新鉅科 (3630)-元大-大益券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
29.80
漲跌
▲0.10
漲幅
+0.34%
成交量
129張
產業
上櫃光電類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

新鉅科 (3630)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/17	0	0.00	0.1	29.57	29.40	-0.1	380	-0.02%
2024/04/16	0.1	29.29	0	0.00	28.90	0.1	384	0.02%
2024/04/15	0	29.82	0	0.00	29.60	0	382	0.01%
2024/04/12	0	30.45	10	30.60	30.10	-10	380	-2.62%
2024/04/11	0	30.70	0	0.00	30.60	0	381	0.00%
2024/04/03	1	30.60	0	0.00	30.75	1	515	0.19%
2024/03/29	1	31.20	0	0.00	31.15	1	574	0.17%
2024/03/13	0	0.00	5	32.00	31.45	-5	850	-0.59%
2024/02/27	0	0.00	5	34.00	33.20	-5	843	-0.59%
2024/02/23	0	0.00	3	34.42	33.45	-3	864	-0.35%
2024/02/22	0	0.00	4	34.55	34.35	-4	869	-0.46%
2024/02/21	0	0.00	1	34.40	34.25	-1	879	-0.11%
2024/02/15	18	34.17	0	0.00	33.40	18	864	2.08%
2024/01/25	0	0.00	5	33.80	33.15	-5	840	-0.59%
2024/01/22	0.1	33.75	1	33.80	33.80	-0.9	825	-0.11%
2024/01/12	0.1	35.25	0	0.00	35.05	0.1	809	0.01%
2024/01/11	0	0.00	4	34.10	34.40	-4	803	-0.50%
2024/01/09	0.1	34.80	0	0.00	34.40	0.1	804	0.02%
2024/01/08	9	35.13	0	0.00	34.90	9	804	1.12%
2024/01/02	0	0.00	31	37.79	36.80	-31	815	-3.80%
2023/12/29	11	37.16	5	37.63	37.35	6	765	0.78%
2023/12/28	28	36.86	2	37.00	35.60	26	746	3.48%
2023/12/22	0	0.00	3	33.90	33.90	-3	939	-0.32%
2023/12/19	0	0.00	0.1	35.45	34.50	-0.1	936	-0.01%
2023/12/18	0	0.00	0.1	36.15	35.35	-0.1	927	-0.02%
2023/12/15	3	37.00	3	37.15	37.15	0	907	0.00%
2023/12/14	4	37.58	3	37.40	36.80	1	899	0.11%
2023/12/12	2	37.00	4.1	35.41	35.50	-2.1	827	-0.25%
2023/12/11	5	35.50	0	0.00	34.55	5	779	0.64%
2023/12/08	1	34.40	0	0.00	35.20	1	767	0.13%
2023/12/05	1	33.50	0	0.00	33.40	1	725	0.14%
2023/12/04	0	34.25	0	0.00	34.45	0	721	0.00%
2023/12/01	0	34.25	0	0.00	34.25	0	747	0.00%
2023/11/24	0.1	34.70	6	34.68	34.60	-5.9	747	-0.79%
2023/11/13	0	0.00	0.5	32.45	32.65	-0.5	694	-0.07%
2023/11/08	1	33.65	0	0.00	33.75	1	697	0.14%
2023/10/17	1	33.90	0	0.00	33.40	1	779	0.13%
2023/10/12	0.3	34.67	0	0.00	34.60	0.3	804	0.04%
2023/10/06	0	0.00	6	36.23	36.20	-6	802	-0.75%
2023/10/05	0	0.00	3	36.50	36.15	-3	822	-0.36%
2023/10/04	5	36.92	1	37.30	36.40	4	842	0.47%
2023/10/03	1	38.50	1	37.15	37.20	0	824	0.00%
2023/10/02	7	37.40	0	0.00	37.75	7	779	0.90%
2023/09/28	3	36.85	5	37.74	37.60	-2	747	-0.27%
2023/09/19	1	35.10	1	33.95	34.00	0	669	0.00%
2023/09/18	0	0.00	0.2	35.50	35.40	-0.2	655	-0.02%
2023/08/10	0	0.00	2	33.05	32.50	-2	1,451	-0.14%
2023/08/02	0	0.00	1.1	31.60	31.45	-1.1	1,392	-0.08%
2023/07/31	0	0.00	4	31.65	31.10	-4	1,382	-0.29%
2023/07/17	4	35.40	4	35.55	35.20	0	1,334	0.00%
2023/07/13	0	0.00	7	35.10	34.80	-7	1,325	-0.53%
2023/07/12	2	35.43	2	35.40	35.40	0	1,313	0.00%
2023/07/11	1	36.45	3	36.70	36.75	-2	1,283	-0.16%
2023/07/10	2	36.00	0	0.00	35.05	2	1,254	0.16%
2023/07/07	1	33.95	1	34.10	34.65	0	1,239	0.00%
2023/07/06	1	35.40	0	0.00	34.40	1	1,227	0.08%
2023/07/04	1	34.50	5	34.50	34.50	-4	1,199	-0.33%
2023/07/03	2	35.23	0	0.00	35.00	2	1,185	0.17%
2023/06/29	1	33.70	0	0.00	33.45	1	1,150	0.09%
2023/06/20	0	0.00	18	34.14	34.10	-18	1,180	-1.53%
2023/06/19	1	35.15	1	35.45	35.05	0	1,168	0.00%
2023/06/15	1	36.25	12	35.20	35.05	-11	1,150	-0.96%
2023/06/14	2	35.70	0	0.00	35.70	2	1,141	0.18%
2023/06/13	0	0.00	10	36.30	36.50	-10	1,150	-0.87%
2023/06/12	31	38.13	43	37.73	36.90	-12	1,142	-1.05%
2023/06/09	26.1	38.02	8	37.91	38.50	18.1	1,102	1.64%
2023/06/08	17	38.20	16	38.04	38.55	1	1,038	0.10%
2023/06/07	11.3	37.69	11	38.16	37.85	0.3	946	0.03%
2023/06/06	38	35.19	7	34.26	35.35	31	819	3.78%
2023/06/05	8	34.78	6	35.50	35.50	2	682	0.29%
2023/06/01	1	31.35	0	0.00	30.95	1	562	0.18%
2023/05/30	0	0.00	2	30.25	30.50	-2	561	-0.36%
2023/05/29	2	30.35	1	30.85	30.35	1	558	0.18%
2023/05/19	3	29.65	0	0.00	29.85	3	534	0.56%
2023/05/18	1	30.00	0	0.00	30.00	1	530	0.19%
2023/04/18	0	0.00	0.7	30.70	30.55	-0.7	493	-0.14%
2023/04/12	0	0.00	1	30.00	30.15	-1	499	-0.20%
2023/04/11	0	0.00	1	30.25	30.25	-1	497	-0.20%
2023/04/10	1	30.35	0	0.00	30.00	1	497	0.20%
2023/04/07	0.2	29.85	0	0.00	29.65	0.2	493	0.04%
2023/04/06	0.3	31.35	0	0.00	30.10	0.3	489	0.06%
2023/03/28	0	0.00	2	30.55	29.75	-2	488	-0.41%
2023/03/27	1	31.05	0	0.00	30.90	1	478	0.21%
2023/03/24	0	0.00	1	31.65	31.00	-1	474	-0.21%
2023/03/23	7	31.66	4.5	31.84	31.80	2.5	462	0.54%
2023/03/17	1	31.75	1	32.05	31.45	0	410	0.00%
2023/03/16	0.4	30.80	1	32.05	30.30	-0.6	391	-0.15%
2023/03/15	5.2	30.74	1	31.85	31.75	4.2	362	1.16%
2023/03/14	1	30.75	0	0.00	30.65	1	339	0.29%
2023/03/08	0	0.00	0	30.91	30.85	0	395	0.00%
2023/02/21	0	0.00	3	29.33	29.50	-3	669	-0.45%
2023/01/05	7	29.53	4	29.00	29.00	3	703	0.43%
2022/12/29	0	28.00	0	0.00	27.80	0	682	0.00%
2022/12/26	0	28.35	0	0.00	28.55	0	688	0.00%
2022/12/23	0	28.40	0	0.00	28.50	0	693	0.00%
2022/12/14	1	30.75	0	0.00	30.75	1	705	0.14%
2022/11/25	0	0.00	1	31.30	30.15	-1	835	-0.12%
2022/11/21	0	0.00	4	32.05	32.35	-4	825	-0.48%
2022/11/18	2	32.65	4	32.65	32.50	-2	795	-0.25%
2022/11/17	2	30.95	4	30.38	31.50	-2	630	-0.32%
2022/11/09	0	0.00	1	27.95	27.80	-1	583	-0.17%
2022/11/04	0	0.00	2	28.50	28.45	-2	593	-0.34%
2022/10/28	2	27.15	0	0.00	27.30	2	610	0.33%
2022/10/24	1	26.15	1	26.00	25.85	0	603	0.00%
2022/10/20	3	26.70	3	26.25	26.25	0	604	0.00%
2022/10/03	1	26.80	0	0.00	26.80	1	786	0.13%
2022/09/30	0	0.00	6	26.85	26.90	-6	785	-0.76%
2022/09/29	0	0.00	6	27.28	27.20	-6	787	-0.76%
2022/09/19	3	31.75	0	0.00	31.35	3	777	0.39%
2022/09/16	0	0.00	3	32.30	32.55	-3	777	-0.39%
2022/09/07	0.1	32.40	0	0.00	33.95	0.1	771	0.02%
2022/09/06	3	33.30	4	33.29	32.80	-1	763	-0.13%
2022/09/02	12	33.84	1	33.10	33.15	11	731	1.50%
2022/09/01	4.4	34.33	8	35.03	34.75	-3.7	704	-0.52%
2022/08/31	2	33.55	3	33.33	33.95	-1	578	-0.17%
2022/08/26	0	0.00	7	30.56	30.75	-7	531	-1.32%
2022/08/10	3	29.68	7	30.37	30.70	-4	496	-0.81%
2022/08/05	3	29.20	0	0.00	29.15	3	482	0.62%
2022/08/04	3	29.45	5	29.30	28.70	-2	481	-0.42%
2022/08/03	5	30.17	0	0.00	29.60	5	475	1.05%
2022/07/28	0	0.00	1	31.15	30.20	-1	474	-0.21%
2022/07/27	1	30.90	0	0.00	30.90	1	471	0.21%
2022/07/26	1	31.05	0	0.00	30.30	1	467	0.21%
2022/07/25	5	32.40	5	32.59	31.50	0	459	0.00%
2022/07/22	1	32.50	0	0.00	32.00	1	418	0.24%
2022/07/21	3	29.58	0	0.00	30.40	3	401	0.75%
2022/07/20	4	30.05	0	0.00	29.45	4	388	1.03%
2022/07/18	0	0.00	6	31.09	31.05	-6	368	-1.63%
2022/07/15	1	28.70	0	0.00	28.80	1	309	0.32%
2022/07/13	2	27.45	2	27.80	27.80	0	292	0.00%
2022/07/12	7	27.49	4	26.81	27.00	3	285	1.05%
2022/07/06	0	0.00	0.3	25.20	25.20	-0.3	276	-0.09%
2022/06/22	1	27.70	0	0.00	27.60	1	267	0.37%
2022/06/21	1	29.70	0	0.00	29.85	1	256	0.39%
2022/06/17	3	31.72	4	32.35	32.45	-1	245	-0.41%
2022/06/16	1	32.50	1	31.65	31.65	0	237	0.00%
2022/06/15	1	32.75	2	32.80	32.80	-1	237	-0.42%
2022/06/14	5	32.69	1	32.85	32.75	4	231	1.73%
2022/06/13	1	32.40	1	32.40	32.30	0	225	0.00%
2022/06/06	0	0.00	2	32.50	32.00	-2	225	-0.89%
2022/05/27	1	29.55	1	29.80	29.35	0	231	0.00%
2022/05/25	0	0.00	0	28.80	28.75	0	233	-0.02%
2022/05/24	0	29.10	0	29.35	28.75	0	236	-0.01%
2022/05/23	0	0.00	1	29.40	29.30	-1	235	-0.42%
2022/05/19	0	0.00	0	29.10	29.20	0	238	0.00%
2022/05/10	0	26.50	1	28.25	28.00	-1	239	-0.41%
2022/05/09	0	28.50	0	0.00	26.90	0	234	0.01%
2022/04/27	0	30.05	0	0.00	29.90	0	245	0.01%
2022/04/13	0	0.00	0	34.60	35.10	0	258	0.00%
2022/04/08	0	0.00	1	34.19	34.30	-1	271	-0.38%
2022/03/18	0	0.00	3	33.42	33.75	-3	357	-0.84%
2022/03/16	2	31.90	0	0.00	32.25	2	358	0.56%
2022/03/14	2	32.30	0	0.00	32.55	2	369	0.54%
2022/03/11	0	32.87	0	0.00	32.50	0	369	0.01%
2022/02/23	4	36.50	0	0.00	36.55	4	506	0.79%
2022/01/24	1	36.00	0	0.00	36.30	1	707	0.14%
2022/01/20	0	0.00	1	37.35	37.50	-1	709	-0.14%
2022/01/03	1	39.25	0	0.00	39.05	1	744	0.13%
2021/12/30	0	0.00	1	39.40	39.45	-1	744	-0.13%
2021/12/29	1	39.10	0	0.00	39.10	1	743	0.13%
2021/12/28	1	38.95	0	0.00	38.85	1	742	0.13%
2021/12/24	1	39.75	0	0.00	39.55	1	753	0.13%
2021/12/23	0	0.00	1	40.40	40.05	-1	751	-0.13%
2021/12/21	0	0.00	10	39.45	39.25	-10	738	-1.35%
2021/12/20	0	38.20	0	0.00	38.20	0	721	0.00%
2021/12/14	0	0.00	1	37.35	37.30	-1	716	-0.14%
2021/12/10	0	38.20	2	38.25	38.30	-2	702	-0.28%
2021/12/08	4	38.10	0	0.00	38.15	4	694	0.58%
2021/12/06	2	37.60	0	0.00	37.60	2	689	0.29%
2021/12/02	2	38.32	0	0.00	37.40	2	703	0.29%
2021/12/01	1	38.20	1	38.10	38.10	0	701	0.00%
2021/11/29	0	37.82	0	0.00	38.10	0	788	0.00%
2021/11/26	1	39.10	0	0.00	38.85	1	806	0.12%
2021/11/25	0	0.00	2	40.50	40.00	-2	794	-0.25%
2021/11/24	0	0.00	1	40.15	40.10	-1	775	-0.13%
2021/11/23	1	40.55	0	0.00	40.60	1	769	0.13%
2021/11/22	3	41.72	0	0.00	42.00	3	764	0.39%
2021/11/19	1	42.65	3	42.73	42.70	-2	761	-0.26%
2021/11/17	0	39.12	0	0.00	39.15	0	647	0.00%
2021/11/10	2	39.80	0	0.00	39.70	2	656	0.30%
2021/11/02	0	0.00	10	40.87	40.15	-10	732	-1.37%
2021/11/01	10	41.98	0	0.00	42.20	10	726	1.38%
2021/10/29	0	0.00	1	40.85	41.05	-1	727	-0.14%
2021/10/28	0	0.00	10	40.70	40.80	-10	737	-1.36%
2021/10/27	2	40.93	5	40.62	41.20	-3	739	-0.41%
2021/10/26	0	0.00	11	41.32	40.60	-11	738	-1.49%
2021/10/25	0	0.00	1	40.35	40.60	-1	712	-0.14%
2021/10/21	1	39.00	1	39.20	38.75	0	722	0.00%
2021/10/20	15	38.85	0	0.00	38.80	15	724	2.07%
2021/10/19	1	38.45	0	0.00	38.40	1	737	0.14%
2021/10/08	11	38.50	0	0.00	38.20	11	796	1.38%
2021/10/04	1	37.45	3	37.75	37.00	-2	851	-0.23%
2021/10/01	1	38.65	15	39.00	38.70	-14	858	-1.63%
2021/09/30	5	39.50	0	0.00	39.35	5	867	0.58%
2021/09/28	4	40.04	0	0.00	40.05	4	950	0.42%
2021/09/27	6	39.40	1	39.50	40.05	5	967	0.52%
2021/09/22	0	0.00	15	38.96	39.10	-15	1,002	-1.50%
2021/09/14	6	40.28	0	0.00	40.25	6	1,111	0.54%
2021/09/13	1	40.05	15	40.03	40.10	-14	1,119	-1.25%
2021/09/03	1	43.50	1	42.75	42.70	0	1,115	0.00%
2021/09/02	4	45.67	4	44.63	43.15	0	1,092	0.00%
2021/08/25	3	42.08	0	0.00	42.10	3	998	0.30%
2021/08/10	14	45.38	1	43.70	43.70	13	1,084	1.20%
2021/08/05	0	0.00	3	44.40	44.40	-3	1,121	-0.27%
2021/08/04	0	0.00	10	44.32	44.35	-10	1,177	-0.85%
2021/08/03	23	44.02	0	0.00	45.20	23	1,202	1.91%
2021/07/30	0	0.00	23	44.17	43.30	-23	1,241	-1.85%
2021/07/23	1	45.95	0	0.00	45.35	1	1,392	0.07%
2021/07/22	3	44.00	0	0.00	44.15	3	1,427	0.21%
2021/07/19	0	0.00	4	46.48	46.05	-4	1,466	-0.27%
2021/07/14	1	45.85	0	0.00	45.90	1	1,568	0.06%
2021/07/13	2	47.03	0	0.00	46.65	2	1,582	0.13%
2021/07/12	1	47.40	1	47.95	47.40	0	1,618	0.00%
2021/07/09	0	0.00	1	47.55	47.65	-1	1,665	-0.06%
2021/07/07	0	0.00	3	48.90	48.35	-3	1,895	-0.16%
2021/07/06	2	49.33	0	0.00	48.85	2	2,267	0.09%
2021/07/05	4	50.75	5	50.10	50.90	-1	2,654	-0.04%
2021/07/01	2	46.75	1	46.70	46.70	1	2,755	0.04%
2021/06/29	2	48.45	5	48.55	48.45	-3	2,794	-0.11%
2021/06/28	4	50.40	0	0.00	50.00	4	2,837	0.14%
2021/06/25	2	51.50	5	50.37	51.30	-3	2,821	-0.11%
2021/06/23	1	48.00	0	0.00	48.10	1	2,779	0.04%
2021/06/22	2	46.93	0	0.00	46.60	2	2,788	0.07%
2021/06/18	2	48.25	0	0.00	48.30	2	2,867	0.07%
2021/06/17	0	0.00	7	48.00	48.40	-7	2,894	-0.24%
2021/06/09	1	47.50	1	47.70	47.00	0	3,155	0.00%
2021/06/02	1	47.75	0	48.60	47.85	1	3,760	0.03%
2021/05/31	0	0.00	1	47.70	47.75	-1	3,901	-0.03%
2021/05/28	0	0.00	1	47.20	46.95	-1	3,912	-0.03%
2021/05/27	0	0.00	0.5	45.50	47.00	-0.5	3,919	-0.01%
2021/05/25	1	45.65	2	45.23	45.15	-1	3,941	-0.03%
2021/05/21	0	0.00	2	43.83	44.05	-2	4,012	-0.05%
2021/05/20	1	42.70	0	0.00	42.40	1	4,098	0.02%
2021/05/17	0	38.20	10	39.29	38.15	-10	4,293	-0.23%
2021/05/14	0.2	42.90	0	0.00	42.20	0.2	4,266	0.00%
2021/05/13	0	0.00	2	43.60	42.80	-2	4,274	-0.05%
2021/05/12	0	44.30	0	0.00	42.10	0	4,271	0.00%
2021/05/11	0	0.00	3	47.30	45.30	-3	4,219	-0.07%
2021/05/10	0	0.00	1.1	49.99	49.95	-1.1	4,204	-0.03%
2021/05/05	0	0.00	3	49.90	49.15	-3	4,316	-0.07%
2021/05/04	14	51.70	0	0.00	49.05	14	4,326	0.32%
2021/05/03	1	54.10	0	0.00	53.10	1	4,311	0.02%
2021/04/29	1	57.90	1	57.60	57.20	0	4,278	0.00%
2021/04/27	3	57.00	3	57.10	56.90	0	4,261	0.00%
2021/04/26	2	58.10	0	0.00	57.40	2	4,258	0.05%
2021/04/22	4	57.40	2	59.40	56.00	2	4,252	0.05%
2021/04/21	2	59.05	4	59.18	58.70	-2	4,213	-0.05%
2021/04/20	0	0.00	2	60.05	59.70	-2	4,196	-0.05%
2021/04/19	3	59.40	0	0.00	59.30	3	4,171	0.07%
2021/04/16	3	60.70	1	59.20	59.30	2	4,157	0.05%
2021/04/15	4	60.78	0	0.00	60.70	4	4,139	0.10%
2021/04/14	3	59.80	0	0.00	59.20	3	4,100	0.07%
2021/04/13	2	62.80	0	0.00	61.60	2	4,058	0.05%
2021/04/12	13	68.16	28	69.32	65.60	-15	3,930	-0.38%
2021/04/09	36	62.18	11	62.77	65.40	25	3,563	0.70%
2021/04/08	1	59.30	24	57.33	59.50	-23	3,170	-0.73%
2021/04/07	1	57.00	0	0.00	56.90	1	3,035	0.03%
2021/04/01	0	0.00	1	57.00	56.90	-1	3,013	-0.03%
2021/03/31	4	57.55	3	56.83	57.20	1	2,993	0.03%
2021/03/26	12	54.70	0	0.00	54.50	12	2,996	0.40%
2021/03/25	1	54.90	1	54.10	54.10	0	2,996	0.00%
2021/03/23	1.6	57.68	5	55.46	55.00	-3.4	2,984	-0.11%
2021/03/19	1	59.50	0	0.00	58.20	1	2,938	0.03%
2021/03/18	12	59.80	11.2	59.15	58.60	0.8	2,913	0.03%
2021/03/17	0	0.00	11	58.00	58.10	-11	2,900	-0.38%
2021/03/15	0	0.00	1	56.80	57.40	-1	2,910	-0.03%
2021/03/12	1	56.80	1	57.01	56.80	0	2,896	0.00%
2021/03/11	7	59.31	2	60.85	59.60	5	2,914	0.17%
2021/03/10	4	60.53	11	60.24	60.60	-7	2,877	-0.24%
2021/03/09	1	57.40	1	56.40	56.40	0	2,759	0.00%
2021/03/08	1	57.10	1	57.30	57.00	0	2,776	0.00%
2021/03/05	1	56.60	1	56.90	56.70	0	2,785	0.00%
2021/03/04	2	54.70	1	55.10	54.50	1	2,786	0.04%
2021/03/03	0	0.00	1	54.60	53.50	-1	3,151	-0.03%
2021/02/25	0	0.00	1	54.91	54.80	-1	3,770	-0.03%
2021/02/24	3	55.83	0	0.00	55.10	3	3,844	0.08%
2021/02/23	0	0.00	0	57.50	57.50	0	3,859	0.00%
2021/02/22	8	58.79	1	58.80	58.80	7	4,074	0.17%
2021/02/19	2.1	56.21	10	57.52	58.50	-8	4,080	-0.19%
2021/02/18	3	55.80	4	56.35	56.10	-1	3,952	-0.03%
2021/02/05	4	51.60	0	0.00	50.60	4	3,835	0.10%
2021/02/04	1	52.10	1	51.20	51.20	0	3,846	0.00%
2021/02/03	1	52.20	3	51.97	51.80	-2	3,820	-0.05%
2021/02/02	0	0.00	2	50.60	50.30	-2	3,789	-0.05%
2021/01/29	11	54.02	5	52.28	51.20	6	3,756	0.16%
2021/01/28	2	52.35	1	51.60	51.20	1	3,646	0.03%
2021/01/27	1	52.60	0	0.00	52.40	1	3,614	0.03%
2021/01/25	1	52.40	3	51.83	51.70	-2	3,571	-0.06%
2021/01/15	3	52.03	0	0.00	50.20	3	3,423	0.09%
2021/01/11	5	50.30	0	0.00	50.20	5	3,362	0.15%
2021/01/08	5	49.45	0	0.00	50.10	5	3,350	0.15%
2021/01/07	10	51.50	7	51.74	51.00	3	3,317	0.09%
2021/01/06	8	52.75	5	53.26	51.40	3	3,302	0.09%
2021/01/04	0	0.00	3	52.30	52.60	-3	3,223	-0.09%
2020/12/30	0	0.00	3	52.40	52.50	-3	3,183	-0.09%
2020/12/29	2	52.90	10	52.50	52.10	-8	3,181	-0.25%
2020/12/28	0	0.00	1	52.00	51.80	-1	3,160	-0.03%
2020/12/24	1	53.20	1	52.30	52.40	0	3,145	0.00%
2020/12/23	2	52.60	0	0.00	52.10	2	3,129	0.06%
2020/12/22	11	50.68	0	0.00	49.05	11	3,102	0.35%
2020/12/15	0	0.00	1	52.40	50.70	-1	3,068	-0.03%
2020/12/10	0	0.00	1	55.00	55.20	-1	2,945	-0.03%
2020/12/09	0	0.00	1	56.00	56.80	-1	2,906	-0.03%
2020/12/07	1	55.20	2	56.20	55.20	-1	2,824	-0.04%
2020/12/04	1	53.60	0	0.00	53.60	1	2,716	0.04%
2020/12/03	1	58.60	0	0.00	56.90	1	2,563	0.04%
2020/12/02	2	60.40	1	59.90	59.50	1	2,472	0.04%
2020/12/01	1.4	59.80	2	61.15	59.80	-0.6	2,428	-0.03%
2020/11/30	2	60.05	1	60.00	60.20	1	2,342	0.04%
2020/11/27	4	61.33	3	60.97	60.80	1	2,248	0.04%
2020/11/26	4	56.28	18	57.21	59.60	-14	1,886	-0.74%
2020/11/25	6	54.82	4	54.38	54.20	2	1,615	0.12%
2020/11/24	3	55.27	6	54.72	55.30	-3	1,531	-0.20%
2020/11/23	1	47.55	6	51.33	52.70	-5	1,269	-0.39%
2020/11/20	1	48.35	6	48.03	47.95	-5	1,179	-0.42%
2020/11/19	12	48.99	25	48.81	48.50	-13	1,118	-1.16%
2020/11/18	5	45.57	7	45.25	46.20	-2	857	-0.23%
2020/11/17	0	0.00	1	41.85	42.00	-1	761	-0.13%
2020/11/12	2	42.23	0	0.00	42.30	2	789	0.25%
2020/11/05	0	0.00	1	41.35	41.25	-1	824	-0.12%
2020/11/02	1	38.60	0	0.00	38.90	1	832	0.12%
2020/10/30	2	39.80	1	39.65	39.05	1	834	0.12%
2020/10/29	1	39.30	0	0.00	39.65	1	840	0.12%
2020/10/28	0	0.00	2	40.10	40.20	-2	849	-0.24%
2020/10/27	0	0.00	1	40.60	40.60	-1	855	-0.12%
2020/10/26	1	40.75	0	0.00	40.85	1	876	0.11%
2020/10/21	0	0.00	1	41.55	41.40	-1	959	-0.10%
2020/10/20	1	41.15	0	0.00	40.70	1	971	0.10%
2020/10/15	1	41.15	0	0.00	40.55	1	1,008	0.10%
2020/10/14	1	40.75	0	0.00	40.80	1	1,023	0.10%
2020/09/28	2	40.20	0	0.00	40.35	2	1,581	0.13%
2020/09/25	0	0.00	1	40.40	40.20	-1	1,616	-0.06%
2020/09/24	1	41.65	0	0.00	41.25	1	1,628	0.06%
2020/09/21	6	43.86	0	0.00	43.70	6	1,732	0.35%
2020/09/18	0	0.00	6	44.19	43.70	-6	1,745	-0.34%
2020/09/16	1	43.00	0	0.00	42.50	1	1,746	0.06%
2020/09/15	0	0.00	1	43.05	42.70	-1	1,759	-0.06%
2020/09/14	1	42.70	0	0.00	42.70	1	1,779	0.06%
2020/09/09	0	0.00	2	43.23	43.40	-2	1,873	-0.11%
2020/09/04	0	0.00	13	45.00	45.15	-13	1,972	-0.66%
2020/09/02	0	0.00	1	46.05	46.00	-1	2,189	-0.05%
2020/08/31	16	45.28	3	44.70	46.05	13	2,187	0.59%
2020/08/24	1	41.80	0	0.00	41.80	1	2,316	0.04%
2020/08/21	1	41.85	0	0.00	41.75	1	2,349	0.04%
2020/08/20	0	0.00	2	41.40	41.80	-2	2,407	-0.08%
2020/08/19	0	0.00	2	45.30	44.65	-2	2,397	-0.08%
2020/08/18	9	45.22	43	45.10	45.00	-34	2,404	-1.41%
2020/08/17	1	44.75	0	0.00	44.75	1	2,409	0.04%
2020/08/06	1	46.65	0	0.00	45.50	1	2,525	0.04%
2020/07/31	2	46.25	0	0.00	46.20	2	2,764	0.07%
2020/07/30	0	0.00	1	45.70	46.55	-1	2,809	-0.04%
2020/07/29	0	0.00	0.4	44.40	44.40	-0.4	2,811	-0.01%
2020/07/28	1	44.35	2	43.00	43.00	-1	2,824	-0.04%
2020/07/27	2	45.28	1	45.40	44.40	1	2,854	0.04%
2020/07/24	2	48.00	1	47.60	47.60	1	2,858	0.03%
2020/07/22	6	49.55	0	0.00	49.50	6	3,062	0.20%
2020/07/20	2	48.35	0	0.00	48.50	2	3,096	0.06%
2020/07/17	43	49.74	0	0.00	49.15	43	3,132	1.37%
2020/07/16	3	50.10	1	49.95	50.00	2	3,170	0.06%
2020/07/15	2	50.10	5	50.00	50.00	-3	3,186	-0.09%
2020/07/14	1.6	52.62	18	50.93	50.70	-16.4	3,231	-0.51%
2020/07/10	2	50.95	5	51.32	50.90	-3	3,437	-0.09%
2020/07/09	10	55.30	16	53.51	53.00	-6	3,461	-0.17%
2020/07/08	13	52.09	22	53.99	54.60	-9	3,354	-0.27%
2020/07/07	8	52.23	21	52.09	51.80	-13	3,220	-0.40%
2020/07/06	15	50.36	1	50.50	50.30	14	3,173	0.44%
2020/07/03	24	50.86	2	51.35	50.80	22	3,189	0.69%
2020/07/02	0	0.00	14	51.81	51.70	-14	3,256	-0.43%
2020/07/01	6	52.58	9	52.79	51.70	-3	3,278	-0.09%
2020/06/24	0	0.00	1	51.00	50.80	-1	3,390	-0.03%
2020/06/23	2	50.45	0	0.00	50.50	2	3,536	0.06%
2020/06/22	5	50.80	0	0.00	50.60	5	3,591	0.14%
2020/06/19	12	51.13	1	51.60	51.30	11	3,659	0.30%
2020/06/18	4	50.45	1	50.80	50.70	3	3,707	0.08%
2020/06/17	0	0.00	1	52.70	51.50	-1	3,699	-0.03%
2020/06/16	0	0.00	15	51.09	51.20	-15	3,747	-0.40%
2020/06/12	0	0.00	3	49.28	50.60	-3	3,810	-0.08%
2020/06/11	3	51.63	2	53.20	51.30	1	3,826	0.03%
2020/06/10	2	54.20	2	54.00	54.00	0	3,834	0.00%
2020/06/09	4	55.63	5	55.96	55.40	-1	3,843	-0.03%
2020/06/08	2	54.00	4	53.88	54.40	-2	3,779	-0.05%
2020/06/05	2	52.85	0	0.00	52.70	2	3,769	0.05%
2020/06/04	1	52.70	2	52.60	52.70	-1	3,806	-0.03%
2020/06/03	7	53.93	4	54.63	53.60	3	3,857	0.08%
2020/06/02	5	53.64	4	53.10	53.40	1	3,871	0.03%
2020/06/01	1	52.90	0	0.00	52.70	1	3,849	0.03%
2020/05/29	0	0.00	2	50.50	52.90	-2	3,833	-0.05%
2020/05/28	0	0.00	1	50.20	50.30	-1	3,831	-0.03%
2020/05/27	3	51.93	1	51.70	51.10	2	3,839	0.05%
2020/05/25	1	49.20	0	0.00	49.20	1	3,798	0.03%
2020/05/22	2	49.50	1	49.50	49.50	1	3,802	0.03%
2020/05/21	0	0.00	1	51.50	50.80	-1	3,787	-0.03%
2020/05/20	11	50.14	0	0.00	50.70	11	3,782	0.29%
2020/05/19	1	50.30	1	49.90	49.85	0	3,814	0.00%
2020/05/18	1	49.90	1	49.50	49.30	0	3,814	0.00%
2020/05/14	2	53.25	2	53.40	52.20	0	3,771	0.00%
2020/05/13	3	54.27	2	54.20	54.50	1	3,751	0.03%
2020/05/12	5	55.14	6	57.05	54.90	-1	3,767	-0.03%
2020/05/11	4	54.48	0	0.00	54.60	4	3,626	0.11%
2020/05/08	3	53.83	1	53.70	53.60	2	3,608	0.06%
2020/05/07	0	0.00	1	54.00	53.70	-1	3,620	-0.03%
2020/05/06	0	0.00	5	53.40	53.00	-5	3,610	-0.14%
2020/05/05	4	52.38	2	52.30	52.10	2	3,608	0.06%
2020/05/04	1	51.10	1	52.20	52.00	0	3,694	0.00%
2020/04/30	2	54.00	0	0.00	53.70	2	3,715	0.05%
2020/04/29	0	0.00	1	53.70	53.90	-1	3,718	-0.03%
2020/04/28	6	54.17	2	53.65	53.60	4	3,708	0.11%
2020/04/27	3	54.83	5	55.82	54.90	-2	3,681	-0.05%
2020/04/24	2	50.60	1	50.70	51.00	1	3,522	0.03%
2020/04/23	1	51.10	2	51.25	50.70	-1	3,512	-0.03%
2020/04/22	3	48.80	2	49.13	50.50	1	3,485	0.03%
2020/04/21	1	51.70	3	51.00	49.60	-2	3,434	-0.06%
2020/04/20	2	53.15	1	53.50	53.40	1	3,384	0.03%
2020/04/17	1	54.10	0	0.00	53.00	1	3,359	0.03%
2020/04/16	6	52.82	1	52.20	53.00	5	3,288	0.15%
2020/04/15	9	53.11	9	51.84	53.20	0	3,250	0.00%
2020/04/14	1	52.20	0	0.00	52.20	1	3,062	0.03%
2020/04/13	6	47.73	0	0.00	47.50	6	2,998	0.20%
2020/04/10	1	48.00	5	48.00	48.15	-4	3,008	-0.13%
2020/04/08	9	47.81	5	48.74	48.55	4	2,978	0.13%
2020/04/07	1	46.70	1	47.10	47.15	0	2,928	0.00%
2020/04/06	3	44.85	6	44.58	44.95	-3	2,851	-0.11%
2020/03/31	0	0.00	10	45.86	44.20	-10	2,820	-0.35%
2020/03/30	0	0.00	1	44.50	45.00	-1	2,768	-0.04%
2020/03/27	4	43.10	6	44.53	44.85	-2	2,675	-0.07%
2020/03/26	3	40.45	0	0.00	40.80	3	2,579	0.12%
2020/03/25	8	39.89	3	39.77	39.85	5	2,526	0.20%
2020/03/24	4	39.29	2	40.18	38.80	2	2,500	0.08%
2020/03/23	21	37.39	1	37.30	38.10	20	2,446	0.82%
2020/03/20	3	39.10	3	39.02	39.65	0	2,449	0.00%
2020/03/19	2	37.43	1	37.00	36.05	1	2,425	0.04%
2020/03/18	10	44.82	3	41.97	40.05	7	2,547	0.27%
2020/03/17	8	45.39	12	46.06	43.45	-4	2,506	-0.16%
2020/03/16	11	48.11	3	48.37	48.05	8	2,473	0.32%
2020/03/13	4	48.28	5	49.50	49.50	-1	2,415	-0.04%
2020/03/12	4	53.80	0	0.00	52.60	4	2,329	0.17%
2020/03/11	0	0.00	3	60.20	58.00	-3	2,255	-0.13%
2020/03/10	1	59.20	0	0.00	62.20	1	2,232	0.04%
2020/03/09	0	0.00	1	61.70	60.30	-1	2,198	-0.05%
2020/03/06	2	66.80	0	0.00	67.00	2	2,128	0.09%
2020/03/05	1	68.80	1	68.60	70.00	0	2,085	0.00%
2020/03/04	0	0.00	2	69.60	69.70	-2	2,045	-0.10%
2020/03/02	1	71.90	0	0.00	69.50	1	2,022	0.05%
2020/02/27	0	0.00	1	73.40	72.90	-1	2,009	-0.05%
2020/02/24	2	75.30	1	75.10	75.30	1	1,995	0.05%
2020/02/20	0	0.00	2	76.60	76.10	-2	2,034	-0.10%
2020/02/19	1	75.50	0	0.00	75.40	1	2,049	0.05%
2020/02/14	0	0.00	5	74.90	75.20	-5	2,085	-0.24%
2020/02/13	6	74.12	1	73.60	73.70	5	2,097	0.24%
2020/02/12	1	74.30	2	74.40	73.90	-1	2,139	-0.05%
2020/02/10	1	70.50	0	0.00	69.60	1	2,141	0.05%
2020/02/07	0	0.00	2	72.00	71.70	-2	2,168	-0.09%
2020/02/06	3	74.43	1	75.00	75.00	2	2,180	0.09%
2020/02/05	2	76.75	1	75.90	76.00	1	2,171	0.05%
2020/02/04	0	0.00	3	67.47	70.60	-3	2,068	-0.15%
2020/02/03	1	64.20	3	65.00	64.20	-2	2,040	-0.10%
2020/01/31	2	73.95	1	72.40	71.00	1	2,002	0.05%
2020/01/30	2	77.10	6	76.50	76.40	-4	1,992	-0.20%
2020/01/17	0	0.00	4	86.03	85.80	-4	1,972	-0.20%
2020/01/16	1	87.00	0	0.00	86.50	1	1,972	0.05%
2020/01/15	0	0.00	1	87.50	87.50	-1	1,973	-0.05%
2020/01/14	1	87.70	1	88.50	87.50	0	1,985	0.00%
2020/01/10	1	87.30	2	87.35	87.50	-1	2,079	-0.05%
2020/01/09	2	87.65	2	88.05	87.50	0	2,087	0.00%
2020/01/08	2	86.55	5	86.26	86.40	-3	2,079	-0.14%
2020/01/07	5	86.96	2	87.60	86.90	3	2,089	0.14%
2020/01/06	4	87.98	2	88.45	87.80	2	2,088	0.10%
2020/01/03	4	92.03	18	94.26	91.90	-14	2,082	-0.67%
2020/01/02	21	95.65	4	94.48	94.00	17	2,082	0.82%
2019/12/31	1	91.80	2	92.05	92.00	-1	2,125	-0.05%
2019/12/30	21	92.19	2	92.15	92.00	19	2,161	0.88%
2019/12/27	4	92.40	1	93.40	91.80	3	2,178	0.14%
2019/12/26	1	92.90	1	92.40	92.30	0	2,230	0.00%
2019/12/25	3	93.63	2	94.20	93.30	1	2,213	0.05%
2019/12/24	4	94.58	17	95.08	93.90	-13	2,216	-0.59%
2019/12/23	10	95.82	4	95.53	95.20	6	2,201	0.27%
2019/12/20	2	93.55	1.5	93.60	93.00	0.5	2,144	0.02%
2019/12/19	2	93.25	13	93.93	92.80	-11	2,138	-0.51%
2019/12/18	3	92.00	0	0.00	91.40	3	2,108	0.14%
2019/12/17	6	92.82	5	93.22	92.50	1	2,145	0.05%
2019/12/16	13	92.47	10	92.92	92.50	3	2,146	0.14%
2019/12/13	13	91.75	4.3	90.70	91.50	8.7	2,103	0.42%
2019/12/12	1	86.90	2	86.60	86.30	-1	1,920	-0.05%
2019/12/10	1	86.50	4	87.20	86.50	-3	1,926	-0.16%
2019/12/09	2	87.75	2	88.20	87.60	0	1,949	0.00%
2019/12/06	0	0.00	1	87.50	87.70	-1	2,002	-0.05%
2019/12/05	1	87.30	2	87.65	86.60	-1	2,031	-0.05%
2019/12/04	3	87.33	1	86.70	86.60	2	2,037	0.10%
2019/12/03	1	88.60	1	89.60	89.00	0	2,043	0.00%
2019/12/02	0	0.00	17	88.54	88.80	-17	2,084	-0.82%
2019/11/29	17	90.27	0	0.00	89.80	17	2,167	0.78%
2019/11/27	1	90.00	1	90.60	90.00	0	2,231	0.00%
2019/11/15	0	0.00	1	85.10	86.00	-1	2,426	-0.04%
2019/11/11	5	88.46	1	89.50	87.80	4	2,514	0.16%
2019/11/08	1	94.50	0	0.00	93.60	1	2,477	0.04%
2019/11/07	1	95.00	1	95.00	94.50	0	2,481	0.00%
2019/11/06	6	97.28	3.4	97.47	95.80	2.6	2,466	0.11%
2019/11/05	2	100.00	2	100.25	100.00	0	2,430	0.00%
2019/11/04	7	100.57	3	100.27	99.90	4	2,434	0.16%
2019/11/01	1	98.80	2	99.05	98.70	-1	2,475	-0.04%
2019/10/31	1	98.90	0	0.00	98.90	1	2,519	0.04%
2019/10/28	0	0.00	10	99.60	98.00	-10	2,535	-0.39%
2019/10/24	0	0.00	1	99.90	99.80	-1	2,544	-0.04%
2019/10/23	1	99.50	2.3	99.86	99.30	-1.3	2,543	-0.05%
2019/10/22	2	99.70	0	0.00	99.30	2	2,561	0.08%
2019/10/21	1	102.50	3	101.67	100.50	-2	2,578	-0.08%
2019/10/18	14	99.96	1	98.80	100.50	13	2,618	0.50%
2019/10/17	1	96.40	1	96.40	96.20	0	2,566	0.00%
2019/10/16	0	0.00	10	97.70	96.20	-10	2,613	-0.38%
2019/10/15	3	97.23	3	96.37	97.10	0	2,617	0.00%
2019/10/14	2	96.15	2	96.70	95.80	0	2,615	0.00%
2019/10/09	2	96.55	0	0.00	96.00	2	2,621	0.08%
2019/10/08	3	99.33	1	100.50	97.00	2	2,619	0.08%
2019/10/07	6	99.90	8	98.40	100.50	-2	2,620	-0.08%
2019/10/04	1	100.00	0	0.00	98.00	1	2,552	0.04%
2019/10/03	1	100.50	2	100.95	102.00	-1	2,570	-0.04%
2019/10/02	4	100.75	5	100.70	102.00	-1	2,569	-0.04%
2019/10/01	2	106.75	0	0.00	106.50	2	2,520	0.08%
2019/09/27	2	107.50	5	107.50	106.50	-3	2,553	-0.12%
2019/09/26	0	0.00	2	109.00	109.00	-2	2,780	-0.07%
2019/09/25	0	0.00	1	107.50	108.50	-1	2,959	-0.03%
2019/09/24	1	108.00	1	109.00	107.50	0	3,156	0.00%
2019/09/23	0	0.00	1	108.50	109.00	-1	3,354	-0.03%
2019/09/20	1	106.50	0	0.00	107.00	1	3,476	0.03%
2019/09/19	1	106.50	2	107.75	106.00	-1	3,516	-0.03%
2019/09/18	0	0.00	2	105.75	105.50	-2	3,526	-0.06%
2019/09/17	2	106.25	2	106.00	105.50	0	3,556	0.00%
2019/09/16	2	107.00	2	107.50	106.50	0	3,732	0.00%
2019/09/11	2	105.25	1	106.00	105.00	1	3,805	0.03%
2019/09/10	6	108.33	3	109.00	105.50	3	3,827	0.08%
2019/09/09	5.1	108.01	5	108.70	109.00	0.1	3,836	0.00%
2019/09/05	1	107.00	0	0.00	106.00	1	3,905	0.03%
2019/09/04	1	106.50	1	106.50	106.50	0	3,919	0.00%
2019/09/03	4.6	106.84	3	108.67	105.00	1.6	3,924	0.04%
2019/09/02	1	105.00	3	106.00	106.00	-2	3,913	-0.05%
2019/08/30	2	104.50	2	105.50	104.50	0	3,952	0.00%
2019/08/29	0	0.00	4	102.50	103.00	-4	3,982	-0.10%
2019/08/28	1	99.90	0	0.00	100.00	1	4,100	0.02%
2019/08/27	12	100.19	3	100.83	100.50	9	4,231	0.21%
2019/08/26	11	97.18	7	97.50	98.30	4	4,279	0.09%
2019/08/23	3	100.40	1	99.00	99.20	2	4,343	0.05%
2019/08/22	10	103.15	12	103.92	103.00	-2	4,348	-0.05%
2019/08/21	0	0.00	10	100.20	99.60	-10	4,409	-0.23%
2019/08/20	1	99.70	2	100.25	99.30	-1	4,445	-0.02%
2019/08/19	4	99.93	0	0.00	99.30	4	4,496	0.09%
2019/08/16	1	101.50	13	102.46	100.50	-12	4,510	-0.27%
2019/08/15	1	98.90	10	98.69	99.80	-9	4,466	-0.20%
2019/08/14	17	99.67	16	99.39	97.00	1	4,442	0.02%
2019/08/13	9	98.77	30	97.21	96.00	-21	4,441	-0.47%
2019/08/12	1	101.00	1	100.00	100.00	0	4,509	0.00%
2019/08/08	1	102.00	3	102.00	102.00	-2	4,593	-0.04%
2019/08/07	2	102.00	1	101.00	99.80	1	4,658	0.02%
2019/08/06	1	99.00	0	0.00	102.00	1	4,682	0.02%
2019/08/05	6	105.58	3	104.67	101.00	3	4,767	0.06%
2019/08/01	0	0.00	3	109.67	111.00	-3	5,016	-0.06%
2019/07/31	10	106.15	1	106.50	106.50	9	5,163	0.17%
2019/07/30	15	106.83	0	0.00	106.00	15	5,257	0.29%
2019/07/25	1	108.00	3	109.00	107.00	-2	5,750	-0.03%
2019/07/24	0	0.00	11	108.00	108.00	-11	5,813	-0.19%
2019/07/23	1	108.00	3	109.33	107.50	-2	5,862	-0.03%
2019/07/22	6	110.17	60	107.46	109.00	-54	5,876	-0.92%
2019/07/18	0	0.00	7	114.36	113.00	-7	5,988	-0.12%
2019/07/16	10	110.70	0	0.00	111.50	10	6,247	0.16%
2019/07/15	6	111.92	0	0.00	111.50	6	6,273	0.10%
2019/07/12	6	109.08	0	0.00	109.50	6	6,301	0.10%
2019/07/11	6	103.50	2	104.75	105.50	4	6,328	0.06%
2019/07/10	10	105.95	0	0.00	105.00	10	6,368	0.16%
2019/07/09	3	108.50	8	108.13	106.00	-5	6,413	-0.08%
2019/07/05	3	115.00	11	115.50	115.00	-8	6,484	-0.12%
2019/07/04	0	0.00	32	111.55	114.00	-32	6,526	-0.49%
2019/07/03	35	117.79	18	118.14	114.00	17	6,616	0.26%
2019/07/02	28	128.09	10	130.50	126.50	18	6,519	0.28%
2019/07/01	17	128.21	10	129.25	128.00	7	6,427	0.11%
2019/06/28	6	119.50	12	120.38	122.00	-6	6,352	-0.09%
2019/06/27	46	116.57	14	116.68	116.00	32	6,333	0.51%
2019/06/26	1	110.50	8	111.63	115.50	-7	6,245	-0.11%
2019/06/25	4	112.13	5	110.50	109.50	-1	6,188	-0.02%
2019/06/24	0	0.00	1	109.50	111.00	-1	6,220	-0.02%
2019/06/21	57	114.11	37	112.39	109.50	20	6,275	0.32%
2019/06/20	8	109.25	28	109.45	112.00	-20	6,131	-0.33%
2019/06/19	2	109.50	2	109.50	110.00	0	6,165	0.00%
2019/06/18	3	110.67	2	109.00	108.00	1	6,152	0.02%
2019/06/17	15	108.50	9	109.56	111.00	6	6,178	0.10%
2019/06/14	2	108.75	1	108.00	108.00	1	6,308	0.02%
2019/06/13	25	109.50	5	109.30	109.00	20	6,338	0.32%
2019/06/12	5	105.50	15	106.17	107.00	-10	6,438	-0.16%
2019/06/11	2	106.00	6	105.75	105.00	-4	6,559	-0.06%
2019/06/10	24	106.17	34	106.32	104.50	-10	6,656	-0.15%
2019/06/06	5	105.60	53	105.54	106.50	-48	6,701	-0.72%
2019/06/05	5	107.80	69	108.38	106.00	-64	6,787	-0.94%
2019/06/04	8	110.56	7	109.21	106.50	1	6,806	0.01%
2019/06/03	74	109.99	7	110.43	112.50	67	6,769	0.99%
2019/05/31	8	105.75	8	107.44	108.50	0	6,826	0.00%
2019/05/30	15	107.47	14	107.07	105.00	1	6,839	0.01%
2019/05/29	10	106.90	21	104.86	106.50	-11	6,801	-0.16%
2019/05/28	40	106.69	44	105.18	108.00	-4	6,858	-0.06%
2019/05/27	4	106.75	11	105.55	108.50	-7	6,788	-0.10%
2019/05/24	6	111.00	7	112.36	108.50	-1	6,864	-0.01%
2019/05/23	4	107.63	3	105.83	110.50	1	6,979	0.01%
2019/05/22	2	106.00	2	106.25	107.00	0	7,025	0.00%
2019/05/21	0	0.00	2	104.75	106.50	-2	7,118	-0.03%
2019/05/20	0	0.00	11	104.05	104.00	-11	7,163	-0.15%
2019/05/17	30	105.83	12	104.42	104.50	18	7,248	0.25%
2019/05/16	22	112.14	24	115.25	109.50	-2	7,208	-0.03%
2019/05/15	6	108.75	25	109.96	113.50	-19	7,169	-0.27%
2019/05/14	7	104.00	6	103.67	105.50	1	7,201	0.01%
2019/05/13	11	103.77	9	103.94	105.50	2	7,197	0.03%
2019/05/10	7	102.86	4	102.63	103.00	3	7,127	0.04%
2019/05/09	92	103.49	38	105.11	100.50	54	7,009	0.77%
2019/05/08	20	102.17	8	102.75	104.00	12	6,820	0.18%
2019/05/07	16	100.08	8	99.80	101.50	8	6,665	0.12%
2019/05/06	37	98.42	9	99.21	97.80	28	6,589	0.42%
2019/05/03	17	95.68	10	96.50	96.80	7	6,399	0.11%
2019/05/02	2	90.50	6	91.18	92.00	-4	6,190	-0.06%
2019/04/30	5	88.22	5	86.22	88.90	0	6,109	0.00%
2019/04/29	6	83.97	15	86.08	83.50	-9	6,068	-0.15%
2019/04/26	12	87.36	8	87.83	87.20	4	6,010	0.07%
2019/04/25	8	88.98	1	87.90	89.00	7	6,006	0.12%
2019/04/24	1	89.50	2	90.45	91.50	-1	6,014	-0.02%
2019/04/23	10	86.57	21	86.64	88.00	-11	6,187	-0.18%
2019/04/22	7	97.27	19	97.58	93.00	-12	6,072	-0.20%
2019/04/19	1	100.50	14	99.89	99.80	-13	6,095	-0.21%
2019/04/18	9	99.56	6	100.25	99.30	3	6,271	0.05%
2019/04/17	3	101.33	2	103.00	100.00	1	6,588	0.02%
2019/04/16	7	102.21	12	101.29	103.50	-5	6,842	-0.07%
2019/04/15	3	104.00	10	102.70	102.00	-7	6,835	-0.10%
2019/04/12	6	102.17	15	101.87	104.50	-9	6,876	-0.13%
2019/04/11	3	106.33	11	106.36	104.00	-8	6,845	-0.12%
2019/04/10	37	105.89	34	104.99	106.50	3	6,984	0.04%
2019/04/09	13	108.15	17	109.09	107.00	-4	6,968	-0.06%
2019/04/08	21	103.98	2	104.50	104.50	19	6,879	0.28%
2019/04/03	7	95.23	8	96.29	95.20	-1	6,872	-0.01%
2019/04/02	12	95.85	15	94.43	99.00	-3	6,792	-0.04%
2019/04/01	30	99.47	55	99.45	96.50	-25	6,695	-0.37%
2019/03/29	16	106.03	2	106.25	106.50	14	6,551	0.21%
2019/03/28	21	106.12	2	104.00	105.50	19	6,516	0.29%
2019/03/27	6	106.17	27	101.63	105.00	-21	6,501	-0.32%
2019/03/26	20	116.20	17	114.00	108.00	3	6,446	0.05%
2019/03/25	3	107.33	19	106.00	110.00	-16	6,386	-0.25%
2019/03/22	22	106.18	9	109.50	108.50	13	6,363	0.20%
2019/03/21	4	100.75	0	0.00	101.50	4	6,292	0.06%
2019/03/20	5	99.56	9	99.51	100.00	-4	6,306	-0.06%
2019/03/19	18	94.68	16	98.08	96.20	2	6,250	0.03%
2019/03/18	11	101.77	1.2	105.78	103.00	9.9	6,082	0.16%
2019/03/15	40	111.49	27	115.22	108.00	13	6,054	0.21%
2019/03/14	5	116.20	25.2	116.26	120.00	-20.2	5,907	-0.34%
2019/03/13	18	110.08	18	110.81	113.50	0	5,847	0.00%
2019/03/12	3	106.67	13	107.65	108.00	-10	5,759	-0.17%
2019/03/11	25	104.66	11	104.18	104.00	14	5,692	0.25%
2019/03/08	3	104.00	6	106.42	108.50	-3	5,602	-0.05%
2019/03/07	21	102.50	22	102.36	105.00	-1	5,518	-0.02%
2019/03/06	75	108.56	29	106.24	101.50	46	5,407	0.85%
2019/03/05	3	105.17	8	107.06	109.00	-5	5,226	-0.10%
2019/03/04	6	104.75	5	104.50	105.00	1	5,148	0.02%
2019/02/27	8	101.75	3	103.67	103.00	5	5,076	0.10%
2019/02/26	59	101.95	19	103.18	104.00	40	4,988	0.80%
2019/02/25	23	99.41	17	99.32	102.00	6	4,996	0.12%
2019/02/22	51	95.60	44	95.12	97.00	7	4,891	0.14%
2019/02/21	3	93.67	2	93.35	94.60	1	4,732	0.02%
2019/02/20	19	91.83	4	91.05	91.70	15	4,669	0.32%
2019/02/19	7	88.43	12	89.11	88.80	-5	4,589	-0.11%
2019/02/18	27	86.57	7	85.94	88.30	20	4,524	0.44%
2019/02/15	14	81.86	5	81.60	82.00	9	4,417	0.20%
2019/02/14	13	84.46	1	84.70	84.30	12	4,388	0.27%
2019/02/13	6	81.73	14	82.80	83.70	-8	4,360	-0.18%
2019/02/12	5	79.08	5	79.62	79.90	0	4,263	0.00%
2019/02/11	8	78.05	19	78.49	78.40	-11	4,247	-0.26%
2019/01/30	7	76.43	3	77.27	76.70	4	4,234	0.09%
2019/01/29	4	76.43	0	0.00	76.40	4	4,254	0.09%
2019/01/28	0	0.00	6	76.67	77.50	-6	4,283	-0.14%
2019/01/25	9	75.44	0	0.00	75.00	9	4,319	0.21%
2019/01/24	0	0.00	4	73.13	74.20	-4	4,363	-0.09%
2019/01/23	2	70.65	1	71.00	71.50	1	4,387	0.02%
2019/01/22	4	70.88	0	0.00	70.20	4	4,414	0.09%
2019/01/21	1	71.40	5	71.06	71.90	-4	4,444	-0.09%
2019/01/18	1	69.30	2	70.20	69.30	-1	4,466	-0.02%
2019/01/17	2	69.55	2	71.15	69.10	0	4,509	0.00%
2019/01/16	4	67.30	16	68.25	71.20	-12	4,538	-0.26%
2019/01/15	19	76.86	9	74.90	69.90	10	4,488	0.22%
2019/01/14	2	75.00	4	75.70	75.80	-2	4,238	-0.05%
2019/01/11	4.3	74.81	5	76.44	75.60	-0.7	4,199	-0.02%
2019/01/10	4	76.18	17	75.06	76.00	-13	4,109	-0.32%
2019/01/09	55	75.78	33	74.72	74.20	22	3,927	0.56%
2019/01/08	9	70.52	4	70.50	75.40	5	3,614	0.14%
2019/01/07	0	0.00	11	69.80	69.80	-11	3,360	-0.33%
2019/01/04	2	59.85	8	62.25	63.50	-6	3,409	-0.18%
2019/01/03	2	63.90	2	63.95	63.80	0	3,316	0.00%
2019/01/02	15	69.57	11	71.90	66.00	4	3,377	0.12%
2018/12/28	1	64.80	11	65.17	65.90	-10	3,260	-0.31%
2018/12/27	5	64.38	26	64.65	64.50	-21	3,349	-0.63%
2018/12/26	12	64.29	12	64.73	63.60	0	3,485	0.00%
2018/12/25	5	63.12	2	63.30	63.30	3	3,447	0.09%
2018/12/24	3	63.83	4	63.98	64.10	-1	3,528	-0.03%
2018/12/22	22	63.28	23	63.30	63.10	-1	3,530	-0.03%
2018/12/21	19	61.85	25	60.89	62.60	-6	3,527	-0.17%
2018/12/20	4	61.28	3	62.03	61.30	1	3,540	0.03%
2018/12/19	2	61.55	2	61.95	62.00	0	3,563	0.00%
2018/12/18	24	61.87	20	62.76	61.20	4	3,581	0.11%
2018/12/17	8	63.89	6	64.03	63.80	2	3,567	0.06%
2018/12/14	5	62.84	5	63.40	64.00	0	3,575	0.00%
2018/12/13	3	63.00	3	64.67	62.60	0	3,577	0.00%
2018/12/12	2	63.10	8	63.38	63.60	-6	3,604	-0.17%
2018/12/11	2	62.80	5	62.82	62.60	-3	3,633	-0.08%
2018/12/10	10	61.91	3	61.73	62.10	7	3,755	0.19%
2018/12/07	12	60.35	8	60.83	61.80	4	3,790	0.11%
2018/12/06	31	61.01	23	63.37	58.90	8	3,886	0.21%
2018/12/05	7	60.47	12	61.76	63.00	-5	3,889	-0.13%
2018/12/04	10	61.10	11	61.51	61.00	-1	3,943	-0.03%
2018/12/03	0	0.00	4	58.70	59.90	-4	4,066	-0.10%
2018/11/30	3	56.40	17	56.37	56.30	-14	4,089	-0.34%
2018/11/29	3	55.83	3	56.13	55.60	0	4,199	0.00%
2018/11/28	5	55.50	4	56.00	55.10	1	4,396	0.02%
2018/11/27	13	54.75	3	55.03	55.50	10	4,610	0.22%
2018/11/26	1	52.80	1	53.60	54.00	0	4,669	0.00%
2018/11/23	2	53.95	0	0.00	53.10	2	4,700	0.04%
2018/11/22	10	55.96	23	55.73	54.00	-13	4,776	-0.27%
2018/11/21	4	52.90	5	53.72	53.50	-1	4,853	-0.02%
2018/11/20	3	53.13	2	53.60	53.50	1	4,956	0.02%
2018/11/19	0	0.00	1	53.20	53.30	-1	4,957	-0.02%
2018/11/16	3	52.53	7	52.77	52.50	-4	4,964	-0.08%
2018/11/15	4	51.13	3	51.77	52.00	1	4,964	0.02%
2018/11/14	4	51.65	3	51.47	51.40	1	4,989	0.02%
2018/11/13	23	48.86	24	50.51	51.90	-1	5,041	-0.02%
2018/11/12	5	50.96	7	50.97	50.70	-2	5,065	-0.04%
2018/11/09	5	51.72	6	51.62	51.50	-1	5,083	-0.02%
2018/11/08	8	53.25	6	52.78	51.90	2	5,132	0.04%
2018/11/07	1	50.90	5	51.72	52.20	-4	5,193	-0.08%
2018/11/06	5	51.46	3	52.10	51.20	2	5,336	0.04%
2018/11/05	4	50.06	6	50.29	51.00	-2	5,332	-0.04%
2018/11/02	6	52.57	9	54.08	52.20	-3	5,358	-0.06%
2018/11/01	59	53.04	67	53.20	53.00	-8	5,392	-0.15%
2018/10/31	3	51.40	21	51.47	51.10	-18	5,440	-0.33%
2018/10/30	18	49.68	4	49.98	49.70	14	5,628	0.25%
2018/10/29	3	48.23	20	49.78	50.20	-17	5,728	-0.30%
2018/10/26	5	50.66	7	50.12	49.30	-2	5,947	-0.03%
2018/10/25	8	50.45	2	50.85	50.60	6	6,359	0.09%
2018/10/24	6	51.90	6	52.78	52.50	0	6,446	0.00%
2018/10/23	7	52.40	2	52.30	50.90	5	6,588	0.08%
2018/10/22	2	52.35	5	52.58	53.00	-3	6,889	-0.04%
2018/10/19	6	49.58	17	49.79	51.70	-11	6,986	-0.16%
2018/10/18	4	51.70	4	51.58	51.20	0	7,209	0.00%
2018/10/17	4	50.68	3	51.23	50.30	1	7,600	0.01%
2018/10/16	3	50.37	5	50.47	50.30	-2	7,695	-0.03%
2018/10/15	3	49.27	16	49.31	48.95	-13	7,903	-0.16%
2018/10/12	11	46.35	6	47.95	49.85	5	8,183	0.06%
2018/10/09	7	55.23	16	56.02	54.10	-9	8,597	-0.10%
2018/10/08	7	59.47	4	60.65	60.00	3	8,507	0.04%
2018/10/05	11	59.06	4	60.08	60.00	7	8,542	0.08%
2018/10/04	2	66.45	1	66.60	63.40	1	8,556	0.01%
2018/10/03	2	70.15	12	70.43	70.10	-10	8,411	-0.12%
2018/10/02	29	70.08	10	70.09	71.00	19	8,389	0.23%
2018/10/01	5	70.80	2	70.35	70.60	3	8,348	0.04%
2018/09/28	2	69.70	1	70.80	69.70	1	8,439	0.01%
2018/09/27	0	0.00	1	69.50	69.50	-1	8,635	-0.01%
2018/09/26	4	69.63	1	70.90	69.10	3	9,078	0.03%
2018/09/25	2	66.95	3	68.10	69.00	-1	9,128	-0.01%
2018/09/21	0	0.00	2	65.10	65.60	-2	9,292	-0.02%
2018/09/20	3	64.43	5	64.60	64.10	-2	9,420	-0.02%
2018/09/19	10	64.00	1	64.50	63.50	9	9,455	0.10%
2018/09/18	10	62.86	49	64.28	62.30	-39	9,513	-0.41%
2018/09/17	2	66.55	0	0.00	66.30	2	9,494	0.02%
2018/09/14	4	68.25	3	68.87	68.20	1	9,490	0.01%
2018/09/13	2	68.55	2	69.40	68.50	0	9,452	0.00%
2018/09/12	24	69.02	7	69.14	69.50	17	9,427	0.18%
2018/09/11	4	66.70	10	66.85	68.00	-6	9,427	-0.06%
2018/09/10	19	68.89	33	68.36	67.30	-14	9,421	-0.15%
2018/09/07	42	68.97	27	68.44	69.50	15	9,732	0.15%
2018/09/06	21	67.10	6	66.77	68.00	15	9,827	0.15%
2018/09/05	24	66.57	24	66.42	67.30	0	9,843	0.00%
2018/09/04	8	66.49	30	67.04	66.20	-22	9,876	-0.22%
2018/09/03	48	71.55	33	71.05	69.90	15	9,871	0.15%
2018/08/31	3	68.00	3	69.17	69.80	0	9,927	0.00%
2018/08/30	4	68.48	6	68.32	67.90	-2	10,098	-0.02%
2018/08/29	55	68.37	55	67.71	68.00	0	10,379	0.00%
2018/08/28	2	67.55	18	67.64	67.80	-16	10,441	-0.15%
2018/08/27	0	0.00	13	63.51	66.10	-13	10,324	-0.13%
2018/08/24	4	59.95	1	60.70	61.00	3	10,207	0.03%
2018/08/23	1	60.90	0	0.00	60.30	1	10,201	0.01%
2018/08/22	1	61.40	1	62.00	61.30	0	10,174	0.00%
2018/08/21	2	59.85	7	60.09	61.50	-5	10,153	-0.05%
2018/08/20	6	60.02	24	59.13	59.90	-18	10,136	-0.18%
2018/08/17	5	61.44	9	61.69	61.20	-4	10,116	-0.04%
2018/08/16	3	60.70	5	61.06	60.90	-2	10,077	-0.02%
2018/08/15	6	59.85	10	60.19	60.80	-4	10,019	-0.04%
2018/08/14	5	59.12	21	58.90	61.00	-16	9,949	-0.16%
2018/08/13	6	58.97	7	57.63	58.00	-1	9,858	-0.01%
2018/08/10	22	63.54	4	63.78	63.50	18	9,665	0.19%
2018/08/09	21	64.49	33	65.24	63.60	-12	9,600	-0.12%
2018/08/08	6	66.43	6	66.77	65.40	0	9,517	0.00%
2018/08/07	9	66.53	5	67.04	66.00	4	9,413	0.04%
2018/08/06	7	67.70	11	67.83	68.00	-4	9,294	-0.04%
2018/08/03	4	64.05	14	64.91	65.50	-10	9,053	-0.11%
2018/08/02	9	63.44	13	64.14	63.40	-4	8,915	-0.04%
2018/08/01	227	67.58	226	69.60	65.20	1	8,639	0.01%	大買/大賣/
2018/07/31	2	64.90	29	64.91	66.70	-27	8,171	-0.33%
2018/07/30	9	63.82	12	64.93	65.00	-3	8,038	-0.04%
2018/07/27	35	64.86	8	64.59	64.40	27	7,833	0.34%
2018/07/26	2	62.65	7	62.76	62.50	-5	7,493	-0.07%
2018/07/25	47	63.99	9	63.73	62.50	38	7,355	0.52%
2018/07/24	3	61.47	7	62.69	64.40	-4	7,084	-0.06%
2018/07/23	17	59.08	32	58.41	58.60	-15	6,635	-0.23%
2018/07/20	6	59.98	22	60.22	60.40	-16	6,512	-0.25%
2018/07/19	32	60.34	39	61.08	60.20	-7	6,255	-0.11%
2018/07/18	10	59.00	3	58.60	58.30	7	5,926	0.12%
2018/07/17	38	59.31	48	59.34	58.40	-10	5,782	-0.17%
2018/07/16	24	56.25	8	56.54	56.60	16	5,390	0.30%
2018/07/13	12	55.78	38	55.89	55.60	-26	5,334	-0.49%
2018/07/12	45	55.06	9	55.09	56.00	36	5,246	0.69%
2018/07/11	2	51.80	1	52.40	52.60	1	5,106	0.02%
2018/07/10	1	53.70	1	52.50	52.90	0	5,076	0.00%
2018/07/06	11	49.49	7	50.47	52.30	4	4,956	0.08%
2018/07/05	33	51.69	3	52.03	50.00	30	4,851	0.62%
2018/07/04	14	60.02	18	62.43	54.50	-4	4,621	-0.09%
2018/07/03	11	57.12	14	57.16	57.50	-3	4,144	-0.07%
2018/07/02	6	57.88	30	57.82	57.90	-24	4,062	-0.59%
2018/06/29	6	53.32	11	55.35	55.70	-5	3,858	-0.13%
2018/06/28	6	53.10	8	53.40	52.20	-2	3,706	-0.05%
2018/06/27	12	54.50	2	53.70	53.00	10	3,644	0.27%
2018/06/26	3	50.50	1	52.20	53.00	2	3,570	0.06%
2018/06/25	4	51.43	1	51.10	50.70	3	3,518	0.09%
2018/06/22	6	51.48	18	49.81	51.80	-12	3,485	-0.34%
2018/06/21	12	50.91	30	50.13	50.90	-18	3,375	-0.53%
2018/06/20	22	49.21	3	50.02	49.70	19	3,321	0.57%
2018/06/19	0	0.00	1	52.10	52.10	-1	3,193	-0.03%
2018/06/15	18	57.25	12	57.52	53.60	6	3,111	0.19%
2018/06/14	51	55.49	23	54.71	56.30	28	2,689	1.04%
2018/06/13	1	51.30	2	52.35	51.20	-1	2,410	-0.04%
2018/06/12	9	53.40	10	54.66	52.00	-1	2,317	-0.04%
2018/06/11	6	54.05	18	52.24	54.00	-12	2,183	-0.55%
2018/06/08	33	53.65	22	54.13	52.10	11	1,964	0.56%
2018/06/07	4	50.90	40	51.49	52.20	-36	1,666	-2.16%
2018/06/06	7	48.46	14	49.03	49.45	-7	1,400	-0.50%
2018/06/05	4	47.54	4	46.90	47.55	0	1,066	0.00%
2018/06/04	41	42.21	39	43.22	43.25	2	895	0.22%
2018/06/01	3	39.10	3	39.50	39.35	0	825	0.00%
2018/05/31	2	39.55	2	39.80	39.65	0	820	0.00%
2018/05/29	0	0.00	2	38.55	38.50	-2	802	-0.25%
2018/05/28	1	39.05	5	39.70	39.35	-4	790	-0.51%
2018/05/25	2	38.83	4	38.69	38.85	-2	787	-0.25%
2018/05/24	3	37.18	0	0.00	37.25	3	736	0.41%
2018/05/21	0	0.00	6	33.30	34.60	-6	734	-0.82%
2018/05/18	0	0.00	1	32.80	32.85	-1	736	-0.14%
2018/05/14	0	0.00	2	33.43	33.55	-2	817	-0.24%
2018/05/09	1	33.15	1	32.85	32.70	0	814	0.00%
2018/05/04	5	31.84	4	31.70	31.60	1	868	0.12%
2018/05/03	1	33.00	0	0.00	31.85	1	864	0.12%
2018/04/25	0	0.00	1	35.15	34.80	-1	896	-0.11%
2018/04/23	22	36.60	0	0.00	36.50	22	892	2.47%
2018/04/19	0	0.00	1	37.55	37.55	-1	889	-0.11%
2018/04/17	1	38.75	0	0.00	38.60	1	892	0.11%
2018/04/16	0	0.00	2	39.60	38.35	-2	886	-0.23%
2018/04/13	1	39.00	7	39.71	39.10	-6	883	-0.68%
2018/04/12	0	0.00	3	39.20	39.40	-3	882	-0.34%
2018/04/11	40	40.28	43	39.16	38.50	-3	872	-0.34%
2018/04/10	2	39.23	3	39.10	39.15	-1	853	-0.12%
2018/04/03	1	39.50	8	39.01	38.70	-7	872	-0.80%
2018/03/30	0	0.00	4	43.20	41.00	-4	885	-0.45%
2018/03/29	3	43.20	2	43.15	42.55	1	902	0.11%
2018/03/22	0	0.00	2	42.30	42.10	-2	907	-0.22%
2018/03/21	0	0.00	1	42.75	43.00	-1	909	-0.11%
2018/03/16	2	40.90	0	0.00	40.90	2	898	0.22%
2018/03/15	0	0.00	2	41.80	41.30	-2	909	-0.22%
2018/03/13	0	0.00	2	38.90	38.70	-2	907	-0.22%
2018/03/01	1	38.80	1	38.80	38.75	0	1,082	0.00%
2018/02/27	1	40.35	1	40.60	39.35	0	1,091	0.00%
2018/02/22	0	0.00	1	37.25	37.50	-1	1,180	-0.08%
2018/02/21	1	37.05	1	36.95	37.00	0	1,211	0.00%
2018/02/09	4	33.09	11	33.50	33.20	-7	1,254	-0.56%
2018/02/07	1	37.60	0	0.00	37.85	1	1,248	0.08%
2018/02/06	1	38.55	3	38.60	38.30	-2	1,257	-0.16%
2018/02/05	0	0.00	1	41.80	42.00	-1	1,243	-0.08%
2018/02/01	0	0.00	1	43.10	42.85	-1	1,301	-0.08%
2018/01/31	1	43.05	0	0.00	42.75	1	1,355	0.07%
2018/01/30	0	0.00	3	43.95	43.20	-3	1,403	-0.21%
2018/01/29	0	0.00	1	43.90	44.90	-1	1,436	-0.07%
2018/01/26	0	0.00	1	42.00	42.00	-1	1,411	-0.07%
2018/01/25	1	43.05	0	0.00	42.00	1	1,457	0.07%
2018/01/24	5	43.21	4	42.79	42.75	1	1,515	0.07%
2018/01/23	0	0.00	1	41.70	41.80	-1	1,595	-0.06%
2018/01/15	0	0.00	2	43.40	43.35	-2	2,288	-0.09%
2018/01/12	1	44.00	0	0.00	43.95	1	2,475	0.04%
2018/01/09	0	0.00	1	41.90	41.60	-1	2,519	-0.04%
2018/01/04	0	0.00	8	42.98	43.30	-8	2,571	-0.31%
2018/01/03	0	0.00	3	45.70	43.55	-3	2,588	-0.12%