千附 (8383)-第一金-大稻埕券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
45.10
漲跌
▼0.30
漲幅
-0.66%
成交量
985張
產業
上櫃其他電子類股
272人加入追蹤

立即追蹤
本地時間:13:35(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

千附 (8383)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/12/12	0	0.00	11	45.95	45.10	-11	562	-1.96%
2024/12/11	0	0.00	7	45.60	45.40	-7	550	-1.27%
2024/12/10	5	45.00	4	45.19	44.85	1	531	0.19%
2024/12/09	0	0.00	2	42.25	42.30	-2	489	-0.41%
2024/12/05	7	41.46	0	0.00	41.15	7	488	1.43%
2024/12/04	2	41.70	0	0.00	41.60	2	489	0.41%
2024/12/02	1	41.70	0	0.00	41.65	1	496	0.20%
2024/11/28	2	41.05	0	0.00	41.45	2	512	0.39%
2024/11/15	8	42.91	0	0.00	42.55	8	517	1.55%
2024/11/13	3	43.90	0	0.00	44.05	3	509	0.59%
2024/11/12	1	44.80	0	0.00	44.55	1	507	0.20%
2024/11/11	0	0.00	1	45.80	45.80	-1	510	-0.20%
2024/10/24	1	44.60	0	0.00	44.60	1	548	0.18%
2024/10/23	4	45.18	0	0.00	45.00	4	549	0.73%
2024/10/22	6	45.79	0	0.00	45.30	6	548	1.09%
2024/10/21	5	46.22	0	0.00	46.50	5	554	0.90%
2024/10/18	5	46.32	0	0.00	46.10	5	563	0.89%
2024/10/17	1	46.70	0	0.00	46.95	1	572	0.17%
2024/10/16	1	46.45	3	47.78	47.00	-2	587	-0.34%
2024/10/15	3	46.83	5	47.96	46.55	-2	595	-0.34%
2024/10/14	0	0.00	6	46.30	47.20	-6	576	-1.04%
2024/10/11	0	0.00	3	45.53	44.95	-3	552	-0.54%
2024/10/09	0	0.00	4	45.34	45.15	-4	569	-0.70%
2024/10/08	0	0.00	1	44.85	44.70	-1	578	-0.17%
2024/10/07	0	0.00	2	45.15	45.20	-2	608	-0.33%
2024/10/01	0	0.00	1	45.35	44.80	-1	771	-0.13%
2024/09/26	0	0.00	1	45.60	45.60	-1	925	-0.11%
2024/09/25	0	0.00	4	45.28	45.30	-4	962	-0.42%
2024/09/23	0	0.00	12	44.22	44.55	-12	988	-1.21%
2024/09/18	0	0.00	2	44.90	44.20	-2	1,017	-0.20%
2024/09/16	0	0.00	6	44.82	44.85	-6	1,025	-0.58%
2024/09/13	0	0.00	1	44.20	44.40	-1	1,031	-0.10%
2024/08/30	0	0.00	4	45.46	44.80	-4	1,037	-0.39%
2024/08/29	0	0.00	7	44.82	45.20	-7	1,033	-0.68%
2024/08/27	1	43.00	0	0.00	43.10	1	1,030	0.10%
2024/08/23	2	42.90	0	0.00	43.15	2	1,044	0.19%
2024/08/21	1	43.10	0	0.00	43.25	1	1,064	0.09%
2024/08/15	0	0.00	2	43.55	43.70	-2	1,068	-0.19%
2024/08/14	1	42.70	0	0.00	42.40	1	1,060	0.09%
2024/08/13	0	0.00	4	42.44	42.55	-4	1,061	-0.38%
2024/08/12	2	40.85	0	0.00	41.05	2	1,062	0.19%
2024/08/05	1	37.75	0	0.00	38.00	1	1,069	0.09%
2024/07/30	2	40.98	0	0.00	41.85	2	1,061	0.19%
2024/07/29	1	41.60	0	0.00	41.35	1	1,063	0.09%
2024/07/23	0	0.00	0.1	42.50	42.45	-0.1	1,066	-0.01%
2024/07/19	1	44.05	0	0.00	43.15	1	1,068	0.09%
2024/07/18	9	44.35	3	44.30	44.25	6	1,069	0.56%
2024/07/17	10	45.30	0	0.00	45.00	10	1,077	0.93%
2024/07/16	4	46.88	0	0.00	46.80	4	1,088	0.37%
2024/07/15	1	46.20	0	0.00	46.55	1	1,176	0.09%
2024/07/11	4	45.74	20	45.50	45.50	-16	1,322	-1.21%
2024/07/10	4	46.50	0	0.00	46.40	4	1,308	0.31%
2024/07/09	8	47.49	2	46.75	46.75	6	1,304	0.46%
2024/07/08	3	48.57	1	48.45	48.45	2	1,282	0.16%
2024/07/05	23	50.12	4	50.18	49.40	19	1,241	1.53%
2024/07/04	10	47.98	0	0.00	47.40	10	1,199	0.83%
2024/07/03	0	0.00	1	45.60	44.60	-1	1,079	-0.09%
2024/07/02	3	45.80	3	46.08	46.10	0	1,064	0.00%
2024/06/27	2	44.55	2	44.85	44.75	0	977	0.00%
2024/06/20	0	0.00	1	43.15	43.30	-1	978	-0.10%
2024/06/11	1	41.60	0	0.00	41.60	1	968	0.10%
2024/05/31	0	0.00	1	42.05	41.85	-1	952	-0.10%
2024/05/29	0	0.00	1	42.30	42.20	-1	1,011	-0.10%
2024/05/28	0	0.00	1	41.95	42.00	-1	1,019	-0.10%
2024/05/27	0	0.00	7	41.37	41.50	-7	1,053	-0.66%
2024/05/24	0	0.00	14	40.96	41.05	-14	1,052	-1.33%
2024/05/23	0	0.00	1	41.30	40.85	-1	1,070	-0.09%
2024/05/16	0	0.00	2	41.20	40.85	-2	1,070	-0.19%
2024/05/15	0	0.00	2	40.83	40.60	-2	1,060	-0.19%
2024/05/14	0	0.00	2	40.95	40.60	-2	1,056	-0.19%
2024/05/07	3	39.32	0	0.00	39.60	3	1,035	0.29%
2024/05/06	3	39.65	7	39.75	39.60	-4	1,024	-0.39%
2024/05/03	5	40.00	0	0.00	39.90	5	1,017	0.49%
2024/05/02	3	39.92	0	0.00	40.00	3	1,010	0.30%
2024/04/30	3	40.53	0	0.00	40.30	3	1,001	0.30%
2024/04/29	1	40.85	0	0.00	40.85	1	993	0.10%
2024/04/26	6	40.88	0	0.00	40.60	6	985	0.61%
2024/04/25	7	41.64	0	0.00	41.35	7	972	0.72%
2024/04/24	0	0.00	1	41.85	41.85	-1	961	-0.10%
2024/04/23	1	42.80	2	41.93	41.45	-1	945	-0.11%
2024/04/22	2	41.53	0	0.00	40.75	2	918	0.22%
2024/04/19	2	43.35	2.2	44.51	42.25	-0.2	883	-0.02%
2024/04/18	4.2	43.99	7	43.78	43.65	-2.8	766	-0.37%
2024/04/17	0	0.00	14	41.56	41.80	-14	600	-2.33%
2024/04/16	4	40.36	0	0.00	40.15	4	586	0.68%
2024/04/15	1	41.25	11	41.76	41.40	-10	579	-1.73%
2024/04/12	0	0.00	2	41.90	41.75	-2	567	-0.35%
2024/04/11	0	0.00	2.3	41.46	41.45	-2.3	556	-0.41%
2024/04/10	5.3	41.87	15	42.29	41.80	-9.7	546	-1.78%
2024/04/08	0	0.00	5	41.34	41.50	-5	463	-1.08%
2024/04/02	0	0.00	1	40.85	40.80	-1	452	-0.22%
2024/03/28	4	41.45	2	41.92	41.00	2	439	0.45%
2024/03/27	2	41.80	8	41.61	41.80	-6	426	-1.41%
2024/03/26	0	0.00	2	41.45	41.10	-2	395	-0.51%
2024/03/25	0	0.00	1	40.95	40.80	-1	381	-0.26%
2024/03/21	0	0.00	1	40.80	40.70	-1	368	-0.27%
2024/03/20	3	40.10	0	0.00	40.10	3	359	0.84%
2024/03/18	2	39.88	2	40.33	40.45	0	350	0.00%
2024/03/08	2	39.03	0	0.00	39.30	2	333	0.60%
2024/03/07	7	40.16	0	0.00	39.95	7	325	2.15%
2024/03/06	3	40.50	0	0.00	40.45	3	317	0.95%
2024/03/05	6	40.95	0	0.00	40.50	6	312	1.92%
2024/03/04	0	0.00	7	41.93	41.70	-7	300	-2.33%
2024/03/01	12	40.93	1	41.60	41.30	11	244	4.50%
2024/02/29	5	41.25	3	41.03	41.30	2	223	0.90%
2024/02/27	3	40.32	2	39.83	39.55	1	175	0.57%
2024/02/26	0	0.00	4	40.00	40.15	-4	167	-2.39%
2024/02/21	0	0.00	1	39.25	39.00	-1	140	-0.71%
2024/01/31	0	0.00	6	38.38	38.05	-6	119	-5.01%
2024/01/30	1	37.35	0	0.00	37.40	1	109	0.91%
2024/01/22	0	0.00	1	37.90	37.70	-1	110	-0.91%
2024/01/16	0	0.00	4	37.70	37.65	-4	106	-3.76%
2024/01/10	2	37.43	0	0.00	37.40	2	110	1.81%
2024/01/09	1	37.70	0	0.00	37.60	1	110	0.90%
2024/01/05	1	37.95	0	0.00	37.95	1	107	0.93%
2023/12/06	1	37.80	0	0.00	38.00	1	104	0.96%
2023/11/24	0	0.00	1	38.25	38.25	-1	112	-0.89%
2023/11/22	0	0.00	1	38.10	37.95	-1	123	-0.81%
2023/11/21	0	0.00	2	38.00	37.85	-2	126	-1.58%
2023/11/20	0	0.00	1	37.95	37.65	-1	129	-0.77%
2023/11/14	1	37.00	0	0.00	37.00	1	130	0.76%
2023/11/13	1	37.10	0	0.00	37.05	1	132	0.76%
2023/11/07	0	0.00	2	37.75	37.75	-2	151	-1.32%
2023/10/18	1	36.95	0	0.00	37.00	1	179	0.56%
2023/10/02	0	0.00	1	37.95	37.40	-1	235	-0.42%
2023/09/20	0	0.00	1	37.85	37.50	-1	261	-0.38%
2023/09/05	1	38.20	0	0.00	38.45	1	301	0.33%
2023/08/31	0	0.00	2	39.05	38.85	-2	307	-0.65%
2023/08/30	0	0.00	1	38.85	38.75	-1	307	-0.33%
2023/08/29	1	38.10	0	0.00	38.30	1	309	0.32%
2023/08/28	3	38.48	2	38.43	38.30	1	311	0.32%
2023/08/23	3	37.43	2	37.30	37.50	1	301	0.33%
2023/08/21	1	37.60	0	0.00	37.75	1	310	0.32%
2023/08/17	1	37.85	0	0.00	37.80	1	314	0.32%
2023/08/10	2	38.00	0	0.00	38.05	2	322	0.62%
2023/08/04	1	38.50	0	0.00	38.70	1	342	0.29%
2023/08/02	2	38.70	0	0.00	38.70	2	360	0.55%
2023/07/18	1	38.60	0	0.00	38.40	1	600	0.17%
2023/07/14	3	39.13	0	0.00	39.05	3	648	0.46%
2023/07/12	0	0.00	5	39.56	39.35	-5	783	-0.64%
2023/06/12	1	40.80	0	0.00	40.65	1	1,640	0.06%
2023/06/09	3	41.37	0	0.00	41.20	3	1,653	0.18%
2023/06/08	1	41.75	0	0.00	41.75	1	1,654	0.06%
2023/06/06	1	41.70	0	0.00	41.75	1	1,702	0.06%
2023/06/02	1	41.80	0	0.00	41.80	1	1,759	0.06%
2023/05/30	1	41.55	0	0.00	41.40	1	1,806	0.06%
2023/05/26	5	41.46	0	0.00	41.25	5	1,846	0.27%
2023/05/25	1	42.05	0	0.00	41.85	1	1,958	0.05%
2023/05/24	0	0.00	1	42.75	42.30	-1	2,011	-0.05%
2023/05/23	1	42.00	0	0.00	42.30	1	2,072	0.05%
2023/05/22	1	42.30	0	0.00	42.25	1	2,209	0.05%
2023/05/19	0	0.00	2	43.13	42.20	-2	2,248	-0.09%
2023/05/11	4	41.54	0	0.00	41.25	4	2,285	0.18%
2023/05/09	4	42.56	0	0.00	42.40	4	2,269	0.18%
2023/05/08	1	43.90	1	43.80	43.80	0	2,252	0.00%
2023/05/04	1	44.40	0	0.00	44.40	1	2,238	0.04%
2023/05/03	3	44.92	1	46.10	44.80	2	2,231	0.09%
2023/04/27	5	45.35	6	45.01	45.30	-1	2,165	-0.05%
2023/04/26	1	43.85	5	44.00	44.90	-4	2,141	-0.19%
2023/04/25	9	45.08	9	45.86	44.65	0	2,103	0.00%
2023/04/21	1	43.45	0	0.00	43.40	1	2,015	0.05%
2023/04/20	3.1	44.34	0	0.00	44.15	3.1	1,995	0.16%
2023/04/19	3	45.40	0	0.00	45.35	3	1,961	0.15%
2023/04/18	2	45.88	0	0.00	45.80	2	1,936	0.10%
2023/04/17	0	0.00	1	47.25	46.90	-1	1,875	-0.05%
2023/04/14	3	45.68	0	0.00	46.00	3	1,788	0.17%
2023/04/13	5	47.11	9	47.04	47.35	-4	1,633	-0.24%
2023/04/12	1	45.10	0	0.00	45.00	1	1,408	0.07%
2023/04/11	3	44.15	0	0.00	44.05	3	1,365	0.22%
2023/04/10	1	44.55	0	0.00	44.70	1	1,349	0.07%
2023/04/07	5	45.06	0	0.00	44.90	5	1,288	0.39%
2023/04/06	1	44.50	0	0.00	44.65	1	1,149	0.09%
2023/03/30	0	0.00	0	42.65	43.50	0	1,086	0.00%
2023/03/28	3	43.27	0	0.00	42.65	3	1,062	0.28%
2023/03/27	0	0.00	1	44.55	44.05	-1	1,047	-0.10%
2023/03/23	1	44.15	6	44.15	43.75	-5	1,011	-0.49%
2023/03/22	2	43.20	0	0.00	43.05	2	968	0.21%
2023/03/20	0	0.00	1	43.95	44.10	-1	942	-0.11%
2023/03/14	1	42.00	0	0.00	42.35	1	858	0.12%
2023/03/13	5	42.55	2	42.33	42.65	3	853	0.35%
2023/03/10	1	43.20	0	0.00	42.85	1	844	0.12%
2023/03/09	1	43.80	0	0.00	43.85	1	833	0.12%
2023/03/08	0	0.00	6	45.09	45.10	-6	818	-0.73%
2023/03/07	0	0.00	1	44.95	44.50	-1	779	-0.13%
2023/03/06	0	0.00	1	44.30	44.15	-1	764	-0.13%
2023/03/03	0	0.00	1	43.85	43.55	-1	745	-0.13%
2023/03/02	0	0.00	2	43.55	43.30	-2	772	-0.26%
2023/03/01	1	43.05	0	0.00	43.05	1	760	0.13%
2023/02/24	1	43.50	0	0.00	43.45	1	750	0.13%
2023/02/23	2	44.65	3	44.20	44.15	-1	720	-0.14%
2023/02/22	1	43.65	0	0.00	43.50	1	602	0.17%
2023/02/21	10	43.41	5	43.45	43.15	5	546	0.92%
2023/02/20	1	44.15	3	43.43	44.05	-2	480	-0.42%
2023/02/17	5	41.00	4	41.04	40.95	1	342	0.29%
2023/02/16	1	40.05	0	0.00	40.10	1	299	0.33%
2023/02/15	1	39.85	0	0.00	40.05	1	296	0.34%
2023/02/14	1	39.90	0	0.00	40.05	1	292	0.34%
2023/02/13	1	39.65	0	0.00	40.20	1	288	0.35%
2023/02/10	0	0.00	2	40.25	40.10	-2	276	-0.72%
2023/02/09	3	39.18	0	0.00	39.10	3	233	1.29%
2023/02/06	0	0.00	1	39.50	39.45	-1	229	-0.44%
2023/02/02	0	0.00	2	39.23	39.15	-2	227	-0.88%
2023/01/31	0	0.00	1	39.25	39.15	-1	227	-0.44%
2022/12/30	1	37.55	0	0.00	37.75	1	231	0.43%
2022/12/21	1	38.00	0	0.00	38.05	1	231	0.43%
2022/12/20	0	0.00	2	38.75	37.90	-2	233	-0.86%
2022/12/19	0	0.00	2	38.78	38.70	-2	234	-0.85%
2022/12/16	2	38.80	0	0.00	38.85	2	234	0.85%
2022/12/15	0	0.00	1	39.25	39.35	-1	234	-0.43%
2022/12/12	0	0.00	1	38.45	38.50	-1	231	-0.43%
2022/12/07	4	38.54	1	39.45	38.45	3	233	1.28%
2022/12/06	2	38.78	0	0.00	38.65	2	231	0.86%
2022/12/05	0	0.00	2	39.40	39.25	-2	230	-0.87%
2022/12/02	0	0.00	1	39.10	39.05	-1	216	-0.46%
2022/11/30	0	0.00	1	39.55	39.05	-1	204	-0.49%
2022/11/29	0	0.00	2	38.83	38.30	-2	187	-1.06%
2022/11/28	1	37.60	0	0.00	37.80	1	179	0.56%
2022/11/25	5	38.38	2	38.53	37.70	3	177	1.69%
2022/11/24	4	39.45	1	39.70	39.10	3	170	1.76%
2022/11/23	1	36.75	0	0.00	37.50	1	127	0.78%
2022/11/22	0	0.00	2	36.43	36.90	-2	126	-1.59%
2022/11/18	0	0.00	3	36.15	36.10	-3	121	-2.48%
2022/11/15	3	35.23	1	35.20	35.35	2	136	1.46%
2022/11/14	3	35.32	1	35.30	35.35	2	136	1.47%
2022/11/11	1	35.20	0	0.00	35.25	1	139	0.72%
2022/08/24	0	0.00	0.3	38.90	38.90	-0.3	149	-0.20%
2022/08/22	0.3	39.35	1	39.50	39.20	-0.7	146	-0.48%
2022/08/19	1	38.55	0	0.00	38.65	1	134	0.74%
2022/06/21	0	0.00	1	38.10	38.15	-1	392	-0.25%
2022/06/20	0	0.00	2	38.70	38.00	-2	393	-0.51%
2022/06/16	1	39.10	0	0.00	38.95	1	396	0.25%
2022/06/09	1	39.40	0	0.00	39.45	1	417	0.24%
2022/04/28	0	0.00	10	41.20	41.20	-10	363	-2.75%
2022/04/20	0	0.00	10	41.30	41.30	-10	354	-2.82%
2022/04/15	0	0.00	9	41.00	40.95	-9	345	-2.60%
2022/03/25	0	0.00	1	40.75	41.00	-1	352	-0.28%
2022/03/11	10	39.20	0	0.00	39.50	10	320	3.12%
2022/03/10	12	39.67	0	0.00	39.80	12	307	3.90%
2022/03/09	1	40.90	0	0.00	40.90	1	269	0.37%
2022/03/04	0	0.00	1	40.65	40.60	-1	237	-0.42%
2022/02/25	0	0.00	2	40.10	40.15	-2	232	-0.86%
2022/02/24	1	39.90	0	0.00	40.15	1	233	0.43%
2022/01/07	2	40.85	0	0.00	40.90	2	257	0.78%
2021/11/24	2	41.10	0	0.00	41.05	2	252	0.79%
2021/11/23	2	41.65	0	0.00	41.30	2	251	0.79%
2021/11/12	0	0.00	2	41.20	41.00	-2	237	-0.84%
2021/10/18	0	0.00	10	40.00	39.90	-10	256	-3.90%
2021/09/28	0	0.00	43	40.57	40.75	-43	280	-15.33%
2021/09/27	0	0.00	30	40.23	40.70	-30	280	-10.71%
2021/08/13	0	0.00	1	38.80	38.70	-1	414	-0.24%
2021/07/26	2	41.80	0	0.00	41.70	2	643	0.31%
2021/07/13	0	0.00	1	41.50	41.30	-1	752	-0.13%
2021/07/09	0	0.00	1	41.50	41.45	-1	782	-0.13%
2021/07/06	0.5	41.74	0	0.00	41.60	0.5	951	0.05%
2021/07/05	0	0.00	1	41.55	41.85	-1	1,002	-0.10%
2021/07/02	0	0.00	1	41.95	41.80	-1	1,040	-0.10%
2021/06/30	1	41.85	5	42.20	42.40	-4	1,113	-0.36%
2021/06/29	1	41.75	0	0.00	41.65	1	1,130	0.09%
2021/06/28	0	0.00	1	41.30	41.30	-1	1,158	-0.09%
2021/06/25	2	41.20	0	0.00	41.55	2	1,213	0.16%
2021/06/23	0	0.00	3	40.62	40.80	-3	1,296	-0.23%
2021/06/17	0	0.00	1	41.05	41.15	-1	1,491	-0.07%
2021/06/16	1	41.20	0	0.00	41.10	1	1,597	0.06%
2021/06/11	0	0.00	1	41.15	41.05	-1	1,690	-0.06%
2021/06/08	0	0.00	1	40.65	40.65	-1	1,813	-0.06%
2021/06/07	3	40.73	1	40.45	40.45	2	1,840	0.11%
2021/06/04	1	41.10	0	0.00	40.90	1	1,895	0.05%
2021/05/26	1	41.00	1	40.90	41.05	0	2,498	0.00%
2021/05/25	1	40.70	0	0.00	40.85	1	2,658	0.04%
2021/05/24	1	41.20	0	0.00	40.95	1	2,880	0.03%
2021/05/21	0	0.00	6	42.25	41.65	-6	2,907	-0.21%
2021/05/20	10	41.98	0	0.00	40.90	10	2,983	0.34%
2021/05/19	0	0.00	2	41.33	41.75	-2	2,963	-0.07%
2021/05/14	0	0.00	1	39.65	39.30	-1	2,901	-0.03%
2021/05/10	0	0.00	1	42.50	42.00	-1	2,851	-0.04%
2021/05/07	0	0.00	1	41.70	41.60	-1	2,841	-0.04%
2021/05/06	0.1	41.65	2	41.48	41.60	-1.9	2,836	-0.07%
2021/05/04	1	41.30	5	41.10	40.60	-4	2,827	-0.14%
2021/04/29	0	0.00	1	42.70	42.35	-1	2,789	-0.04%
2021/04/27	1.1	42.78	0	0.00	42.65	1.1	2,779	0.04%
2021/04/23	1.2	43.21	1	43.35	43.30	0.2	2,756	0.01%
2021/04/22	3.1	43.88	0	0.00	43.25	3.1	2,749	0.11%
2021/04/21	1	44.20	0	0.00	44.10	1	2,729	0.04%
2021/04/20	1	44.40	0	0.00	44.05	1	2,723	0.04%
2021/04/16	0	0.00	1	44.40	44.40	-1	2,698	-0.04%
2021/04/14	1	43.20	25	44.45	43.35	-24	2,670	-0.90%
2021/04/13	3	45.13	0	0.00	44.00	3	2,638	0.11%
2021/04/12	25	46.31	1	44.50	46.25	24	2,577	0.93%
2021/04/08	1	45.65	0	0.00	45.65	1	2,479	0.04%
2021/04/01	0	0.00	2	46.53	46.45	-2	2,372	-0.08%
2021/03/30	1	46.80	0	0.00	46.55	1	2,302	0.04%
2021/03/29	1	46.50	0	0.00	46.85	1	2,248	0.04%
2021/03/25	1	46.50	1	46.05	45.60	0	2,169	0.00%
2021/03/23	1	44.95	0	0.00	45.00	1	2,057	0.05%
2021/03/16	2	45.90	0	0.00	45.25	2	1,817	0.11%
2021/03/15	1	45.85	0	0.00	45.55	1	1,798	0.06%
2021/03/10	1	44.25	0	0.00	44.30	1	1,703	0.06%
2021/03/09	4	46.40	6	45.87	45.05	-2	1,660	-0.12%
2021/03/04	2	44.63	1	44.35	43.75	1	1,440	0.07%
2021/03/02	2	43.20	2	45.60	43.10	0	1,353	0.00%
2021/02/26	1	45.00	1	45.45	45.35	0	1,282	0.00%
2021/02/25	4	44.94	0	0.00	44.70	4	1,114	0.36%
2021/02/24	1	46.65	0	0.00	46.60	1	968	0.10%
2021/02/19	5	41.10	0	0.00	41.30	5	627	0.80%
2021/02/17	1	38.90	0	0.00	39.10	1	610	0.16%
2020/12/23	0	0.00	10	39.69	39.40	-10	1,699	-0.59%
2020/11/30	10	42.60	0	0.00	42.25	10	1,653	0.60%
2020/11/27	0	0.00	5	42.17	41.95	-5	1,640	-0.30%
2020/11/17	0	0.00	11	41.39	41.60	-11	1,578	-0.70%
2020/11/05	1	40.05	0	0.00	39.85	1	1,537	0.07%
2020/10/27	0	0.00	1	41.70	41.70	-1	1,511	-0.07%
2020/10/20	3	44.70	3	43.45	42.80	0	1,370	0.00%
2020/10/16	3	43.78	3	44.57	45.75	0	1,042	0.00%
2020/10/15	1	42.25	1	42.50	41.60	0	757	0.00%
2020/10/08	1	42.55	1	41.55	41.55	0	583	0.00%
2020/10/06	0	0.00	1	39.05	39.30	-1	517	-0.19%
2020/09/14	0	0.00	2	39.95	40.20	-2	524	-0.38%
2020/09/11	3	39.00	3	39.03	39.15	0	499	0.00%
2020/09/10	0	0.00	4	38.30	38.30	-4	486	-0.82%
2020/09/03	0	0.00	1	38.75	38.60	-1	498	-0.20%
2020/08/13	1	35.60	6	35.62	35.60	-5	580	-0.86%
2020/08/04	0	0.00	13	37.25	37.45	-13	588	-2.21%
2020/07/24	0	0.00	2	40.90	40.80	-2	523	-0.38%
2020/07/23	10	40.95	0	0.00	41.50	10	517	1.93%
2020/05/29	0	0.00	1	37.70	38.00	-1	400	-0.25%
2020/05/27	0	0.00	2	36.38	36.50	-2	366	-0.55%
2020/05/21	0	0.00	2	35.93	36.10	-2	348	-0.57%
2020/05/05	1	34.85	1	35.00	35.15	0	314	0.00%
2020/04/29	12	34.46	0	0.00	34.35	12	307	3.91%
2020/04/28	0	0.00	3	33.73	34.30	-3	304	-0.99%
2020/04/27	0	0.00	5	32.84	32.80	-5	304	-1.64%
2020/04/22	1	31.70	1	32.25	32.30	0	302	0.00%
2020/04/21	4	32.24	0	0.00	32.05	4	303	1.32%
2020/04/17	1	32.90	0	0.00	32.85	1	301	0.33%
2020/04/16	0	0.00	3	32.83	32.75	-3	295	-1.01%
2020/04/15	0	0.00	5	32.64	33.00	-5	294	-1.70%
2020/04/14	0	0.00	4	31.99	32.10	-4	292	-1.37%
2020/04/13	0	0.00	11	31.90	31.80	-11	292	-3.76%
2020/04/10	0	0.00	4	31.86	31.95	-4	292	-1.37%
2020/04/09	0	0.00	5	31.64	31.65	-5	290	-1.72%
2020/04/08	23	31.18	0	0.00	31.30	23	289	7.93%
2020/04/07	0	0.00	11	30.75	30.80	-11	287	-3.82%
2020/04/06	2	30.10	1	30.45	30.45	1	288	0.35%
2020/04/01	0	0.00	2	30.65	30.40	-2	288	-0.69%
2020/03/31	2	30.20	4	30.60	30.20	-2	288	-0.69%
2020/03/30	4	30.00	0	0.00	30.15	4	286	1.40%
2020/03/27	2	30.20	3	30.80	30.10	-1	284	-0.35%
2020/03/26	10	29.81	1	30.20	30.15	9	287	3.13%
2020/03/25	4	29.95	0	0.00	30.00	4	286	1.40%
2020/03/23	6	27.10	6	27.70	27.85	0	282	0.00%
2020/03/20	2	28.15	3	28.50	28.15	-1	281	-0.36%
2020/03/19	3	27.97	0	0.00	27.00	3	274	1.09%
2020/03/18	0	0.00	5	30.03	29.80	-5	262	-1.91%
2020/03/17	3	29.73	0	0.00	29.70	3	261	1.15%
2020/03/16	0	0.00	6	31.05	30.95	-6	260	-2.31%
2020/03/13	2	30.83	1	31.15	31.40	1	257	0.39%
2020/03/12	3	32.82	1	33.25	32.65	2	247	0.81%
2020/03/11	0	0.00	5	33.53	33.70	-5	239	-2.09%
2020/03/10	3	32.08	0	0.00	32.50	3	234	1.28%
2020/03/09	0	0.00	15	33.25	33.10	-15	229	-6.54%
2020/03/02	2	33.05	2	33.70	33.55	0	225	0.00%
2020/02/25	3	34.63	0	0.00	34.85	3	219	1.36%
2020/02/20	2	34.85	5	35.40	35.10	-3	213	-1.41%
2020/02/18	2	34.70	0	0.00	34.65	2	213	0.94%
2020/02/17	7	34.80	0	0.00	34.65	7	212	3.29%
2020/02/13	4	35.56	0	0.00	35.30	4	208	1.92%
2020/02/12	3	35.93	13	35.95	35.80	-10	210	-4.76%
2020/02/11	0	0.00	4	34.64	34.20	-4	203	-1.97%
2020/02/10	2	33.83	0	0.00	33.95	2	196	1.02%
2020/02/06	6	34.26	0	0.00	34.20	6	210	2.85%
2020/02/05	0	0.00	8	34.24	34.20	-8	215	-3.71%
2020/02/04	0	0.00	1	34.20	34.20	-1	216	-0.46%
2020/02/03	4	33.25	3	33.67	34.00	1	216	0.46%
2020/01/31	0	0.00	2	34.55	34.55	-2	211	-0.95%
2020/01/30	19	34.55	0	0.00	33.75	19	209	9.08%
2020/01/20	0	0.00	1	36.60	36.45	-1	200	-0.50%
2020/01/15	0	0.00	1	36.55	36.50	-1	200	-0.50%
2020/01/14	2	36.00	0	0.00	36.15	2	199	1.00%
2020/01/08	2	35.80	0	0.00	35.85	2	200	1.00%
2020/01/07	13	36.15	0	0.00	36.20	13	196	6.60%
2020/01/06	4	36.60	0	0.00	36.65	4	199	2.00%
2019/12/30	0	0.00	1	37.65	37.30	-1	199	-0.50%
2019/12/27	0	0.00	2	37.28	37.35	-2	195	-1.03%
2019/12/24	0	0.00	1	36.95	37.05	-1	191	-0.52%
2019/12/23	0	0.00	4	37.00	37.10	-4	190	-2.10%
2019/12/20	0	0.00	3	36.60	36.65	-3	184	-1.63%
2019/12/19	0	0.00	3	36.53	36.55	-3	184	-1.63%
2019/12/18	0	0.00	1	36.55	36.50	-1	184	-0.54%
2019/12/17	0	0.00	8	36.26	36.35	-8	182	-4.37%
2019/12/16	0	0.00	1	36.20	36.20	-1	182	-0.55%
2019/12/12	8	35.80	0	0.00	35.80	8	181	4.40%
2019/12/11	8	36.04	0	0.00	35.95	8	178	4.48%
2019/12/10	1	36.10	0	0.00	36.10	1	175	0.57%
2019/12/03	1	36.05	1	36.45	36.40	0	186	0.00%
2019/12/02	1	36.30	0	0.00	36.20	1	188	0.53%
2019/11/28	0	0.00	1	36.80	36.55	-1	189	-0.53%
2019/11/27	0	0.00	5	36.50	36.65	-5	191	-2.61%
2019/11/21	1	36.00	0	0.00	36.00	1	201	0.50%
2019/11/11	6	35.86	0	0.00	35.85	6	238	2.51%
2019/11/07	3	36.60	0	0.00	36.60	3	240	1.25%
2019/10/24	0	0.00	1	37.20	37.20	-1	313	-0.32%
2019/10/17	0	0.00	2	37.50	37.50	-2	381	-0.52%
2019/10/16	0	0.00	2	37.35	37.25	-2	390	-0.51%
2019/10/15	0	0.00	1	36.95	36.90	-1	392	-0.26%
2019/10/14	0	0.00	1	37.05	37.00	-1	396	-0.25%
2019/10/09	0	0.00	2	36.80	36.70	-2	394	-0.51%
2019/10/01	1	36.10	0	0.00	36.10	1	463	0.22%
2019/09/27	5	36.25	0	0.00	36.20	5	472	1.06%
2019/09/24	0	0.00	2	36.70	36.70	-2	516	-0.39%
2019/09/17	4	35.70	0	0.00	35.85	4	584	0.68%
2019/09/16	1	35.85	0	0.00	35.85	1	588	0.17%
2019/08/06	1	37.95	0	0.00	37.75	1	606	0.16%
2019/08/01	1	41.95	0	0.00	42.00	1	584	0.17%
2019/07/30	1	42.10	0	0.00	42.05	1	569	0.18%
2019/07/26	1	42.60	0	0.00	42.65	1	558	0.18%
2019/07/25	1	43.50	4	43.35	43.05	-3	548	-0.55%
2019/07/23	4	43.48	0	0.00	44.40	4	514	0.78%
2019/07/05	0	0.00	1	43.60	42.50	-1	451	-0.22%
2019/06/28	1	41.85	1	41.85	41.95	0	422	0.00%
2019/06/27	23	41.42	2	41.43	42.10	21	400	5.24%
2019/06/20	0	0.00	4	40.33	40.25	-4	361	-1.11%
2019/06/17	40	40.38	0	0.00	40.35	40	369	10.83%
2019/06/11	2	39.95	3	40.02	40.05	-1	376	-0.27%
2019/06/10	0	0.00	1	40.40	40.15	-1	372	-0.27%
2019/06/06	1	39.95	0	0.00	40.10	1	382	0.26%
2019/06/05	1	40.20	2	40.08	39.95	-1	380	-0.26%
2019/06/04	2	40.23	2	40.33	40.30	0	379	0.00%
2019/06/03	1	40.35	1	40.50	40.45	0	380	0.00%
2019/05/21	1	39.10	1	39.50	39.45	0	435	0.00%
2019/05/20	1	39.25	3	39.27	39.20	-2	436	-0.46%
2019/05/17	1	39.90	0	0.00	39.50	1	442	0.23%
2019/05/16	4	40.06	0	0.00	39.90	4	450	0.89%
2019/05/15	3	40.17	1	39.80	40.30	2	452	0.44%
2019/05/13	1	39.30	0	0.00	39.00	1	463	0.22%
2019/05/09	0	0.00	2	40.35	40.00	-2	461	-0.43%
2019/05/07	1	39.50	0	0.00	39.60	1	452	0.22%
2019/05/06	1	39.30	0	0.00	39.35	1	458	0.22%
2019/04/03	0	0.00	2	40.05	40.10	-2	486	-0.41%
2019/03/29	1	38.90	0	0.00	38.95	1	468	0.21%
2019/03/21	1	39.40	1	39.70	39.80	0	476	0.00%
2019/03/20	0	0.00	1	39.20	39.35	-1	468	-0.21%
2019/03/15	1	38.50	0	0.00	38.55	1	467	0.21%
2019/03/07	1	39.20	0	0.00	39.00	1	450	0.22%
2019/03/05	0	0.00	4	39.51	39.85	-4	433	-0.92%
2019/03/04	0	0.00	2	38.78	38.75	-2	414	-0.48%
2019/02/27	1	38.00	0	0.00	38.15	1	407	0.25%
2019/02/26	2	38.13	0	0.00	38.20	2	402	0.50%
2019/02/21	1	38.25	0	0.00	38.50	1	389	0.26%
2019/02/19	1	38.50	0	0.00	38.55	1	383	0.26%
2019/02/15	0	0.00	1	39.00	38.85	-1	375	-0.27%
2019/02/12	0	0.00	2	37.85	38.45	-2	355	-0.56%
2019/02/11	0	0.00	1	37.00	36.95	-1	342	-0.29%
2019/01/28	1	36.90	1	37.00	36.65	0	333	0.00%
2019/01/25	1	36.10	0	0.00	36.40	1	337	0.30%
2019/01/23	0	0.00	1	35.70	35.75	-1	354	-0.28%
2019/01/22	0	0.00	1	35.50	35.95	-1	355	-0.28%
2019/01/21	1	34.80	2	34.85	34.80	-1	342	-0.29%
2019/01/16	1	34.30	0	0.00	34.00	1	339	0.29%
2019/01/10	2	34.38	2	34.80	34.80	0	316	0.00%
2019/01/09	0	0.00	2	34.20	34.75	-2	308	-0.65%
2019/01/08	1	31.70	1	31.90	31.90	0	278	0.00%
2018/12/25	1	32.85	0	0.00	32.80	1	312	0.32%
2018/12/22	1	33.70	0	0.00	33.60	1	323	0.31%
2018/12/20	1	34.50	2	34.90	34.50	-1	321	-0.31%
2018/12/19	30	34.19	0	0.00	34.35	30	310	9.67%
2018/12/17	28	33.73	1	33.90	33.85	27	305	8.83%
2018/12/05	1	33.30	0	0.00	33.50	1	308	0.32%
2018/12/04	0	0.00	1	34.00	33.60	-1	312	-0.32%
2018/12/03	0	0.00	1	33.30	33.25	-1	309	-0.32%
2018/11/29	1	32.80	1	33.20	32.45	0	302	0.00%
2018/11/28	0	0.00	2	32.40	32.60	-2	300	-0.66%
2018/11/22	0	0.00	1	32.00	31.90	-1	300	-0.33%
2018/11/13	1	31.30	1	31.60	31.80	0	302	0.00%
2018/11/12	0	0.00	1	32.00	32.20	-1	303	-0.33%
2018/11/02	1	31.95	1	32.05	31.60	0	333	0.00%
2018/11/01	5	31.34	3	31.17	31.55	2	337	0.59%
2018/10/30	1	32.90	0	0.00	32.40	1	334	0.30%
2018/10/29	1	33.00	1	33.40	33.40	0	332	0.00%
2018/10/26	0	0.00	3	33.95	33.95	-3	332	-0.90%
2018/10/25	1	34.15	0	0.00	34.00	1	328	0.30%
2018/10/23	1	35.50	3	35.90	35.60	-2	329	-0.61%
2018/10/22	0	0.00	2	36.00	35.90	-2	331	-0.60%
2018/10/19	2	35.43	0	0.00	35.70	2	333	0.60%
2018/10/18	0	0.00	2	36.45	36.15	-2	334	-0.60%
2018/10/15	0	0.00	1	36.30	36.00	-1	333	-0.30%
2018/10/12	1	33.40	1	34.50	35.95	0	333	0.00%
2018/10/11	1	35.80	0	0.00	35.65	1	330	0.30%
2018/10/09	1	38.30	0	0.00	38.05	1	317	0.32%
2018/10/08	1	38.60	0	0.00	38.65	1	314	0.32%
2018/10/05	1	39.30	0	0.00	38.75	1	314	0.32%
2018/10/04	0	0.00	1	39.90	39.70	-1	309	-0.32%
2018/10/03	1	40.70	4	39.99	40.00	-3	308	-0.97%
2018/10/02	0	0.00	3	39.32	39.80	-3	298	-1.01%
2018/10/01	1	39.20	3	38.97	39.20	-2	290	-0.69%
2018/09/11	0	0.00	1	37.95	37.95	-1	293	-0.34%
2018/09/10	0	0.00	1	37.55	37.40	-1	289	-0.35%
2018/09/03	1	38.20	0	0.00	38.20	1	295	0.34%
2018/08/30	0	0.00	1	38.80	38.65	-1	315	-0.32%
2018/08/29	0	0.00	1	38.85	38.60	-1	330	-0.30%
2018/08/17	0	0.00	1	38.05	38.00	-1	486	-0.21%
2018/08/16	2	37.40	1	37.10	37.65	1	532	0.19%
2018/08/15	0	0.00	1	38.20	37.90	-1	540	-0.19%
2018/08/14	2	38.00	34	38.20	37.90	-32	535	-5.98%
2018/08/13	1	39.30	0	0.00	38.60	1	536	0.19%
2018/08/10	1	40.10	0	0.00	40.00	1	528	0.19%
2018/08/08	1	39.95	1	40.05	40.05	0	534	0.00%
2018/08/07	2	42.03	0	0.00	42.20	2	530	0.38%
2018/08/06	1	42.55	0	0.00	42.60	1	534	0.19%
2018/08/03	1	42.30	0	0.00	42.20	1	550	0.18%
2018/08/02	0	0.00	2	42.90	42.35	-2	560	-0.36%
2018/08/01	0	0.00	1	43.05	43.00	-1	581	-0.17%
2018/07/30	2	42.30	1	42.50	42.55	1	595	0.17%
2018/07/27	1	42.10	1	42.50	42.10	0	591	0.00%
2018/07/19	1	42.00	0	0.00	42.00	1	610	0.16%
2018/07/18	0	0.00	1	42.40	42.40	-1	621	-0.16%
2018/07/17	0	0.00	1	41.95	41.95	-1	622	-0.16%
2018/07/11	0	0.00	3	41.10	41.00	-3	630	-0.48%
2018/07/10	0	0.00	2	40.25	40.40	-2	635	-0.31%
2018/07/06	1	40.15	0	0.00	40.30	1	639	0.16%
2018/07/04	1	40.80	0	0.00	40.90	1	646	0.15%
2018/07/03	3	41.55	0	0.00	41.35	3	646	0.46%
2018/07/02	1	42.00	0	0.00	41.85	1	650	0.15%
2018/06/26	1	41.85	0	0.00	41.80	1	669	0.15%
2018/06/25	2	42.40	0	0.00	42.30	2	666	0.30%
2018/06/20	3	42.95	0	0.00	43.20	3	673	0.45%
2018/06/14	2	43.75	0	0.00	43.50	2	675	0.30%
2018/06/11	3	43.78	1	44.20	44.00	2	681	0.29%
2018/06/08	3	44.50	0	0.00	44.25	3	680	0.44%
2018/06/06	1	45.50	0	0.00	45.40	1	665	0.15%
2018/06/05	0	0.00	1	46.00	45.80	-1	657	-0.15%
2018/05/31	1	45.60	2	46.08	45.65	-1	638	-0.16%
2018/05/30	0	0.00	1	45.20	45.00	-1	604	-0.17%
2018/05/29	7	44.71	1	45.10	44.65	6	587	1.02%
2018/05/28	1	44.70	1	45.20	44.90	0	578	0.00%
2018/05/25	1	44.80	2	45.18	44.90	-1	569	-0.18%
2018/05/24	2	44.30	9	44.18	44.35	-7	539	-1.30%
2018/05/23	0	0.00	1	42.90	42.90	-1	496	-0.20%
2018/05/21	2	42.75	3	42.75	42.65	-1	489	-0.20%
2018/05/18	0	0.00	1	41.95	42.00	-1	485	-0.21%
2018/05/17	0	0.00	5	41.65	41.65	-5	494	-1.01%
2018/05/16	0	0.00	4	41.36	41.45	-4	497	-0.80%
2018/05/15	1	40.00	1	40.50	40.35	0	504	0.00%
2018/05/14	3	40.47	0	0.00	40.05	3	537	0.56%
2018/05/11	3	41.27	0	0.00	41.00	3	526	0.57%
2018/05/10	2	41.98	0	0.00	41.95	2	509	0.39%
2018/05/09	5	42.62	0	0.00	42.15	5	503	0.99%
2018/05/07	0	0.00	3	44.73	45.00	-3	502	-0.60%
2018/05/02	0	0.00	5	43.48	43.75	-5	516	-0.97%
2018/04/30	1	42.50	0	0.00	42.90	1	516	0.19%
2018/04/26	1	42.50	1	43.30	42.30	0	555	0.00%
2018/04/25	1	42.90	0	0.00	43.00	1	563	0.18%
2018/04/24	2	42.68	0	0.00	42.80	2	581	0.34%
2018/04/23	0	0.00	2	43.80	43.75	-2	588	-0.34%
2018/04/19	1	44.10	0	0.00	44.15	1	615	0.16%
2018/04/17	2	44.10	0	0.00	44.10	2	727	0.27%
2018/04/16	1	44.60	0	0.00	44.50	1	756	0.13%
2018/04/12	1	45.40	0	0.00	45.50	1	842	0.12%
2018/04/11	0	0.00	1	45.30	45.30	-1	855	-0.12%
2018/04/10	1	45.50	0	0.00	45.50	1	872	0.11%
2018/04/02	0	0.00	3	46.28	46.40	-3	941	-0.32%
2018/03/31	0	0.00	1	45.60	45.90	-1	943	-0.11%
2018/03/29	1	45.00	0	0.00	44.95	1	957	0.10%
2018/03/27	0	0.00	1	45.50	45.15	-1	971	-0.10%
2018/03/26	1	45.00	44	45.09	45.10	-43	985	-4.36%
2018/03/23	2	44.85	1	45.20	45.20	1	995	0.10%
2018/03/22	0	0.00	2	45.90	45.50	-2	1,017	-0.20%
2018/03/21	0	0.00	1	45.70	45.70	-1	1,034	-0.10%
2018/03/16	1	44.75	0	0.00	44.80	1	1,131	0.09%
2018/03/14	1	45.30	1	45.80	45.20	0	1,137	0.00%
2018/03/13	1	45.50	0	0.00	45.50	1	1,146	0.09%
2018/03/12	2	45.38	0	0.00	45.35	2	1,168	0.17%
2018/03/09	1	45.75	0	0.00	45.75	1	1,166	0.09%
2018/03/08	0	0.00	2	46.23	46.30	-2	1,162	-0.17%
2018/03/07	0	0.00	1	45.80	45.45	-1	1,155	-0.09%
2018/03/02	0	0.00	7	44.60	44.60	-7	1,152	-0.61%
2018/03/01	1	44.20	1	44.60	44.65	0	1,155	0.00%
2018/02/26	0	0.00	1	44.85	44.85	-1	1,156	-0.09%
2018/02/12	1	43.30	1	43.70	43.55	0	1,146	0.00%
2018/02/09	0	0.00	5	42.00	43.25	-5	1,139	-0.44%
2018/02/07	0	0.00	1	44.60	44.25	-1	1,122	-0.09%
2018/02/06	3	45.07	0	0.00	43.40	3	1,109	0.27%
2018/02/05	1	46.80	0	0.00	46.80	1	1,072	0.09%
2018/02/02	0	0.00	1	47.70	47.75	-1	1,071	-0.09%
2018/01/31	2	47.40	1	47.70	47.40	1	1,092	0.09%
2018/01/30	1	48.00	0	0.00	47.70	1	1,094	0.09%
2018/01/29	2	48.40	1	48.90	48.50	1	1,096	0.09%
2018/01/26	1	48.40	0	0.00	48.40	1	1,098	0.09%
2018/01/25	1	48.80	0	0.00	48.75	1	1,093	0.09%
2018/01/24	1	49.10	1	49.30	49.30	0	1,095	0.00%
2018/01/23	2	49.10	0	0.00	48.95	2	1,126	0.18%
2018/01/22	1	49.75	0	0.00	49.80	1	1,107	0.09%
2018/01/19	2	50.10	0	0.00	50.30	2	1,102	0.18%
2018/01/18	6	50.20	0	0.00	50.30	6	1,100	0.54%
2018/01/12	0	0.00	1	52.30	52.20	-1	1,091	-0.09%
2018/01/11	3	52.30	5	52.56	51.40	-2	1,060	-0.19%
2018/01/10	2	51.40	1	51.10	51.30	1	1,019	0.10%
2018/01/08	0	0.00	2	51.95	51.80	-2	972	-0.21%
2018/01/05	1	50.90	0	0.00	50.60	1	921	0.11%
2018/01/04	0	0.00	1	51.20	51.00	-1	921	-0.11%
2018/01/03	0	0.00	4	51.35	50.70	-4	907	-0.44%
2018/01/02	1	49.85	0	0.00	50.00	1	845	0.12%