新產 (2850)-臺銀-金山券商分點個股進出

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

新產

(2850)

可現股當沖

股價
97.5
漲跌
▲1.4
漲幅
+1.46%
成交量
2,060張
產業
上市金融類股
181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

新產 (2850)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/06/21	0	96.70	6	97.25	97.50	-6	938	-0.64%
2024/06/20	0	0.00	2.2	95.50	96.10	-2.2	914	-0.24%
2024/06/19	0	0.00	8.4	95.22	95.50	-8.4	889	-0.95%
2024/06/18	1	94.40	1.2	94.44	94.40	-0.2	865	-0.02%
2024/06/17	1	91.60	3	93.37	94.00	-2	863	-0.23%
2024/06/14	1	92.10	1	93.20	92.60	0	855	0.00%
2024/06/13	0	90.90	1	93.80	93.90	-1	855	-0.11%
2024/06/12	4	89.29	1.3	89.16	90.20	2.8	850	0.33%
2024/06/11	3	95.00	1.4	95.38	95.20	1.7	829	0.20%
2024/06/07	3	95.70	1	96.00	95.60	2	849	0.24%
2024/06/06	2	95.41	0	0.00	96.40	2	847	0.24%
2024/06/05	2	96.20	1	96.20	95.80	1	844	0.12%
2024/06/04	3	94.31	1	94.50	95.70	2	828	0.24%
2024/06/03	1	94.60	0.2	94.74	95.10	0.8	823	0.10%
2024/05/31	0	93.80	2.2	93.81	95.00	-2.2	823	-0.27%
2024/05/30	0	92.70	0	0.00	92.40	0	820	0.00%
2024/05/29	0	92.60	0	0.00	92.20	0	821	0.00%
2024/05/28	0.1	93.62	0.2	93.30	93.20	-0.1	818	-0.01%
2024/05/27	0.1	91.56	0	0.00	91.60	0.1	818	0.01%
2024/05/24	0	92.06	0	0.00	91.60	0	818	0.00%
2024/05/23	3.3	92.08	0	0.00	91.50	3.3	816	0.41%
2024/05/22	0	94.00	0	0.00	93.60	0	809	0.00%
2024/05/20	0.3	93.62	0.3	94.10	94.10	0	804	0.00%
2024/05/17	2	92.60	0	0.00	92.60	2	799	0.26%
2024/05/16	0.2	92.75	0	0.00	92.80	0.2	797	0.03%
2024/05/15	0	92.70	1	92.40	92.80	-1	800	-0.12%
2024/05/14	1.3	90.13	0	0.00	90.70	1.3	791	0.16%
2024/05/13	0.1	91.23	0	0.00	90.90	0.1	781	0.01%
2024/05/10	0.1	92.06	0	0.00	92.00	0.1	772	0.01%
2024/05/09	3.1	91.44	1	92.00	91.20	2.1	759	0.27%
2024/05/08	2.4	93.25	0	0.00	93.30	2.4	736	0.33%
2024/05/07	0	97.70	0	0.00	97.00	0	710	0.00%
2024/05/06	0	98.00	0	0.00	97.90	0	697	0.00%
2024/04/26	0.3	95.30	1	95.70	95.00	-0.7	671	-0.11%
2024/04/23	1	95.00	4.3	94.96	96.00	-3.3	671	-0.49%
2024/04/19	3	90.43	0	0.00	91.80	3	651	0.46%
2024/04/18	1	91.30	1	92.50	94.00	0	638	0.00%
2024/04/17	1	91.80	2.9	91.91	91.90	-1.9	629	-0.31%
2024/04/16	2	87.60	4	88.20	87.50	-2	604	-0.33%
2024/04/12	0	89.00	1	88.80	88.70	-1	589	-0.17%
2024/04/10	3	90.00	8.5	89.43	89.50	-5.5	574	-0.96%
2024/03/28	3.1	84.60	0	0.00	84.40	3.1	506	0.60%
2024/03/27	2	84.55	1	85.20	85.30	1	501	0.20%
2024/03/26	0	0.00	0.2	83.30	83.30	-0.2	490	-0.03%
2024/03/25	1	82.30	0	0.00	83.20	1	481	0.21%
2024/03/21	1	83.00	0	0.00	82.70	1	471	0.21%
2024/03/20	5	82.80	0	0.00	82.70	5	463	1.08%
2024/03/18	1	82.80	0.2	82.60	82.90	0.8	456	0.18%
2024/03/14	0.5	83.20	1	84.00	82.80	-0.5	437	-0.11%
2024/03/13	0.2	81.48	8	81.00	81.70	-7.8	405	-1.92%
2024/03/12	1	79.20	10	79.20	79.20	-9	358	-2.51%
2024/03/11	0	0.00	1.2	72.67	72.00	-1.2	344	-0.35%
2024/03/08	4	70.75	21	71.40	70.70	-17	342	-4.96%
2024/03/07	0	0.00	2	71.20	71.30	-2	339	-0.59%
2024/03/06	1	70.90	1.1	70.82	70.70	-0.1	335	-0.03%
2024/03/05	1	69.01	1	70.20	70.20	0	337	0.00%
2024/03/04	0.1	69.50	3	69.07	69.00	-3	330	-0.89%
2024/03/01	0	69.40	0	0.00	69.50	0	329	0.00%
2024/02/27	1	68.50	0	0.00	68.50	1	321	0.31%
2024/02/22	0	0.00	1	69.60	69.00	-1	321	-0.31%
2024/02/16	0	69.50	2	69.25	69.50	-2	322	-0.62%
2024/02/05	1	67.90	0	0.00	67.70	1	324	0.31%
2024/02/02	1	68.00	1.7	68.47	68.00	-0.7	333	-0.21%
2024/01/31	2	68.55	2	68.50	69.00	0	342	0.00%
2024/01/29	0	0.00	4	68.93	69.00	-4	345	-1.16%
2024/01/26	1	69.10	1	69.00	69.20	0	349	0.00%
2024/01/25	2	68.30	4	68.65	68.60	-2	351	-0.57%
2024/01/23	2	67.90	1	67.70	67.90	1	357	0.28%
2024/01/22	0	0.00	3	67.80	67.70	-3	365	-0.82%
2024/01/19	1	68.10	4	68.78	67.60	-3	361	-0.83%
2024/01/18	6	67.08	2	67.55	67.80	4	348	1.15%
2024/01/16	3.1	65.13	2	65.64	64.90	1.1	329	0.34%
2024/01/15	0.1	66.20	0	0.00	66.20	0.1	323	0.02%
2024/01/12	7	66.04	2	66.26	65.80	5	322	1.55%
2024/01/11	1	66.50	1.1	66.84	66.70	-0.1	320	-0.02%
2024/01/09	3	66.87	3	67.27	66.20	0	321	0.00%
2024/01/08	3	67.53	2.9	68.04	67.40	0.1	314	0.03%
2024/01/05	1	67.50	1	67.83	67.70	0	312	0.00%
2024/01/04	1	67.60	0	0.00	67.70	1	315	0.32%
2024/01/03	1	67.80	1	68.10	67.80	0	316	0.00%
2024/01/02	1	67.90	1	68.30	68.10	0	315	0.00%
2023/12/29	0	68.40	0	0.00	68.10	0	313	0.00%
2023/12/28	1	68.10	1	68.53	68.60	0	315	0.00%
2023/12/27	0	0.00	2	68.70	68.70	-2	312	-0.64%
2023/12/26	0	0.00	0.3	68.30	68.50	-0.3	310	-0.08%
2023/12/25	1	67.40	1	67.76	67.40	0	308	0.00%
2023/12/22	1	67.50	1	67.84	68.00	0	305	0.00%
2023/12/20	2	67.85	0.5	68.10	67.90	1.5	300	0.51%
2023/12/14	1	67.70	1	68.30	68.50	0	298	0.00%
2023/12/13	1	67.70	1	68.14	67.80	0	294	0.00%
2023/12/12	0	0.00	1	68.20	68.20	-1	290	-0.34%
2023/12/08	1	68.20	1	68.80	68.50	0	283	0.00%
2023/12/06	2	68.20	1	68.60	68.40	1	278	0.36%
2023/12/05	2	67.70	1	67.60	68.10	1	276	0.36%
2023/12/04	1	68.50	1	69.00	68.50	0	268	0.00%
2023/12/01	0	0.00	1	69.01	69.00	-1	268	-0.38%
2023/11/30	3	68.57	2	68.87	68.20	1	275	0.38%
2023/11/29	3	69.73	0	0.00	69.40	3	272	1.10%
2023/11/28	0	0.00	3	70.00	70.00	-3	277	-1.08%
2023/11/27	0	0.00	0.1	70.10	69.80	-0.1	276	-0.02%
2023/11/24	0	70.10	0	0.00	70.00	0	275	0.00%
2023/11/22	2	69.05	1.1	69.54	69.00	0.9	272	0.32%
2023/11/21	0	0.00	0.5	69.70	69.60	-0.5	269	-0.17%
2023/11/20	3	68.87	1.4	69.30	68.80	1.6	267	0.60%
2023/11/17	0	0.00	0.1	70.50	69.50	-0.1	264	-0.02%
2023/11/14	0	0.00	0.7	69.50	69.80	-0.7	260	-0.27%
2023/11/13	0.1	69.10	0	0.00	68.80	0.1	268	0.02%
2023/11/06	0.1	68.90	0	0.00	69.20	0.1	230	0.02%
2023/11/01	0	0.00	0.1	67.00	66.80	-0.1	215	-0.03%
2023/10/30	0	0.00	0.2	66.70	64.30	-0.2	204	-0.09%
2023/10/26	0	0.00	0.1	62.50	61.80	-0.1	195	-0.04%
2023/10/23	0.2	62.43	10	62.10	61.70	-9.8	197	-4.98%
2023/10/20	0.1	62.60	0	63.00	62.90	0	195	0.02%
2023/10/19	10	64.30	0	0.00	63.90	10	193	5.16%
2023/09/25	1	59.90	0	0.00	60.30	1	191	0.52%
2023/09/22	0	0.00	2	59.60	59.60	-2	192	-1.04%
2023/09/21	2	59.40	1	59.83	59.60	1	193	0.52%
2023/09/20	1	60.00	1	60.30	60.00	0	195	0.00%
2023/09/18	0	0.00	1	60.40	59.40	-1	192	-0.52%
2023/09/15	0	0.00	0.1	60.30	59.40	-0.1	193	-0.03%
2023/09/12	4	59.70	4	60.05	60.10	0	194	0.00%
2023/09/08	1.1	59.31	2	60.00	60.00	-0.9	196	-0.48%
2023/09/06	2	59.40	0.8	59.71	59.80	1.2	205	0.56%
2023/09/01	0	0.00	1	59.80	59.50	-1	200	-0.50%
2023/08/28	0	0.00	0.5	56.85	57.10	-0.5	197	-0.24%
2023/08/24	0	0.00	0.1	56.50	56.50	-0.1	197	-0.05%
2023/08/23	1	56.00	0	0.00	56.10	1	196	0.51%
2023/08/22	1	56.40	0	0.00	56.60	1	195	0.51%
2023/08/17	0	0.00	3.4	57.39	57.30	-3.4	190	-1.79%
2023/08/16	0	0.00	1	54.40	54.50	-1	177	-0.56%
2023/08/14	1	54.40	0	0.00	54.10	1	180	0.55%
2023/08/10	2	53.70	0.6	54.10	54.00	1.4	188	0.73%
2023/08/09	0	0.00	0.5	54.20	54.00	-0.5	189	-0.27%
2023/08/08	1	53.60	0.5	54.00	53.70	0.5	190	0.28%
2023/08/07	2	53.70	0.9	54.12	54.00	1.1	190	0.56%
2023/08/04	1	53.80	0	0.00	53.80	1	190	0.52%
2023/07/31	1	54.40	1	54.99	54.10	0.1	188	0.03%
2023/07/25	0	0.00	0.1	54.40	54.10	-0.1	195	-0.07%
2023/07/21	0	0.00	1	53.65	53.90	-1	195	-0.53%
2023/07/20	0	0.00	0.1	53.50	53.20	-0.1	194	-0.05%
2023/07/19	1	52.90	0.6	53.58	52.80	0.4	198	0.22%
2023/07/18	1	53.20	6.6	53.03	53.00	-5.6	199	-2.82%
2023/07/17	6	53.65	0	0.00	53.50	6	198	3.02%
2023/07/14	0	0.00	0.3	53.50	53.20	-0.3	198	-0.15%
2023/07/13	1.2	52.97	0.8	53.36	52.90	0.3	198	0.15%
2023/07/10	2	52.60	1	53.00	53.00	1	199	0.50%
2023/07/07	0	0.00	0.8	52.41	52.40	-0.8	198	-0.42%
2023/07/06	1	51.90	0.2	52.40	52.00	0.8	199	0.42%
2023/06/30	0	0.00	7	52.20	52.00	-7	210	-3.32%
2023/06/28	0	0.00	10	51.77	51.50	-10	212	-4.71%
2023/06/21	3	52.00	0	0.00	51.90	3	211	1.42%
2023/06/13	0	0.00	1	51.60	51.60	-1	226	-0.44%
2023/06/12	1	51.60	0	0.00	51.60	1	224	0.44%
2023/06/09	1	53.40	0	0.00	53.40	1	223	0.45%
2023/06/08	1	52.80	0	0.00	52.70	1	223	0.45%
2023/05/12	1	50.40	0	0.00	50.50	1	231	0.43%
2023/05/11	1	50.50	0	0.00	50.60	1	232	0.43%
2023/05/09	1	50.60	0	0.00	50.60	1	239	0.42%
2023/05/05	2	50.50	0	0.00	50.60	2	241	0.83%
2023/05/03	3	51.10	0	0.00	51.10	3	243	1.23%
2023/04/28	0	0.00	6	51.43	51.40	-6	246	-2.43%
2023/04/24	2	49.75	0	0.00	49.90	2	236	0.84%
2023/04/19	1	50.10	0	0.00	50.10	1	235	0.42%
2023/04/17	0.6	50.49	0	0.00	50.20	0.6	233	0.24%
2023/04/14	0.1	50.70	0	0.00	50.70	0.1	227	0.02%
2023/04/07	0	0.00	0.1	51.00	50.90	-0.1	224	-0.03%
2023/04/06	0.1	50.00	1	50.00	50.00	-0.9	219	-0.42%
2023/03/29	1.2	49.16	0	0.00	49.05	1.2	214	0.54%
2023/03/28	0.1	49.70	0	0.00	49.20	0.1	216	0.02%
2023/03/24	0.1	49.73	0	0.00	49.60	0.1	217	0.02%
2023/03/23	0.1	49.90	10	50.05	49.90	-10	214	-4.64%
2023/03/22	0	0.00	0.2	49.80	49.80	-0.2	216	-0.09%
2023/03/21	0	0.00	0.8	49.76	49.60	-0.8	217	-0.37%
2023/03/20	0	0.00	1.9	49.11	49.20	-1.9	215	-0.87%
2023/03/17	1	48.15	0.3	48.51	48.60	0.7	213	0.31%
2023/03/16	5.4	48.52	0	0.00	48.30	5.4	210	2.55%
2023/03/13	1.1	49.33	0	0.00	49.95	1.1	197	0.53%
2023/03/10	0.1	50.50	0	0.00	50.50	0.1	184	0.03%
2023/03/06	1	51.00	0	0.00	51.20	1	183	0.55%
2023/03/03	0	0.00	0.5	51.00	51.10	-0.5	183	-0.27%
2023/03/02	0	0.00	0.5	50.80	51.00	-0.5	185	-0.27%
2023/03/01	1	50.30	0	0.00	50.30	1	188	0.53%
2023/02/24	0.1	50.80	0	0.00	50.60	0.1	188	0.03%
2023/02/22	0.1	51.00	0	0.00	50.60	0.1	190	0.03%
2023/02/14	1.1	51.31	1	51.90	51.30	0.1	215	0.02%
2023/02/10	1	50.70	0	0.00	50.60	1	218	0.46%
2023/02/07	0	0.00	1	51.70	51.30	-1	220	-0.45%
2023/02/03	2	50.30	1	50.80	50.80	1	220	0.45%
2023/02/02	2	50.15	2	50.90	50.80	0	224	0.00%
2023/01/31	1	50.20	0	0.00	50.30	1	252	0.40%
2023/01/12	1	49.90	2	50.25	50.30	-1	286	-0.35%
2023/01/06	1	49.50	0	0.00	49.50	1	301	0.33%
2023/01/05	0.1	49.30	0	0.00	49.60	0.1	308	0.03%
2022/12/20	0.1	47.00	0	0.00	47.10	0.1	375	0.01%
2022/12/06	0	0.00	2	49.40	48.95	-2	560	-0.36%
2022/12/02	0	0.00	0.1	49.60	49.65	-0.1	571	-0.02%
2022/11/30	0	0.00	0.1	49.50	49.70	-0.1	582	-0.02%
2022/11/23	0	0.00	0.1	48.00	47.90	-0.1	597	-0.02%
2022/11/21	0.1	46.70	0	0.00	46.65	0.1	604	0.01%
2022/11/16	1.1	47.00	0	0.00	46.65	1.1	616	0.17%
2022/11/15	1	46.60	1	46.70	47.40	0	619	0.00%
2022/11/11	1	46.55	1	46.80	47.10	0	613	0.00%
2022/11/10	1	45.65	2	45.60	45.65	-1	609	-0.16%
2022/11/09	1.1	45.31	0	0.00	45.30	1.1	602	0.17%
2022/11/08	0	0.00	0.1	45.85	45.60	-0.1	600	-0.02%
2022/11/07	0	0.00	1	44.65	44.65	-1	604	-0.17%
2022/11/04	2	43.88	1	44.15	43.95	1	605	0.17%
2022/11/03	0	0.00	1	44.00	44.80	-1	603	-0.17%
2022/11/02	1	44.20	0	0.00	44.30	1	600	0.17%
2022/11/01	0.1	44.95	0	0.00	44.60	0.1	598	0.02%
2022/10/31	2	44.10	2	44.25	44.05	0	596	0.00%
2022/10/28	0	0.00	2.1	44.11	44.90	-2.1	590	-0.36%
2022/10/27	4	43.44	4.2	44.22	43.50	-0.2	579	-0.03%
2022/10/26	2	43.53	2	43.18	43.70	0	561	0.00%
2022/10/24	0	0.00	0.1	44.00	42.80	-0.1	552	-0.01%
2022/10/21	1.3	44.59	0	0.00	42.90	1.3	552	0.24%
2022/10/20	0	0.00	1	43.80	46.60	-1	546	-0.18%
2022/10/19	0.3	44.38	0	0.00	43.50	0.3	526	0.06%
2022/10/18	1	44.75	1	44.90	44.75	0	521	0.00%
2022/10/17	0.1	42.20	0	0.00	42.75	0.1	518	0.01%
2022/10/07	0.1	46.53	0	0.00	46.05	0.1	513	0.02%
2022/10/04	0.1	46.10	0.1	46.95	46.20	-0.1	505	-0.01%
2022/10/03	1.2	47.22	1	46.30	46.30	0.2	497	0.05%
2022/09/29	0	0.00	0.5	48.00	47.90	-0.5	489	-0.10%
2022/09/28	0.1	47.65	4	46.89	46.60	-4	489	-0.81%
2022/09/27	0.2	48.48	0	0.00	48.30	0.2	484	0.05%
2022/09/26	1.1	49.42	2	50.00	49.15	-1	479	-0.20%
2022/09/23	0.1	50.50	0	0.00	50.20	0.1	475	0.02%
2022/09/22	1	51.00	1	52.40	51.00	0	475	0.00%
2022/09/21	1.1	52.19	0	0.00	51.80	1.1	469	0.22%
2022/09/20	1	52.40	1	52.80	52.60	0	464	0.00%
2022/09/19	2.2	52.54	1	52.80	53.10	1.2	458	0.26%
2022/09/16	3.7	54.16	0	0.00	53.30	3.7	452	0.81%
2022/09/15	1.2	55.05	0.1	55.50	55.40	1.1	347	0.32%
2022/09/14	3.2	54.55	0	0.00	54.80	3.2	342	0.92%
2022/09/13	6	56.36	1	56.60	55.80	5	332	1.51%
2022/09/12	2	57.70	1	57.90	57.90	1	326	0.29%
2022/09/08	0	0.00	0.1	57.70	57.20	-0.1	323	-0.02%
2022/09/07	0.1	57.30	0	0.00	56.20	0.1	318	0.03%
2022/09/05	1	56.20	0.2	56.90	57.40	0.8	333	0.24%
2022/09/01	0.2	55.70	0	0.00	56.10	0.2	341	0.06%
2022/08/19	0	0.00	1	56.00	56.10	-1	377	-0.27%
2022/08/16	0	0.00	6	53.90	53.70	-6	389	-1.54%
2022/08/11	1	52.00	0	0.00	52.20	1	401	0.25%
2022/08/01	1	52.30	0	0.00	52.20	1	457	0.22%
2022/07/25	1	50.80	0	0.00	51.50	1	488	0.20%
2022/07/22	1	50.60	1	51.10	50.70	0	491	0.00%
2022/07/21	1	50.40	3	50.30	51.30	-2	493	-0.40%
2022/07/18	0	51.50	0	0.00	51.80	0	489	0.00%
2022/07/14	0	0.00	0.1	52.00	52.20	-0.1	486	-0.02%
2022/07/13	0.1	51.30	0	0.00	51.50	0.1	487	0.02%
2022/07/07	0	0.00	0.1	55.00	51.30	-0.1	496	-0.03%
2022/07/04	2	51.75	0	0.00	51.10	2	499	0.40%
2022/06/30	0	0.00	3	51.60	51.90	-3	509	-0.59%
2022/06/29	0	0.00	0.4	53.20	52.50	-0.4	508	-0.07%
2022/06/27	0.1	51.90	0	0.00	51.70	0.1	519	0.01%
2022/06/22	2	50.75	0	0.00	51.20	2	511	0.39%
2022/06/20	3	50.83	0	0.00	50.70	3	504	0.59%
2022/06/17	1	51.40	0	0.00	51.70	1	501	0.20%
2022/06/16	0	0.00	0.2	53.40	51.70	-0.2	509	-0.04%
2022/06/15	0	0.00	0.6	52.45	52.70	-0.6	511	-0.12%
2022/06/14	0	0.00	0.2	51.60	51.30	-0.2	509	-0.04%
2022/06/13	3.5	53.40	0	0.00	53.40	3.5	492	0.71%
2022/06/09	2	53.55	0	0.00	53.80	2	473	0.42%
2022/06/08	1.1	54.03	0	0.00	53.70	1.1	469	0.23%
2022/06/02	0	0.00	2	55.00	54.90	-2	451	-0.44%
2022/05/31	1	53.80	2	54.00	53.80	-1	423	-0.24%
2022/05/30	0	0.00	1	52.90	53.30	-1	412	-0.24%
2022/05/27	0	0.00	1.1	51.11	51.30	-1.1	406	-0.27%
2022/05/24	2.1	50.75	0	0.00	50.60	2.1	394	0.52%
2022/05/23	1.1	50.71	0	0.00	50.90	1.1	386	0.27%
2022/05/20	0.1	52.20	0	0.00	51.70	0.1	376	0.01%
2022/05/19	0.1	52.50	0	0.00	52.80	0.1	369	0.01%
2022/05/18	0	0.00	1	53.30	53.30	-1	366	-0.27%
2022/05/16	0	0.00	3	52.77	52.80	-3	357	-0.84%
2022/05/13	0	0.00	3	51.33	52.00	-3	341	-0.88%
2022/05/12	0.1	50.70	0	0.00	50.20	0.1	335	0.03%
2022/05/09	2.2	51.49	0	0.00	51.00	2.2	319	0.68%
2022/05/06	0	52.50	0	0.00	53.20	0	308	0.01%
2022/05/04	0.1	52.70	0	0.00	52.70	0.1	301	0.03%
2022/05/03	5.1	53.10	0	0.00	53.00	5.1	298	1.71%
2022/04/29	0.2	54.65	0	0.00	54.20	0.2	285	0.07%
2022/04/28	0.1	55.00	0	0.00	54.80	0.1	279	0.04%
2022/04/26	0	0.00	1	55.50	55.90	-1	270	-0.37%
2022/04/20	1	56.60	0	0.00	56.80	1	260	0.38%
2022/04/19	0.1	57.20	0	0.00	57.00	0.1	257	0.04%
2022/04/13	1	56.40	0	0.00	56.60	1	248	0.40%
2022/04/12	0.1	55.00	0	0.00	55.00	0.1	244	0.04%
2022/04/11	1.1	55.41	0	0.00	55.50	1.1	240	0.46%
2022/04/06	4	55.45	0	0.00	56.60	4	223	1.79%
2022/04/01	2.1	54.93	0	0.00	54.90	2.1	216	0.97%
2022/03/31	1	54.90	0	0.00	54.90	1	210	0.47%
2022/03/28	1	52.90	0	0.00	53.10	1	193	0.52%
2022/03/21	1	52.50	6	52.78	52.50	-5	188	-2.66%
2022/03/18	10.1	50.80	0	0.00	51.00	10.1	179	5.63%
2022/03/16	0.1	49.00	0	0.00	49.35	0.1	167	0.06%
2022/03/14	0	0.00	8	49.30	49.30	-8	163	-4.88%
2022/03/11	0	0.00	1	48.90	49.30	-1	163	-0.61%
2022/03/10	2	48.85	0	0.00	48.80	2	160	1.27%
2022/03/09	1	47.00	0	0.00	47.10	1	156	0.64%
2022/03/08	3	47.07	0	0.00	46.85	3	154	1.94%
2022/03/07	0.1	47.50	0	0.00	47.40	0.1	151	0.07%
2022/03/04	0	0.00	1	48.60	48.45	-1	152	-0.66%
2022/02/24	1.1	47.85	0	0.00	47.65	1.1	152	0.72%
2022/02/18	2	48.40	0	0.00	48.45	2	147	1.36%
2022/02/16	1	48.20	0	0.00	48.50	1	152	0.66%
2022/02/15	0.1	48.30	0	0.00	48.20	0.1	150	0.05%
2022/02/07	1	47.90	0	0.00	48.10	1	165	0.60%
2022/01/26	0	0.00	1	47.90	47.75	-1	169	-0.59%
2022/01/21	0.1	48.30	0	0.00	48.05	0.1	167	0.06%
2022/01/18	0.1	48.85	0	0.00	48.85	0.1	164	0.05%
2022/01/17	0	0.00	1	48.55	48.70	-1	163	-0.61%
2022/01/14	1	49.05	0	0.00	49.05	1	170	0.59%
2022/01/04	1	47.10	0	0.00	47.15	1	182	0.55%
2022/01/03	1	47.05	0	0.00	47.10	1	181	0.55%
2021/12/29	0	0.00	16	47.50	47.50	-16	180	-8.87%
2021/12/28	0	0.00	1	47.25	47.20	-1	176	-0.57%
2021/12/21	1	46.45	0	0.00	46.50	1	181	0.55%
2021/12/15	0.1	46.60	0	0.00	46.40	0.1	185	0.05%
2021/12/14	3	46.85	0	0.00	46.70	3	185	1.62%
2021/12/13	0	0.00	4	47.35	47.30	-4	184	-2.17%
2021/12/10	1	47.15	0	0.00	47.60	1	184	0.54%
2021/11/29	0.1	47.30	0	0.00	47.45	0.1	196	0.06%
2021/11/23	0.1	48.30	0	0.00	48.35	0.1	200	0.05%
2021/11/17	1	49.00	0	0.00	49.00	1	199	0.50%
2021/11/01	0	0.00	3	46.10	46.15	-3	183	-1.64%
2021/10/18	1	46.65	0	0.00	46.40	1	213	0.47%
2021/10/04	2	43.83	0	0.00	43.80	2	225	0.89%
2021/09/29	0	0.00	1	44.40	44.25	-1	233	-0.43%
2021/09/15	1	44.00	0	0.00	44.00	1	266	0.38%
2021/09/06	1	44.20	0	0.00	43.70	1	277	0.36%
2021/08/20	0	0.00	4	42.05	42.05	-4	258	-1.55%
2021/08/18	0.1	41.65	2	41.90	42.00	-1.9	258	-0.73%
2021/08/13	0	0.00	1	41.90	41.90	-1	252	-0.40%
2021/08/09	0	0.00	1	41.20	41.60	-1	268	-0.37%
2021/07/12	1	42.30	0	0.00	42.15	1	289	0.35%
2021/07/02	0	0.00	1	41.00	41.50	-1	276	-0.36%
2021/07/01	0	0.00	1	40.55	40.75	-1	270	-0.37%
2021/06/30	0	0.00	1	40.25	40.15	-1	263	-0.38%
2021/06/29	3	40.00	0	0.00	39.90	3	262	1.14%
2021/06/23	1	40.40	0	0.00	40.30	1	251	0.40%
2021/06/17	0	0.00	1	40.10	40.15	-1	248	-0.42%
2021/06/15	0	0.00	1	40.10	40.10	-1	247	-0.40%
2021/06/08	1	39.75	0	0.00	39.65	1	254	0.39%
2021/06/07	1	39.45	0	0.00	39.65	1	255	0.39%
2021/05/31	1	39.60	0	0.00	39.90	1	269	0.37%
2021/05/28	0	0.00	11	39.85	39.80	-11	269	-4.09%
2021/05/18	0	0.00	1	38.40	39.65	-1	279	-0.36%
2021/05/14	0	0.00	1	39.25	39.35	-1	270	-0.37%
2021/05/12	1	38.60	0	0.00	39.00	1	256	0.39%
2021/05/11	0	0.00	6	40.38	40.05	-6	249	-2.41%
2021/05/04	1	41.00	0	0.00	40.05	1	242	0.41%
2021/04/27	0	0.00	1	41.80	41.60	-1	235	-0.42%
2021/04/22	0	0.00	2	41.20	40.85	-2	218	-0.91%
2021/04/13	0	0.00	1	39.95	40.00	-1	213	-0.47%
2021/04/01	2	39.65	0	0.00	39.90	2	205	0.97%
2021/03/25	2	39.05	0	0.00	38.95	2	197	1.01%
2021/03/23	1	39.00	0	0.00	39.00	1	195	0.51%
2021/03/10	0	0.00	2	39.40	39.50	-2	188	-1.06%
2021/03/09	0	0.00	3	39.78	39.85	-3	186	-1.61%
2021/03/02	0	0.00	2	38.30	38.15	-2	175	-1.14%
2021/02/26	3	38.35	0	0.00	38.30	3	171	1.75%
2021/02/23	0	0.00	2	38.63	38.95	-2	165	-1.21%
2021/02/22	0	0.00	3	38.38	38.35	-3	160	-1.87%
2021/02/18	0	0.00	3	38.33	38.40	-3	168	-1.78%
2021/02/17	3	37.57	1	37.70	37.70	2	168	1.19%
2021/02/02	3	36.70	0	0.00	36.70	3	173	1.73%
2021/02/01	8	36.73	0	0.00	36.65	8	172	4.64%
2021/01/25	1	37.00	1	36.95	37.10	0	172	0.00%
2021/01/21	0	0.00	1	36.90	37.00	-1	172	-0.58%
2021/01/20	0	0.00	1	37.15	36.65	-1	171	-0.58%
2021/01/18	1	37.50	0	0.00	37.60	1	166	0.60%
2021/01/11	2	38.20	1	38.25	38.30	1	164	0.61%
2021/01/04	1	38.50	0	0.00	38.55	1	154	0.65%
2020/12/28	0	0.00	2	38.25	38.45	-2	154	-1.29%
2020/12/21	0	0.00	1	38.20	38.50	-1	154	-0.65%
2020/12/16	0	0.00	1	38.10	38.70	-1	161	-0.62%
2020/12/10	0	0.00	1	38.55	38.50	-1	155	-0.64%
2020/11/17	0	0.00	1	38.75	38.75	-1	151	-0.66%
2020/11/11	0	0.00	2	38.50	38.35	-2	155	-1.29%
2020/11/10	0	0.00	3	37.85	37.70	-3	151	-1.98%
2020/11/05	0	0.00	1	37.25	37.25	-1	150	-0.67%
2020/11/03	0	0.00	3	36.45	36.45	-3	147	-2.04%
2020/11/02	0	0.00	3	36.20	36.25	-3	146	-2.05%
2020/10/29	0	0.00	3	36.00	36.05	-3	147	-2.03%
2020/10/28	3	36.00	0	0.00	36.05	3	152	1.97%
2020/10/06	0	0.00	1	35.40	35.70	-1	198	-0.50%
2020/09/24	2	34.55	0	0.00	34.50	2	205	0.97%
2020/09/21	0	0.00	5	35.62	35.55	-5	200	-2.50%
2020/09/14	0	0.00	1	35.40	35.45	-1	203	-0.49%
2020/09/09	0	0.00	1	35.20	35.30	-1	204	-0.49%
2020/09/03	2	35.15	0	0.00	35.15	2	217	0.92%
2020/08/28	0	0.00	1	35.40	35.25	-1	233	-0.43%
2020/08/27	2	35.25	0	0.00	35.30	2	235	0.85%
2020/08/26	0	0.00	1	35.30	35.25	-1	236	-0.42%
2020/08/25	0	0.00	3	35.20	35.10	-3	238	-1.26%
2020/08/21	0	0.00	2	35.00	35.00	-2	236	-0.85%
2020/08/20	2	35.30	0	0.00	34.15	2	234	0.85%
2020/08/19	0	0.00	1	34.80	34.90	-1	227	-0.44%
2020/08/18	2	34.50	0	0.00	34.55	2	228	0.87%
2020/08/17	0	0.00	4	34.45	34.50	-4	230	-1.74%
2020/08/10	1	34.10	0	0.00	34.25	1	234	0.43%
2020/08/07	1	34.10	0	0.00	34.10	1	236	0.42%
2020/08/04	1	33.90	0	0.00	34.05	1	237	0.42%
2020/08/03	2	34.05	0	0.00	33.90	2	238	0.84%
2020/07/30	23	34.67	1	34.75	34.50	22	235	9.36%
2020/07/27	4	36.20	0	0.00	36.10	4	220	1.81%
2020/07/23	0	0.00	1	36.60	36.60	-1	217	-0.46%
2020/07/21	1	36.10	0	0.00	36.20	1	220	0.45%
2020/07/20	1	36.30	2	36.25	36.20	-1	208	-0.48%
2020/07/15	2	36.38	0	0.00	36.70	2	214	0.93%
2020/07/09	1	36.50	0	0.00	36.55	1	225	0.44%
2020/07/06	0	0.00	1	36.75	36.75	-1	229	-0.44%
2020/07/03	0	0.00	1	36.10	36.10	-1	231	-0.43%
2020/06/23	4	35.66	0	0.00	35.85	4	249	1.60%
2020/06/22	0	0.00	10	35.87	36.00	-10	252	-3.96%
2020/06/15	3	35.40	0	0.00	35.40	3	291	1.03%
2020/06/12	5	35.36	0	0.00	35.40	5	296	1.68%
2020/06/09	1	36.30	1	36.55	36.50	0	327	0.00%
2020/06/05	2	35.73	0	0.00	35.85	2	336	0.59%
2020/06/04	8	35.79	1	36.25	35.75	7	338	2.07%
2020/06/03	10	35.95	0	0.00	35.90	10	340	2.93%
2020/05/27	0	0.00	1	36.00	35.85	-1	340	-0.29%
2020/05/25	1	35.10	0	0.00	35.35	1	343	0.29%
2020/05/22	1	35.50	0	0.00	35.30	1	341	0.29%
2020/05/11	5	36.17	0	0.00	36.10	5	329	1.52%
2020/04/30	0	0.00	1	36.75	36.85	-1	326	-0.31%
2020/04/29	0	0.00	2	36.15	36.30	-2	329	-0.61%
2020/04/21	9	34.59	0	0.00	34.45	9	336	2.68%
2020/04/20	3	35.60	0	0.00	35.60	3	331	0.91%
2020/04/17	3	35.57	0	0.00	35.55	3	331	0.91%
2020/04/16	2	35.50	0	0.00	35.50	2	324	0.62%
2020/04/13	1	34.10	0	0.00	34.15	1	316	0.32%
2020/04/08	1	33.40	0	0.00	33.65	1	309	0.32%
2020/03/30	0	0.00	4	32.90	32.95	-4	291	-1.37%
2020/03/27	1	33.90	0	0.00	33.05	1	286	0.35%
2020/03/25	4	32.60	0	0.00	32.30	4	274	1.46%
2020/03/24	0	0.00	1	31.50	31.55	-1	267	-0.37%
2020/03/17	1	31.80	0	0.00	32.20	1	232	0.43%
2020/03/16	1	32.90	2	33.30	32.70	-1	220	-0.45%
2020/03/13	0	0.00	1	33.40	34.15	-1	211	-0.47%
2020/03/12	1	35.80	0	0.00	35.75	1	196	0.51%
2020/03/10	1	36.90	0	0.00	37.40	1	182	0.55%
2020/03/09	2	37.75	0	0.00	37.50	2	175	1.14%
2020/03/06	1	38.35	0	0.00	38.35	1	166	0.60%
2020/03/02	0	0.00	1	38.20	38.30	-1	167	-0.60%
2020/02/27	1	38.40	0	0.00	38.60	1	162	0.61%
2020/02/26	2	38.55	0	0.00	38.55	2	157	1.27%
2020/02/25	1	38.65	0	0.00	38.70	1	159	0.63%
2020/02/19	1	39.30	3	39.37	39.40	-2	160	-1.25%
2020/02/11	0	0.00	1	39.40	39.45	-1	172	-0.58%
2020/02/06	0	0.00	1	39.25	39.55	-1	166	-0.60%
2020/02/05	0	0.00	4	38.91	39.00	-4	162	-2.46%
2020/02/03	1	38.10	4	38.55	38.70	-3	156	-1.91%
2020/01/31	2	38.80	0	0.00	39.00	2	151	1.32%
2020/01/30	3	38.33	0	0.00	38.55	3	148	2.02%
2020/01/20	0	0.00	1	39.20	39.25	-1	140	-0.71%
2020/01/14	0	0.00	2	38.95	38.75	-2	146	-1.37%
2020/01/07	0	0.00	4	38.64	38.60	-4	172	-2.32%
2019/12/16	10	38.43	0	0.00	38.35	10	187	5.34%
2019/12/06	1	38.65	0	0.00	38.70	1	180	0.56%
2019/12/04	1	38.80	0	0.00	38.85	1	177	0.56%
2019/12/03	2	39.10	0	0.00	39.10	2	175	1.14%
2019/11/25	0	0.00	1	39.65	39.65	-1	172	-0.58%
2019/11/20	0	0.00	2	39.43	39.40	-2	168	-1.19%
2019/11/15	0	0.00	9	39.11	39.05	-9	164	-5.47%
2019/11/12	0	0.00	1	38.90	38.85	-1	156	-0.64%
2019/11/07	0	0.00	1	38.40	38.30	-1	152	-0.66%
2019/10/24	0	0.00	9	38.53	38.70	-9	160	-5.59%
2019/10/18	4	37.60	0	0.00	37.80	4	153	2.60%
2019/10/14	2	37.88	0	0.00	37.80	2	129	1.54%
2019/09/26	0	0.00	8	37.70	37.65	-8	134	-5.94%
2019/09/20	0	0.00	1	37.95	38.00	-1	194	-0.51%
2019/09/16	0	0.00	1	37.75	37.75	-1	198	-0.50%
2019/09/03	0.5	37.45	0	0.00	37.45	0.5	233	0.22%
2019/08/26	1	37.50	0	0.00	37.40	1	246	0.41%
2019/08/20	1	37.15	0	0.00	37.15	1	262	0.38%
2019/08/14	0	0.00	2	37.35	37.10	-2	273	-0.73%
2019/08/13	1	37.10	8	37.21	37.15	-7	274	-2.55%
2019/08/12	1	37.35	0	0.00	37.25	1	274	0.36%
2019/08/07	1	37.50	0	0.00	37.50	1	276	0.36%
2019/08/06	0	0.00	3	37.42	37.40	-3	279	-1.08%
2019/07/31	0.2	38.05	0	0.00	38.05	0.2	279	0.07%
2019/07/22	18	38.14	0	0.00	38.05	18	288	6.25%
2019/07/17	2	38.15	0	0.00	38.45	2	295	0.68%
2019/07/15	2	38.28	0	0.00	38.25	2	297	0.67%
2019/07/12	9	38.38	0	0.00	38.25	9	304	2.96%
2019/07/05	0	0.00	1	38.60	38.65	-1	303	-0.33%
2019/07/04	2	38.50	0	0.00	38.40	2	305	0.65%
2019/07/03	5	37.90	0	0.00	38.05	5	304	1.64%
2019/07/02	7	37.90	1	38.05	37.95	6	302	1.98%
2019/07/01	3	39.85	0	0.00	39.95	3	276	1.08%
2019/06/28	2	39.80	0	0.00	39.80	2	257	0.78%
2019/06/26	0	0.00	1	39.90	39.90	-1	249	-0.40%
2019/06/25	1	39.80	0	0.00	39.90	1	249	0.40%
2019/06/20	2	39.65	0	0.00	39.70	2	259	0.77%
2019/06/19	2	39.40	0	0.00	39.50	2	268	0.75%
2019/06/18	4	39.69	0	0.00	39.65	4	265	1.51%
2019/06/14	2	39.20	0	0.00	39.35	2	265	0.75%
2019/06/13	2	39.68	0	0.00	39.50	2	262	0.76%
2019/06/04	1	40.20	0	0.00	40.10	1	251	0.40%
2019/05/27	2	40.10	0	0.00	40.80	2	234	0.85%
2019/05/24	0	0.00	2	39.70	40.05	-2	229	-0.87%
2019/05/14	2	38.70	0	0.00	39.00	2	217	0.92%
2019/05/08	1	38.85	0	0.00	38.80	1	211	0.47%
2019/04/30	1	38.80	0	0.00	38.80	1	205	0.49%
2019/04/25	1	38.80	0	0.00	38.80	1	199	0.50%
2019/04/19	0	0.00	2	38.75	38.70	-2	192	-1.04%
2019/04/18	0	0.00	5	38.71	38.40	-5	191	-2.62%
2019/04/17	0	0.00	2	39.08	39.00	-2	184	-1.08%
2019/04/16	0	0.00	1	39.10	39.10	-1	183	-0.54%
2019/04/12	0	0.00	5	38.95	39.00	-5	184	-2.71%
2019/04/01	1	38.80	0	0.00	38.85	1	169	0.59%
2019/03/29	0	0.00	1	39.00	39.00	-1	166	-0.60%
2019/03/27	1	38.80	0	0.00	38.95	1	163	0.61%
2019/03/22	1	38.85	1	39.05	38.70	0	156	0.00%
2019/03/11	0	0.00	25	36.40	36.40	-25	140	-17.74%
2019/03/06	0	0.00	1	36.40	36.45	-1	146	-0.68%
2019/02/20	0.2	36.45	0	0.00	36.35	0.2	147	0.10%
2019/02/14	0	0.00	1	36.25	36.25	-1	151	-0.66%
2019/02/11	0	0.00	1	35.70	35.75	-1	157	-0.64%
2019/01/07	0	0.00	1	35.10	35.15	-1	256	-0.39%
2018/12/19	1	34.40	0	0.00	34.95	1	307	0.32%
2018/12/13	1	35.00	0	0.00	34.95	1	305	0.33%
2018/12/03	2	36.35	0	0.00	36.35	2	334	0.60%
2018/11/29	1	36.40	0	0.00	36.05	1	341	0.29%
2018/11/22	1	36.45	0	0.00	36.45	1	410	0.24%
2018/11/14	0	0.00	1	36.40	36.50	-1	422	-0.24%
2018/11/09	0	0.00	1	35.80	36.00	-1	428	-0.23%
2018/11/07	0	0.00	1	35.60	35.40	-1	439	-0.23%
2018/11/05	1	34.85	0	0.00	34.85	1	460	0.22%
2018/11/02	0	0.00	1	35.50	35.30	-1	460	-0.22%
2018/10/25	1	34.85	0	0.00	34.95	1	438	0.23%
2018/10/16	2	36.90	0	0.00	36.60	2	386	0.52%
2018/10/12	0	0.00	1	37.65	38.05	-1	380	-0.26%
2018/10/11	1	37.50	0	0.00	37.70	1	376	0.27%
2018/10/08	0	0.00	1	39.55	39.15	-1	359	-0.28%
2018/10/05	1	38.50	0	0.00	38.90	1	359	0.28%
2018/10/01	1	40.20	0	0.00	40.20	1	355	0.28%
2018/09/19	1	39.80	0	0.00	40.25	1	398	0.25%
2018/09/11	0	0.00	1	40.30	40.25	-1	406	-0.25%
2018/09/10	1	38.80	0	0.00	38.85	1	404	0.25%
2018/09/04	1	41.45	2	41.18	41.20	-1	403	-0.25%
2018/09/03	0	0.00	6	40.45	40.60	-6	421	-1.42%
2018/08/31	0	0.00	2	39.45	39.80	-2	406	-0.49%
2018/08/29	2	39.20	3	38.65	39.00	-1	400	-0.25%
2018/08/27	0	0.00	1	37.10	37.20	-1	390	-0.26%
2018/08/21	1	36.85	0	0.00	36.90	1	405	0.25%
2018/08/14	0	0.00	5	36.60	37.20	-5	436	-1.15%
2018/08/09	1	35.50	0	0.00	35.60	1	459	0.22%
2018/08/06	0	0.00	2	35.05	35.00	-2	555	-0.36%
2018/07/31	1	34.50	0	0.00	34.85	1	559	0.18%
2018/07/30	3	34.60	0	0.00	34.55	3	559	0.54%
2018/07/25	1	35.15	0	0.00	35.10	1	575	0.17%
2018/07/06	0	0.00	1	33.70	34.55	-1	631	-0.16%
2018/07/05	2	34.10	1	34.35	34.15	1	638	0.16%
2018/07/03	0	0.00	1	35.85	35.40	-1	653	-0.15%
2018/06/29	1	35.35	0	0.00	35.50	1	658	0.15%
2018/06/28	1	35.30	0	0.00	35.50	1	666	0.15%
2018/06/27	0	0.00	1	35.60	35.50	-1	673	-0.15%
2018/06/26	1	35.80	7	35.86	35.60	-6	668	-0.90%
2018/06/25	0	0.00	3	36.32	36.30	-3	659	-0.45%
2018/06/22	0	0.00	0.2	36.75	36.65	-0.2	658	-0.02%
2018/06/19	0	0.00	5	37.10	37.00	-5	663	-0.75%
2018/06/11	2	37.40	0	0.00	37.25	2	660	0.30%
2018/06/06	5	36.83	0	0.00	36.90	5	635	0.79%
2018/06/05	2	36.48	0	0.00	36.65	2	626	0.32%
2018/06/04	0	0.00	2	36.10	36.20	-2	617	-0.32%
2018/05/30	2	35.28	0	0.00	35.40	2	604	0.33%
2018/05/28	4	35.95	0	0.00	36.15	4	596	0.67%
2018/05/18	0	0.00	1	36.80	36.40	-1	559	-0.18%
2018/05/16	1	37.55	1	37.50	37.45	0	518	0.00%
2018/05/02	6	32.65	10	32.15	32.75	-4	425	-0.94%
2018/04/30	0	0.00	3	32.25	32.20	-3	423	-0.71%
2018/04/27	1	32.90	0	0.00	32.75	1	416	0.24%
2018/04/20	2	33.38	0	0.00	33.40	2	418	0.48%
2018/04/19	1	33.25	0	0.00	33.30	1	415	0.24%
2018/04/18	4	32.91	0	0.00	32.90	4	404	0.99%
2018/04/13	0	0.00	1	32.95	32.75	-1	396	-0.25%
2018/04/11	0.2	32.50	0	0.00	32.50	0.2	390	0.04%
2018/04/09	8	32.21	0	0.00	32.75	8	360	2.22%
2018/03/31	0	0.00	2	31.50	31.55	-2	324	-0.62%
2018/03/30	5	31.20	1	31.00	31.20	4	314	1.27%
2018/03/29	1	30.55	5	30.55	30.55	-4	303	-1.32%
2018/03/28	1	30.55	0	0.00	30.55	1	302	0.33%
2018/03/27	5	30.80	0	0.00	30.75	5	301	1.66%
2018/03/22	1	31.00	0	0.00	30.85	1	297	0.34%
2018/03/13	1	30.20	0	0.00	30.50	1	261	0.38%
2018/02/23	0	0.00	4	29.80	29.70	-4	275	-1.45%
2018/02/07	1	28.50	0	0.00	28.30	1	307	0.33%
2018/02/06	4	27.90	0	0.00	28.00	4	327	1.22%
2018/02/02	0	0.00	1	29.45	29.45	-1	331	-0.30%
2018/01/26	2	29.65	0	0.00	29.50	2	321	0.62%