位速 (3508)-元大-屏南券商分點個股進出

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

位速

(3508)

股價
24.85
漲跌
--
漲幅
0.00%
成交量
117張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/09/16	0	0.00	5	25.00	25.05	-5	333	-1.50%
2024/09/13	0	0.00	5	24.52	24.60	-5	376	-1.33%
2024/09/10	0	0.00	1	24.90	24.20	-1	428	-0.23%
2024/09/02	0	0.00	5	26.30	26.10	-5	518	-0.96%
2024/08/29	1	26.25	0	0.00	26.30	1	522	0.19%
2024/08/28	3	26.15	0	0.00	26.40	3	524	0.57%
2024/08/14	0	0.00	5	25.56	25.40	-5	545	-0.92%
2024/08/12	1	25.60	0	0.00	25.60	1	545	0.18%
2024/08/09	0	0.00	2	25.30	25.30	-2	547	-0.37%
2024/08/07	4	25.45	5	25.53	25.70	-1	548	-0.18%
2024/08/06	1	24.80	0	0.00	24.50	1	548	0.18%
2024/07/29	1	28.45	0	0.00	27.20	1	532	0.19%
2024/07/11	0	0.00	1	30.40	30.25	-1	518	-0.19%
2024/07/10	2	31.53	0	0.00	31.35	2	511	0.39%
2024/07/08	1	31.90	5	32.05	31.75	-4	502	-0.80%
2024/07/04	1	31.10	0	0.00	31.10	1	476	0.21%
2024/06/25	0	32.25	0	0.00	31.90	0	426	0.00%
2024/06/24	1	31.55	0	0.00	31.50	1	417	0.24%
2024/06/21	3	32.30	3	32.90	32.30	0	402	0.00%
2024/06/20	0	0.00	4	29.86	31.00	-4	350	-1.14%
2024/06/17	4	29.59	0	0.00	29.95	4	374	1.07%
2024/06/14	2	27.23	0	0.00	28.50	2	354	0.56%
2024/06/13	0	0.00	4	26.65	27.35	-4	337	-1.18%
2024/06/11	1	27.60	1	27.80	27.60	0	330	0.00%
2024/06/07	0	0.00	2	26.50	27.15	-2	298	-0.67%
2024/05/29	0	0.00	1	25.60	25.60	-1	288	-0.35%
2024/05/23	0	0.00	2	24.70	24.70	-2	282	-0.71%
2024/05/22	1	25.15	0	0.00	25.30	1	282	0.35%
2024/05/21	1	24.25	0	0.00	24.40	1	278	0.36%
2024/04/19	0	0.00	8	23.79	23.85	-8	288	-2.77%
2024/04/18	0	0.00	1	24.55	24.40	-1	286	-0.35%
2024/04/02	0	26.60	0	0.00	26.30	0	292	0.00%
2024/03/27	4	27.65	0	0.00	27.60	4	289	1.38%
2024/03/25	0	0.00	1	27.20	27.15	-1	278	-0.36%
2024/03/21	12	28.12	0	0.00	28.00	12	263	4.56%
2024/03/20	0	0.00	1	28.20	28.20	-1	239	-0.42%
2024/01/26	0	0.00	2	27.35	27.20	-2	202	-0.99%
2024/01/25	0	0.00	0	28.10	27.50	0	202	0.00%
2024/01/08	0	0.00	1	29.10	28.90	-1	196	-0.51%
2023/11/21	0	0.00	1	29.05	29.10	-1	201	-0.50%
2023/11/20	1	29.40	0	0.00	29.35	1	203	0.49%
2023/11/07	0	0.00	1	29.20	29.00	-1	208	-0.48%
2023/11/06	1	30.50	0	0.00	30.00	1	207	0.48%
2023/11/01	1	27.20	0	0.00	27.30	1	188	0.53%
2023/10/23	0	0.00	7	27.80	27.85	-7	212	-3.29%
2023/09/21	0	0.00	13	30.62	30.50	-13	395	-3.29%
2023/09/18	0	0.00	1	31.00	30.90	-1	397	-0.25%
2023/09/15	2	31.75	8	31.60	31.80	-6	398	-1.51%
2023/09/14	0	0.00	1	30.30	31.65	-1	389	-0.26%
2023/09/06	1	32.40	0	0.00	32.20	1	406	0.25%
2023/09/05	0	0.00	5	32.20	32.20	-5	393	-1.27%
2023/08/04	0	0.00	1	30.65	30.55	-1	531	-0.19%
2023/07/31	0	0.00	5	31.00	31.05	-5	525	-0.95%
2023/07/27	1	31.50	0	0.00	31.50	1	518	0.19%
2023/07/20	0	0.00	2	32.23	32.00	-2	517	-0.39%
2023/07/19	1	32.30	0	0.00	31.75	1	514	0.19%
2023/07/14	86	35.40	1	35.70	35.65	85	494	17.17%
2023/07/13	2	33.30	0	0.00	33.10	2	441	0.45%
2023/07/12	55	33.23	2	33.03	33.20	53	422	12.54%
2023/07/11	0	0.00	3	31.35	31.35	-3	406	-0.74%
2023/06/27	1	31.90	0	0.00	31.70	1	423	0.24%
2023/06/19	1	32.35	0	0.00	32.35	1	438	0.23%
2023/06/12	1	33.20	0	0.00	32.45	1	440	0.23%
2023/06/09	0	0.00	3	33.43	33.10	-3	439	-0.68%
2023/06/05	2	35.75	11	35.63	35.50	-9	492	-1.83%
2023/06/01	1	34.10	0	0.00	34.20	1	482	0.21%
2023/05/31	0	0.00	1	34.55	34.35	-1	485	-0.21%
2023/05/30	3	34.67	0	0.00	34.65	3	491	0.61%
2023/05/29	0	0.00	5	35.10	35.35	-5	494	-1.01%
2023/05/26	1	35.00	41	35.32	35.20	-40	499	-8.01%
2023/05/25	0	0.00	13	34.33	34.50	-13	522	-2.49%
2023/05/23	1	31.85	0	0.00	31.85	1	538	0.19%
2023/05/22	4	31.93	0	0.00	32.20	4	551	0.73%
2023/05/19	0	0.00	1	31.25	31.10	-1	551	-0.18%
2023/05/18	1	31.70	0	0.00	31.70	1	554	0.18%
2023/05/16	1	30.90	0	0.00	30.75	1	564	0.18%
2023/05/15	3	30.10	0	0.00	30.10	3	569	0.53%
2023/05/12	3	30.80	0	0.00	30.65	3	581	0.52%
2023/05/11	0	0.00	1	31.60	30.35	-1	596	-0.17%
2023/05/10	2	31.10	0	0.00	31.10	2	607	0.33%
2023/05/09	4	30.95	0	0.00	30.90	4	624	0.64%
2023/05/04	1	31.80	0	0.00	31.80	1	830	0.12%
2023/04/28	6	32.92	0	0.00	33.00	6	845	0.71%
2023/04/25	3	32.20	1	31.80	31.60	2	861	0.23%
2023/04/21	0	0.00	3	34.20	33.10	-3	867	-0.35%
2023/04/19	3	34.82	0	0.00	34.85	3	884	0.34%
2023/04/18	2	35.50	0	0.00	35.45	2	885	0.23%
2023/04/13	3	36.30	0	0.00	36.40	3	977	0.31%
2023/03/31	31	35.61	0	0.00	35.85	31	1,082	2.86%
2023/03/29	0	36.85	0	0.00	35.50	0	1,093	0.00%
2023/03/28	1	36.05	0	0.00	36.00	1	1,111	0.09%
2023/03/23	2	36.75	0	0.00	36.80	2	1,190	0.17%
2023/03/21	0	0.00	1	36.60	36.60	-1	1,194	-0.08%
2023/03/20	1	36.15	0	0.00	36.25	1	1,198	0.08%
2023/03/17	2	35.90	0	0.00	36.20	2	1,214	0.16%
2023/03/16	0	0.00	1	36.65	35.75	-1	1,234	-0.08%
2023/03/15	11	37.38	1	37.30	37.00	10	1,245	0.80%
2023/03/14	1	37.60	0	0.00	37.05	1	1,275	0.08%
2023/03/13	0	0.00	1	37.50	37.50	-1	1,333	-0.07%
2023/03/10	2	38.30	0	0.00	38.20	2	1,433	0.14%
2023/03/09	2	39.88	3	39.93	39.60	-1	1,474	-0.07%
2023/03/07	1	38.75	0	0.00	38.60	1	1,495	0.07%
2023/03/06	0	0.00	2	38.83	39.00	-2	1,493	-0.13%
2023/03/03	2	38.65	0	0.00	38.35	2	1,496	0.13%
2023/03/02	0	0.00	1	38.60	38.60	-1	1,494	-0.07%
2023/02/23	3	40.12	7	40.21	40.05	-4	1,457	-0.27%
2023/02/22	1	38.80	1	38.50	38.60	0	1,408	0.00%
2023/02/21	0	0.00	1	39.70	39.20	-1	1,409	-0.07%
2023/02/17	0	0.00	1	38.10	38.30	-1	1,384	-0.07%
2023/02/16	1	38.20	1	38.40	38.40	0	1,386	0.00%
2023/02/15	1	37.65	1	37.30	37.55	0	1,392	0.00%
2023/02/14	1	38.00	1	37.80	37.80	0	1,394	0.00%
2023/02/13	0	0.00	1	38.20	38.00	-1	1,402	-0.07%
2023/02/09	1	39.00	0	0.00	39.15	1	1,430	0.07%
2023/02/08	0	0.00	10	39.17	39.05	-10	1,466	-0.68%
2023/02/07	1	39.05	0	0.00	38.90	1	1,509	0.07%
2023/02/06	4	38.71	2	40.05	40.00	2	1,513	0.13%
2023/02/03	14	40.68	6	40.86	39.45	8	1,473	0.54%
2023/02/02	0	0.00	6	40.75	40.75	-6	1,361	-0.44%
2023/02/01	1	37.00	0	0.00	37.05	1	1,316	0.08%
2023/01/31	0	0.00	1	37.50	37.20	-1	1,314	-0.08%
2023/01/30	1	36.45	1	36.05	36.40	0	1,309	0.00%
2023/01/17	1	35.45	0	0.00	35.80	1	1,306	0.08%
2023/01/13	1	36.30	2	36.13	35.85	-1	1,301	-0.08%
2023/01/09	1	38.50	1	37.80	37.65	0	1,286	0.00%
2023/01/06	1	36.85	1	37.70	37.60	0	1,276	0.00%
2023/01/05	2	38.20	0	0.00	37.35	2	1,280	0.16%
2023/01/04	4	38.80	1	38.55	37.95	3	1,267	0.24%
2023/01/03	2	38.48	7	38.84	38.50	-5	1,238	-0.40%
2022/12/30	6	37.49	3	37.67	38.95	3	1,195	0.25%
2022/12/27	1	36.75	1	36.40	36.40	0	1,136	0.00%
2022/12/26	3	35.83	2	36.23	36.45	1	1,135	0.09%
2022/12/23	4	36.20	0	0.00	35.70	4	1,133	0.35%
2022/12/22	0	0.00	1	36.80	36.25	-1	1,136	-0.09%
2022/12/21	1	36.50	0	0.00	36.40	1	1,147	0.09%
2022/12/20	0	0.00	1	38.20	36.80	-1	1,147	-0.09%
2022/12/19	1	37.60	2	38.05	37.35	-1	1,144	-0.09%
2022/12/16	2	36.90	3	37.82	37.80	-1	1,128	-0.09%
2022/12/14	1	35.70	2	35.88	35.85	-1	1,079	-0.09%
2022/12/13	1	36.60	1	36.10	36.10	0	1,075	0.00%
2022/12/09	3	37.50	1	36.85	36.85	2	1,078	0.19%
2022/12/08	3	36.67	3	37.50	37.60	0	1,071	0.00%
2022/12/07	1	37.15	0	0.00	35.50	1	1,060	0.09%
2022/12/06	2	38.53	0	0.00	36.80	2	1,055	0.19%
2022/12/05	2	39.10	4	40.00	38.90	-2	1,040	-0.19%
2022/12/02	5	38.32	6	39.17	39.70	-1	987	-0.10%
2022/12/01	0	0.00	1	39.30	39.30	-1	890	-0.11%
2022/11/30	1	33.90	9	34.85	35.75	-8	853	-0.94%
2022/11/29	1	32.25	4	32.25	32.50	-3	813	-0.37%
2022/11/28	3	31.20	0	0.00	30.90	3	849	0.35%
2022/11/25	0	0.00	4	32.13	31.30	-4	873	-0.46%
2022/11/23	0	0.00	1	31.70	31.60	-1	911	-0.11%
2022/11/22	2	32.00	1	32.30	31.85	1	935	0.11%
2022/11/21	1	32.95	0	0.00	32.15	1	969	0.10%
2022/11/18	2	32.65	1	32.90	32.40	1	977	0.10%
2022/11/17	1	33.15	1	33.00	33.60	0	986	0.00%
2022/11/15	1	32.50	0	0.00	32.40	1	1,042	0.10%
2022/11/14	1	32.25	0	0.00	32.35	1	1,138	0.09%
2022/11/11	2	31.70	0	0.00	31.55	2	1,221	0.16%
2022/11/10	0	0.00	1	33.00	32.15	-1	1,302	-0.08%
2022/11/09	2	33.75	5	33.55	33.30	-3	1,367	-0.22%
2022/11/08	1	34.00	0	0.00	33.55	1	1,476	0.07%
2022/11/07	1	33.80	3	33.53	33.05	-2	1,568	-0.13%
2022/11/04	6	33.18	2	34.33	34.00	4	1,742	0.23%
2022/11/03	4	33.10	8	33.48	34.00	-4	1,885	-0.21%
2022/10/27	0	0.00	10	26.90	27.00	-10	2,635	-0.38%
2022/10/26	1	26.60	0	0.00	26.10	1	2,764	0.04%
2022/10/21	1	28.60	0	0.00	27.50	1	3,982	0.03%
2022/10/13	1	29.30	1	27.05	27.20	0	6,622	0.00%
2022/10/12	0	0.00	1	30.05	30.05	-1	7,399	-0.01%
2022/10/03	2	29.95	0	0.00	29.90	2	7,868	0.03%
2022/09/29	1	31.50	0	0.00	31.05	1	7,963	0.01%
2022/09/27	1	30.50	0	0.00	32.80	1	8,141	0.01%
2022/09/23	0	0.00	2	33.65	33.35	-2	8,271	-0.02%
2022/09/22	0	0.00	1	35.50	35.05	-1	8,345	-0.01%
2022/09/21	0	0.00	1	35.15	35.20	-1	9,020	-0.01%
2022/09/19	0	0.00	2	35.90	35.65	-2	10,204	-0.02%
2022/09/15	1	37.00	0	0.00	36.70	1	11,450	0.01%
2022/09/08	1	37.20	0	0.00	36.35	1	11,720	0.01%
2022/09/06	0	0.00	0	37.70	37.30	0	11,725	0.00%
2022/09/02	3	41.00	0	0.00	39.75	3	11,734	0.03%
2022/08/31	1	40.60	0	0.00	40.35	1	11,683	0.01%
2022/08/26	2	40.15	0	0.00	40.00	2	11,626	0.02%
2022/08/25	5	39.65	0	0.00	39.70	5	11,615	0.04%
2022/08/24	1	39.40	0	0.00	39.10	1	11,629	0.01%
2022/08/23	1	39.80	0	0.00	39.75	1	11,623	0.01%
2022/08/22	0	0.00	1	40.05	40.05	-1	11,606	-0.01%
2022/08/19	14	42.29	1	42.60	41.50	13	11,575	0.11%
2022/08/18	1	42.05	1	42.70	42.00	0	11,478	0.00%
2022/08/17	1	43.15	2	42.30	42.00	-1	11,396	-0.01%
2022/08/16	8	42.69	0	0.00	41.70	8	11,313	0.07%
2022/08/15	16	41.11	16	41.38	42.95	0	11,246	0.00%
2022/08/12	12	42.10	12	42.83	42.05	0	11,130	0.00%
2022/08/11	46	42.86	32	43.23	42.30	14	11,029	0.13%
2022/08/10	3	42.20	4.1	42.54	42.40	-1.1	10,857	-0.01%
2022/08/09	0	0.00	2.2	41.11	41.20	-2.2	10,680	-0.02%
2022/08/08	1	39.50	13	40.60	41.65	-12	10,595	-0.11%
2022/08/05	2	41.35	4	41.46	41.50	-2	10,501	-0.02%
2022/08/04	6	40.75	3	40.68	40.30	3	10,398	0.03%
2022/08/03	5	45.01	5	44.77	43.55	0	10,184	0.00%
2022/08/02	2.1	43.89	7	43.67	43.50	-4.9	9,934	-0.05%
2022/08/01	3	45.97	1	45.50	45.05	2	9,828	0.02%
2022/07/29	22	45.36	18	45.76	45.10	4	9,632	0.04%
2022/07/28	17.2	46.63	20	46.66	45.15	-2.9	9,340	-0.03%
2022/07/27	1	43.65	22	42.70	43.70	-21	8,682	-0.24%
2022/07/26	9	44.74	13	45.05	43.70	-4	8,585	-0.05%
2022/07/25	30	45.30	17	45.32	45.75	13	8,463	0.15%
2022/07/22	66	46.32	17	45.88	45.10	49	8,209	0.60%
2022/07/21	72	45.18	71	45.19	45.20	1	7,572	0.01%
2022/07/20	31	44.08	31.1	44.39	43.20	-0.1	6,773	0.00%
2022/07/19	21.1	44.63	6	45.60	43.20	15.1	6,290	0.24%
2022/07/18	2	46.43	4	47.34	47.60	-2	5,528	-0.04%
2022/07/15	1	42.30	0	0.00	43.30	1	5,415	0.02%
2022/07/14	0	0.00	12	42.82	43.70	-12	5,338	-0.22%
2022/07/13	10	40.43	0	0.00	39.85	10	5,225	0.19%
2022/07/11	0	0.00	1	38.25	38.40	-1	5,165	-0.02%
2022/07/08	0	0.00	5	37.85	37.55	-5	5,134	-0.10%
2022/07/07	5	39.40	2	38.00	39.40	3	5,117	0.06%
2022/07/06	3	39.45	5.1	39.05	38.35	-2.1	5,067	-0.04%
2022/07/05	1.1	41.55	4	41.38	42.60	-2.9	5,017	-0.06%
2022/07/04	3	38.15	6	39.05	39.30	-3	4,913	-0.06%
2022/07/01	1	37.70	2	39.40	37.75	-1	4,865	-0.02%
2022/06/30	7	38.30	1	37.85	37.00	6	4,797	0.13%
2022/06/29	10	40.38	12.1	39.32	39.00	-2.1	4,727	-0.04%
2022/06/28	35.1	42.34	47	42.75	41.50	-12	4,078	-0.29%
2022/06/24	93	35.09	94	35.17	36.30	-1	3,025	-0.03%
2022/06/23	74	32.13	75	32.05	33.00	-1	2,608	-0.04%
2022/06/22	7	30.59	2	31.13	31.45	5	1,846	0.27%
2022/06/21	1	28.00	1	27.75	28.60	0	1,659	0.00%
2022/06/17	3	28.20	0	0.00	28.40	3	1,681	0.18%
2022/06/10	0	0.00	5	33.45	33.10	-5	1,824	-0.27%
2022/06/09	7	33.73	0	0.00	34.00	7	1,853	0.38%
2022/06/01	0	0.00	7	35.00	35.00	-7	2,098	-0.33%
2022/05/30	0	0.00	2	34.00	33.85	-2	2,366	-0.08%
2022/05/27	1	33.55	0	0.00	33.45	1	2,572	0.04%
2022/05/26	0	0.00	1	33.90	33.10	-1	2,606	-0.04%
2022/05/18	5	34.20	0	0.00	34.15	5	2,968	0.17%
2022/04/29	3	34.87	1	34.10	34.10	2	5,079	0.04%
2022/04/28	7	33.77	2	34.00	33.70	5	5,145	0.10%
2022/04/26	3	34.85	0	0.00	34.55	3	5,219	0.06%
2022/04/25	0	0.00	5	34.50	34.40	-5	5,294	-0.09%
2022/04/22	3	36.00	10	36.20	36.15	-7	5,500	-0.13%
2022/04/20	8	38.48	2	38.33	38.10	6	5,716	0.10%
2022/04/18	0	0.00	8	38.96	38.15	-8	6,056	-0.13%
2022/04/12	3	41.30	0	0.00	41.00	3	6,559	0.05%
2022/03/31	1	43.10	0	0.00	43.05	1	7,158	0.01%
2022/03/30	0	0.00	1	45.70	44.30	-1	7,160	-0.01%
2022/03/28	1	41.85	1	42.10	42.75	0	7,078	0.00%
2022/03/25	1	44.00	0	0.00	42.90	1	7,078	0.01%
2022/03/24	1	44.75	4	44.70	44.80	-3	7,051	-0.04%
2022/03/23	2	43.40	5	43.15	43.15	-3	7,054	-0.04%
2022/03/22	2	41.70	2	42.10	42.90	0	7,852	0.00%
2022/03/21	3	42.37	2	43.20	42.00	1	8,740	0.01%
2022/03/18	1	41.85	0	0.00	42.45	1	9,458	0.01%
2022/03/17	0	0.00	5	41.70	41.70	-5	10,427	-0.05%
2022/03/16	1	40.10	0	0.00	40.10	1	12,343	0.01%
2022/03/11	3	41.65	5.7	41.64	41.60	-2.7	16,777	-0.02%
2022/03/09	3	42.90	0	0.00	42.00	3	18,456	0.02%
2022/03/08	29	42.62	37	41.83	41.85	-8	18,787	-0.04%
2022/03/07	11	44.67	9	44.83	44.20	2	18,870	0.01%
2022/03/04	3.2	48.83	2	49.75	47.90	1.2	18,949	0.01%
2022/03/03	4.5	49.16	5	49.92	49.45	-0.5	18,935	0.00%
2022/03/02	42	49.16	42	48.95	49.35	0	18,785	0.00%
2022/03/01	1	45.55	8	46.88	47.70	-7	18,648	-0.04%
2022/02/25	6	45.83	4	46.55	45.20	2	18,660	0.01%
2022/02/24	14	45.54	10	45.50	44.50	4	18,732	0.02%
2022/02/23	2	46.75	2	47.15	47.90	0	18,715	0.00%
2022/02/22	7	46.64	6	47.10	46.10	1	18,769	0.01%
2022/02/21	3	48.15	0	0.00	47.60	3	18,758	0.02%
2022/02/18	5	48.13	7	48.03	48.90	-2	18,862	-0.01%
2022/02/17	5	47.87	6	48.06	48.40	-1	19,093	-0.01%
2022/02/16	7	48.30	5	48.73	48.35	2	20,235	0.01%
2022/02/15	2	47.30	4	47.01	45.95	-2	21,622	-0.01%
2022/02/14	3	47.63	2	48.20	46.65	1	23,338	0.00%
2022/02/11	11	50.71	2	50.40	50.10	9	24,113	0.04%
2022/02/10	20	53.47	12	53.45	51.20	8	24,983	0.03%
2022/02/09	35	51.98	43	52.06	51.90	-8	25,107	-0.03%
2022/02/08	4	47.86	23	48.64	49.20	-19	25,122	-0.08%
2022/02/07	19	47.11	12	46.83	48.70	7	25,336	0.03%
2022/01/26	11	46.49	12	46.74	46.00	-1	25,455	0.00%
2022/01/25	27	47.24	28	46.65	45.05	-1	26,009	0.00%
2022/01/24	11	48.63	10	48.80	49.25	1	26,498	0.00%
2022/01/21	33	49.74	34	50.20	50.10	-1	26,725	0.00%
2022/01/20	1	51.80	2	52.85	51.50	-1	26,667	0.00%
2022/01/19	4	53.00	2	52.30	53.00	2	27,151	0.01%
2022/01/17	3	54.07	0	0.00	53.80	3	27,382	0.01%
2022/01/14	15	52.07	15	51.81	51.80	0	27,648	0.00%
2022/01/13	12	52.91	12	53.97	54.00	0	27,715	0.00%
2022/01/12	7	57.56	4	55.60	54.70	3	27,639	0.01%
2022/01/11	13	55.07	8	54.15	55.00	5	27,401	0.02%
2022/01/10	1	58.50	1	58.80	58.60	0	27,261	0.00%
2022/01/07	5	60.58	4	59.65	58.20	1	27,170	0.00%
2022/01/06	4	62.40	12	61.77	62.10	-8	26,998	-0.03%
2022/01/05	16	65.33	16	63.79	63.00	0	26,823	0.00%
2022/01/04	9	68.57	3	67.17	66.20	6	26,657	0.02%
2022/01/03	7	72.13	6	70.67	68.50	1	26,455	0.00%
2021/12/23	0	0.00	2	68.50	69.00	-2	25,899	-0.01%
2021/12/22	0	0.00	4	66.70	67.20	-4	25,872	-0.02%
2021/12/21	0	0.00	1	65.00	65.00	-1	25,843	0.00%
2021/12/20	2	63.60	0	0.00	64.60	2	25,821	0.01%
2021/12/17	4	62.20	5	65.50	63.20	-1	25,794	0.00%
2021/12/16	23	70.33	27	70.13	69.10	-4	25,719	-0.02%
2021/12/15	44	68.86	36	68.39	69.00	8	24,885	0.03%
2021/12/14	30	65.57	32	65.95	65.50	-2	23,972	-0.01%
2021/12/13	26	72.13	21	71.79	68.50	5	23,267	0.02%
2021/12/10	56	69.62	68	69.70	69.60	-12	22,289	-0.05%
2021/12/09	45	70.11	48	70.36	70.00	-3	20,311	-0.01%
2021/12/08	56	71.10	37	70.98	65.80	19	19,204	0.10%
2021/12/07	62	65.95	64	66.27	67.80	-2	17,027	-0.01%
2021/12/06	74	57.88	81	59.02	61.70	-7	15,747	-0.04%
2021/12/03	3	53.43	13	55.45	56.10	-10	14,291	-0.07%
2021/12/02	16	53.67	5	53.98	51.00	11	13,989	0.08%
2021/12/01	1	54.10	3	56.17	56.50	-2	13,671	-0.01%
2021/11/30	6	53.48	3	54.00	52.90	3	13,502	0.02%
2021/11/29	0	0.00	0.5	49.00	49.10	-0.5	13,356	0.00%
2021/11/26	1	50.90	0.5	48.50	48.80	0.5	13,285	0.00%
2021/11/25	6	53.33	1	53.00	52.10	5	13,211	0.04%
2021/11/24	0	0.00	6	50.83	52.00	-6	13,134	-0.05%
2021/11/23	23	51.91	1.1	52.10	49.00	21.9	13,064	0.17%
2021/11/22	1	54.30	0	0.00	54.30	1	12,932	0.01%
2021/11/19	2	55.50	3	54.70	55.00	-1	12,867	-0.01%
2021/11/18	2	53.40	2	54.05	53.50	0	12,751	0.00%
2021/11/17	3	55.23	6	54.18	55.00	-3	12,670	-0.02%
2021/11/16	26	54.36	7	55.63	53.40	19	12,508	0.15%
2021/11/15	66	57.93	64	58.58	59.20	2	12,221	0.02%
2021/11/12	70	52.29	69	52.55	53.90	1	10,981	0.01%
2021/11/11	47	47.11	79	46.27	49.00	-32	9,374	-0.34%
2021/11/10	98.1	43.09	80	43.71	44.55	18.1	7,524	0.24%
2021/11/09	63	37.91	65	40.13	40.50	-2	6,650	-0.03%
2021/11/08	33	35.24	37	36.44	36.85	-4	5,681	-0.07%
2021/11/05	16	34.28	26	33.77	33.50	-10	5,175	-0.19%
2021/11/04	25	35.02	31	34.73	33.25	-6	4,679	-0.13%
2021/11/03	18	33.75	32	34.04	35.20	-14	4,353	-0.32%
2021/11/02	63	35.37	27	35.06	35.00	36	4,000	0.90%
2021/11/01	18	33.57	6	33.88	34.20	12	3,237	0.37%
2021/10/29	18	29.83	17	30.85	31.10	1	2,623	0.04%
2021/10/28	0	28.73	3	28.88	28.30	-3	2,293	-0.13%
2021/10/27	17	29.26	4	29.21	29.50	13	2,174	0.60%
2021/10/26	3	26.22	4	27.11	28.25	-1	1,615	-0.06%
2021/10/22	4	25.99	6	26.22	26.15	-2	1,234	-0.16%
2021/10/21	25	23.86	13	24.41	24.65	12	743	1.61%
2021/10/20	0	0.00	2	22.45	22.45	-2	575	-0.35%
2021/09/28	2	20.85	0	0.00	20.85	2	749	0.27%
2021/08/09	1	21.80	0	0.00	21.10	1	747	0.13%
2021/07/26	0	0.00	1	23.50	23.45	-1	862	-0.12%
2021/07/21	1	22.00	0	0.00	22.00	1	885	0.11%
2021/07/16	0	0.00	1	23.50	23.15	-1	937	-0.11%
2021/07/13	0	0.00	2	23.40	22.50	-2	1,022	-0.20%
2021/07/06	1	23.15	0	0.00	22.55	1	1,255	0.08%
2021/07/05	1	23.15	0	0.00	22.90	1	1,378	0.07%
2021/06/28	0	0.00	2	22.25	22.10	-2	1,752	-0.11%
2021/06/21	0	0.00	1	21.15	21.05	-1	1,803	-0.06%
2021/06/18	2	22.20	0	0.00	22.20	2	1,813	0.11%
2021/06/04	1	22.00	0	0.00	21.90	1	1,995	0.05%
2021/06/01	0	0.00	3	22.65	22.90	-3	2,085	-0.14%
2021/05/11	1	24.50	1	23.10	23.15	0	2,302	0.00%
2021/05/03	0	0.00	2	26.50	26.30	-2	2,280	-0.09%
2021/04/26	3	28.60	0	0.00	28.65	3	2,270	0.13%
2021/04/22	0	0.00	11	29.06	27.80	-11	2,304	-0.48%
2021/04/21	3	30.00	0	0.00	29.50	3	2,278	0.13%
2021/04/19	1	28.90	0	0.00	28.80	1	2,245	0.04%
2021/04/16	1	30.00	0	0.00	30.00	1	2,252	0.04%
2021/04/15	3	30.70	0	0.00	30.20	3	2,264	0.13%
2021/04/14	2	30.60	0	0.00	30.90	2	2,252	0.09%
2021/04/12	0	0.00	1	32.05	31.95	-1	2,334	-0.04%
2021/04/08	1	30.31	2	30.40	29.90	-1	2,167	-0.05%
2021/04/07	2	28.90	12	27.71	28.20	-10	2,018	-0.50%
2021/04/06	2	27.00	0	0.00	26.95	2	1,955	0.10%
2021/04/01	0	0.00	50	26.52	26.35	-50	1,970	-2.54%
2021/03/26	0	0.00	20	25.00	25.00	-20	2,089	-0.96%
2021/03/25	0	0.00	1	24.10	24.00	-1	2,166	-0.05%
2021/03/22	0	0.00	10	25.65	25.70	-10	3,291	-0.30%
2021/03/19	0	0.00	20	26.00	25.60	-20	3,383	-0.59%
2021/03/18	3	26.35	3	25.95	25.95	0	3,546	0.00%
2021/03/17	0	0.00	1	26.00	26.20	-1	3,602	-0.03%
2021/03/11	0	0.00	1	25.10	25.00	-1	3,819	-0.03%
2021/03/05	5	25.30	5	25.30	24.60	0	4,003	0.00%
2021/03/04	10	24.80	0	0.00	24.70	10	3,923	0.25%
2021/03/03	12	24.70	0	0.00	24.60	12	3,913	0.31%
2021/03/02	0	0.00	12	25.30	25.20	-12	3,901	-0.31%
2021/02/26	10	24.90	0	0.00	25.00	10	3,864	0.26%
2021/02/25	4	25.05	8	25.53	24.80	-4	3,854	-0.10%
2021/02/24	5	25.20	0	0.00	25.25	5	3,847	0.13%
2021/02/23	0	0.00	6	25.60	25.20	-6	3,842	-0.16%
2021/02/22	10	24.92	0	0.00	25.05	10	3,810	0.26%
2021/02/19	7	24.51	8	24.61	24.85	-1	3,788	-0.03%
2021/02/18	60	24.48	0	0.00	24.60	60	3,737	1.61%
2021/01/29	1	23.00	2	22.70	21.85	-1	3,610	-0.03%
2021/01/28	0	0.00	2	22.45	22.65	-2	3,600	-0.06%
2021/01/27	0	0.00	4	22.10	22.35	-4	3,590	-0.11%
2021/01/26	2	22.25	0	0.00	22.15	2	3,571	0.06%
2021/01/20	5	22.28	0	0.00	22.00	5	3,513	0.14%
2021/01/19	4	23.25	4	23.85	23.30	0	3,487	0.00%
2021/01/14	2	23.80	0	0.00	23.70	2	3,414	0.06%
2021/01/13	4	23.60	4	23.34	23.30	0	3,388	0.00%
2021/01/12	3	23.17	0	0.00	23.20	3	3,365	0.09%
2021/01/11	1	23.80	0	0.00	24.55	1	3,332	0.03%
2021/01/08	5	24.22	0	0.00	24.25	5	3,282	0.15%
2021/01/06	0	0.00	15	27.10	25.80	-15	3,218	-0.47%
2021/01/05	0	0.00	4	27.39	26.80	-4	3,121	-0.13%
2020/12/31	0	0.00	5	25.80	25.75	-5	2,950	-0.17%
2020/12/30	11	25.93	3	26.35	26.70	8	2,906	0.28%
2020/12/29	7	25.08	21	25.11	25.05	-14	2,796	-0.50%
2020/12/28	27	25.62	3	25.23	25.05	24	2,766	0.87%
2020/12/25	2	25.50	2	25.20	25.20	0	2,711	0.00%
2020/12/24	5	24.64	4	24.95	25.20	1	2,660	0.04%
2020/12/23	0	0.00	1	23.95	24.00	-1	2,588	-0.04%
2020/12/22	1	24.00	1	24.40	23.80	0	2,565	0.00%
2020/12/21	13	24.65	13	24.61	24.60	0	2,525	0.00%
2020/12/18	11	26.32	9	26.68	26.50	2	2,439	0.08%
2020/12/17	6	27.38	1	28.15	27.35	5	2,312	0.22%
2020/12/16	46	30.48	27	31.05	27.10	19	2,119	0.90%
2020/12/14	15	26.60	54	26.84	26.20	-39	1,168	-3.34%
2020/12/08	3	23.73	0	0.00	24.00	3	814	0.37%
2020/12/07	3	24.30	1	24.05	24.50	2	797	0.25%
2020/12/03	0	0.00	20	21.31	20.40	-20	602	-3.32%
2020/11/18	5	18.20	0	0.00	18.15	5	635	0.79%
2020/10/28	0	0.00	5	17.34	17.35	-5	576	-0.87%
2020/10/07	5	18.50	0	0.00	18.60	5	850	0.59%
2020/09/23	0	0.00	3	19.45	19.35	-3	921	-0.33%
2020/09/18	3	19.07	0	0.00	19.05	3	909	0.33%
2020/09/11	0	0.00	1	19.70	18.65	-1	912	-0.11%
2020/09/10	1	19.05	0	0.00	19.05	1	897	0.11%
2020/09/09	1	21.70	0	0.00	20.85	1	861	0.12%
2020/09/08	0	0.00	20	21.20	20.25	-20	837	-2.39%
2020/09/03	0	0.00	6	19.96	20.05	-6	689	-0.87%
2020/09/02	5	18.05	0	0.00	18.25	5	619	0.81%
2020/08/31	0	0.00	3	16.20	16.25	-3	596	-0.50%
2020/08/25	1	15.90	5	16.25	16.10	-4	603	-0.66%
2020/08/24	2	16.00	1	16.10	16.25	1	602	0.17%
2020/08/20	0	0.00	17	16.33	15.90	-17	606	-2.80%
2020/08/18	0	0.00	6	17.19	17.15	-6	605	-0.99%
2020/08/14	0	0.00	2	17.05	17.05	-2	615	-0.32%
2020/07/29	3	16.55	0	0.00	16.45	3	632	0.47%
2020/07/22	12	18.23	0	0.00	18.25	12	625	1.92%
2020/07/21	56	18.86	0	0.00	18.75	56	580	9.65%
2020/07/14	3	19.30	0	0.00	19.00	3	387	0.77%
2020/07/13	1	19.85	0	0.00	19.55	1	395	0.25%
2020/07/10	3	20.30	0	0.00	20.00	3	397	0.75%
2020/07/09	0	0.00	1	21.55	21.15	-1	389	-0.26%
2020/07/02	24	19.75	3	20.57	20.25	21	358	5.85%
2020/03/19	2	12.80	0	0.00	12.80	2	744	0.27%
2020/02/21	10	25.85	0	0.00	24.80	10	641	1.56%
2020/02/20	0	0.00	1	24.80	25.30	-1	589	-0.17%
2020/02/13	1	23.40	0	0.00	23.40	1	548	0.18%
2020/01/10	1	27.90	0	0.00	27.70	1	532	0.19%
2020/01/02	0	0.00	5	29.40	29.15	-5	554	-0.90%
2019/12/24	1	30.95	1	30.85	30.00	0	466	0.00%
2019/11/14	0	0.00	5	28.90	29.00	-5	546	-0.91%
2019/10/30	5	31.00	0	0.00	30.90	5	562	0.89%
2019/09/04	1	35.40	2	35.03	34.35	-1	629	-0.16%
2019/08/29	1	34.00	0	0.00	33.60	1	531	0.19%
2019/08/28	1	33.55	1	33.90	33.60	0	523	0.00%
2019/08/27	0	0.00	1	33.10	32.75	-1	506	-0.20%
2019/08/20	0	0.00	3	32.90	33.00	-3	502	-0.60%
2019/08/15	0	0.00	5	29.70	30.00	-5	505	-0.99%
2019/07/25	3	33.12	0	0.00	33.35	3	680	0.44%
2019/07/01	1	34.05	0	0.00	33.70	1	1,550	0.06%
2019/06/27	0	0.00	1	34.20	33.50	-1	1,613	-0.06%
2019/06/25	1	32.65	0	0.00	32.75	1	1,709	0.06%
2019/06/10	2	30.25	0	0.00	30.25	2	2,181	0.09%
2019/05/20	1	31.95	0	0.00	31.95	1	2,545	0.04%
2019/05/13	0	0.00	10	33.50	33.70	-10	2,595	-0.39%
2019/05/09	0	0.00	1	35.80	34.80	-1	2,576	-0.04%
2019/04/29	0	0.00	4	36.63	36.35	-4	2,567	-0.16%
2019/04/26	4	40.35	0	0.00	39.75	4	2,629	0.15%
2019/04/24	0	0.00	3	39.10	39.15	-3	2,556	-0.12%
2019/04/23	3	39.50	0	0.00	39.55	3	2,535	0.12%
2019/04/19	10	39.25	5	38.40	38.30	5	2,455	0.20%
2019/04/17	3	41.43	7	41.79	41.15	-4	2,387	-0.17%
2019/04/15	0	0.00	2	38.25	38.40	-2	2,194	-0.09%
2019/04/10	2	39.00	0	0.00	38.45	2	2,081	0.10%
2019/04/03	1	37.70	1	38.55	38.40	0	1,917	0.00%
2019/04/02	1	36.30	0	0.00	37.00	1	1,852	0.05%
2019/04/01	2	37.25	0	0.00	36.00	2	1,817	0.11%
2019/03/29	1	37.15	0	0.00	37.05	1	1,789	0.06%
2019/03/28	0	0.00	2	38.60	37.10	-2	1,771	-0.11%
2019/03/27	3	37.42	0	0.00	38.40	3	1,696	0.18%
2019/03/25	0	0.00	1	33.50	33.50	-1	1,429	-0.07%
2019/03/21	2	35.05	0	0.00	34.95	2	1,433	0.14%
2019/03/07	1	33.50	1	33.70	33.05	0	1,442	0.00%
2019/03/06	0	0.00	33	33.43	34.30	-33	1,450	-2.27%
2019/03/04	0	0.00	2	34.40	34.00	-2	1,450	-0.14%
2019/02/27	0	0.00	5	34.70	34.40	-5	1,459	-0.34%
2019/02/26	8	35.89	0	0.00	35.30	8	1,439	0.56%
2019/02/25	0	0.00	1	33.35	34.55	-1	1,358	-0.07%
2019/02/21	10	34.00	0	0.00	34.00	10	1,352	0.74%
2019/02/20	3	34.45	2	34.90	34.20	1	1,384	0.07%
2019/02/14	10	33.90	0	0.00	33.00	10	1,395	0.72%
2018/12/04	2	37.10	3	36.85	35.40	-1	1,659	-0.06%
2018/12/03	0	0.00	1	34.90	35.00	-1	1,652	-0.06%
2018/11/30	1	33.70	4	33.15	33.20	-3	1,649	-0.18%
2018/11/29	4	34.68	1	35.15	33.70	3	1,640	0.18%
2018/11/28	2	34.45	0	0.00	33.75	2	1,616	0.12%
2018/11/27	0	0.00	1	33.20	33.70	-1	1,604	-0.06%
2018/11/23	1	33.10	2	32.18	31.65	-1	1,598	-0.06%
2018/11/22	4	33.95	5	34.46	32.35	-1	1,601	-0.06%
2018/11/21	4	34.13	6	34.24	34.30	-2	1,580	-0.13%
2018/11/20	4	34.41	1	33.70	33.70	3	1,569	0.19%
2018/11/19	2	33.60	3	33.98	33.95	-1	1,540	-0.06%
2018/11/16	1	33.15	0	0.00	31.80	1	1,502	0.07%
2018/11/14	1	29.35	1	29.00	28.45	0	1,425	0.00%
2018/11/08	0	0.00	1	31.65	30.25	-1	1,462	-0.07%
2018/11/07	0	0.00	1	31.10	30.95	-1	1,507	-0.07%
2018/10/31	0	0.00	1	27.50	28.20	-1	1,608	-0.06%
2018/10/25	2	28.60	0	0.00	28.75	2	1,684	0.12%
2018/10/24	1	30.70	1	31.20	30.30	0	1,698	0.00%
2018/10/17	1	32.50	1	32.40	31.65	0	1,786	0.00%
2018/10/16	1	33.05	1	32.70	32.45	0	1,797	0.00%
2018/10/11	4	27.90	0	0.00	27.90	4	1,859	0.22%
2018/10/05	2	34.98	0	0.00	34.55	2	1,916	0.10%
2018/10/04	1	38.95	1	40.00	38.30	0	1,946	0.00%
2018/09/25	1	41.80	0	0.00	40.95	1	2,424	0.04%
2018/09/21	3	41.18	3	38.20	40.90	0	2,463	0.00%
2018/09/20	0	0.00	3	38.03	38.00	-3	2,684	-0.11%
2018/09/18	3	40.95	3	40.65	41.35	0	3,350	0.00%
2018/09/10	3	41.20	3	40.62	40.85	0	4,056	0.00%
2018/09/07	3	42.70	3	43.70	40.70	0	4,066	0.00%
2018/08/30	1	49.00	0	0.00	48.60	1	4,571	0.02%
2018/08/28	2	48.93	0	0.00	48.10	2	4,709	0.04%
2018/08/02	0	0.00	1	59.10	58.20	-1	6,040	-0.02%
2018/07/31	2	61.50	0	0.00	60.90	2	6,046	0.03%
2018/07/27	0	0.00	1	61.20	61.60	-1	6,140	-0.02%
2018/07/26	1	60.80	0	0.00	60.80	1	6,125	0.02%
2018/07/24	1	60.80	3	60.63	60.70	-2	6,113	-0.03%
2018/07/20	1	60.30	0	0.00	60.40	1	6,091	0.02%
2018/07/19	0	0.00	2	59.80	60.10	-2	6,065	-0.03%
2018/07/13	1	66.20	1	65.30	64.20	0	5,941	0.00%
2018/07/12	1	64.10	0	0.00	63.70	1	5,906	0.02%
2018/07/11	0	0.00	1	67.30	64.70	-1	5,866	-0.02%
2018/07/10	1	65.50	0	0.00	64.50	1	5,781	0.02%
2018/07/05	0	0.00	1	68.50	66.50	-1	5,655	-0.02%
2018/07/04	0	0.00	2	66.80	68.20	-2	5,609	-0.04%
2018/07/03	1	67.90	0	0.00	65.90	1	5,540	0.02%
2018/07/02	2	70.50	3	70.87	70.50	-1	5,429	-0.02%
2018/06/29	1	73.90	0	0.00	72.10	1	5,423	0.02%
2018/06/28	3	71.73	0	0.00	70.90	3	5,288	0.06%
2018/06/27	34	72.29	2	71.00	72.70	32	4,922	0.65%
2018/06/26	1	65.20	0	0.00	66.10	1	4,628	0.02%
2018/06/25	0	0.00	1	67.00	66.80	-1	4,457	-0.02%
2018/06/22	3	64.23	3	64.10	63.00	0	4,266	0.00%
2018/06/21	1	63.80	1	63.00	65.80	0	4,197	0.00%
2018/06/19	1	62.60	1	62.90	63.10	0	4,123	0.00%
2018/06/15	0	0.00	1	63.30	63.40	-1	4,267	-0.02%
2018/06/13	0	0.00	15	64.47	63.80	-15	4,244	-0.35%
2018/06/12	6	66.03	7	66.20	65.10	-1	4,152	-0.02%
2018/06/11	1	59.66	0	0.00	63.00	1	3,896	0.03%
2018/06/08	1	60.70	3	59.50	58.00	-2	3,810	-0.05%
2018/06/07	0	0.00	2	60.65	60.70	-2	3,768	-0.05%
2018/06/05	1	60.90	1	59.00	59.00	0	3,690	0.00%
2018/06/04	2	64.05	0	0.00	63.00	2	3,620	0.06%
2018/06/01	0	0.00	1	62.00	64.00	-1	3,584	-0.03%
2018/05/31	1	66.30	1	64.00	62.20	0	3,498	0.00%
2018/05/30	19	64.64	1	64.80	63.60	18	3,439	0.52%
2018/05/29	5	62.92	3	63.00	62.00	2	3,306	0.06%
2018/05/28	3	62.33	2	63.05	62.30	1	3,317	0.03%
2018/05/25	16	57.02	26	57.75	58.60	-10	3,125	-0.32%
2018/05/24	14	54.61	3	55.70	56.50	11	2,815	0.39%
2018/05/23	1	51.70	3	51.97	53.20	-2	2,658	-0.08%
2018/05/14	0	0.00	5	48.60	50.30	-5	2,633	-0.19%
2018/05/11	5	48.10	0	0.00	48.15	5	2,615	0.19%
2018/04/02	1	50.60	1	50.80	50.50	0	3,534	0.00%
2018/03/31	1	52.00	2	51.90	50.00	-1	3,485	-0.03%
2018/03/21	1	51.40	1	49.70	48.50	0	3,555	0.00%
2018/03/08	0	0.00	1	45.20	46.00	-1	4,319	-0.02%
2018/03/05	2	49.00	2	49.65	47.85	0	4,758	0.00%
2018/03/01	0	0.00	2	48.00	48.20	-2	4,707	-0.04%
2018/02/27	0	0.00	4	43.51	43.85	-4	4,690	-0.09%
2018/02/23	3	40.15	3	40.90	40.05	0	4,854	0.00%
2018/02/22	1	39.70	2	39.50	39.40	-1	4,882	-0.02%
2018/02/21	0	0.00	1	40.15	40.05	-1	4,899	-0.02%
2018/02/09	1	39.60	1	36.80	39.60	0	4,916	0.00%
2018/02/08	1	38.25	0	0.00	39.10	1	4,933	0.02%
2018/02/07	2	38.00	0	0.00	37.85	2	4,993	0.04%
2018/02/06	1	38.90	0	0.00	39.30	1	5,057	0.02%
2018/02/05	2	43.20	0	0.00	43.20	2	5,016	0.04%
2018/02/02	2	46.30	0	0.00	45.10	2	5,018	0.04%
2018/01/31	0	0.00	1	48.10	48.55	-1	5,033	-0.02%
2018/01/29	0	0.00	1	48.30	49.10	-1	5,066	-0.02%
2018/01/26	1	49.00	0	0.00	49.00	1	5,082	0.02%
2018/01/25	3	49.40	3	48.63	48.40	0	5,076	0.00%
2018/01/24	1	52.80	0	0.00	52.30	1	5,033	0.02%
2018/01/23	0	0.00	1	54.80	54.50	-1	5,094	-0.02%
2018/01/17	1	53.30	0	0.00	53.10	1	5,844	0.02%
2018/01/16	0	0.00	1	53.80	53.00	-1	5,974	-0.02%
2018/01/11	0	0.00	1	56.60	51.90	-1	6,023	-0.02%
2018/01/10	0	0.00	25	55.00	54.50	-25	5,969	-0.42%
2018/01/09	6	57.28	6	57.28	57.00	0	5,983	0.00%
2018/01/08	5	58.22	4	58.03	56.00	1	5,953	0.02%
2018/01/05	1	56.00	2	56.25	55.70	-1	5,948	-0.02%
2018/01/04	3	56.20	2	56.90	55.70	1	6,082	0.02%
2018/01/03	12	55.51	10	54.10	54.70	2	5,946	0.03%
2018/01/02	3	52.40	5	52.54	54.00	-2	5,866	-0.03%