00	0	0.00	285.00	1	3,733	0.03%
2020/12/25	1	284.00	4	289.00	293.50	-3	3,657	-0.08%
2020/12/24	1	272.00	2	274.75	267.00	-1	3,578	-0.03%
2020/12/23	3	272.50	2	275.00	273.50	1	3,593	0.03%
2020/12/22	3	285.50	0	0.00	269.50	3	3,659	0.08%
2020/12/21	1	280.00	1	280.00	282.00	0	3,702	0.00%
2020/12/18	2	280.00	6	281.42	281.00	-4	3,795	-0.11%
2020/12/15	0	0.00	1	259.50	258.00	-1	3,584	-0.03%
2020/12/14	5	288.20	0	0.00	284.00	5	3,535	0.14%
2020/12/11	2	296.00	3	305.83	315.50	-1	3,564	-0.03%
2020/12/10	1	280.00	0	0.00	287.00	1	3,530	0.03%
2020/12/07	0	0.00	1	260.00	279.00	-1	3,445	-0.03%
2020/12/04	0	0.00	0.1	286.50	274.00	-0.1	3,433	0.00%
2020/12/01	1	308.00	0	0.00	315.00	1	3,423	0.03%
2020/11/30	0	0.00	1	289.00	312.00	-1	3,420	-0.03%
2020/11/27	1	285.00	0	0.00	284.00	1	3,411	0.03%
2020/11/26	0	0.00	1	280.00	286.00	-1	3,405	-0.03%
2020/11/25	1	284.50	0	0.00	284.50	1	3,378	0.03%
2020/11/24	2	306.00	0	0.00	316.00	2	3,341	0.06%
2020/11/20	1.1	256.68	1	258.00	261.50	0.1	3,262	0.00%
2020/11/18	1	208.50	1	203.50	219.00	0	2,857	0.00%
2020/11/17	0	0.00	10	205.30	199.50	-10	2,705	-0.37%
2020/11/16	1	187.00	1	184.50	188.00	0	2,565	0.00%
2020/11/12	0	0.00	1	165.50	163.00	-1	2,413	-0.04%
2020/11/06	1	161.50	1	163.50	161.00	0	2,327	0.00%
2020/10/16	5	167.50	0	0.00	161.00	5	2,414	0.21%
2020/10/15	0	0.00	1	172.00	173.00	-1	2,377	-0.04%
2020/10/14	5	169.50	1	170.00	166.50	4	2,242	0.18%
2020/10/13	1	166.00	1	167.00	168.00	0	2,245	0.00%
2020/10/07	0	0.00	5	163.00	164.00	-5	2,103	-0.24%
2020/10/06	1	155.50	1	158.00	163.00	0	2,091	0.00%
2020/10/05	1	155.50	1	154.00	154.50	0	1,987	0.00%
2020/09/29	0	0.00	1	148.50	144.50	-1	2,013	-0.05%
2020/09/24	6	156.67	0	0.00	158.50	6	2,134	0.28%
2020/09/22	0	0.00	1	146.50	146.50	-1	2,192	-0.05%
2020/09/21	18	153.67	0	0.00	153.00	18	2,191	0.82%
2020/09/18	0	0.00	8	152.44	156.50	-8	2,209	-0.36%
2020/09/16	6	156.00	2	146.25	151.00	4	2,413	0.17%
2020/09/15	5	149.30	0	0.00	143.50	5	2,347	0.21%
2020/08/19	0	0.00	12	131.42	130.50	-12	2,521	-0.48%
2020/08/18	0	0.00	4	139.25	137.00	-4	2,513	-0.16%
2020/08/17	0	0.00	5	143.90	147.00	-5	2,496	-0.20%
2020/08/11	0	0.00	1	142.50	143.00	-1	2,663	-0.04%
2020/08/07	1	153.50	0	0.00	148.00	1	2,650	0.04%
2020/08/05	4	155.63	2	156.50	156.50	2	2,620	0.08%
2020/08/04	1	150.50	0	0.00	151.50	1	2,551	0.04%
2020/07/24	1	149.50	1	145.50	143.50	0	2,526	0.00%
2020/07/08	2	166.50	1	170.00	163.00	1	2,128	0.05%
2020/07/07	3	162.67	2	163.75	161.00	1	2,066	0.05%
2020/07/06	0	0.00	2	170.00	169.50	-2	1,994	-0.10%
2020/07/02	6	156.33	3	150.33	159.00	3	1,784	0.17%
2020/07/01	1	140.00	3	145.00	148.50	-2	1,554	-0.13%
2020/06/30	1	133.00	1	134.50	135.00	0	1,472	0.00%
2020/06/29	0	0.00	1	138.00	132.50	-1	1,449	-0.07%
2020/06/24	5	137.60	3	138.83	139.50	2	1,403	0.14%
2020/06/23	3	136.33	0	0.00	134.00	3	1,274	0.24%
2020/06/18	0	0.00	1	122.00	121.00	-1	1,060	-0.09%
2020/06/10	0	0.00	1	129.00	127.00	-1	1,065	-0.09%
2020/06/09	1	127.50	1	129.50	128.00	0	1,076	0.00%
2020/06/08	1	132.50	1	131.50	130.00	0	1,087	0.00%
2020/06/04	0	0.00	2	127.00	127.00	-2	1,035	-0.19%
2020/06/03	1	129.50	0	0.00	129.50	1	1,022	0.10%
2020/06/02	1	132.00	1	127.50	127.50	0	991	0.00%
2020/06/01	2	127.00	2	131.00	130.50	0	960	0.00%
2020/05/28	3	126.50	4	128.00	123.50	-1	914	-0.11%
2020/05/27	2	126.00	0	0.00	126.50	2	886	0.23%
2020/05/26	4	129.00	2	129.25	128.50	2	877	0.23%
2020/05/25	0	0.00	1	117.50	120.00	-1	805	-0.12%
2020/05/22	1	116.00	0	0.00	116.00	1	801	0.12%
2020/02/12	0	0.00	2	119.00	118.50	-2	1,120	-0.18%
2020/01/20	1	137.00	2	134.75	133.50	-1	1,102	-0.09%
2020/01/16	0	0.00	1	134.00	134.00	-1	1,144	-0.09%
2020/01/06	0	0.00	2	129.00	129.00	-2	1,202	-0.17%
2020/01/03	0	0.00	1	135.00	129.00	-1	1,205	-0.08%
2020/01/02	2	133.50	0	0.00	133.50	2	1,181	0.17%
2019/12/31	1	135.50	1	136.00	132.00	0	1,197	0.00%
2019/12/30	0	0.00	1	131.50	132.00	-1	1,195	-0.08%
2019/12/26	1	132.00	0	0.00	131.00	1	1,170	0.09%
2019/12/25	0	0.00	1	127.50	129.50	-1	1,151	-0.09%
2019/12/03	3	122.00	3	124.00	127.50	0	859	0.00%
2019/10/30	0	0.00	3	129.00	129.50	-3	1,082	-0.28%
2019/10/29	0	0.00	2	133.25	129.50	-2	1,080	-0.19%
2019/10/25	5	130.30	1	129.00	127.00	4	1,051	0.38%
2019/10/15	1	127.00	1	128.00	125.50	0	1,210	0.00%
2019/10/04	1	120.50	1	122.00	121.50	0	1,229	0.00%
2019/10/02	2	117.50	2	116.50	117.00	0	1,240	0.00%
2019/09/25	0	0.00	3	116.00	116.50	-3	1,284	-0.23%
2019/09/24	3	119.33	0	0.00	118.50	3	1,309	0.23%
2019/08/29	3	128.33	2	131.00	128.00	1	1,400	0.07%
2019/08/27	1	128.00	0	0.00	126.50	1	1,366	0.07%
2019/08/20	0	0.00	5	121.40	121.00	-5	1,373	-0.36%
2019/08/19	5	122.80	0	0.00	121.50	5	1,450	0.34%
2019/08/05	0	0.00	1	126.50	122.50	-1	1,482	-0.07%
2019/07/31	1	134.00	0	0.00	132.00	1	1,461	0.07%
2019/07/30	0	0.00	1	131.00	131.50	-1	1,460	-0.07%
2019/07/26	0	0.00	8	137.00	137.00	-8	1,452	-0.55%
2019/07/25	29	146.17	20	141.50	140.00	9	1,418	0.63%
2019/07/23	2	140.25	0	0.00	138.00	2	1,312	0.15%
2019/07/22	3	141.00	0	0.00	142.50	3	1,297	0.23%
2019/07/09	82	121.99	0	0.00	123.00	82	1,217	6.74%
2019/07/08	3	120.17	0	0.00	120.50	3	1,216	0.25%
2019/07/01	0	0.00	1	122.50	120.00	-1	1,247	-0.08%
2019/06/28	1	118.00	0	0.00	121.00	1	1,242	0.08%
2019/05/28	0	0.00	6	106.00	104.00	-6	1,483	-0.40%
2019/05/27	0	0.00	17	105.76	105.00	-17	1,518	-1.12%
2019/05/24	0	0.00	11	112.64	108.00	-11	1,501	-0.73%
2019/05/23	0	0.00	25	110.18	113.00	-25	1,419	-1.76%
2019/05/22	0	0.00	11	104.68	103.00	-11	1,363	-0.81%
2019/05/21	0	0.00	7	101.50	104.00	-7	1,369	-0.51%
2019/05/20	1	101.50	9	103.00	100.50	-8	1,406	-0.57%
2019/04/12	35	113.59	0	0.00	110.50	35	2,040	1.72%
2019/04/11	23	112.89	0	0.00	112.50	23	2,025	1.14%
2019/04/03	1	122.50	1	123.50	121.00	0	1,953	0.00%
2019/03/29	1	119.00	1	117.00	117.00	0	1,892	0.00%
2019/03/25	3	118.50	3	118.00	118.00	0	1,788	0.00%
2019/03/21	2	122.00	2	122.25	122.00	0	1,721	0.00%
2019/03/15	0	0.00	10	110.90	106.50	-10	1,545	-0.65%
2019/03/14	0	0.00	20	105.60	107.00	-20	1,505	-1.33%
2019/02/25	0	0.00	10	104.50	103.50	-10	1,452	-0.69%
2019/02/22	0	0.00	15	103.60	103.50	-15	1,448	-1.04%
2019/02/21	0	0.00	3	105.00	103.50	-3	1,446	-0.21%
2019/02/13	1	107.00	1	105.50	104.50	0	1,363	0.00%
2019/02/12	2	102.50	4	103.63	105.50	-2	1,341	-0.15%
2019/02/11	1	101.50	0	0.00	102.00	1	1,307	0.08%
2019/01/30	1	100.50	0	0.00	100.00	1	1,287	0.08%
2019/01/24	0	0.00	2	99.55	99.60	-2	1,185	-0.17%
2019/01/18	2	97.60	0	0.00	96.50	2	984	0.20%
2019/01/14	1	88.00	4	92.98	98.20	-3	690	-0.43%
2019/01/11	1	86.30	0	0.00	89.30	1	597	0.17%
2019/01/09	2	81.60	0	0.00	80.60	2	574	0.35%
2018/12/24	0	0.00	2	76.30	76.90	-2	579	-0.35%
2018/12/13	2	82.20	0	0.00	81.00	2	553	0.36%
2018/12/12	1	81.50	1	82.10	82.30	0	551	0.00%
2018/10/16	0	0.00	2	83.55	83.20	-2	463	-0.43%
2018/10/12	2	83.00	0	0.00	83.80	2	463	0.43%
2018/09/05	1	122.00	0	0.00	122.50	1	480	0.21%
2018/08/27	0	0.00	1	115.00	116.50	-1	530	-0.19%
2018/05/31	1	136.00	1	134.50	131.50	0	1,503	0.00%
2018/05/11	0	0.00	1	145.00	138.50	-1	1,495	-0.07%
2018/05/07	0	0.00	1	135.50	133.00	-1	1,453	-0.07%
2018/04/23	1	155.00	0	0.00	151.50	1	1,492	0.07%
2018/03/28	3	172.33	4	173.38	173.00	-1	1,349	-0.07%
2018/03/27	1	163.50	0	0.00	169.50	1	1,264	0.08%
2018/03/26	1	168.00	1	164.50	168.50	0	1,194	0.00%
2018/03/22	0	0.00	1	146.00	147.00	-1	941	-0.11%
2018/03/16	1	123.00	0	0.00	123.00	1	791	0.13%
2018/03/08	1	128.00	0	0.00	126.00	1	771	0.13%
2018/02/21	0	0.00	1	97.30	102.00	-1	735	-0.14%
2018/02/09	1	99.90	0	0.00	98.20	1	723	0.14%
2018/01/23	1	126.50	1	121.50	121.50	0	585	0.00%
2018/01/19	0	0.00	1	119.50	119.00	-1	569	-0.18%
2018/01/12	0	0.00	1	117.00	117.00	-1	588	-0.17%