今國光 (6209)-第一金-新竹券商分點個股進出

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

今國光

(6209)

可現股當沖

股價
33.00
漲跌
▼0.35
漲幅
-1.05%
成交量
11,084張
產業
上市光電類股▼0.10%
231人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

今國光 (6209)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
2024/05/31	26	33.74	10	32.83	33.00	16	3,456	0.46%
2024/05/30	10	34.70	10	34.03	33.35	0	3,276	0.00%
2024/05/29	0	31.95	4	32.06	34.70	-4	2,564	-0.16%
2024/05/28	2	31.70	7.3	31.53	31.55	-5.3	2,286	-0.23%
2024/05/27	11	32.08	11.7	32.06	31.70	-0.7	2,205	-0.03%
2024/05/24	16	32.15	4	31.85	32.00	12	2,060	0.58%
2024/05/23	19	32.08	15	32.05	31.80	4	1,859	0.22%
2024/05/22	18	31.29	11	32.03	32.15	7	1,206	0.58%
2024/05/21	2	29.13	0	0.00	29.25	2	820	0.24%
2024/05/20	0	0.00	5	26.79	26.60	-5	600	-0.83%
2024/05/17	2	26.23	2	26.25	26.30	0	567	0.00%
2024/05/16	5	25.55	0	0.00	25.55	5	554	0.90%
2024/05/07	0	0.00	1	24.95	24.90	-1	537	-0.19%
2024/04/15	0	0.00	6	25.80	26.15	-6	557	-1.08%
2024/04/12	6	26.50	0	0.00	26.05	6	553	1.08%
2024/04/11	0	26.05	0	0.00	26.05	0	549	0.00%
2024/04/10	1	26.40	0	0.00	26.35	1	549	0.18%
2024/04/03	1	25.95	0	0.00	26.35	1	540	0.19%
2024/03/29	2	25.80	0	0.00	25.90	2	539	0.37%
2024/03/27	0	0.00	1	26.40	26.15	-1	537	-0.19%
2024/03/22	0	0.00	1	25.65	25.70	-1	483	-0.21%
2024/03/20	1	27.00	0	0.00	26.85	1	483	0.21%
2024/02/26	0	0.00	1	26.75	27.00	-1	661	-0.15%
2024/02/19	0	0.00	1	27.15	27.10	-1	696	-0.14%
2023/12/26	0	0.00	1	28.00	28.00	-1	631	-0.16%
2023/12/15	0	0.00	6	28.60	29.00	-6	599	-1.00%
2023/12/14	6	28.65	6	29.55	28.95	0	578	0.00%
2023/12/13	7	28.04	2.2	28.24	28.50	4.9	411	1.18%
2023/12/12	1	27.25	0	0.00	27.10	1	353	0.28%
2023/12/07	0.1	26.90	0	0.00	26.60	0.1	340	0.01%
2023/12/05	0.1	27.00	0	0.00	26.80	0.1	357	0.01%
2023/12/01	0.1	27.05	0	0.00	27.05	0.1	467	0.01%
2023/11/13	0	0.00	30	25.20	25.20	-30	513	-5.85%
2023/09/14	0	0.00	8	29.30	29.00	-8	695	-1.15%
2023/09/13	5	28.97	1	29.00	28.70	4	697	0.57%
2023/09/12	3	29.12	0	0.00	28.95	3	706	0.42%
2023/09/11	12	29.56	0	0.00	29.30	12	723	1.66%
2023/09/07	21	30.30	0	0.00	29.95	21	715	2.93%
2023/09/06	0	0.00	1	30.90	31.00	-1	650	-0.15%
2023/09/05	0	0.00	0.1	30.05	30.70	-0.1	619	-0.01%
2023/08/29	1	29.05	0	0.00	29.05	1	667	0.15%
2023/08/25	0	0.00	1	28.90	28.90	-1	704	-0.14%
2023/08/02	0	0.00	3	28.13	28.10	-3	797	-0.38%
2023/07/10	1	29.30	0	0.00	29.30	1	1,746	0.06%
2023/06/27	0	28.90	0	0.00	28.50	0	2,097	0.00%
2023/06/21	0	29.55	0	0.00	29.40	0	2,109	0.00%
2023/06/16	0	0.00	2	29.40	29.45	-2	2,101	-0.10%
2023/06/15	0	0.00	2	29.88	29.70	-2	2,089	-0.10%
2023/06/13	0	0.00	1	30.10	30.10	-1	2,063	-0.05%
2023/06/09	3	30.40	0	0.00	30.15	3	2,053	0.15%
2023/06/08	1	30.25	14	30.23	30.15	-13	2,046	-0.64%
2023/06/06	2	30.78	0	0.00	30.60	2	2,064	0.10%
2023/06/05	3	32.00	4	31.95	32.10	-1	2,039	-0.05%
2023/06/01	0	0.00	3	31.55	31.55	-3	2,029	-0.15%
2023/05/30	0	0.00	2	30.88	30.95	-2	1,981	-0.10%
2023/05/29	0	0.00	6	30.75	30.70	-6	1,969	-0.30%
2023/05/25	1	30.45	0	0.00	30.35	1	1,948	0.05%
2023/05/24	0	0.00	1	31.10	31.00	-1	1,946	-0.05%
2023/05/18	3	30.45	0	0.00	30.45	3	1,934	0.16%
2023/05/09	2	30.18	2.1	29.49	29.10	-0.1	1,855	-0.01%
2023/05/05	0	30.80	1	30.70	30.75	-1	1,817	-0.05%
2023/05/04	0.1	32.24	0	0.00	31.85	0.1	1,782	0.01%
2023/04/25	6	31.43	0	0.00	31.00	6	1,503	0.40%
2023/04/24	2	30.90	6	30.60	30.70	-4	1,408	-0.28%
2023/04/21	11	32.31	0	0.00	31.25	11	1,378	0.80%
2023/04/19	3	33.40	2	33.90	33.35	1	1,296	0.08%
2023/04/18	2	33.60	8	34.35	33.50	-6	1,246	-0.48%
2023/04/17	0	0.00	12	33.12	33.00	-12	1,114	-1.08%
2023/04/14	6	33.71	3	33.65	33.45	3	1,056	0.28%
2023/04/13	3	33.03	0	0.00	33.05	3	920	0.33%
2023/04/12	7	32.19	0	0.00	31.55	7	803	0.87%
2023/04/11	6	32.31	5	32.76	31.60	1	736	0.14%
2023/04/10	0	0.00	2	31.75	31.75	-2	565	-0.35%
2023/04/06	2	27.80	1	27.95	27.85	1	418	0.24%
2023/03/10	3	26.33	0	0.00	26.25	3	378	0.79%
2023/03/09	1	26.90	0	0.00	26.90	1	378	0.26%
2023/03/07	2	26.90	2	27.00	27.05	0	352	0.00%
2023/02/14	0	0.00	2	25.60	25.80	-2	437	-0.46%
2023/02/10	1	25.70	0	0.00	25.30	1	438	0.23%
2023/02/02	1	25.80	0	0.00	26.20	1	436	0.23%
2022/12/20	10	26.80	10	25.85	25.55	0	498	0.00%
2022/12/08	0	0.00	6	26.28	26.60	-6	502	-1.19%
2022/12/07	6	27.00	0	0.00	26.35	6	500	1.20%
2022/12/01	2	27.70	0	0.00	27.25	2	495	0.40%
2022/11/16	1	26.45	0	0.00	26.25	1	401	0.25%
2022/09/30	1	24.50	0	0.00	25.20	1	530	0.19%
2022/09/29	1	24.70	0	0.00	25.00	1	538	0.19%
2022/09/26	1	25.50	1	25.80	25.40	0	534	0.00%
2022/09/15	1	28.35	0	0.00	28.30	1	538	0.19%
2022/09/08	0	0.00	2	28.40	28.40	-2	559	-0.36%
2022/09/06	1	28.50	0	0.00	28.35	1	597	0.17%
2022/09/05	1	29.00	0	0.00	28.60	1	596	0.17%
2022/09/01	1	30.20	4	30.40	29.70	-3	622	-0.48%
2022/08/29	1	28.90	0	0.00	29.10	1	605	0.17%
2022/08/25	1	29.20	0	0.00	29.40	1	642	0.16%
2022/08/19	0	0.00	1	30.65	30.35	-1	668	-0.15%
2022/07/22	0	0.00	1	30.85	30.50	-1	679	-0.15%
2022/07/20	0	0.00	3	30.00	29.90	-3	675	-0.44%
2022/07/18	0	0.00	6	30.40	30.00	-6	669	-0.90%
2022/07/15	6	30.45	1	31.00	30.60	5	655	0.76%
2022/07/12	2	27.10	0	0.00	26.85	2	563	0.35%
2022/07/05	1	27.85	0	0.00	26.90	1	562	0.18%
2022/06/29	0	0.00	1	28.95	28.70	-1	578	-0.17%
2022/06/13	1	31.80	0	0.00	31.75	1	519	0.19%
2022/06/07	2	31.68	0	0.00	31.55	2	480	0.42%
2022/06/06	2	32.23	0	0.00	31.70	2	479	0.42%
2022/05/19	0	0.00	1	30.40	30.25	-1	483	-0.21%
2022/05/18	1	29.90	0	0.00	29.65	1	448	0.22%
2022/05/12	0	0.00	1	26.60	26.40	-1	444	-0.22%
2022/04/25	0	0.00	1	29.10	29.25	-1	526	-0.19%
2022/04/21	0	0.00	3	31.00	30.90	-3	549	-0.55%
2022/04/14	0	0.00	2	31.65	31.80	-2	650	-0.31%
2022/04/12	0	0.00	1	31.15	31.15	-1	831	-0.12%
2022/04/11	1	30.85	0	0.00	31.00	1	890	0.11%
2022/04/08	0	0.00	2	31.33	31.85	-2	958	-0.21%
2022/03/30	3	30.25	0	0.00	30.50	3	1,018	0.29%
2022/03/23	2	29.95	0	0.00	30.05	2	1,196	0.17%
2022/03/15	1	28.30	0	0.00	28.25	1	1,825	0.05%
2022/03/07	5	29.24	0	0.00	29.25	5	2,268	0.22%
2022/02/24	0	0.00	1	30.75	29.95	-1	2,552	-0.04%
2022/02/21	0	0.00	3	32.10	31.95	-3	3,240	-0.09%
2022/02/17	2	32.65	2	32.68	32.45	0	3,694	0.00%
2022/02/07	0	0.00	3	32.25	32.35	-3	3,842	-0.08%
2022/01/18	1	33.75	0	0.00	33.70	1	3,897	0.03%
2022/01/17	2	33.25	0	0.00	33.75	2	3,894	0.05%
2022/01/14	1	32.95	0	0.00	33.10	1	3,892	0.03%
2022/01/13	1	34.05	2	33.50	33.90	-1	3,879	-0.03%
2022/01/11	1	34.55	1	34.45	34.10	0	3,852	0.00%
2022/01/05	5	37.50	0	0.00	37.30	5	3,744	0.13%
2021/12/30	1	36.20	2	36.63	36.60	-1	3,480	-0.03%
2021/12/29	1	36.35	4	36.53	36.40	-3	3,464	-0.09%
2021/12/28	2	36.13	0	0.00	35.95	2	3,464	0.06%
2021/12/27	1	36.40	1	36.90	36.35	0	3,457	0.00%
2021/12/24	1	36.15	0	0.00	36.10	1	3,433	0.03%
2021/12/22	0	0.00	1	36.20	36.20	-1	3,402	-0.03%
2021/12/21	1	35.80	2	36.13	35.85	-1	3,380	-0.03%
2021/12/20	1	35.55	0	0.00	35.45	1	3,350	0.03%
2021/12/17	4	36.19	7	36.58	36.20	-3	3,319	-0.09%
2021/12/16	2	36.45	5	37.20	37.30	-3	3,255	-0.09%
2021/12/14	1	36.10	0	0.00	35.55	1	3,135	0.03%
2021/12/13	0	0.00	2	36.83	36.90	-2	3,100	-0.06%
2021/12/10	1	36.85	1	36.65	36.35	0	3,044	0.00%
2021/12/09	52	37.55	66	36.83	37.00	-14	2,996	-0.47%
2021/12/08	4	35.18	15	35.70	37.65	-11	2,656	-0.41%
2021/12/07	1	34.15	0	0.00	34.25	1	2,367	0.04%
2021/12/03	2	34.00	4	34.45	34.80	-2	2,329	-0.09%
2021/12/02	0	0.00	2	32.60	32.55	-2	2,254	-0.09%
2021/11/30	1	33.70	1	33.95	33.80	0	2,225	0.00%
2021/11/29	1	32.60	1	33.05	33.10	0	2,213	0.00%
2021/11/26	1	34.25	1	33.30	33.40	0	2,250	0.00%
2021/11/25	6	35.12	5	35.70	34.85	1	2,214	0.05%
2021/11/24	4	34.84	9	34.80	34.55	-5	2,151	-0.23%
2021/11/23	5	35.66	2	35.33	35.30	3	2,103	0.14%
2021/11/22	11	37.69	4	38.24	37.30	7	2,069	0.34%
2021/11/19	5	36.92	5	36.92	37.20	0	1,886	0.00%
2021/11/18	11	37.69	2	38.75	35.60	9	1,675	0.54%
2021/11/17	7	36.94	0	0.00	37.30	7	1,388	0.50%
2021/11/16	0	0.00	6.1	38.15	38.15	-6.1	1,004	-0.61%
2021/11/15	0	0.00	2	34.70	34.70	-2	931	-0.21%
2021/11/12	0	31.85	0	0.00	31.55	0	872	0.01%
2021/11/10	0	0.00	1	30.30	30.35	-1	823	-0.12%
2021/11/08	1	29.55	0	0.00	29.70	1	817	0.12%
2021/11/04	0	0.00	1	30.30	30.25	-1	833	-0.12%
2021/11/02	0	0.00	2	30.60	29.45	-2	833	-0.24%
2021/11/01	0	0.00	1	29.85	30.20	-1	802	-0.12%
2021/10/29	0	0.00	3	29.57	29.50	-3	785	-0.38%
2021/10/28	1	29.60	0	0.00	29.20	1	776	0.13%
2021/10/27	0	0.00	1	29.50	29.65	-1	780	-0.13%
2021/10/26	3	29.72	0	0.00	29.10	3	788	0.38%
2021/10/05	0	0.00	1	25.60	25.90	-1	1,100	-0.09%
2021/09/16	1	28.45	0	0.00	28.30	1	1,864	0.05%
2021/09/14	10	28.55	0	0.00	28.45	10	1,892	0.53%
2021/09/01	0	0.00	1	31.90	31.25	-1	1,921	-0.05%
2021/08/25	1	32.00	0	0.00	32.65	1	1,826	0.05%
2021/08/24	1	30.20	0	0.00	29.70	1	1,827	0.05%
2021/08/18	0	0.00	1	28.15	29.60	-1	1,870	-0.05%
2021/08/16	1	29.25	0	0.00	29.20	1	1,894	0.05%
2021/08/12	0	0.00	1	31.00	31.00	-1	1,895	-0.05%
2021/08/02	1	33.75	0	0.00	33.60	1	2,081	0.05%
2021/07/19	0	0.00	5	36.65	36.05	-5	2,291	-0.22%
2021/07/16	0	0.00	10	37.45	37.20	-10	2,375	-0.42%
2021/07/13	15	37.90	10	36.20	36.10	5	2,549	0.20%
2021/07/05	10	37.55	0	0.00	37.30	10	4,027	0.25%
2021/07/01	2	36.30	0	0.00	35.80	2	4,260	0.05%
2021/06/29	5	37.71	0	0.00	37.60	5	4,200	0.12%
2021/06/28	2	37.63	2	38.00	38.30	0	4,250	0.00%
2021/06/25	0	0.00	10	36.59	36.35	-10	4,279	-0.23%
2021/06/24	2	34.73	2	34.63	34.80	0	4,211	0.00%
2021/06/23	0	0.00	1	34.00	34.40	-1	4,210	-0.02%
2021/06/09	0	0.00	2	33.90	33.70	-2	5,176	-0.04%
2021/06/08	0	0.00	2	33.75	34.10	-2	5,191	-0.04%
2021/06/04	1	33.15	0	0.00	33.10	1	5,326	0.02%
2021/06/03	2	33.95	0	0.00	33.90	2	5,452	0.04%
2021/06/02	1	34.10	1	33.70	33.70	0	5,480	0.00%
2021/06/01	5	34.51	0	0.00	34.40	5	5,525	0.09%
2021/05/28	0	0.00	2	33.68	33.55	-2	5,522	-0.04%
2021/05/27	1	33.15	0	0.00	32.70	1	5,534	0.02%
2021/05/25	2	32.65	2	33.03	32.60	0	5,574	0.00%
2021/05/21	0	0.00	4	31.26	31.60	-4	5,639	-0.07%
2021/05/18	2	30.38	4	29.74	30.45	-2	5,979	-0.03%
2021/05/17	3	28.13	0	0.00	27.80	3	5,993	0.05%
2021/05/14	1	31.50	0	0.00	30.85	1	5,969	0.02%
2021/05/12	14	33.44	0	0.00	31.20	14	6,067	0.23%
2021/05/11	1	34.00	4	34.40	33.25	-3	6,039	-0.05%
2021/05/10	1	35.70	0	0.00	35.70	1	6,029	0.02%
2021/05/07	0	0.00	5	36.84	36.60	-5	6,153	-0.08%
2021/05/05	1	35.10	4	35.20	35.10	-3	6,136	-0.05%
2021/05/04	0	0.00	2	34.30	35.25	-2	6,142	-0.03%
2021/05/03	4	37.90	50	37.19	36.75	-46	6,109	-0.75%
2021/04/29	4	39.90	1	39.30	39.10	3	6,096	0.05%
2021/04/27	2	39.15	4	39.70	39.30	-2	6,129	-0.03%
2021/04/26	1	40.00	12	39.89	40.10	-11	6,117	-0.18%
2021/04/22	15	39.28	12	38.98	38.20	3	6,065	0.05%
2021/04/21	0	0.00	4	40.25	40.25	-4	5,984	-0.07%
2021/04/20	1	40.55	0	0.00	41.10	1	5,976	0.02%
2021/04/19	13	40.82	1	40.65	40.65	12	5,999	0.20%
2021/04/16	1	42.45	4	42.13	42.20	-3	5,933	-0.05%
2021/04/15	93	44.42	38	43.29	42.00	55	6,032	0.91%
2021/04/14	26	41.51	31	42.15	43.65	-5	5,505	-0.09%
2021/04/13	9	40.87	3	40.93	39.70	6	5,184	0.12%
2021/04/12	2	41.33	4	41.50	40.30	-2	5,551	-0.04%
2021/04/09	0	0.00	1	41.45	40.75	-1	5,810	-0.02%
2021/04/08	2	40.98	3	41.08	40.40	-1	5,732	-0.02%
2021/04/06	0	0.00	40	38.76	38.70	-40	5,809	-0.69%
2021/04/01	6	40.16	18	39.75	39.45	-12	5,898	-0.20%
2021/03/31	6	39.50	3	39.73	39.40	3	5,826	0.05%
2021/03/30	8	39.29	0	0.00	39.40	8	5,707	0.14%
2021/03/29	0	0.00	7	37.84	37.90	-7	5,497	-0.13%
2021/03/25	1	36.45	4	36.65	36.50	-3	5,454	-0.06%
2021/03/24	2	36.70	1	36.50	36.55	1	5,448	0.02%
2021/03/18	0	0.00	2	37.63	37.70	-2	5,376	-0.04%
2021/03/17	3	37.62	6	37.87	37.75	-3	5,340	-0.06%
2021/03/16	6	39.63	10	40.29	38.50	-4	5,287	-0.08%
2021/03/15	5	38.25	10	39.85	39.30	-5	4,837	-0.10%
2021/03/11	5	37.04	2	37.00	36.90	3	4,619	0.06%
2021/03/10	2	36.95	1	37.10	37.25	1	4,611	0.02%
2021/03/09	3	36.82	1	37.45	36.50	2	4,595	0.04%
2021/03/05	3	36.10	1	36.25	36.20	2	4,614	0.04%
2021/03/04	1	36.60	0	0.00	35.55	1	4,660	0.02%
2021/02/26	0	0.00	2	36.55	36.35	-2	5,149	-0.04%
2021/02/24	5	36.60	1	37.05	36.60	4	5,146	0.08%
2021/02/23	16	37.75	20	37.75	37.35	-4	5,116	-0.08%
2021/02/22	1	37.90	1	38.40	38.65	0	5,079	0.00%
2021/02/19	7	36.89	4	37.03	37.20	3	4,925	0.06%
2021/02/18	9	36.84	1	36.80	36.60	8	4,852	0.16%
2021/02/17	0	0.00	10	35.31	35.40	-10	4,755	-0.21%
2021/02/05	2	34.10	1	34.05	34.05	1	4,715	0.02%
2021/02/04	2	34.73	1	35.30	34.40	1	4,708	0.02%
2021/02/03	8	35.24	1	35.65	34.70	7	4,693	0.15%
2021/02/02	0	0.00	1	34.00	34.40	-1	4,583	-0.02%
2021/01/29	19	34.97	11	35.28	34.65	8	4,543	0.18%
2021/01/25	1	33.50	0	0.00	33.50	1	4,358	0.02%
2021/01/22	1	32.50	2	32.65	33.05	-1	4,343	-0.02%
2021/01/20	1	34.35	9	33.41	33.15	-8	4,314	-0.19%
2021/01/18	3	34.80	1	35.20	35.30	2	4,238	0.05%
2021/01/15	1	35.90	0	0.00	35.95	1	4,221	0.02%
2021/01/13	0	0.00	1	36.85	35.85	-1	4,140	-0.02%
2021/01/12	4	35.95	20	37.62	36.15	-16	4,095	-0.39%
2021/01/11	1	37.85	0	0.00	38.00	1	4,024	0.02%
2021/01/08	14	38.36	1	40.00	37.95	13	3,977	0.33%
2021/01/06	9	38.88	19	39.05	38.05	-10	3,688	-0.27%
2021/01/05	42	40.30	5	40.04	40.55	37	3,468	1.07%
2021/01/04	4	38.28	6	38.53	39.10	-2	2,957	-0.07%
2020/12/30	1	36.00	0	0.00	36.20	1	2,582	0.04%
2020/12/29	7	37.44	5	37.55	35.95	2	2,510	0.08%
2020/12/28	1	34.05	1	34.75	36.35	0	2,204	0.00%
2020/12/22	1	32.95	0	0.00	32.85	1	2,059	0.05%
2020/12/21	1	33.65	0	0.00	34.05	1	2,113	0.05%
2020/12/10	2	35.70	0	0.00	35.20	2	2,381	0.08%
2020/12/02	5	36.40	5	37.00	37.60	0	2,425	0.00%
2020/11/30	0	0.00	1	35.70	35.60	-1	2,346	-0.04%
2020/11/27	0	0.00	4	37.80	37.60	-4	2,313	-0.17%
2020/11/25	0	0.00	2	35.98	36.40	-2	2,089	-0.10%
2020/11/24	1	34.00	0	0.00	33.80	1	1,863	0.05%
2020/11/23	0	0.00	5	33.92	33.80	-5	1,849	-0.27%
2020/11/20	1	33.50	0	0.00	33.25	1	1,833	0.05%
2020/11/19	5	33.05	6	33.33	33.40	-1	1,838	-0.05%
2020/11/18	1	32.30	0	0.00	32.60	1	1,843	0.05%
2020/11/16	1	32.05	0	0.00	31.85	1	1,949	0.05%
2020/11/12	1	31.95	0	0.00	32.05	1	2,089	0.05%
2020/11/10	1	31.20	0	0.00	31.30	1	2,214	0.05%
2020/10/28	1	32.00	0	0.00	32.25	1	3,589	0.03%
2020/10/27	1	32.85	0	0.00	33.00	1	3,689	0.03%
2020/10/19	10	34.65	10	34.20	34.10	0	4,003	0.00%
2020/10/16	1	34.65	1	33.85	33.75	0	4,046	0.00%
2020/09/25	1	33.25	0	0.00	33.20	1	4,653	0.02%
2020/09/24	1	34.05	0	0.00	33.80	1	4,633	0.02%
2020/09/22	15	36.97	4	36.10	36.10	11	4,736	0.23%
2020/09/21	5	37.20	12	37.65	37.55	-7	4,707	-0.15%
2020/09/18	8	37.40	1	37.25	37.20	7	4,689	0.15%
2020/09/17	2	37.53	4	37.55	37.50	-2	4,660	-0.04%
2020/09/16	0	0.00	2	36.63	37.00	-2	4,639	-0.04%
2020/09/15	4	36.68	4	36.71	36.05	0	4,888	0.00%
2020/09/14	5	35.20	5	35.35	35.35	0	5,146	0.00%
2020/09/08	6	35.86	0	0.00	35.20	6	5,122	0.12%
2020/09/07	0	0.00	1	37.85	37.20	-1	5,041	-0.02%
2020/09/04	1	36.80	0	0.00	36.65	1	4,970	0.02%
2020/09/03	1	37.10	4	37.30	37.30	-3	4,943	-0.06%
2020/09/02	0	0.00	2	37.55	37.60	-2	4,883	-0.04%
2020/09/01	5	35.05	5	35.25	35.15	0	4,823	0.00%
2020/08/31	1	35.45	4	36.10	36.40	-3	4,789	-0.06%
2020/08/24	0	0.00	1	34.45	34.40	-1	4,700	-0.02%
2020/08/21	2	34.15	0	0.00	33.75	2	4,678	0.04%
2020/08/20	16	34.04	0	0.00	33.65	16	4,634	0.35%
2020/08/19	7	37.62	5	36.15	36.35	2	4,547	0.04%
2020/08/18	16	38.06	1	37.95	38.05	15	4,476	0.34%
2020/08/17	3	37.55	13	38.66	39.00	-10	4,409	-0.23%
2020/08/14	0	0.00	9	37.60	37.45	-9	4,317	-0.21%
2020/08/13	1	36.80	0	0.00	36.75	1	4,279	0.02%
2020/08/12	1	36.65	20	36.90	37.00	-19	4,253	-0.45%
2020/08/11	3	37.72	2	38.20	37.65	1	4,210	0.02%
2020/08/10	27	37.65	5	37.95	37.15	22	4,157	0.53%
2020/08/07	5	39.15	15	38.72	38.65	-10	4,091	-0.24%
2020/08/06	35	39.69	46	40.04	40.55	-11	3,944	-0.28%
2020/08/05	2	37.35	42	37.91	38.20	-40	3,684	-1.09%
2020/08/04	54	38.69	51	38.55	38.10	3	3,580	0.08%
2020/08/03	8	37.21	8	37.65	38.40	0	3,112	0.00%
2020/07/31	10	34.10	12	34.87	34.95	-2	2,872	-0.07%
2020/07/30	30	34.05	27	34.44	34.40	3	2,763	0.11%
2020/07/28	0	0.00	1	32.00	31.40	-1	2,519	-0.04%
2020/07/27	4	30.88	6	31.42	31.00	-2	2,507	-0.08%
2020/07/24	1	31.10	0	0.00	30.85	1	2,489	0.04%
2020/07/22	2	31.75	10	31.50	31.75	-8	2,470	-0.32%
2020/07/21	3	31.65	0	0.00	31.45	3	2,420	0.12%
2020/07/17	5	32.67	0	0.00	31.90	5	2,373	0.21%
2020/07/16	2	32.30	4	32.56	32.40	-2	2,338	-0.09%
2020/07/15	5	32.10	0	0.00	30.45	5	2,228	0.22%
2020/07/13	11	31.76	5	31.75	31.70	6	2,182	0.27%
2020/07/10	1	32.25	3	31.85	31.60	-2	2,150	-0.09%
2020/07/08	0	0.00	3	35.17	35.70	-3	2,002	-0.15%
2020/07/07	0	0.00	11	33.25	33.35	-11	1,904	-0.58%
2020/07/06	0	0.00	1	34.20	34.35	-1	1,866	-0.05%
2020/07/02	3	32.35	3	33.00	32.50	0	1,758	0.00%
2020/07/01	1	32.75	0	0.00	32.80	1	1,697	0.06%
2020/06/30	5	31.25	5	31.25	31.35	0	1,557	0.00%
2020/06/24	16	30.65	5	30.75	30.25	11	1,500	0.73%
2020/06/23	0	0.00	30	31.97	32.10	-30	1,455	-2.06%
2020/06/22	6	32.83	6	32.73	32.80	0	1,350	0.00%
2020/06/19	13	31.38	12	31.70	32.20	1	1,067	0.09%
2020/05/13	0	0.00	1	22.80	23.05	-1	774	-0.13%
2020/04/30	3	22.67	0	0.00	23.10	3	759	0.40%
2020/04/21	0	0.00	1	20.80	20.90	-1	787	-0.13%
2020/04/14	0	0.00	1	20.70	21.00	-1	815	-0.12%
2020/04/13	0	0.00	1	20.30	20.05	-1	818	-0.12%
2020/04/10	1	19.80	0	0.00	19.85	1	836	0.12%
2020/04/09	1	19.65	0	0.00	19.90	1	873	0.11%
2020/03/25	1	17.55	0	0.00	17.80	1	1,262	0.08%
2020/03/18	1	15.95	0	0.00	15.35	1	1,485	0.07%
2020/03/11	0	22.95	0	0.00	22.85	0	1,400	0.00%
2020/02/26	8	25.35	0	0.00	25.30	8	1,340	0.60%
2020/02/21	0	0.00	2	25.90	25.80	-2	1,366	-0.15%
2020/02/18	1	26.30	0	0.00	26.10	1	1,367	0.07%
2020/02/07	2	25.45	0	0.00	25.45	2	1,356	0.15%
2020/02/03	2	25.10	0	0.00	24.20	2	1,344	0.15%
2020/01/30	0	0.00	10	26.10	26.10	-10	1,328	-0.75%
2020/01/15	2	29.98	2	29.55	29.40	0	1,303	0.00%
2020/01/09	0	0.00	1	28.60	28.55	-1	1,243	-0.08%
2020/01/03	3	31.80	0	0.00	31.05	3	1,171	0.26%
2020/01/02	10	32.20	10	31.65	31.65	0	1,129	0.00%
2019/12/31	30	32.15	33	31.75	31.55	-3	1,097	-0.27%
2019/12/30	0	0.00	4	31.58	31.45	-4	1,014	-0.39%
2019/12/27	2	31.20	0	0.00	31.00	2	975	0.21%
2019/12/25	0	0.00	2	31.70	31.40	-2	828	-0.24%
2019/12/23	5	31.32	2	31.35	31.30	3	785	0.38%
2019/12/20	0	0.00	2	31.08	31.20	-2	728	-0.27%
2019/12/19	1	30.85	0	0.00	31.20	1	703	0.14%
2019/12/11	0	0.00	2	28.15	28.00	-2	417	-0.48%
2019/12/09	0	0.00	20	28.20	28.20	-20	420	-4.76%
2019/11/22	1	28.90	0	0.00	28.85	1	697	0.14%
2019/11/21	0	0.00	1	28.20	28.70	-1	676	-0.15%
2019/11/19	1	28.25	0	0.00	28.05	1	671	0.15%
2019/10/28	0	0.00	3	29.40	29.60	-3	778	-0.39%
2019/10/24	1	29.95	0	0.00	29.85	1	795	0.13%
2019/10/18	0	0.00	4	29.31	29.10	-4	831	-0.48%
2019/10/17	0	0.00	1	29.00	29.05	-1	840	-0.12%
2019/09/27	2	28.40	0	0.00	28.40	2	1,273	0.16%
2019/09/25	1	29.05	0	0.00	29.05	1	1,284	0.08%
2019/09/24	1	29.50	0	0.00	29.50	1	1,292	0.08%
2019/09/12	0	0.00	1	29.80	29.45	-1	1,315	-0.08%
2019/09/10	2	29.35	0	0.00	29.30	2	1,317	0.15%
2019/09/06	2	30.25	0	0.00	30.15	2	1,316	0.15%
2019/09/04	13	30.40	10	30.25	30.25	3	1,294	0.23%
2019/09/02	0	0.00	1	30.10	30.30	-1	1,250	-0.08%
2019/08/30	0	0.00	2	30.53	30.15	-2	1,214	-0.16%
2019/08/26	2	28.15	0	0.00	28.10	2	1,087	0.18%
2019/08/20	1	29.40	0	0.00	29.40	1	1,085	0.09%
2019/08/19	0	0.00	5	29.12	29.75	-5	1,062	-0.47%
2019/08/12	1	27.55	0	0.00	27.95	1	1,059	0.09%
2019/08/08	0	0.00	1	28.60	28.40	-1	1,053	-0.09%
2019/08/05	1	28.00	0	0.00	27.85	1	1,073	0.09%
2019/07/29	2	31.50	0	0.00	31.35	2	1,053	0.19%
2019/07/23	2	31.83	0	0.00	31.40	2	1,076	0.19%
2019/07/22	0	0.00	1	32.10	32.10	-1	1,070	-0.09%
2019/07/18	2	31.65	0	0.00	31.85	2	1,057	0.19%
2019/07/17	15	32.95	16	32.26	32.00	-1	1,046	-0.10%
2019/07/11	0	0.00	1	32.65	32.25	-1	937	-0.11%
2019/07/10	0	0.00	2	30.30	31.40	-2	783	-0.26%
2019/07/09	3	29.70	0	0.00	29.85	3	745	0.40%
2019/07/08	1	29.80	0	0.00	29.85	1	750	0.13%
2019/07/05	0	0.00	2	30.15	30.45	-2	773	-0.26%
2019/07/02	0	0.00	1	29.80	29.75	-1	824	-0.12%
2019/07/01	5	29.75	2	29.45	29.45	3	830	0.36%
2019/06/28	3	28.68	1	28.70	28.70	2	864	0.23%
2019/06/27	0	0.00	2	29.25	29.05	-2	986	-0.20%
2019/06/26	1	28.45	0	0.00	28.60	1	995	0.10%
2019/06/25	3	28.75	1	28.60	28.40	2	1,012	0.20%
2019/06/21	2	29.85	2	30.60	29.45	0	1,062	0.00%
2019/06/20	0	0.00	3	29.75	29.95	-3	1,077	-0.28%
2019/06/19	0	0.00	1	29.50	29.40	-1	1,165	-0.09%
2019/06/18	1	29.00	0	0.00	28.95	1	1,253	0.08%
2019/06/17	2	29.05	4	29.05	29.35	-2	1,374	-0.15%
2019/06/13	0	0.00	3	29.80	29.65	-3	1,716	-0.17%
2019/06/05	0	0.00	2	29.30	29.25	-2	1,959	-0.10%
2019/05/31	2	29.25	0	0.00	29.10	2	1,988	0.10%
2019/05/27	0	0.00	50	27.37	27.55	-50	2,140	-2.34%
2019/05/24	1	27.75	1	28.05	27.80	0	2,191	0.00%
2019/05/23	0	0.00	10	27.30	27.45	-10	2,224	-0.45%
2019/05/15	0	0.00	1	29.20	29.20	-1	2,806	-0.04%
2019/05/14	8	28.31	7	27.82	28.80	1	2,838	0.04%
2019/05/13	3	28.15	1	28.90	27.90	2	2,837	0.07%
2019/05/10	0	0.00	1	29.35	29.00	-1	2,828	-0.04%
2019/05/08	2	30.05	0	0.00	30.45	2	2,807	0.07%
2019/05/02	0	0.00	5	30.45	30.40	-5	2,785	-0.18%
2019/04/30	0	0.00	1	29.60	30.20	-1	2,799	-0.04%
2019/04/29	0	0.00	1	30.65	29.30	-1	2,836	-0.04%
2019/04/23	0	0.00	6	31.20	31.20	-6	2,972	-0.20%
2019/04/22	0	0.00	1	31.90	31.85	-1	2,970	-0.03%
2019/04/17	0	0.00	3	32.72	32.95	-3	3,046	-0.10%
2019/04/15	0	0.00	2	32.78	32.55	-2	3,025	-0.07%
2019/04/11	10	33.85	0	0.00	33.25	10	3,006	0.33%
2019/04/09	0	0.00	4	33.46	33.30	-4	2,962	-0.14%
2019/04/02	0	0.00	1	34.10	34.10	-1	2,903	-0.03%
2019/04/01	7	34.67	12	35.70	34.30	-5	2,861	-0.17%
2019/03/29	0	0.00	1	34.25	34.20	-1	2,738	-0.04%
2019/03/28	6	33.95	0	0.00	33.85	6	2,733	0.22%
2019/03/27	2	33.38	4	34.14	34.30	-2	2,729	-0.07%
2019/03/26	6	33.73	2	33.70	33.70	4	2,707	0.15%
2019/03/22	2	35.60	1	36.50	34.20	1	2,683	0.04%
2019/03/21	1	35.25	10	35.82	35.65	-9	2,600	-0.35%
2019/03/20	11	35.95	0	0.00	35.15	11	2,535	0.43%
2019/03/19	2	35.88	22	35.70	35.40	-20	2,440	-0.82%
2019/03/18	0	0.00	2	34.00	33.80	-2	2,138	-0.09%
2019/03/15	24	34.17	12	33.50	33.50	12	2,126	0.56%
2019/03/14	2	33.80	2	33.75	33.75	0	2,063	0.00%
2019/03/13	1	32.95	1	33.20	33.20	0	2,158	0.00%
2019/03/05	1	34.65	0	0.00	33.70	1	2,221	0.05%
2019/02/27	1	32.90	1	33.25	33.25	0	2,178	0.00%
2019/02/26	1	33.85	0	0.00	33.20	1	2,255	0.04%
2019/02/25	11	34.43	1	34.60	34.00	10	2,466	0.41%
2019/02/21	10	34.40	0	0.00	33.85	10	2,473	0.40%
2019/02/20	0	0.00	10	33.80	33.25	-10	2,333	-0.43%
2019/02/19	16	34.07	5	34.08	34.00	11	2,259	0.49%
2019/02/13	1	31.50	1	31.25	31.10	0	1,972	0.00%
2019/02/12	0	0.00	1	30.35	30.70	-1	1,941	-0.05%
2019/02/11	0	0.00	1	30.20	30.20	-1	1,945	-0.05%
2019/01/30	1	29.90	0	0.00	29.70	1	1,964	0.05%
2019/01/28	1	29.95	0	0.00	30.20	1	2,010	0.05%
2019/01/22	0	0.00	2	30.35	30.15	-2	2,061	-0.10%
2019/01/21	2	31.43	0	0.00	31.10	2	2,063	0.10%
2019/01/18	4	31.28	5	31.38	30.90	-1	2,042	-0.05%
2019/01/17	5	30.90	0	32.00	30.00	5	1,993	0.25%
2019/01/16	0	0.00	8	29.80	29.80	-8	2,002	-0.40%
2019/01/15	0	0.00	2	29.95	29.80	-2	2,005	-0.10%
2019/01/11	2	29.45	0	0.00	29.30	2	2,020	0.10%
2019/01/10	19	29.65	13	30.10	29.90	6	1,984	0.30%
2019/01/02	0	0.00	1	28.25	27.75	-1	2,038	-0.05%
2018/12/27	1	27.45	0	0.00	27.45	1	2,067	0.05%
2018/12/20	1	28.00	1	28.50	27.65	0	2,093	0.00%
2018/12/19	1	28.60	1	29.05	28.55	0	2,090	0.00%
2018/12/18	1	28.85	0	0.00	28.85	1	2,089	0.05%
2018/12/12	0	0.00	1	30.25	29.55	-1	2,048	-0.05%
2018/12/11	1	29.25	1	28.95	28.95	0	2,025	0.00%
2018/12/10	2	28.55	1	29.35	29.05	1	2,026	0.05%
2018/12/07	11	30.40	1	29.70	29.30	10	2,002	0.50%
2018/12/06	5	30.07	6	29.79	28.95	-1	1,970	-0.05%
2018/12/04	1	30.25	0	0.00	30.35	1	1,827	0.05%
2018/11/29	12	30.70	1	29.45	29.05	11	1,747	0.63%
2018/11/27	1	29.30	1	29.45	29.50	0	1,696	0.00%
2018/11/26	1	28.45	1	28.85	29.05	0	1,683	0.00%
2018/11/22	0	0.00	1	30.70	30.70	-1	1,560	-0.06%
2018/11/21	1	28.30	1	27.50	28.50	0	1,328	0.00%
2018/11/16	1	25.45	0	0.00	25.45	1	1,224	0.08%
2018/10/18	1	22.50	0	0.00	22.90	1	1,584	0.06%
2018/09/27	3	29.15	0	0.00	29.30	3	1,918	0.16%
2018/09/19	0	0.00	3	29.25	29.00	-3	2,047	-0.15%
2018/09/13	1	28.80	1	28.45	28.45	0	2,159	0.00%
2018/09/11	1	28.50	1	28.90	29.00	0	2,272	0.00%
2018/09/10	1	28.05	0	0.00	27.90	1	2,319	0.04%
2018/09/03	1	31.70	1	31.30	31.30	0	3,266	0.00%
2018/08/31	0	0.00	1	32.10	32.20	-1	3,565	-0.03%
2018/08/22	0	0.00	4	31.20	31.10	-4	4,303	-0.09%
2018/08/15	1	31.05	1	30.80	30.80	0	4,433	0.00%
2018/08/14	1	31.20	1	31.45	31.65	0	4,459	0.00%
2018/08/13	6	31.80	0	0.00	31.25	6	4,506	0.13%
2018/08/10	2	33.83	1	33.35	33.35	1	4,479	0.02%
2018/08/09	0	0.00	4	33.70	33.70	-4	4,559	-0.09%
2018/08/08	0	0.00	1	34.25	34.00	-1	4,628	-0.02%
2018/08/07	7	33.51	0	0.00	33.65	7	4,602	0.15%
2018/08/03	0	0.00	12	34.38	33.90	-12	4,697	-0.26%
2018/08/01	10	35.80	10	36.50	35.20	0	4,657	0.00%
2018/07/31	19	35.18	0	0.00	35.30	19	4,541	0.42%
2018/07/30	23	35.52	21	36.16	35.90	2	4,480	0.04%
2018/07/27	0	0.00	1	34.10	34.40	-1	4,303	-0.02%
2018/07/26	7	33.50	0	0.00	33.30	7	4,273	0.16%
2018/07/25	8	34.01	8	34.25	33.90	0	4,272	0.00%
2018/07/24	0	0.00	14	34.18	34.05	-14	4,260	-0.33%
2018/07/23	1	33.35	0	0.00	33.70	1	4,266	0.02%
2018/07/20	2	33.20	2	34.95	34.95	0	4,260	0.00%
2018/07/19	0	0.00	2	33.15	32.65	-2	4,120	-0.05%
2018/07/12	0	0.00	2	31.50	31.20	-2	4,325	-0.05%
2018/07/10	8	30.98	4	31.28	31.05	4	4,646	0.09%
2018/07/02	1	34.30	0	0.00	33.25	1	4,607	0.02%
2018/06/29	2	34.38	5	34.64	34.80	-3	4,581	-0.07%
2018/06/28	1	34.20	0	0.00	33.80	1	4,548	0.02%
2018/06/27	4	34.25	3	33.80	33.80	1	4,541	0.02%
2018/06/26	1	33.45	1	34.00	34.25	0	4,525	0.00%
2018/06/25	1	34.90	1	33.65	33.65	0	4,499	0.00%
2018/06/22	1	34.90	1	34.85	34.75	0	4,481	0.00%
2018/06/21	4	35.88	4	36.31	35.80	0	4,463	0.00%
2018/06/20	6	37.10	3	35.97	35.75	3	4,440	0.07%
2018/06/15	3	39.17	4	39.36	38.50	-1	4,354	-0.02%
2018/06/14	2	39.65	2	39.63	39.20	0	4,259	0.00%
2018/06/13	7	39.71	8	39.71	39.00	-1	4,090	-0.02%
2018/06/12	4	39.00	15	39.19	38.25	-11	3,894	-0.28%
2018/06/11	5	39.27	5	40.23	38.65	0	3,798	0.00%
2018/06/08	13	37.89	3	37.20	39.35	10	3,494	0.29%
2018/06/07	24	35.82	6	36.42	35.80	18	3,226	0.56%
2018/06/06	13	35.98	3	36.13	36.25	10	3,129	0.32%
2018/06/05	2	32.40	7	33.84	34.20	-5	2,836	-0.18%
2018/06/04	5	31.10	1	31.10	31.10	4	2,624	0.15%
2018/06/01	5	30.90	0	0.00	30.80	5	2,619	0.19%
2018/05/31	1	30.85	0	0.00	30.80	1	2,614	0.04%
2018/05/25	0	0.00	6	30.98	30.85	-6	2,728	-0.22%
2018/05/24	5	30.70	0	0.00	30.80	5	2,726	0.18%
2018/05/22	0	0.00	2	30.15	30.15	-2	2,796	-0.07%
2018/05/21	3	30.60	1	30.60	30.75	2	2,780	0.07%
2018/05/18	0	0.00	2	30.30	29.80	-2	2,735	-0.07%
2018/05/17	0	0.00	7	31.01	30.30	-7	2,742	-0.26%
2018/05/16	1	29.55	0	0.00	29.85	1	2,677	0.04%
2018/05/15	6	28.85	0	0.00	28.55	6	2,638	0.23%
2018/05/14	1	29.80	2	29.75	29.50	-1	2,678	-0.04%
2018/05/11	66	31.00	66	30.97	30.40	0	2,677	0.00%
2018/05/08	0	0.00	6	28.42	28.40	-6	2,709	-0.22%
2018/05/04	1	29.10	0	0.00	28.75	1	2,888	0.03%
2018/04/30	0	0.00	10	28.20	28.40	-10	3,229	-0.31%
2018/04/23	1	33.55	0	0.00	32.90	1	3,107	0.03%
2018/04/20	1	35.10	0	0.00	34.90	1	3,056	0.03%
2018/04/19	2	36.23	1	36.85	35.65	1	3,036	0.03%
2018/04/18	2	37.20	0	0.00	36.40	2	3,033	0.07%
2018/04/17	2	38.05	3	38.07	36.70	-1	2,925	-0.03%
2018/04/12	1	35.85	0	0.00	35.70	1	2,613	0.04%
2018/04/10	0	0.00	3	35.03	34.45	-3	2,615	-0.11%
2018/04/09	2	34.45	0	0.00	34.10	2	2,612	0.08%
2018/04/03	1	35.70	0	0.00	35.25	1	2,624	0.04%
2018/03/30	0	0.00	3	36.55	36.40	-3	2,678	-0.11%
2018/03/29	0	0.00	1	36.10	36.15	-1	2,677	-0.04%
2018/03/23	0	0.00	5	34.30	34.85	-5	2,697	-0.19%
2018/03/22	1	36.05	0	0.00	35.50	1	2,703	0.04%
2018/03/21	1	36.55	2	36.48	36.10	-1	2,706	-0.04%
2018/03/20	0	0.00	2	35.80	35.85	-2	2,684	-0.07%
2018/03/19	3	35.97	0	0.00	35.70	3	2,710	0.11%
2018/03/16	0	0.00	3	36.60	36.50	-3	2,714	-0.11%
2018/03/15	7	37.50	1	37.25	36.70	6	2,758	0.22%
2018/03/13	2	36.55	0	0.00	36.15	2	2,787	0.07%
2018/03/09	0	0.00	1	36.25	36.30	-1	2,846	-0.04%
2018/03/05	3	37.50	2	37.05	36.05	1	2,949	0.03%
2018/03/02	2	38.00	0	0.00	37.50	2	2,990	0.07%
2018/02/27	4	39.81	1	40.30	38.55	3	3,111	0.10%
2018/02/23	5	37.20	0	0.00	37.55	5	3,029	0.17%
2018/02/22	0	0.00	1	34.80	35.40	-1	3,130	-0.03%
2018/02/07	0	0.00	10	35.30	35.30	-10	3,420	-0.29%
2018/02/06	0	0.00	2	34.50	34.05	-2	3,450	-0.06%
2018/02/02	6	38.25	1	38.70	37.90	5	3,568	0.14%
2018/02/01	2	38.30	0	0.00	38.20	2	3,695	0.05%
2018/01/30	0	0.00	3	37.62	37.55	-3	3,853	-0.08%
2018/01/25	0	0.00	5	38.56	38.00	-5	3,950	-0.13%
2018/01/24	3	35.93	2	36.25	37.35	1	3,822	0.03%
2018/01/23	2	35.60	4	35.35	34.85	-2	3,804	-0.05%
2018/01/22	2	34.70	0	0.00	35.10	2	3,865	0.05%
2018/01/19	1	34.45	0	0.00	34.35	1	3,974	0.03%
2018/01/16	0	0.00	2	34.20	34.25	-2	4,465	-0.04%
2018/01/15	0	0.00	1	34.30	34.30	-1	4,554	-0.02%
2018/01/12	9	35.02	6	34.64	34.60	3	4,724	0.06%
2018/01/11	3	33.78	2	33.95	33.70	1	4,783	0.02%
2018/01/08	1	35.60	0	0.00	35.40	1	5,098	0.02%
2018/01/05	0	0.00	1	37.00	36.50	-1	5,178	-0.02%
2018/01/04	2	35.73	0	0.00	36.40	2	5,304	0.04%