大成 (1210)-第一金-新竹券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.9
漲跌
▼0.2
漲幅
-0.38%
成交量
949張
產業
上市食品類股
1132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

大成 (1210)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/12/12	0	53.30	117	53.45	53.10	-117	890	-13.13%	大賣/鉅額交易
2024/12/05	1.8	53.40	0	53.40	53.50	1.8	912	0.19%
2024/11/28	0	52.80	0	0.00	53.20	0	936	0.00%
2024/11/25	1	52.90	0	53.00	53.40	1	956	0.10%
2024/11/08	0.1	51.20	0	0.00	51.20	0.1	942	0.01%
2024/11/07	0	0.00	12	51.00	51.10	-12	941	-1.27%
2024/11/06	25	51.18	0	0.00	51.00	25	948	2.64%
2024/10/30	48	51.33	0	0.00	51.20	48	1,055	4.55%
2024/10/29	0.1	51.10	0	0.00	51.20	0.1	1,098	0.00%
2024/10/25	0.1	51.00	0	0.00	50.90	0.1	1,123	0.00%
2024/10/16	14.1	51.45	0	0.00	50.50	14.1	1,203	1.17%
2024/10/11	0	0.00	1	51.80	52.10	-1	1,209	-0.08%
2024/10/01	5	51.60	0	0.00	51.70	5	1,236	0.40%
2024/09/30	1	51.90	0	0.00	51.50	1	1,264	0.08%
2024/09/26	10.1	51.40	0	0.00	51.30	10.1	1,258	0.80%
2024/09/24	5.2	51.31	0	0.00	51.30	5.2	1,271	0.41%
2024/09/23	10	51.60	0	0.00	51.50	10	1,281	0.78%
2024/09/20	90	51.71	0	0.00	51.20	90	1,289	6.98%
2024/09/19	40	51.48	0	0.00	51.30	40	1,197	3.34%
2024/09/18	50	51.30	0	0.00	51.40	50	1,199	4.17%
2024/09/16	1	51.00	0	0.00	51.30	1	1,232	0.08%
2024/09/13	1	50.90	0	0.00	50.90	1	1,245	0.08%
2024/09/11	1.1	50.91	0	0.00	50.90	1.1	1,253	0.08%
2024/09/10	0.1	51.30	0	0.00	50.90	0.1	1,253	0.00%
2024/09/05	0.5	51.40	0	0.00	51.00	0.5	1,259	0.04%
2024/09/04	0.1	51.60	0	0.00	51.30	0.1	1,263	0.00%
2024/08/29	0.1	52.50	0	0.00	52.70	0.1	1,264	0.00%
2024/08/28	4	52.70	1	52.80	52.80	3	1,272	0.24%
2024/08/23	0.2	52.00	0	0.00	51.90	0.2	1,298	0.02%
2024/08/21	10	52.30	0	0.00	52.10	10	1,345	0.74%
2024/08/20	0.1	52.20	0	0.00	51.90	0.1	1,345	0.00%
2024/08/19	0	52.20	0	0.00	52.00	0	1,357	0.00%
2024/08/16	1	52.30	0	0.00	52.00	1	1,363	0.07%
2024/08/14	1	52.60	0	0.00	52.60	1	1,403	0.07%
2024/08/13	0.5	52.60	0	0.00	52.50	0.5	1,408	0.04%
2024/08/07	0.1	52.90	0	0.00	53.00	0.1	1,459	0.00%
2024/08/06	1	51.30	0	0.00	52.20	1	1,468	0.07%
2024/08/05	0.9	52.30	0	0.00	51.30	0.9	1,451	0.06%
2024/08/02	0.2	54.60	0	0.00	54.20	0.2	1,432	0.01%
2024/08/01	2.5	55.06	0	0.00	55.20	2.5	1,416	0.18%
2024/07/31	0	57.30	0	0.00	57.50	0	1,376	0.00%
2024/07/30	0.1	57.50	0	0.00	57.40	0.1	1,364	0.00%
2024/07/22	0.1	57.40	0	0.00	57.50	0.1	1,368	0.01%
2024/07/19	0.1	57.80	0	0.00	57.60	0.1	1,365	0.00%
2024/07/17	0	58.20	0	0.00	58.00	0	1,458	0.00%
2024/07/16	0	0.00	5	58.30	58.30	-5	1,501	-0.33%
2024/07/10	0.1	57.40	0	0.00	57.10	0.1	1,649	0.00%
2024/07/08	0	0.00	1	57.90	58.00	-1	1,709	-0.06%
2024/07/05	0.2	57.70	0	0.00	57.70	0.2	1,721	0.01%
2024/06/27	0.5	56.70	0	0.00	56.90	0.5	1,720	0.03%
2024/06/26	2	56.95	0	0.00	56.70	2	1,723	0.12%
2024/06/18	5	57.20	0	0.00	57.20	5	1,716	0.29%
2024/06/17	0	57.00	0	0.00	57.30	0	1,758	0.00%
2024/06/14	0	0.00	0.1	57.00	57.00	-0.1	1,769	0.00%
2024/06/07	0.3	57.20	0	0.00	57.10	0.3	2,099	0.02%
2024/06/05	1	57.30	0	0.00	57.30	1	2,125	0.05%
2024/05/27	1.2	56.81	0	0.00	56.80	1.2	2,181	0.05%
2024/05/23	0.1	57.60	0	0.00	57.20	0.1	2,195	0.00%
2024/05/22	0	0.00	6	58.10	58.00	-6	2,201	-0.27%
2024/05/20	8	58.78	1	58.90	58.40	7	2,229	0.31%
2024/05/16	1	57.80	0.1	58.20	57.60	1	2,225	0.04%
2024/05/15	1	58.10	0	0.00	58.20	1	2,222	0.04%
2024/05/10	0.1	58.00	0	0.00	57.60	0.1	2,230	0.00%
2024/05/08	0	0.00	5	58.00	58.10	-5	2,218	-0.23%
2024/05/02	0.2	57.20	2	57.30	57.40	-1.9	2,197	-0.08%
2024/04/30	0.1	57.50	1	57.70	57.20	-0.9	2,199	-0.04%
2024/04/29	0	0.00	1	57.30	57.50	-1	2,193	-0.05%
2024/04/26	3	56.97	0	0.00	57.00	3	2,180	0.14%
2024/04/25	0	0.00	2	57.20	57.40	-2	2,166	-0.09%
2024/04/24	1	57.40	2	57.40	57.00	-1	2,175	-0.05%
2024/04/22	2	56.80	1	56.30	56.40	1	2,093	0.05%
2024/04/19	3	55.23	3	55.30	55.50	0	2,041	0.00%
2024/04/18	0	0.00	0.1	55.90	55.70	-0.1	1,980	-0.01%
2024/04/16	5.1	55.30	0	0.00	55.20	5.1	1,952	0.26%
2024/04/15	1.6	56.35	1	56.60	56.30	0.6	1,925	0.03%
2024/04/12	1	57.30	1	57.30	57.20	0	1,881	0.00%
2024/04/11	0.2	57.38	0	0.00	57.40	0.2	1,887	0.01%
2024/04/03	0	0.00	1	57.60	57.60	-1	1,944	-0.05%
2024/04/01	0	0.00	5	58.20	58.20	-5	1,935	-0.26%
2024/03/26	1	57.70	0	0.00	57.40	1	2,064	0.05%
2024/03/25	0.5	57.80	5	57.70	57.70	-4.5	2,116	-0.21%
2024/03/22	4	57.80	0	0.00	57.60	4	2,179	0.18%
2024/03/19	0	0.00	1	57.60	57.20	-1	2,207	-0.05%
2024/03/18	8.1	56.94	2	57.00	57.10	6.1	2,213	0.28%
2024/03/15	11	57.37	0	0.00	56.80	11	2,172	0.51%
2024/03/13	4.1	60.27	2	60.50	60.10	2.1	1,902	0.11%
2024/03/12	0	0.00	1	60.10	60.10	-1	1,898	-0.05%
2024/03/08	3	59.70	1	59.60	59.40	2	1,923	0.10%
2024/03/07	0	0.00	0.4	60.30	60.30	-0.4	1,920	-0.02%
2024/03/05	1	59.50	2	60.25	60.30	-1	1,911	-0.05%
2024/03/04	0	58.80	0	0.00	58.70	0	1,853	0.00%
2024/03/01	0	0.00	2	59.00	58.90	-2	1,854	-0.11%
2024/02/29	0	58.50	0	0.00	58.40	0	1,858	0.00%
2024/02/26	0.1	58.80	8	59.20	59.00	-7.9	1,879	-0.42%
2024/02/22	0	0.00	1	58.30	58.60	-1	1,887	-0.05%
2024/02/19	1	57.50	0	0.00	58.00	1	1,861	0.05%
2024/02/15	2	57.00	0	0.00	57.20	2	1,855	0.11%
2024/02/05	0	0.00	1	57.90	58.20	-1	1,837	-0.05%
2024/02/02	0	0.00	1	57.90	58.00	-1	1,856	-0.05%
2024/02/01	0	0.00	2	57.90	57.80	-2	1,853	-0.11%
2024/01/24	0	57.60	0	0.00	57.50	0	1,828	0.00%
2024/01/03	2	58.40	0	0.00	58.80	2	1,751	0.11%
2023/12/29	2	58.60	0	0.00	58.50	2	1,711	0.12%
2023/12/27	0	0.00	1	57.50	57.50	-1	1,728	-0.06%
2023/12/25	0	0.00	1	58.30	57.70	-1	1,731	-0.06%
2023/12/22	0.5	58.50	0	0.00	59.00	0.5	1,706	0.03%
2023/12/21	0	0.00	0	58.60	59.20	0	1,653	0.00%
2023/12/20	1	58.60	0	0.00	58.80	1	1,617	0.06%
2023/12/19	2	57.95	1	58.50	58.60	1	1,565	0.06%
2023/12/18	1	57.40	4	57.93	58.40	-3	1,500	-0.20%
2023/12/15	7	56.83	0.1	56.90	57.00	6.9	1,464	0.47%
2023/12/14	0	0.00	15.7	56.76	56.90	-15.7	1,468	-1.07%
2023/12/13	3	56.20	0	0.00	56.30	3	1,457	0.21%
2023/12/11	0	0.00	0	57.00	57.00	0	1,455	0.00%
2023/12/08	0	0.00	1	57.50	57.20	-1	1,479	-0.07%
2023/12/05	0	0.00	1	56.50	56.50	-1	1,442	-0.07%
2023/12/04	0.1	56.30	2	56.20	56.10	-1.9	1,426	-0.13%
2023/12/01	0	0.00	0.1	55.70	55.80	-0.1	1,431	0.00%
2023/11/30	0	0.00	0	56.20	56.30	0	1,445	0.00%
2023/11/29	0	0.00	14	55.81	55.90	-14	1,487	-0.94%
2023/11/28	0.1	55.40	7	55.50	55.80	-6.9	1,486	-0.47%
2023/11/27	1.3	55.10	1	55.10	55.00	0.3	1,488	0.02%
2023/11/22	0	0.00	1	54.60	54.90	-1	1,475	-0.07%
2023/11/21	0.1	54.20	3	54.60	54.50	-2.9	1,468	-0.20%
2023/11/16	0.1	54.10	0	0.00	54.00	0.1	1,450	0.01%
2023/11/13	0	0.00	0	53.20	53.00	0	1,542	0.00%
2023/11/10	0.1	53.60	0	0.00	53.60	0.1	1,573	0.01%
2023/11/07	3	52.80	0	0.00	52.80	3	1,692	0.18%
2023/11/03	0.2	52.50	0	0.00	52.50	0.2	2,027	0.01%
2023/10/26	0	51.70	0	0.00	51.40	0	3,107	0.00%
2023/10/20	0.1	51.50	0	0.00	51.20	0.1	3,351	0.00%
2023/10/19	2	51.90	0	0.00	51.80	2	3,414	0.06%
2023/10/18	0.1	52.00	0	0.00	51.60	0.1	3,558	0.00%
2023/10/16	0.1	52.80	0	0.00	52.50	0.1	3,843	0.00%
2023/10/13	0	53.50	0	0.00	52.80	0	4,081	0.00%
2023/10/06	0	0.00	0.3	53.10	52.80	-0.3	4,441	-0.01%
2023/10/05	10	52.50	0	0.00	52.60	10	4,458	0.22%
2023/10/04	3	52.10	2	52.50	52.10	1	4,499	0.02%
2023/10/03	0.2	53.30	0	0.00	53.10	0.2	4,501	0.00%
2023/10/02	3	53.80	0	0.00	53.80	3	4,483	0.07%
2023/09/28	3	54.00	0	0.00	53.80	3	4,493	0.07%
2023/09/26	0	0.00	2	55.40	54.30	-2	4,521	-0.04%
2023/09/25	0.1	55.20	0	0.00	55.20	0.1	4,530	0.00%
2023/09/22	1	54.00	1	54.00	54.00	0	4,532	0.00%
2023/09/21	1	53.80	0	0.00	54.30	1	4,535	0.02%
2023/09/20	2	54.30	0	0.00	54.20	2	4,538	0.04%
2023/09/19	2	54.50	0	0.00	54.40	2	4,511	0.04%
2023/09/15	0	0.00	2	55.40	55.60	-2	4,497	-0.04%
2023/09/14	0	0.00	2	55.20	54.90	-2	4,512	-0.04%
2023/09/12	2	54.10	0	0.00	54.20	2	4,490	0.05%
2023/09/11	1	54.20	0	0.00	54.20	1	4,482	0.02%
2023/09/06	7	54.66	0	0.00	54.80	7	4,493	0.16%
2023/09/05	2	55.85	3	56.03	55.40	-1	4,475	-0.02%
2023/09/04	0	0.00	5	55.58	56.10	-5	4,468	-0.11%
2023/08/30	4	54.50	1	54.50	54.30	3	4,399	0.07%
2023/08/25	0	0.00	1	53.80	54.30	-1	4,397	-0.02%
2023/08/24	2	54.00	0	0.00	53.80	2	4,399	0.05%
2023/08/22	1	54.80	0	0.00	54.60	1	4,391	0.02%
2023/08/21	0	0.00	2	54.80	54.30	-2	4,400	-0.05%
2023/08/18	0	0.00	1	55.00	54.70	-1	4,388	-0.02%
2023/08/17	2	53.70	1	54.00	54.00	1	4,363	0.02%
2023/08/16	2.1	53.22	1	52.70	53.40	1.1	4,391	0.03%
2023/08/14	1.1	52.82	0	0.00	52.90	1.1	4,360	0.02%
2023/08/11	1	54.40	1	54.00	54.10	0	4,299	0.00%
2023/08/10	3	54.07	2	54.70	54.30	1	4,311	0.02%
2023/08/09	5.1	54.87	0	0.00	55.40	5.1	4,248	0.12%
2023/08/08	8.1	59.91	1	59.10	58.90	7.1	3,996	0.18%
2023/08/07	1	59.00	1	58.20	58.80	0	3,956	0.00%
2023/08/04	6.2	56.58	4	58.83	56.70	2.2	3,866	0.06%
2023/08/02	1.5	62.75	0	0.00	61.40	1.5	3,623	0.04%
2023/08/01	2	61.30	1.1	62.00	62.20	0.9	3,484	0.03%
2023/07/31	0	0.00	2	60.00	59.80	-2	3,311	-0.06%
2023/07/28	0.1	59.00	0	0.00	59.40	0.1	3,249	0.00%
2023/07/26	0.1	58.60	0	0.00	59.00	0.1	3,191	0.00%
2023/07/25	0.1	57.90	6.1	58.09	58.10	-6	3,113	-0.19%
2023/07/24	0.1	58.70	12.6	59.15	59.00	-12.5	3,044	-0.41%
2023/07/21	6.5	59.30	0	0.00	59.00	6.5	2,974	0.22%
2023/07/20	1.1	58.15	4.3	58.63	58.60	-3.2	2,857	-0.11%
2023/07/19	0	0.00	0.3	57.00	56.30	-0.3	2,690	-0.01%
2023/07/18	0.1	55.50	4	56.90	55.90	-3.9	2,564	-0.15%
2023/07/17	1.1	56.22	8.4	55.46	55.90	-7.3	2,333	-0.31%
2023/07/14	0.1	52.50	1	53.20	52.60	-0.9	2,096	-0.04%
2023/07/13	4	51.80	0	0.00	51.80	4	2,059	0.19%
2023/07/12	0.1	51.90	0	0.00	51.80	0.1	2,081	0.01%
2023/07/10	0	0.00	1	52.50	52.50	-1	2,058	-0.05%
2023/07/07	1	51.70	0	0.00	51.80	1	2,037	0.05%
2023/07/03	0	0.00	3	53.30	53.30	-3	2,083	-0.14%
2023/06/30	0.1	53.00	4	53.40	53.30	-3.9	2,091	-0.19%
2023/06/29	0.1	52.50	0	0.00	52.80	0.1	2,063	0.00%
2023/06/28	2	52.20	0	0.00	52.70	2	2,049	0.10%
2023/06/27	0	0.00	0	52.10	52.00	0	2,048	0.00%
2023/06/20	1.1	51.24	0	0.00	51.40	1.1	2,044	0.05%
2023/06/19	1	52.40	0	0.00	52.40	1	2,008	0.05%
2023/06/15	0	52.70	0	0.00	52.90	0	2,005	0.00%
2023/06/14	1	52.30	0	0.00	52.50	1	2,014	0.05%
2023/06/08	1	53.50	0	0.00	53.50	1	2,029	0.05%
2023/06/07	0.1	52.80	5	53.00	53.30	-5	2,039	-0.24%
2023/06/06	0	0.00	2	52.80	52.80	-2	2,046	-0.10%
2023/06/05	0.2	53.04	1.1	53.20	53.00	-0.9	2,074	-0.04%
2023/06/02	7	53.13	0	0.00	53.20	7	2,130	0.33%
2023/05/30	0	0.00	2	53.00	53.30	-2	2,359	-0.08%
2023/05/29	0	0.00	0.6	52.81	52.80	-0.6	2,645	-0.02%
2023/05/26	0.1	53.10	0.1	53.20	53.10	0.1	2,677	0.00%
2023/05/25	0	53.20	0	0.00	53.30	0	2,736	0.00%
2023/05/24	0.1	53.60	0	0.00	53.90	0.1	2,753	0.00%
2023/05/23	0.1	53.90	2	54.30	54.00	-1.9	2,765	-0.07%
2023/05/22	0.1	53.50	0	0.00	53.70	0.1	2,722	0.00%
2023/05/19	0.1	52.80	2	53.20	53.10	-1.9	2,668	-0.07%
2023/05/18	0.1	53.00	0	0.00	53.10	0.1	2,655	0.00%
2023/05/17	0.1	53.10	0	0.00	53.50	0.1	2,642	0.00%
2023/05/16	0.6	53.21	0	0.00	53.00	0.6	2,612	0.02%
2023/05/15	2.1	52.60	9	52.80	52.80	-6.9	2,561	-0.27%
2023/05/12	0.2	52.20	0	0.00	52.50	0.2	2,568	0.01%
2023/05/11	0.2	52.20	0	0.00	52.00	0.2	2,560	0.01%
2023/05/10	1.1	53.01	0	0.00	53.30	1.1	2,533	0.04%
2023/05/09	0.1	52.40	0	0.00	52.70	0.1	2,510	0.01%
2023/05/08	1.1	53.40	8	53.60	53.50	-6.9	2,441	-0.28%
2023/05/05	0.1	52.50	1	52.40	52.80	-0.9	2,366	-0.04%
2023/05/04	3.1	51.59	30.1	52.40	51.80	-27	2,330	-1.16%
2023/05/02	0	0.00	1	51.90	51.80	-1	2,255	-0.04%
2023/04/28	0.1	51.20	0	0.00	51.30	0.1	2,254	0.00%
2023/04/26	0	0.00	0	51.00	51.30	0	2,263	0.00%
2023/04/25	1.1	51.03	0	0.00	50.90	1.1	2,254	0.05%
2023/04/21	1.1	51.40	0	0.00	51.40	1.1	2,232	0.05%
2023/04/19	0.1	52.70	0	0.00	52.60	0.1	2,223	0.00%
2023/04/18	1.1	53.06	0	0.00	52.70	1.1	2,199	0.05%
2023/04/17	0.1	52.80	2.1	53.29	52.80	-2	2,156	-0.09%
2023/04/14	2.1	51.90	0.2	52.00	51.90	1.9	2,089	0.09%
2023/04/13	0.1	51.80	30	51.33	52.00	-29.9	2,064	-1.45%
2023/04/12	1.3	51.03	1	51.20	51.00	0.3	2,039	0.01%
2023/04/11	0.1	51.40	0	0.00	51.40	0.1	2,025	0.00%
2023/04/10	0.1	52.00	5	51.70	52.00	-4.9	2,049	-0.24%
2023/04/07	5.1	51.80	0	0.00	51.90	5.1	2,035	0.25%
2023/04/06	0.1	51.90	0	0.00	51.90	0.1	2,013	0.00%
2023/03/31	0.1	51.10	0	0.00	51.10	0.1	1,972	0.01%
2023/03/30	0.1	50.30	0	0.00	50.30	0.1	1,938	0.01%
2023/03/28	0	50.30	0	0.00	50.30	0	1,934	0.00%
2023/03/27	0	0.00	6	49.90	50.20	-6	1,924	-0.31%
2023/03/24	0.1	50.00	5	50.00	49.90	-4.9	1,914	-0.26%
2023/03/22	0.1	50.20	0	0.00	50.10	0.1	1,894	0.00%
2023/03/17	0.1	50.10	15	50.20	49.85	-14.9	1,866	-0.80%
2023/03/16	0	0.00	2	50.20	50.00	-2	1,853	-0.11%
2023/03/14	1	50.90	0	0.00	50.50	1	1,827	0.05%
2023/03/13	0.2	49.60	0	0.00	50.10	0.2	1,813	0.01%
2023/03/10	0.1	50.70	0	0.00	50.30	0.1	1,791	0.00%
2023/03/08	2.8	51.26	2	51.30	51.30	0.8	1,767	0.05%
2023/03/07	33.1	52.14	4	51.43	51.20	29.1	1,730	1.68%
2023/03/06	2	51.30	5	52.08	51.30	-3	1,673	-0.18%
2023/03/03	1	51.10	2	50.70	50.20	-1	1,590	-0.06%
2023/03/02	1.2	50.13	0	0.00	50.00	1.2	1,515	0.08%
2023/03/01	2	53.90	3.1	53.02	51.10	-1.1	1,410	-0.07%
2023/02/24	0	0.00	8	50.38	50.60	-8	1,105	-0.72%
2023/02/23	0	0.00	0.2	50.30	49.55	-0.2	1,057	-0.02%
2023/02/22	5	48.40	2.2	48.77	49.05	2.8	984	0.28%
2023/02/21	10	48.50	0	0.00	48.65	10	950	1.05%
2023/02/17	0	0.00	6	47.25	47.05	-6	922	-0.65%
2023/02/16	1	47.25	0	0.00	47.30	1	929	0.11%
2023/02/15	2	46.85	0	0.00	46.85	2	929	0.22%
2023/02/14	0.1	46.80	0	0.00	46.65	0.1	925	0.01%
2023/02/13	0.1	46.65	0	0.00	46.60	0.1	929	0.01%
2023/02/10	1.6	46.83	0	0.00	46.35	1.6	925	0.17%
2023/02/09	0.2	47.36	0	0.00	47.25	0.2	896	0.02%
2023/02/08	0.1	47.60	1	47.55	47.60	-0.9	890	-0.10%
2023/02/06	1.1	46.57	3	46.65	46.65	-1.9	874	-0.22%
2023/02/01	4	45.79	0	0.00	45.80	4	841	0.48%
2023/01/31	0	0.00	1	46.10	46.30	-1	830	-0.12%
2023/01/17	0.1	46.00	0.5	46.05	45.85	-0.4	839	-0.05%
2023/01/16	0	0.00	0.1	46.50	45.80	-0.1	835	-0.01%
2023/01/13	0	46.25	0	0.00	46.10	0	834	0.00%
2023/01/11	1	46.01	0	0.00	46.05	1	898	0.11%
2023/01/10	2	45.95	0	0.00	46.30	2	886	0.23%
2023/01/09	1	45.60	2	45.75	45.80	-1	867	-0.12%
2023/01/04	5	45.22	0	0.00	45.35	5	863	0.58%
2022/12/29	3	46.05	0	0.00	45.40	3	855	0.35%
2022/12/28	3	45.95	3	47.20	46.05	0	851	0.00%
2022/12/23	0	0.00	1	45.45	45.45	-1	814	-0.12%
2022/12/19	0	0.00	2	44.30	44.30	-2	815	-0.25%
2022/12/15	0.1	45.00	0	0.00	44.80	0.1	809	0.01%
2022/12/13	1	44.55	0	0.00	44.55	1	803	0.12%
2022/12/07	0.1	44.70	0	0.00	44.75	0.1	807	0.01%
2022/12/01	0	0.00	0.1	44.75	44.75	-0.1	790	-0.01%
2022/11/29	2	43.70	0	0.00	44.00	2	752	0.27%
2022/11/28	0.2	43.82	0	0.00	43.75	0.2	753	0.02%
2022/11/23	9	43.25	0	0.00	43.30	9	744	1.21%
2022/11/21	1	43.21	0	0.00	43.40	1	773	0.13%
2022/11/17	0	43.00	0.7	43.10	43.25	-0.7	798	-0.09%
2022/11/16	1	42.76	0	0.00	42.75	1	803	0.13%
2022/11/01	0	0.00	0.5	40.70	40.60	-0.5	797	-0.06%
2022/10/31	1	40.25	0	0.00	40.20	1	792	0.13%
2022/10/28	1	39.95	0	0.00	39.95	1	799	0.13%
2022/10/25	1	40.31	0	0.00	40.30	1	771	0.13%
2022/10/20	1	41.90	1.5	42.00	42.80	-0.5	737	-0.07%
2022/10/17	0.1	42.95	0	0.00	43.20	0.1	667	0.01%
2022/10/14	6	42.90	0	0.00	43.55	6	665	0.90%
2022/10/13	0.3	42.87	0	0.00	42.75	0.3	667	0.04%
2022/10/12	0.1	43.50	0	0.00	43.35	0.1	659	0.02%
2022/10/11	0.1	43.85	0	0.00	43.80	0.1	652	0.02%
2022/10/03	0.1	44.05	0	0.00	44.00	0.1	641	0.01%
2022/09/30	1	44.50	0	0.00	44.50	1	641	0.16%
2022/09/29	0.1	45.65	0	0.00	45.45	0.1	631	0.02%
2022/09/28	1.4	45.86	10.2	45.20	45.25	-8.9	622	-1.43%
2022/09/27	1	46.50	0	0.00	46.60	1	619	0.16%
2022/09/26	1	46.95	0	0.00	46.90	1	625	0.16%
2022/09/20	0.1	47.95	0	0.00	47.95	0.1	635	0.01%
2022/09/19	1	48.25	0	0.00	47.70	1	646	0.15%
2022/09/06	2	48.30	0	48.40	48.20	2	694	0.29%
2022/09/01	1	48.50	0	0.00	48.70	1	707	0.14%
2022/08/31	1	48.95	0	0.00	49.25	1	701	0.14%
2022/08/30	1.1	48.64	0	0.00	49.15	1.1	699	0.16%
2022/08/26	0	0.00	5	50.50	50.60	-5	665	-0.75%
2022/08/23	1	50.00	0	0.00	49.95	1	655	0.15%
2022/08/17	1	49.70	0	0.00	49.50	1	655	0.15%
2022/08/10	0.1	48.00	0	0.00	47.60	0.1	702	0.01%
2022/08/08	0	47.80	0	0.00	47.75	0	735	0.00%
2022/08/04	0	46.90	0	0.00	47.20	0	800	0.00%
2022/08/01	5	48.40	0	0.00	48.40	5	874	0.57%
2022/07/29	0	49.15	0	0.00	48.90	0	888	0.00%
2022/07/26	0	0.00	0.3	48.80	48.80	-0.3	945	-0.03%
2022/07/15	5	46.95	0	0.00	46.85	5	1,102	0.46%
2022/07/12	0	0.00	2	47.10	47.10	-2	1,333	-0.15%
2022/07/07	0	0.00	0	48.00	47.95	0	1,518	0.00%
2022/07/01	0	0.00	0.1	47.30	47.35	-0.1	1,567	0.00%
2022/06/30	0.2	47.33	0	0.00	47.55	0.2	1,596	0.01%
2022/06/28	0.1	48.00	0	0.00	47.90	0.1	1,607	0.01%
2022/06/27	0	47.85	0	0.00	47.80	0	1,625	0.00%
2022/06/24	0	0.00	0	47.65	47.70	0	1,650	0.00%
2022/06/22	0	47.00	0	0.00	46.85	0	1,694	0.00%
2022/06/21	1	46.95	0	0.00	47.35	1	1,694	0.06%
2022/06/20	0	0.00	28	47.70	47.00	-28	1,695	-1.65%
2022/06/17	0.2	47.95	0	0.00	47.60	0.2	1,699	0.01%
2022/06/14	0.1	47.65	0	0.00	47.75	0.1	1,740	0.01%
2022/06/10	0.1	48.75	0	0.00	48.75	0.1	1,759	0.01%
2022/06/09	0	0.00	0.1	49.15	49.00	-0.1	1,813	-0.01%
2022/06/07	0	0.00	1	48.65	48.65	-1	1,845	-0.05%
2022/06/01	0.1	49.35	0	0.00	49.10	0.1	1,936	0.01%
2022/05/23	0	0.00	0.1	47.85	47.55	-0.1	2,000	0.00%
2022/05/20	3.3	47.14	1	47.40	47.45	2.3	2,021	0.11%
2022/05/19	0	47.00	0	0.00	47.05	0	2,032	0.00%
2022/05/18	0	0.00	0.2	47.33	47.50	-0.2	2,142	-0.01%
2022/05/17	1.1	47.03	0	47.55	46.90	1	2,132	0.05%
2022/05/16	0.1	47.90	0	0.00	47.25	0.1	2,132	0.00%
2022/05/13	0	0.00	6	47.61	47.45	-6	2,147	-0.28%
2022/05/11	1.3	49.43	0.1	49.35	48.80	1.3	2,126	0.06%
2022/05/10	2	49.80	0	0.00	49.95	2	2,094	0.10%
2022/05/09	2	50.50	0	0.00	50.40	2	2,080	0.10%
2022/05/06	0	0.00	0.1	52.20	51.90	-0.1	2,066	0.00%
2022/05/05	0	0.00	0.1	52.70	52.10	-0.1	2,085	0.00%
2022/05/04	0.1	52.40	3.1	52.07	52.00	-3	2,073	-0.15%
2022/05/03	0	52.80	0	0.00	52.20	0	2,061	0.00%
2022/04/29	2	53.35	0	0.00	52.80	2	2,045	0.10%
2022/04/28	0	0.00	1	53.20	53.20	-1	2,053	-0.05%
2022/04/27	0	52.90	0	0.00	52.50	0	2,041	0.00%
2022/04/26	0	53.50	5	53.44	53.40	-5	2,018	-0.25%
2022/04/25	0	0.00	10	54.00	53.70	-10	2,002	-0.50%
2022/04/20	3	54.70	2	55.30	55.60	1	1,941	0.05%
2022/04/19	1	54.80	0	0.00	54.30	1	1,880	0.05%
2022/04/18	0	55.05	0.5	54.90	54.50	-0.5	1,849	-0.03%
2022/04/15	12	54.08	6.1	55.17	55.30	5.9	1,743	0.34%
2022/04/14	0.1	54.80	0	0.00	54.90	0.1	1,625	0.01%
2022/04/13	0.7	54.47	0	0.00	54.40	0.7	1,587	0.04%
2022/04/11	6	54.85	0	0.00	54.90	6	1,578	0.38%
2022/04/08	0	0.00	1	54.80	54.90	-1	1,571	-0.06%
2022/04/07	4.2	54.88	0	0.00	54.80	4.2	1,563	0.27%
2022/04/01	1.1	54.11	0	0.00	54.40	1.1	1,551	0.07%
2022/03/31	2.2	54.33	0	0.00	54.10	2.2	1,548	0.14%
2022/03/30	3	54.30	1	54.50	54.40	2	1,542	0.13%
2022/03/29	3	54.50	1.7	54.64	54.70	1.3	1,528	0.09%
2022/03/28	0	0.00	12	54.33	54.50	-12	1,502	-0.80%
2022/03/25	0.1	53.00	1	52.80	53.00	-0.9	1,446	-0.06%
2022/03/22	0.1	53.00	0	0.00	53.10	0.1	1,476	0.01%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/18	0.1	53.10	0	0.00	52.50	0.1	1,466	0.01%
2022/03/17	10	52.60	0	0.00	52.80	10	1,440	0.70%
2022/03/16	0	0.00	1	52.30	52.40	-1	1,426	-0.07%
2022/03/15	2.1	52.26	0.1	52.44	52.20	2.1	1,414	0.15%
2022/03/14	2.6	52.82	4	53.10	52.60	-1.4	1,403	-0.10%
2022/03/11	1	53.80	0.3	53.90	53.80	0.7	1,355	0.05%
2022/03/10	0	0.00	0.1	54.60	54.60	-0.1	1,343	-0.01%
2022/03/09	1	53.89	9	53.30	54.00	-8	1,337	-0.60%
2022/03/08	1.3	53.66	0	0.00	53.20	1.3	1,335	0.10%
2022/03/07	0	54.33	0.1	54.50	54.20	0	1,300	0.00%
2022/03/02	0	54.40	0	0.00	54.60	0	1,294	0.00%
2022/03/01	2	54.30	0	0.00	54.50	2	1,290	0.16%
2022/02/25	0.1	54.48	0	0.00	54.20	0.1	1,282	0.00%
2022/02/24	0	0.00	1	54.20	54.30	-1	1,273	-0.08%
2022/02/22	9	54.48	0	0.00	54.70	9	1,247	0.72%
2022/02/21	1	54.80	1	55.00	54.90	0	1,250	0.00%
2022/02/18	0	0.00	8	54.26	55.20	-8	1,239	-0.65%
2022/02/17	2	53.30	2	53.30	53.40	0	1,129	0.00%
2022/02/15	1	53.40	11	53.52	53.40	-10	1,145	-0.87%
2022/02/14	0	53.20	0	0.00	53.10	0	1,130	0.00%
2022/02/11	1	53.00	2	53.00	53.00	-1	1,143	-0.09%
2022/02/10	0	0.00	5	52.90	53.00	-5	1,197	-0.42%
2022/02/09	1	52.80	0	0.00	52.90	1	1,255	0.08%
2022/02/08	2	52.80	0	0.00	52.90	2	1,260	0.16%
2022/02/07	1	52.50	1	52.90	53.00	0	1,252	0.00%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	0	52.20	0	0.00	52.20	0	1,273	0.00%
2022/01/20	0	0.00	0	52.30	52.10	0	1,272	0.00%
2022/01/19	1	52.20	0	0.00	52.30	1	1,273	0.08%
2022/01/18	1	52.20	0	0.00	52.20	1	1,286	0.08%
2022/01/17	2	52.15	0	0.00	52.20	2	1,291	0.15%
2022/01/14	0.1	52.42	0	0.00	52.30	0.1	1,284	0.01%
2022/01/13	0	0.00	2	52.20	52.50	-2	1,303	-0.15%
2022/01/12	0	52.30	0	0.00	52.30	0	1,316	0.00%
2022/01/11	2	52.15	0	0.00	52.30	2	1,312	0.15%
2022/01/10	2	52.30	0	0.00	52.50	2	1,312	0.15%
2022/01/07	0	52.60	0	0.00	52.40	0	1,317	0.00%
2022/01/05	1	52.50	0	0.00	52.50	1	1,310	0.08%
2022/01/04	1.1	52.53	0	0.00	52.70	1.1	1,315	0.09%
2022/01/03	2	53.05	0	0.00	52.90	2	1,306	0.15%
2021/12/30	0	0.00	0	53.50	53.40	0	1,304	0.00%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	0.1	53.60	2	53.50	53.60	-1.9	1,313	-0.14%
2021/12/22	0.3	52.70	0	0.00	52.60	0.3	1,377	0.02%
2021/12/21	0	52.40	0	0.00	52.50	0	1,394	0.00%
2021/12/20	0	52.40	0	0.00	52.20	0	1,416	0.00%
2021/12/17	0	52.50	0	0.00	52.30	0	1,405	0.00%
2021/12/16	5	52.40	0	0.00	52.30	5	1,393	0.36%
2021/12/14	0	52.60	0	0.00	52.40	0	1,429	0.00%
2021/12/13	1	52.60	0	0.00	52.60	1	1,436	0.07%
2021/12/09	1	52.70	3	52.80	52.80	-2	1,460	-0.14%
2021/12/08	0	0.00	5	52.70	52.70	-5	1,512	-0.33%
2021/12/06	0	52.40	0	0.00	52.30	0	1,512	0.00%
2021/12/03	0	0.00	3	52.10	52.20	-3	1,517	-0.20%
2021/12/02	0	0.00	1	52.10	52.00	-1	1,521	-0.07%
2021/12/01	0	52.20	0	0.00	52.20	0	1,533	0.00%
2021/11/30	4.1	52.21	5	52.30	52.00	-0.9	1,570	-0.06%
2021/11/29	2	52.10	0	0.00	52.20	2	1,570	0.13%
2021/11/26	6	52.53	0	0.00	52.50	6	1,576	0.38%
2021/11/25	2	52.80	0	0.00	52.80	2	1,582	0.13%
2021/11/24	0	53.00	0	0.00	52.70	0	1,611	0.00%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/19	1	53.20	0	0.00	53.20	1	1,644	0.06%
2021/11/18	0	0.00	1	53.00	53.30	-1	1,662	-0.06%
2021/11/17	1.1	52.53	0	0.00	52.80	1.1	1,701	0.06%
2021/11/15	0	52.70	2	52.50	52.40	-2	1,802	-0.11%
2021/11/11	0.2	52.30	2	52.30	52.40	-1.8	1,825	-0.10%
2021/11/10	3	52.00	0	0.00	52.20	3	1,863	0.16%
2021/11/09	7	52.29	11.6	52.60	52.20	-4.6	1,877	-0.24%
2021/11/08	13	52.86	1	52.60	52.90	12	1,858	0.65%
2021/11/05	0	0.00	3	53.20	53.50	-3	1,919	-0.16%
2021/11/04	2	53.40	0	0.00	53.50	2	2,054	0.10%
2021/11/03	2	53.30	0	0.00	53.50	2	2,249	0.09%
2021/11/02	8.1	52.99	2	53.00	53.00	6.1	2,268	0.27%
2021/11/01	2.1	53.36	0	0.00	53.10	2.1	2,255	0.09%
2021/10/29	0.1	53.90	0	0.00	53.70	0.1	2,266	0.00%
2021/10/28	1	53.60	0.2	53.70	53.70	0.9	2,282	0.04%
2021/10/27	2	53.55	1	53.60	53.70	1	2,311	0.04%
2021/10/26	1	53.60	0	0.00	53.60	1	2,329	0.04%
2021/10/21	0	0.00	1	53.80	53.20	-1	2,371	-0.04%
2021/10/20	0	0.00	2.9	54.19	54.00	-2.9	2,368	-0.12%
2021/10/14	0	0.00	5	53.50	53.70	-5	2,379	-0.21%
2021/10/13	2	53.35	0	0.00	53.40	2	2,395	0.08%
2021/10/08	0	53.50	3	53.20	53.10	-3	2,402	-0.12%
2021/10/05	2	52.70	0	0.00	53.10	2	2,443	0.08%
2021/10/04	0	53.40	0	0.00	53.20	0	2,459	0.00%
2021/10/01	7.1	53.60	0	0.00	53.50	7.1	2,457	0.29%
2021/09/29	0.1	54.83	1	54.50	54.60	-0.9	2,413	-0.04%
2021/09/28	0	55.50	0	0.00	55.20	0	2,412	0.00%
2021/09/27	0.1	55.20	0	0.00	55.20	0.1	2,399	0.00%
2021/09/24	0	54.50	0	0.00	54.40	0	2,401	0.00%
2021/09/22	6.1	54.07	0	0.00	54.10	6.1	2,450	0.25%
2021/09/16	1	54.50	0	0.00	54.40	1	2,469	0.04%
2021/09/15	1	54.60	0	0.00	54.60	1	2,488	0.04%
2021/09/14	1	54.80	0	55.00	54.90	1	2,499	0.04%
2021/09/13	0	54.90	0	0.00	54.90	0	2,506	0.00%
2021/09/08	0	56.00	0	0.00	55.70	0	2,499	0.00%
2021/09/07	0.1	56.10	0	0.00	56.00	0.1	2,515	0.00%
2021/09/06	0	0.00	2	56.40	56.20	-2	2,541	-0.08%
2021/09/03	5	56.30	4	56.90	56.90	1	2,534	0.04%
2021/09/02	0	0.00	3	55.60	55.60	-3	2,503	-0.12%
2021/09/01	4	55.40	2	55.30	55.50	2	2,487	0.08%
2021/08/31	4.3	54.31	0	0.00	54.10	4.3	2,463	0.17%
2021/08/30	4.1	54.30	5	54.10	54.20	-1	2,461	-0.04%
2021/08/27	10	54.41	5	54.30	54.50	5	2,439	0.20%
2021/08/25	7.1	54.97	5	54.70	54.90	2.1	2,445	0.08%
2021/08/24	0	0.00	5	54.00	54.80	-5	2,441	-0.20%
2021/08/23	7	53.61	7	53.44	53.80	0	2,446	0.00%
2021/08/20	5	55.90	10	56.15	56.10	-5	2,392	-0.21%
2021/08/19	1	56.20	1	56.20	56.20	0	2,337	0.00%
2021/08/18	0	56.50	2	56.30	56.90	-2	2,301	-0.09%
2021/08/17	1	57.30	2	56.80	56.80	-1	2,295	-0.04%
2021/08/16	0	0.00	5	56.24	56.30	-5	2,273	-0.22%
2021/08/13	0.1	55.88	11	55.80	55.90	-10.9	2,251	-0.48%
2021/08/12	4.1	55.95	33	55.69	56.10	-28.9	2,238	-1.29%
2021/08/11	2.1	55.21	2	55.80	55.50	0.1	2,251	0.00%
2021/08/10	1.1	56.27	3	56.70	56.50	-1.9	2,183	-0.09%
2021/08/09	3.4	57.77	0	0.00	57.50	3.4	2,138	0.16%
2021/08/04	1	61.50	0	0.00	61.40	1	2,236	0.04%
2021/08/02	0	60.60	1	60.70	60.80	-1	2,338	-0.04%
2021/07/30	0	0.00	1	60.60	60.10	-1	2,324	-0.04%
2021/07/29	0	0.00	1	60.10	60.00	-1	2,334	-0.04%
2021/07/28	0	59.30	0	0.00	59.30	0	2,358	0.00%
2021/07/21	0	59.60	0	0.00	59.60	0	2,828	0.00%
2021/07/20	0	59.60	0	0.00	59.30	0	2,854	0.00%
2021/07/19	1	59.80	13	59.70	59.80	-12	2,928	-0.41%
2021/07/16	1	60.00	0	0.00	60.00	1	3,034	0.03%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/13	1	59.50	0	0.00	59.60	1	3,192	0.03%
2021/07/09	0.1	59.90	0	0.00	59.60	0.1	3,238	0.00%
2021/07/07	7	60.26	0	0.00	60.20	7	3,312	0.21%
2021/07/06	4	60.40	0	0.00	60.40	4	3,337	0.12%
2021/07/01	21	60.43	0	0.00	60.60	21	3,386	0.62%
2021/06/28	5	60.80	10	60.75	60.80	-5	3,482	-0.14%
2021/06/25	1	60.10	0	0.00	59.90	1	3,464	0.03%
2021/06/24	1	59.41	0	0.00	59.90	1	3,475	0.03%
2021/06/22	0	0.00	1	59.20	59.00	-1	3,526	-0.03%
2021/06/18	0	0.00	16	58.50	59.10	-16	3,536	-0.45%
2021/06/17	8	59.00	2	59.00	59.00	6	3,535	0.17%
2021/06/07	1	57.60	0	0.00	57.50	1	3,637	0.03%
2021/06/01	1	57.90	0	0.00	58.10	1	3,921	0.03%
2021/05/31	0	0.00	1	57.70	57.70	-1	3,986	-0.03%
2021/05/28	0	0.00	1	56.60	56.60	-1	3,988	-0.03%
2021/05/26	1	56.50	0	0.00	56.60	1	4,000	0.02%
2021/05/25	0	0.00	2	56.90	56.50	-2	4,009	-0.05%
2021/05/18	0	55.40	0	0.00	57.00	0	4,061	0.00%
2021/05/17	2.2	54.54	0	0.00	54.50	2.2	4,039	0.05%
2021/05/14	1	56.80	0	0.00	56.40	1	3,957	0.03%
2021/05/13	2	56.30	1	57.00	56.40	1	3,896	0.03%
2021/05/12	3.2	54.65	1	55.00	55.40	2.2	3,777	0.06%
2021/05/11	2	58.75	0	0.00	59.20	2	3,640	0.05%
2021/05/10	0	0.00	3	60.50	60.50	-3	3,576	-0.08%
2021/05/07	0	59.00	1	58.80	59.20	-1	3,533	-0.03%
2021/05/04	4	59.75	0	0.00	58.90	4	3,504	0.11%
2021/05/03	2	60.05	1	60.10	60.10	1	3,424	0.03%
2021/04/29	21	60.87	0	0.00	59.90	21	3,364	0.62%
2021/04/28	2	60.05	1	61.20	61.30	1	3,249	0.03%
2021/04/27	1	58.00	0	0.00	58.10	1	3,135	0.03%
2021/04/26	1	57.50	1	57.90	58.00	0	3,121	0.00%
2021/04/23	0	57.20	0	0.00	57.50	0	3,122	0.00%
2021/04/22	1	58.00	2	58.52	57.90	-1	3,093	-0.03%
2021/04/21	0.3	57.70	0	0.00	57.70	0.3	2,995	0.01%
2021/04/20	1	57.60	0	0.00	58.00	1	2,976	0.03%
2021/04/19	3	57.80	0.1	57.60	58.40	3	2,966	0.10%
2021/04/15	1	56.40	0	0.00	56.50	1	2,932	0.03%
2021/04/14	0	0.00	3	56.07	56.30	-3	2,957	-0.10%
2021/04/12	1	54.81	0	0.00	55.20	1	3,012	0.03%
2021/04/08	1	54.10	0	0.00	54.40	1	3,172	0.03%
2021/04/07	0	54.30	0	0.00	54.50	0	3,199	0.00%
2021/04/06	0	0.00	0.2	54.30	54.40	-0.2	3,342	-0.01%
2021/04/01	3	54.47	0	0.00	54.50	3	3,503	0.09%
2021/03/30	0	0.00	0.1	54.30	54.70	-0.1	3,507	0.00%
2021/03/26	0	0.00	20	54.00	54.10	-20	3,484	-0.57%
2021/03/24	20	52.90	3	52.90	52.90	17	3,422	0.50%
2021/03/19	1.1	51.91	2	52.00	51.90	-0.9	3,430	-0.03%
2021/03/18	0	0.00	0.1	52.70	52.50	-0.1	3,413	0.00%
2021/03/15	0	52.50	0	0.00	52.20	0	3,530	0.00%
2021/03/11	3.1	52.24	2	52.30	52.30	1.1	3,524	0.03%
2021/03/10	0	0.00	1.2	53.20	53.20	-1.2	3,487	-0.04%
2021/03/09	1.1	52.52	0	0.00	53.20	1.1	3,445	0.03%
2021/03/08	3	52.87	5.1	52.50	53.00	-2.1	3,366	-0.06%
2021/03/04	20	51.00	0	0.00	50.70	20	3,212	0.62%
2021/02/24	2	50.05	0	0.00	50.10	2	3,097	0.06%
2021/02/23	0.1	50.20	0	0.00	50.20	0.1	3,082	0.00%
2021/02/22	0	0.00	2	50.40	50.00	-2	3,049	-0.07%
2021/02/19	1	50.10	1	50.30	50.30	0	3,001	0.00%
2021/02/18	1	48.95	3	49.65	49.65	-2	2,976	-0.07%
2021/02/03	0	0.00	5.6	48.03	48.30	-5.6	3,008	-0.19%
2021/02/02	3	47.97	0	0.00	47.85	3	3,026	0.10%
2021/02/01	10	47.85	0	0.00	47.90	10	3,001	0.33%
2021/01/29	12	48.23	0	0.00	48.25	12	2,976	0.40%
2021/01/28	0	0.00	2	48.70	48.70	-2	2,964	-0.07%
2021/01/27	7	48.60	0	0.00	48.70	7	2,948	0.24%
2021/01/26	6	48.75	0	0.00	48.85	6	2,939	0.20%
2021/01/25	0	0.00	0.3	49.20	49.00	-0.3	2,936	-0.01%
2021/01/20	34.2	48.13	0	0.00	47.65	34.2	2,905	1.18%
2021/01/18	9	48.72	0	0.00	48.50	9	2,862	0.31%
2021/01/15	24.1	49.41	0	0.00	48.90	24.1	2,830	0.85%
2021/01/14	6	49.90	0	0.00	49.85	6	2,829	0.21%
2021/01/13	0	0.00	27.2	49.98	50.10	-27.2	2,822	-0.96%
2021/01/11	20	51.00	1	50.70	51.00	19	2,781	0.68%
2021/01/08	0	0.00	2	50.10	50.10	-2	2,724	-0.07%
2021/01/07	0	0.00	1	50.00	50.00	-1	2,684	-0.04%
2021/01/06	8	49.31	0	0.00	49.65	8	2,649	0.30%
2021/01/05	2.1	50.50	0	0.00	50.20	2.1	2,609	0.08%
2021/01/04	0	0.00	1	51.00	51.00	-1	2,554	-0.04%
2020/12/31	0	0.00	4	50.10	50.80	-4	2,435	-0.16%
2020/12/29	2	49.95	0	0.00	50.30	2	2,400	0.08%
2020/12/28	10	50.34	3	50.50	51.00	7	2,253	0.31%
2020/12/25	0	0.00	2	47.65	48.10	-2	2,062	-0.10%
2020/12/17	0	0.00	4	46.05	45.60	-4	2,001	-0.20%
2020/12/15	0	0.00	8	45.75	45.70	-8	1,990	-0.40%
2020/12/14	0.2	46.65	0	0.00	46.30	0.2	1,980	0.01%
2020/12/11	1	46.81	2	47.05	46.90	-1	1,961	-0.05%
2020/12/10	3	47.70	1	47.50	47.50	2	1,922	0.10%
2020/12/09	0.3	46.15	0	0.00	46.30	0.3	1,833	0.02%
2020/12/08	8	46.13	0	0.00	46.05	8	1,854	0.43%
2020/12/02	0.2	46.55	0	0.00	46.35	0.2	1,882	0.01%
2020/12/01	1	46.50	0	0.00	46.60	1	1,919	0.05%
2020/11/26	0	0.00	0.1	46.70	46.70	-0.1	2,074	0.00%
2020/11/24	0	0.00	0.1	46.60	46.45	-0.1	2,277	0.00%
2020/11/20	0.2	46.30	0	0.00	46.15	0.2	2,438	0.01%
2020/11/16	0.1	46.80	0	0.00	46.65	0.1	2,617	0.00%
2020/11/13	0	0.00	6.3	46.51	46.60	-6.3	2,640	-0.24%
2020/11/11	0	0.00	1	46.45	46.45	-1	2,733	-0.04%
2020/11/05	1	45.00	0	0.00	45.15	1	2,785	0.04%
2020/10/30	0	0.00	1	45.05	44.95	-1	2,832	-0.04%
2020/10/29	0.1	45.65	0	0.00	45.45	0.1	2,823	0.00%
2020/10/28	0	0.00	1	45.70	45.70	-1	2,830	-0.04%
2020/10/23	1	45.45	0	0.00	45.30	1	2,798	0.04%
2020/10/22	1	45.45	0	0.00	45.25	1	2,835	0.04%
2020/10/20	0.2	45.25	0	0.00	45.25	0.2	2,821	0.01%
2020/10/19	0	0.00	5	45.25	45.25	-5	2,816	-0.18%
2020/09/30	0	0.00	2	42.30	42.25	-2	3,130	-0.06%
2020/09/25	1.2	41.88	0	0.00	42.10	1.2	3,176	0.04%
2020/09/24	1	42.40	0	0.00	41.50	1	3,190	0.03%
2020/09/22	11	43.50	0	0.00	43.50	11	3,153	0.35%
2020/09/18	2	43.85	0	0.00	43.80	2	3,141	0.06%
2020/09/16	0.2	43.65	0	0.00	43.55	0.2	3,117	0.00%
2020/09/15	0	0.00	3	44.05	43.60	-3	3,118	-0.10%
2020/09/14	1	43.70	0	0.00	43.80	1	3,143	0.03%
2020/09/11	0	0.00	0.1	43.30	43.00	-0.1	3,168	0.00%
2020/09/08	1	44.00	0	0.00	44.20	1	3,167	0.03%
2020/09/04	0	0.00	1	43.80	43.60	-1	3,183	-0.03%
2020/09/03	1	43.85	0	0.00	43.50	1	3,162	0.03%
2020/09/01	0	0.00	8	44.40	44.45	-8	3,094	-0.26%
2020/08/31	0	0.00	11	44.50	45.25	-11	3,068	-0.36%
2020/08/28	1.3	46.67	0	0.00	46.45	1.3	2,979	0.04%
2020/08/27	1	49.00	0	0.00	48.95	1	2,876	0.03%
2020/08/21	8	48.95	1	49.20	48.85	7	2,666	0.26%
2020/08/20	13	48.60	0	0.00	47.90	13	2,639	0.49%
2020/08/19	2	48.85	0	0.00	49.60	2	2,575	0.08%
2020/08/18	1	48.60	0	0.00	48.95	1	2,562	0.04%
2020/08/17	0	0.00	10	47.45	48.90	-10	2,538	-0.40%
2020/08/14	0	0.00	10	47.05	47.15	-10	2,482	-0.40%
2020/08/11	0	0.00	27	46.70	46.25	-27	2,673	-1.01%
2020/08/07	1	45.85	0	0.00	45.65	1	2,721	0.04%
2020/08/05	1	45.95	0	0.00	46.00	1	2,781	0.04%
2020/08/03	0	0.00	1.1	46.22	46.35	-1.1	2,906	-0.04%
2020/07/31	1	45.90	1	46.50	46.10	0	2,925	0.00%
2020/07/30	0	0.00	20	46.05	46.25	-20	2,965	-0.67%
2020/07/29	0	0.00	15	45.56	45.30	-15	3,030	-0.49%
2020/07/28	0	0.00	1	45.90	45.10	-1	3,046	-0.03%
2020/07/27	2	45.55	0	0.00	45.60	2	3,056	0.07%
2020/07/22	0	0.00	0.5	46.20	46.15	-0.5	3,153	-0.02%
2020/07/21	1	47.45	0	0.00	46.90	1	3,180	0.03%
2020/07/15	11	46.90	0	0.00	47.00	11	3,025	0.36%
2020/07/13	6	45.00	3	44.53	44.95	3	2,935	0.10%
2020/07/10	0	0.00	2	43.85	43.70	-2	2,918	-0.07%
2020/07/07	0	0.00	0	43.80	43.80	0	2,922	0.00%
2020/07/06	0	0.00	3	43.62	43.60	-3	2,909	-0.10%
2020/07/02	1	43.10	0	0.00	43.60	1	2,911	0.03%
2020/06/29	3	42.65	0	0.00	42.60	3	3,023	0.10%
2020/06/18	1	43.80	1	43.85	43.80	0	3,094	0.00%
2020/06/12	1	42.10	0	0.00	42.25	1	3,153	0.03%
2020/06/11	0	0.00	1	43.30	42.55	-1	3,178	-0.03%
2020/06/09	0	0.00	1	43.50	43.55	-1	3,234	-0.03%
2020/06/08	6	43.62	0	0.00	43.80	6	3,261	0.18%
2020/06/05	0	0.00	2	44.25	44.20	-2	3,235	-0.06%
2020/06/03	0	0.00	1	44.00	44.10	-1	3,333	-0.03%
2020/06/01	0	0.00	4.2	43.70	43.70	-4.2	3,322	-0.13%
2020/05/29	1	43.00	10	43.36	43.00	-9	3,308	-0.27%
2020/05/27	0	0.00	11	44.20	44.15	-11	3,284	-0.33%
2020/05/26	1	44.65	9	44.29	44.20	-8	3,277	-0.24%
2020/05/25	15	43.87	0	0.00	44.25	15	3,253	0.46%
2020/05/21	0	0.00	10	44.20	44.00	-10	3,204	-0.31%
2020/05/20	14	43.92	0	0.00	43.85	14	3,194	0.44%
2020/05/19	0	0.00	10	44.50	44.80	-10	3,156	-0.32%
2020/05/18	15	43.50	11	43.58	43.90	4	3,046	0.13%
2020/05/15	1	42.80	1	42.90	42.80	0	2,985	0.00%
2020/05/14	0	0.00	1	42.80	41.90	-1	2,929	-0.03%
2020/05/13	1.1	41.78	1	42.50	42.35	0.1	2,883	0.00%
2020/05/12	4	42.60	0	0.00	42.15	4	2,867	0.14%
2020/05/11	0	0.00	1	43.00	43.00	-1	2,814	-0.04%
2020/05/08	0	0.00	11	42.82	43.35	-11	2,793	-0.39%
2020/05/07	2	41.88	0	0.00	42.25	2	2,723	0.07%
2020/05/06	0	0.00	50	42.11	41.50	-50	2,732	-1.83%
2020/05/05	17	41.99	5	41.95	41.95	12	2,696	0.45%
2020/05/04	13	40.95	0	0.00	40.85	13	2,635	0.49%
2020/04/24	0	0.00	3	39.68	39.80	-3	2,535	-0.12%
2020/04/23	0	0.00	5	39.25	39.30	-5	2,481	-0.20%
2020/04/21	5	38.70	0	0.00	38.65	5	2,460	0.20%
2020/04/17	1	38.90	0	0.00	38.80	1	2,439	0.04%
2020/04/15	1	38.95	0	0.00	39.70	1	2,387	0.04%
2020/04/13	1	37.45	0	0.00	37.65	1	2,344	0.04%
2020/04/09	6	37.40	2	37.50	37.50	4	2,413	0.17%
2020/04/07	1	37.00	0	0.00	37.05	1	2,420	0.04%
2020/04/01	0	0.00	1	36.85	36.95	-1	2,378	-0.04%
2020/03/31	10	36.95	0	0.00	36.95	10	2,330	0.43%
2020/03/30	1	37.15	2	37.00	36.50	-1	2,283	-0.04%
2020/03/23	0.3	33.50	0	0.00	33.30	0.3	2,595	0.01%
2020/03/20	0	0.00	1	34.35	34.20	-1	2,633	-0.04%
2020/03/19	11	33.00	0	0.00	32.00	11	2,620	0.42%
2020/03/18	10	35.03	0	0.00	34.70	10	2,586	0.39%
2020/03/17	0	0.00	1.4	35.06	35.25	-1.4	2,605	-0.05%
2020/03/13	1	35.00	8	35.89	36.00	-7	2,543	-0.28%
2020/03/10	1	38.10	0	0.00	38.40	1	2,442	0.04%
2020/03/09	1	39.20	0	0.00	38.65	1	2,495	0.04%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/02/26	0	0.00	1	40.25	40.15	-1	2,502	-0.04%
2020/02/24	5	40.55	0	0.00	40.55	5	2,540	0.20%
2020/02/18	2	42.33	2	41.80	41.45	0	2,571	0.00%
2020/02/17	0	0.00	2	41.05	40.95	-2	2,580	-0.08%
2020/02/14	0	0.00	5	40.70	40.75	-5	2,690	-0.19%
2020/02/13	2	40.75	0	0.00	40.70	2	2,730	0.07%
2020/02/11	1	40.20	10	40.55	40.50	-9	2,743	-0.33%
2020/02/10	10	40.30	0	0.00	40.25	10	2,754	0.36%
2020/02/07	1	40.55	0	0.00	40.50	1	2,744	0.04%
2020/01/31	1	41.00	0	0.00	41.30	1	2,692	0.04%
2020/01/30	0	0.00	4	40.35	40.40	-4	2,679	-0.15%
2020/01/13	1	43.50	0	0.00	43.25	1	2,706	0.04%
2020/01/07	7	42.86	2	42.50	43.00	5	2,744	0.18%
2020/01/06	3	42.13	1	42.20	42.00	2	2,715	0.07%
2020/01/03	0	0.00	7	42.35	42.45	-7	2,692	-0.26%
2019/12/26	2	44.28	0	0.00	44.15	2	2,568	0.08%
2019/12/25	5	44.30	0	0.00	44.25	5	2,571	0.19%
2019/12/24	2	44.35	0	0.00	44.40	2	2,563	0.08%
2019/12/23	2	44.20	2	44.15	44.15	0	2,553	0.00%
2019/12/20	2	45.00	3	44.83	44.70	-1	2,525	-0.04%
2019/12/19	2	44.95	15	44.85	44.80	-13	2,487	-0.52%
2019/12/18	2	43.80	2	43.90	43.70	0	2,326	0.00%
2019/12/17	0	0.00	5	42.00	42.15	-5	2,132	-0.23%
2019/12/12	0	0.00	2	41.95	41.95	-2	2,069	-0.10%
2019/12/09	2	41.75	0	0.00	41.50	2	2,024	0.10%
2019/12/05	2	41.60	3	41.75	41.55	-1	2,010	-0.05%
2019/12/04	7	41.54	2	41.70	41.45	5	1,983	0.25%
2019/11/22	0	0.00	3	39.55	39.45	-3	1,842	-0.16%
2019/11/19	15	40.35	3	40.38	40.35	12	1,851	0.65%
2019/11/18	1	39.90	0	0.00	40.00	1	1,839	0.05%
2019/11/15	30	40.00	0	0.00	39.70	30	1,812	1.65%
2019/11/14	1	39.85	2	39.90	39.90	-1	1,845	-0.05%
2019/11/13	11	39.69	6	39.55	39.75	5	1,837	0.27%
2019/11/11	1	38.40	1	38.10	38.35	0	1,738	0.00%
2019/11/08	0	0.00	1.1	38.39	38.30	-1.1	1,731	-0.06%
2019/11/07	0	0.00	2	38.08	38.20	-2	1,733	-0.12%
2019/11/06	1	37.60	1	37.85	37.60	0	1,701	0.00%
2019/11/05	1	37.65	20.5	37.70	37.65	-19.5	1,734	-1.12%
2019/10/28	1	38.20	0	0.00	38.00	1	1,869	0.05%
2019/10/16	1	37.55	0	0.00	37.60	1	1,739	0.06%
2019/10/14	10	36.85	2	36.85	36.90	8	1,724	0.46%
2019/10/08	0	0.00	2	37.15	37.10	-2	1,698	-0.12%
2019/10/02	10	37.45	0	0.00	37.40	10	1,696	0.59%
2019/10/01	6	37.60	0	0.00	37.60	6	1,692	0.35%
2019/09/27	14	37.84	0	0.00	37.70	14	1,688	0.83%
2019/09/26	2	38.15	0	0.00	38.15	2	1,682	0.12%
2019/09/25	20	37.95	0	0.00	38.20	20	1,692	1.18%
2019/09/18	1	39.00	0	0.00	38.95	1	2,081	0.05%
2019/09/16	2	38.35	0	0.00	38.30	2	2,065	0.10%
2019/09/04	1	38.25	0	0.00	38.25	1	2,077	0.05%
2019/08/29	1	36.80	0	0.00	36.75	1	2,123	0.05%
2019/08/28	11	36.94	0	0.00	36.80	11	2,160	0.51%
2019/08/26	10	39.55	0	0.00	39.55	10	2,175	0.46%
2019/08/21	1	39.05	0	0.00	38.95	1	2,196	0.05%
2019/08/15	0	0.00	2	39.50	39.85	-2	2,265	-0.09%
2019/08/12	0	0.00	1	41.60	41.45	-1	2,526	-0.04%
2019/08/05	2	41.15	1	41.60	40.75	1	2,518	0.04%
2019/08/01	1	40.90	0	0.00	40.80	1	2,449	0.04%
2019/07/31	1	41.00	1	41.05	40.80	0	2,457	0.00%
2019/07/15	0	0.00	1	39.65	39.60	-1	2,441	-0.04%
2019/06/28	0	0.00	1	39.95	39.95	-1	2,373	-0.04%
2019/06/27	1	40.10	0	0.00	40.45	1	2,339	0.04%
2019/06/26	1	41.35	0	0.00	40.45	1	2,315	0.04%
2019/06/25	5	41.00	14	40.89	40.80	-9	2,236	-0.40%
2019/06/11	0	0.00	53	39.00	39.00	-53	1,945	-2.72%
2019/06/05	0	0.00	1	38.80	39.05	-1	1,901	-0.05%
2019/06/04	1	39.10	0	0.00	39.05	1	1,879	0.05%
2019/06/03	0	0.00	1	38.20	38.35	-1	1,841	-0.05%
2019/05/28	0	0.00	3	39.35	38.80	-3	1,713	-0.18%
2019/05/27	30	39.15	13	39.05	39.00	17	1,660	1.02%
2019/05/23	13	38.00	0	0.00	38.00	13	1,559	0.83%
2019/05/22	1	37.85	0	0.00	38.00	1	1,540	0.06%
2019/05/20	54	38.30	2	38.20	38.15	52	1,428	3.64%
2019/05/17	0	0.00	5	36.30	37.50	-5	1,319	-0.38%
2019/05/07	0	0.00	4.1	35.36	35.70	-4.1	1,071	-0.39%
2019/05/03	1	35.35	0	0.00	35.30	1	1,056	0.09%
2019/04/12	5	35.20	0	0.00	35.20	5	1,287	0.39%
2019/04/02	10	35.10	0	0.00	35.10	10	1,380	0.72%
2019/03/29	0	0.00	0.4	35.30	35.30	-0.4	1,478	-0.03%
2019/03/26	0	35.15	0	0.00	35.15	0	1,500	0.00%
2019/03/15	0	0.00	6	35.10	35.40	-6	1,668	-0.36%
2019/03/14	0	0.00	1	35.00	34.90	-1	1,647	-0.06%
2019/03/07	1	34.70	0	0.00	34.70	1	1,594	0.06%
2019/02/22	0	0.00	3	35.00	35.00	-3	1,593	-0.19%
2019/01/08	0	0.00	1	34.90	34.75	-1	1,542	-0.06%
2019/01/07	1	35.10	6	35.21	35.20	-5	1,527	-0.33%
2019/01/04	15	34.50	6	34.63	34.80	9	1,486	0.61%
2019/01/02	0	0.00	2	34.30	33.80	-2	1,402	-0.14%
2018/12/26	3	34.10	0	0.00	33.40	3	1,365	0.22%
2018/12/25	2	34.30	0	0.00	33.90	2	1,349	0.15%
2018/12/22	0	0.00	5	34.30	34.30	-5	1,280	-0.39%
2018/12/20	10	33.00	1	33.00	33.00	9	1,223	0.74%
2018/12/19	0	0.00	6	32.61	32.75	-6	1,215	-0.49%
2018/12/18	1	32.80	6	33.20	32.80	-5	1,208	-0.41%
2018/12/17	6	35.30	0	0.00	34.35	6	1,179	0.51%
2018/12/14	7	34.53	7	34.31	33.95	0	1,123	0.00%
2018/12/11	0	0.00	3.7	31.85	31.85	-3.7	1,082	-0.34%
2018/11/28	2	32.00	2	32.25	32.35	0	1,349	0.00%
2018/11/22	0	0.00	2	31.70	31.75	-2	1,526	-0.13%
2018/11/19	1	32.20	0	0.00	32.05	1	1,615	0.06%
2018/11/13	0	0.00	2	30.35	30.50	-2	1,664	-0.12%
2018/11/09	2	30.60	0	0.00	30.60	2	1,679	0.12%
2018/11/01	2	30.00	0	0.00	30.60	2	1,823	0.11%
2018/10/30	5	28.90	0	0.00	29.15	5	1,878	0.27%
2018/10/26	3	29.05	0	0.00	30.25	3	1,872	0.16%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/23	0	0.00	5	31.35	31.30	-5	1,822	-0.27%
2018/10/22	7	31.45	10	31.00	31.40	-3	1,820	-0.16%
2018/10/19	1	31.80	0	0.00	31.40	1	1,810	0.06%
2018/10/12	2	33.80	0	0.00	34.15	2	1,755	0.11%
2018/10/11	0	0.00	3	35.00	34.00	-3	1,759	-0.17%
2018/09/03	2	41.70	0	0.00	41.75	2	1,758	0.11%
2018/08/21	25	38.91	0	0.00	38.85	25	1,611	1.55%
2018/08/17	5	39.35	0	0.00	39.30	5	1,602	0.31%
2018/08/15	10	39.25	0	0.00	39.25	10	1,645	0.61%
2018/08/13	23	39.65	0	0.00	39.75	23	1,674	1.37%
2018/08/10	1	40.80	2	41.00	41.00	-1	1,654	-0.06%
2018/08/08	1	41.60	1	41.25	41.15	0	1,799	0.00%
2018/08/06	0	0.00	10	41.00	41.00	-10	1,890	-0.53%
2018/08/02	10	39.70	0	0.00	39.75	10	1,851	0.54%
2018/07/31	3	39.75	0	0.00	39.75	3	1,838	0.16%
2018/07/25	10	39.90	0	0.00	39.95	10	1,919	0.52%
2018/07/20	4	39.43	0	0.00	39.40	4	2,124	0.19%
2018/07/19	12	39.50	0	0.00	39.50	12	2,186	0.55%
2018/07/18	14	39.56	0	0.00	39.55	14	2,208	0.63%
2018/07/17	10	39.65	0	0.00	39.70	10	2,268	0.44%
2018/07/16	1	39.95	0	0.00	39.95	1	2,272	0.04%
2018/07/11	0	0.00	30	39.68	39.65	-30	2,326	-1.29%
2018/07/05	2	39.80	0	0.00	39.55	2	2,314	0.09%
2018/07/03	12	39.90	0	0.00	39.85	12	2,319	0.52%
2018/06/21	1	41.25	2	41.95	42.00	-1	2,167	-0.05%
2018/06/20	0	0.00	3	39.40	39.60	-3	2,110	-0.14%
2018/05/25	5	39.35	0	0.00	39.40	5	2,705	0.18%
2018/05/18	0	0.00	11.5	40.39	40.35	-11.5	2,614	-0.44%
2018/05/16	0	0.00	10	40.00	41.50	-10	2,514	-0.40%
2018/05/15	0	0.00	41	39.31	39.95	-41	2,406	-1.70%
2018/05/03	0.5	37.10	0	0.00	37.10	0.5	2,224	0.02%
2018/04/30	0	0.00	9	38.50	38.35	-9	2,161	-0.42%
2018/04/27	0	0.00	2	37.03	37.25	-2	2,072	-0.10%
2018/04/26	0	0.00	20	37.00	36.25	-20	2,026	-0.99%
2018/04/25	0	0.00	20	36.00	36.30	-20	1,975	-1.01%
2018/04/24	0	0.00	10	35.70	35.75	-10	1,931	-0.52%
2018/04/18	0	0.00	3	34.07	34.00	-3	1,863	-0.16%
2018/04/17	0	0.00	10	34.90	34.85	-10	1,845	-0.54%
2018/03/23	2	34.10	0	0.00	34.10	2	1,934	0.10%
2018/03/20	0	0.00	15	35.35	35.60	-15	1,912	-0.78%
2018/03/09	10	35.80	0	0.00	36.00	10	1,801	0.55%
2018/03/08	15	36.15	0	0.00	36.15	15	1,779	0.84%
2018/03/07	0	0.00	1	36.65	35.65	-1	1,714	-0.06%
2018/03/06	0	0.00	10	35.55	35.50	-10	1,661	-0.60%
2018/03/02	1	36.10	3	35.65	35.90	-2	1,565	-0.13%
2018/03/01	0	0.00	4	34.61	34.95	-4	1,357	-0.29%
2018/02/06	2	32.00	0	0.00	31.85	2	1,254	0.16%
2018/02/05	1	33.10	0	0.00	33.40	1	1,218	0.08%
2018/02/02	0	0.00	0.1	33.65	33.70	-0.1	1,234	-0.01%
2018/01/24	10	34.25	0	0.00	34.35	10	1,415	0.71%
2018/01/16	0	0.00	10	33.65	33.70	-10	1,538	-0.65%
2018/01/11	0	0.00	1	34.15	34.20	-1	1,626	-0.06%