瑞智 (4532)-新光-桃園券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
28.10
漲跌
▼0.30
漲幅
-1.06%
成交量
6,966張
產業
上市電機機械類股
197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

瑞智 (4532)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	28.05	0.3	28.65	28.10	0.7	3,908	0.02%
2024/04/26	3	28.57	19	28.92	28.40	-16	3,800	-0.42%
2024/04/25	12	27.95	4	28.31	27.70	8	3,630	0.22%
2024/04/24	10	28.36	16	28.63	28.55	-6	3,517	-0.17%
2024/04/23	0	0.00	8	28.14	27.00	-8	3,291	-0.24%
2024/04/22	33.5	28.68	8.1	27.86	27.40	25.4	3,207	0.79%
2024/04/19	23	27.20	16	26.93	27.30	7	2,951	0.24%
2024/04/18	6	27.18	31	27.32	27.90	-25	2,794	-0.89%
2024/04/17	2	25.80	2	25.73	26.45	0	2,588	0.00%
2024/04/16	17	25.10	2	25.08	25.15	15	2,466	0.61%
2024/04/15	6.1	26.06	2	26.08	26.00	4.1	2,391	0.17%
2024/04/12	0.6	25.30	4	25.30	25.45	-3.4	2,293	-0.15%
2024/04/11	0	0.00	1	25.05	24.90	-1	2,253	-0.04%
2024/04/10	1	25.80	8	25.79	25.75	-7	2,221	-0.32%
2024/04/09	29	25.74	44	25.35	25.35	-15	2,140	-0.70%
2024/04/08	3	25.18	0	0.00	25.25	3	2,086	0.14%
2024/04/02	0	0.00	1	24.85	24.95	-1	2,021	-0.05%
2024/04/01	162	24.88	0	0.00	24.95	162	2,007	8.07%	大買/鉅額交易
2024/03/29	1	24.50	2	24.60	24.50	-1	1,988	-0.05%
2024/03/28	0	0.00	10	25.03	24.95	-10	1,955	-0.51%
2024/03/27	1	25.05	10	25.10	25.20	-9	1,930	-0.47%
2024/03/26	42	25.44	1	25.40	24.90	41	1,906	2.15%
2024/03/25	17	25.11	2	25.15	25.00	15	1,841	0.81%
2024/03/22	0	24.47	20	24.50	24.60	-20	1,780	-1.12%
2024/03/20	20	24.80	4	24.61	24.50	16	1,747	0.92%
2024/03/19	5	24.05	3	24.13	24.40	2	1,701	0.12%
2024/03/18	22	24.35	15	24.58	24.35	7	1,657	0.42%
2024/03/15	0	0.00	63	23.11	22.90	-63	1,548	-4.07%
2024/03/13	0	0.00	27	23.40	23.40	-27	1,620	-1.67%
2024/03/12	2	23.90	0	0.00	24.05	2	1,581	0.13%
2024/03/11	0	0.00	41	23.98	24.00	-41	1,568	-2.61%
2024/03/08	0	0.00	10	23.70	23.85	-10	1,573	-0.64%
2024/03/07	11	24.22	21	24.32	24.15	-10	1,577	-0.63%
2024/03/06	0	24.15	19	23.96	23.90	-19	1,529	-1.24%
2024/03/01	0	0.00	1	23.60	23.40	-1	1,435	-0.07%
2024/02/27	5	23.40	20	23.56	23.40	-15	1,409	-1.06%
2024/02/23	5	23.15	1	23.35	23.15	4	1,367	0.29%
2024/02/22	0	0.00	1	23.35	23.40	-1	1,361	-0.07%
2024/02/21	0	0.00	40	23.26	23.35	-40	1,337	-2.99%
2024/02/20	21	23.18	2	23.00	23.00	19	1,322	1.44%
2024/02/19	5	22.95	5	23.10	23.05	0	1,310	0.00%
2024/02/16	4	22.90	4	23.05	23.00	0	1,311	0.00%
2024/02/15	0	0.00	0.5	22.45	22.50	-0.5	1,272	-0.04%
2024/02/05	0	0.00	1	21.75	22.00	-1	1,245	-0.08%
2024/02/02	1	22.15	1	22.00	21.80	0	1,253	0.00%
2024/02/01	2	22.30	1	22.25	22.25	1	1,281	0.08%
2024/01/31	7	22.06	1	22.20	22.10	6	1,278	0.47%
2024/01/30	4	22.11	1	22.05	22.10	3	1,273	0.24%
2024/01/29	1	22.25	43	21.87	22.30	-42	1,243	-3.38%
2024/01/22	1	21.05	0	0.00	21.05	1	1,235	0.08%
2024/01/16	22	21.04	0	0.00	20.90	22	1,204	1.83%
2024/01/12	2	21.30	0	0.00	21.30	2	1,187	0.17%
2024/01/03	1	21.35	0	0.00	21.25	1	1,158	0.09%
2023/12/28	1	21.35	0	0.00	21.35	1	1,155	0.09%
2023/12/21	0	0.00	3	21.25	21.20	-3	1,298	-0.23%
2023/12/20	2	21.40	0	0.00	21.45	2	1,291	0.15%
2023/12/19	1	21.00	2	21.15	21.05	-1	1,285	-0.08%
2023/12/15	18	21.65	0	0.00	21.65	18	1,280	1.41%
2023/12/14	2	21.80	2	21.75	21.85	0	1,278	0.00%
2023/12/13	0	0.00	2	21.65	21.65	-2	1,266	-0.16%
2023/12/12	2	21.88	11	22.00	21.75	-9	1,273	-0.71%
2023/12/08	9	21.62	0	0.00	21.40	9	1,232	0.73%
2023/12/06	10	20.95	2	20.80	20.95	8	1,182	0.68%
2023/12/05	0	0.00	5	20.70	20.65	-5	1,252	-0.40%
2023/12/04	2	20.80	5	21.00	20.80	-3	1,255	-0.24%
2023/11/28	3	20.25	0	0.00	20.30	3	1,293	0.23%
2023/11/24	0	0.00	1	20.25	20.35	-1	1,368	-0.07%
2023/11/22	10	20.35	0	0.00	20.30	10	1,411	0.71%
2023/11/21	1	20.30	1	20.20	20.25	0	1,447	0.00%
2023/11/16	1	20.00	0	0.00	20.15	1	1,546	0.06%
2023/11/14	0	0.00	1	19.95	19.75	-1	1,584	-0.06%
2023/11/10	1	19.60	0	0.00	19.55	1	1,652	0.06%
2023/11/09	11	20.19	13	20.14	19.90	-2	1,674	-0.12%
2023/11/02	0	0.00	1	19.45	19.40	-1	2,045	-0.05%
2023/11/01	0	0.00	2	19.23	19.20	-2	2,070	-0.10%
2023/10/31	1	19.15	0	0.00	19.05	1	2,116	0.05%
2023/10/20	0	0.00	1	19.05	18.95	-1	3,185	-0.03%
2023/10/19	0	0.00	1	19.05	19.20	-1	3,328	-0.03%
2023/10/18	1	18.95	0	0.00	19.05	1	3,728	0.03%
2023/10/17	0	0.00	1	19.20	19.05	-1	3,811	-0.03%
2023/10/13	1	19.40	0	0.00	19.35	1	4,243	0.02%
2023/10/11	0	0.00	1	19.55	19.15	-1	5,168	-0.02%
2023/10/04	0	0.00	1	19.50	19.50	-1	7,275	-0.01%
2023/10/03	0	0.00	7	19.65	19.75	-7	9,165	-0.08%
2023/10/02	13	19.77	2	19.70	19.85	11	10,609	0.10%
2023/09/28	12	19.59	3	19.52	19.45	9	11,188	0.08%
2023/09/27	0	0.00	1	19.10	19.25	-1	11,347	-0.01%
2023/09/21	2	19.03	0	0.00	19.05	2	12,440	0.02%
2023/09/19	0	0.00	8	19.20	19.10	-8	12,405	-0.06%
2023/09/15	0	0.00	1	19.35	19.30	-1	12,385	-0.01%
2023/09/13	0	0.00	1	19.35	19.45	-1	12,350	-0.01%
2023/09/12	0	0.00	0.2	19.65	19.55	-0.2	12,347	0.00%
2023/09/11	2	19.48	0	19.55	19.40	2	12,335	0.02%
2023/09/08	1	19.80	0	0.00	19.85	1	12,308	0.01%
2023/09/07	15	20.38	60	20.52	20.35	-45	12,228	-0.37%
2023/09/06	15	20.65	2	20.65	20.65	13	12,216	0.11%
2023/09/04	0	0.00	20	20.40	20.55	-20	12,188	-0.16%
2023/09/01	41	20.80	0	0.00	20.85	41	12,166	0.34%
2023/08/30	2	20.40	1	20.65	20.35	1	12,086	0.01%
2023/08/25	1	20.80	0	0.00	20.50	1	11,984	0.01%
2023/08/24	2	20.65	1	20.45	20.50	1	11,937	0.01%
2023/08/23	20	20.95	0	0.00	20.65	20	11,872	0.17%
2023/08/22	2	20.80	0	0.00	20.75	2	11,843	0.02%
2023/08/21	2	21.05	0	0.00	20.95	2	11,805	0.02%
2023/08/18	2	21.13	0	0.00	20.95	2	11,775	0.02%
2023/08/17	0	0.00	11	21.29	21.30	-11	11,726	-0.09%
2023/08/16	1	20.95	0	0.00	21.40	1	11,675	0.01%
2023/08/15	5	21.33	5	21.51	21.35	0	11,641	0.00%
2023/08/14	10	21.20	1	21.30	21.20	9	11,605	0.08%
2023/08/11	0	0.00	2	22.00	21.80	-2	11,564	-0.02%
2023/08/10	5	21.80	2	21.80	21.75	3	11,525	0.03%
2023/08/09	0	0.00	1	22.25	22.25	-1	11,458	-0.01%
2023/08/08	25	21.94	40	22.03	22.25	-15	11,397	-0.13%
2023/08/07	7	23.71	0	0.00	23.75	7	11,156	0.06%
2023/08/04	0	0.00	2	23.50	23.60	-2	11,113	-0.02%
2023/08/02	50	23.40	16	23.21	23.15	34	11,059	0.31%
2023/08/01	14	23.95	10	24.02	23.95	4	10,887	0.04%
2023/07/31	1	23.70	38	23.62	23.75	-37	10,811	-0.34%
2023/07/28	12	23.56	1	23.70	23.60	11	10,695	0.10%
2023/07/27	38	24.18	19	24.29	24.05	19	10,608	0.18%
2023/07/26	58	24.42	38	24.42	24.35	20	10,424	0.19%
2023/07/25	2	23.70	20	23.75	23.80	-18	10,058	-0.18%
2023/07/24	43.4	23.75	10	23.90	23.25	33.4	9,924	0.34%
2023/07/21	76	24.08	39	24.22	23.60	37	9,771	0.38%
2023/07/20	3	23.63	0	0.00	23.80	3	9,368	0.03%
2023/07/19	5	24.36	16	24.11	23.70	-11	9,273	-0.12%
2023/07/18	41	23.84	33	23.88	23.55	8	9,098	0.09%
2023/07/17	54	24.94	31	24.58	24.75	23	8,821	0.26%
2023/07/14	17	23.74	36	23.76	23.60	-19	8,229	-0.23%
2023/07/13	110	24.61	94	24.70	24.10	16	7,887	0.20%	大買/
2023/07/12	163.2	25.59	178.1	25.69	24.85	-14.9	7,316	-0.20%	大買/大賣/
2023/07/11	153.5	24.74	143	24.85	25.15	10.5	6,755	0.16%	大買/大賣/
2023/07/10	272.1	26.57	210	26.50	26.60	62.1	5,790	1.07%	大買/大賣/
2023/07/07	145	24.65	253	24.74	25.60	-108	3,916	-2.76%	大買/大賣/鉅額交易
2023/07/06	37	23.14	15	22.66	23.30	22	2,478	0.89%
2023/07/05	4	21.45	0	0.00	21.20	4	1,879	0.21%
2023/07/04	2	21.70	1	20.90	21.90	1	1,637	0.06%
2023/07/03	24	21.83	86.7	22.05	21.85	-62.7	1,402	-4.47%
2023/06/30	3	20.25	13	19.35	20.25	-10	858	-1.17%
2023/06/28	0	0.00	2	18.15	18.20	-2	536	-0.37%
2023/06/27	2.1	18.15	0	0.00	18.10	2.1	551	0.38%
2023/06/26	0.1	18.25	0	0.00	18.30	0.1	606	0.01%
2023/06/16	2	18.05	0	0.00	18.15	2	628	0.32%
2023/06/09	0	0.00	1	18.10	18.25	-1	598	-0.17%
2023/05/30	0	0.00	14	18.05	18.05	-14	633	-2.21%
2023/05/26	0.1	18.05	0	0.00	18.10	0.1	627	0.01%
2023/05/25	0.1	18.25	0	0.00	18.20	0.1	625	0.02%
2023/05/23	1	18.20	0	0.00	18.30	1	629	0.16%
2023/05/22	1	18.30	0	0.00	18.30	1	635	0.16%
2023/05/18	2	18.30	1	18.35	18.30	1	635	0.16%
2023/05/17	0.1	18.10	1	18.15	18.20	-0.9	625	-0.15%
2023/05/11	0	0.00	2	17.95	17.90	-2	609	-0.33%
2023/05/10	0.1	17.90	0	0.00	17.90	0.1	610	0.02%
2023/05/09	0.1	17.95	0	0.00	17.95	0.1	610	0.02%
2023/05/08	5	18.05	0	0.00	18.05	5	612	0.82%
2023/05/05	0.5	18.09	0	0.00	18.00	0.5	614	0.08%
2023/05/04	0.2	18.05	0	0.00	18.05	0.2	617	0.03%
2023/04/20	3.1	17.83	1	17.95	17.75	2.1	608	0.35%
2023/04/19	0.5	18.12	0	0.00	17.95	0.5	604	0.08%
2023/04/18	1	18.18	0	0.00	18.10	1	597	0.16%
2023/04/13	2	18.05	0	0.00	18.15	2	576	0.35%
2023/04/12	1.1	18.99	0	0.00	18.90	1.1	551	0.20%
2023/04/11	1	19.00	0	0.00	19.05	1	531	0.19%
2023/04/07	20	18.94	0	0.00	18.90	20	493	4.05%
2023/04/06	0	0.00	10	18.95	18.90	-10	475	-2.10%
2023/03/30	0	0.00	1	18.70	18.70	-1	456	-0.22%
2023/03/29	0	0.00	1	18.70	18.60	-1	453	-0.22%
2023/03/28	0.1	18.70	0	0.00	18.60	0.1	452	0.02%
2023/03/27	0	0.00	4	19.00	18.90	-4	436	-0.92%
2023/03/24	1	18.50	2	18.40	18.45	-1	377	-0.26%
2023/03/22	1	18.10	2	18.20	18.15	-1	356	-0.28%
2023/03/21	6	18.03	2	18.08	18.10	4	354	1.13%
2023/03/17	0	0.00	1	17.85	17.85	-1	355	-0.28%
2023/03/14	0	0.00	2	17.95	17.95	-2	351	-0.57%
2023/03/13	0.1	17.90	5	17.78	17.90	-4.9	350	-1.40%
2023/03/10	3.1	18.08	2	18.05	18.10	1.1	345	0.32%
2023/03/09	5	18.41	0	0.00	18.35	5	340	1.47%
2023/03/08	3	18.48	0	0.00	18.55	3	334	0.90%
2023/02/16	1	17.05	0	0.00	17.05	1	308	0.32%
2023/01/17	0	0.00	1	16.60	16.70	-1	331	-0.30%
2023/01/16	1	16.40	0	0.00	16.40	1	332	0.30%
2022/12/28	0.1	16.20	0	0.00	16.20	0.1	448	0.02%
2022/12/20	0	0.00	2	16.10	16.05	-2	485	-0.41%
2022/12/15	0.1	16.70	0	0.00	16.65	0.1	514	0.02%
2022/12/13	0	0.00	2	16.60	16.60	-2	535	-0.37%
2022/12/08	0.1	16.40	0	0.00	16.35	0.1	595	0.02%
2022/12/07	2	16.40	0	0.00	16.40	2	618	0.32%
2022/11/16	1	16.10	0	0.00	16.05	1	1,339	0.07%
2022/11/11	0	0.00	6	16.30	16.20	-6	1,327	-0.45%
2022/11/03	2	15.70	2	15.85	15.80	0	1,331	0.00%
2022/11/02	0	0.00	5	16.00	15.95	-5	1,335	-0.37%
2022/11/01	5	15.85	1	16.00	15.85	4	1,338	0.30%
2022/10/28	0.1	15.60	0	0.00	15.65	0.1	1,340	0.01%
2022/10/27	0	0.00	3	15.85	16.00	-3	1,339	-0.22%
2022/10/26	0.1	15.75	5	15.73	15.70	-4.9	1,340	-0.37%
2022/10/25	1	15.75	2	15.75	15.85	-1	1,345	-0.07%
2022/10/20	1	15.25	0	0.00	15.65	1	1,339	0.07%
2022/10/19	5	16.10	0	0.00	15.80	5	1,304	0.38%
2022/10/06	0	0.00	2	17.45	17.55	-2	1,260	-0.16%
2022/09/22	0	0.00	1	18.10	18.05	-1	1,237	-0.08%
2022/09/14	0	0.00	2	18.10	18.10	-2	1,146	-0.17%
2022/09/08	2	18.15	0	0.00	18.30	2	1,066	0.19%
2022/09/06	12	19.65	5	20.25	19.35	7	958	0.73%
2022/09/05	22	20.05	7	20.08	20.15	15	837	1.79%
2022/09/01	5	19.22	2	19.00	19.10	3	587	0.51%
2022/08/30	1	18.75	1	18.75	18.55	0	431	0.00%
2022/08/16	0	0.00	2	17.35	17.45	-2	423	-0.47%
2022/08/15	0	0.00	1	17.20	17.40	-1	418	-0.24%
2022/08/12	2	17.40	1	17.10	17.45	1	408	0.24%
2022/08/11	1	16.95	0	0.00	16.95	1	399	0.25%
2022/07/05	4	15.95	4	16.03	16.00	0	378	0.00%
2022/06/30	0.1	16.80	0	0.00	16.90	0.1	370	0.01%
2022/06/10	0.1	17.40	0	0.00	17.55	0.1	364	0.03%
2022/06/09	0.1	17.60	0	0.00	17.60	0.1	364	0.03%
2022/06/07	0.1	17.60	0	0.00	17.75	0.1	362	0.03%
2022/06/06	0	0.00	1	17.75	17.80	-1	371	-0.27%
2022/05/27	6	17.63	5	17.65	17.45	1	365	0.27%
2022/05/19	0.1	16.90	0	0.00	16.95	0.1	334	0.03%
2022/05/12	0.1	16.95	0	0.00	16.70	0.1	337	0.03%
2022/05/06	0.1	17.30	0	0.00	17.35	0.1	332	0.03%
2022/04/19	0	17.75	0	0.00	17.65	0	341	0.00%
2022/04/14	0.1	17.65	0	0.00	17.70	0.1	342	0.03%
2022/04/06	0	0.00	0.1	17.85	17.85	-0.1	339	-0.04%
2022/03/31	0.1	18.00	0	0.00	18.00	0.1	347	0.03%
2022/03/22	1	18.20	0	0.00	18.20	1	352	0.28%
2022/03/11	1	18.05	0	0.00	18.05	1	358	0.28%
2022/03/09	3	17.88	0	0.00	17.90	3	360	0.83%
2022/02/24	10	18.53	0	0.00	18.40	10	452	2.21%
2022/02/22	0.1	18.55	0	0.00	18.60	0.1	463	0.02%
2022/02/21	0.1	18.90	0	0.00	18.90	0.1	469	0.02%
2022/02/17	2	19.00	0	0.00	18.95	2	481	0.42%
2022/02/10	0	18.75	0	0.00	18.80	0	526	0.00%
2022/02/07	0	0.00	40	18.30	18.35	-40	560	-7.13%
2022/01/25	22	18.00	0	0.00	18.05	22	561	3.92%
2022/01/24	30.1	18.28	0	0.00	18.30	30.1	550	5.46%
2022/01/21	10	18.60	0	0.00	18.60	10	542	1.84%
2022/01/11	31	18.78	0	0.00	18.80	31	597	5.18%
2022/01/10	0.1	18.85	0	0.00	18.85	0.1	595	0.02%
2022/01/05	0.1	18.80	0	0.00	18.90	0.1	607	0.02%
2022/01/04	0.1	19.00	0	0.00	19.00	0.1	611	0.02%
2021/12/27	0	0.00	4	19.05	19.10	-4	624	-0.64%
2021/12/23	0	0.00	1	18.95	18.95	-1	634	-0.16%
2021/12/14	0.1	18.80	0	0.00	18.80	0.1	626	0.02%
2021/12/13	1	18.90	0	0.00	18.95	1	626	0.16%
2021/12/10	0	0.00	2	18.80	18.85	-2	623	-0.32%
2021/12/06	0.1	18.85	0	0.00	18.95	0.1	639	0.02%
2021/12/03	0	19.05	0	0.00	19.05	0	644	0.00%
2021/11/30	0	0.00	8	18.65	19.00	-8	635	-1.26%
2021/11/15	4.1	18.85	0	0.00	19.15	4.1	511	0.80%
2021/11/12	0.1	19.10	0	0.00	19.25	0.1	492	0.03%
2021/11/05	0	19.00	0	0.00	19.15	0	474	0.00%
2021/10/28	0	0.00	1	18.70	18.65	-1	446	-0.22%
2021/10/25	1	18.90	0	0.00	18.80	1	454	0.22%
2021/10/21	0	0.00	1	18.75	19.40	-1	453	-0.22%
2021/10/12	1	18.05	0	0.00	18.05	1	435	0.23%
2021/10/01	1	18.30	0	0.00	18.25	1	430	0.23%
2021/09/30	1	18.40	0	0.00	18.50	1	437	0.23%
2021/09/29	1	18.45	0	0.00	18.40	1	443	0.23%
2021/09/17	0.1	18.90	0	0.00	18.90	0.1	512	0.01%
2021/09/13	1	18.55	0	0.00	18.80	1	518	0.19%
2021/09/10	2	18.85	0	0.00	18.80	2	524	0.38%
2021/09/08	0.1	19.35	0	0.00	19.20	0.1	519	0.01%
2021/09/02	0.1	19.71	0	0.00	19.75	0.1	518	0.01%
2021/08/19	2	18.80	0	0.00	18.75	2	560	0.36%
2021/08/13	0.1	19.45	0	0.00	19.40	0.1	574	0.02%
2021/08/06	0	0.00	7	20.04	19.95	-7	630	-1.11%
2021/08/04	5	20.25	0	0.00	20.30	5	695	0.72%
2021/08/03	0.1	20.25	0	0.00	20.25	0.1	722	0.01%
2021/07/20	0	0.00	8	20.26	20.20	-8	1,092	-0.73%
2021/07/19	0	0.00	1	20.45	20.50	-1	1,107	-0.09%
2021/07/16	0	0.00	1	20.50	20.50	-1	1,147	-0.09%
2021/07/12	0	0.00	1	20.90	20.85	-1	1,258	-0.08%
2021/07/08	5.1	21.25	10	21.20	21.15	-4.9	1,334	-0.37%
2021/07/07	1	21.30	0	0.00	21.30	1	1,367	0.07%
2021/06/30	0.1	20.70	0	0.00	20.80	0.1	1,447	0.00%
2021/06/29	1	20.95	0	0.00	20.80	1	1,449	0.07%
2021/06/23	0.1	20.00	0	0.00	20.20	0.1	1,424	0.01%
2021/06/18	0.1	20.15	0	0.00	20.15	0.1	1,508	0.01%
2021/06/17	0	0.00	4	20.18	20.35	-4	1,524	-0.26%
2021/06/16	0	0.00	3	20.15	20.10	-3	1,532	-0.20%
2021/06/15	0.1	20.25	0	0.00	20.30	0.1	1,545	0.01%
2021/06/10	0	0.00	1	20.25	20.25	-1	1,564	-0.06%
2021/06/03	0	0.00	1	20.70	20.60	-1	1,658	-0.06%
2021/05/31	1	20.30	0	0.00	20.35	1	1,676	0.06%
2021/05/28	0	0.00	1	20.35	20.35	-1	1,690	-0.06%
2021/05/25	0	0.00	1	20.00	20.00	-1	1,700	-0.06%
2021/05/21	0	0.00	1	19.85	20.00	-1	1,704	-0.06%
2021/05/19	1	19.45	1	19.65	19.65	0	1,705	0.00%
2021/05/18	1	19.00	1	19.35	19.90	0	1,707	0.00%
2021/05/17	1	18.85	3	18.90	18.85	-2	1,701	-0.12%
2021/05/14	3	20.05	3	20.08	20.15	0	1,683	0.00%
2021/05/12	2	20.18	10	20.61	20.00	-8	1,637	-0.49%
2021/05/11	74	21.95	2	22.60	21.85	72	1,592	4.52%
2021/05/10	0	0.00	2	22.28	22.55	-2	1,565	-0.13%
2021/05/07	2	22.20	1	22.10	22.30	1	1,555	0.06%
2021/05/06	3.1	22.15	0	0.00	22.05	3.1	1,545	0.20%
2021/05/04	2	22.63	0	0.00	22.35	2	1,509	0.13%
2021/05/03	1	23.40	3	23.97	23.35	-2	1,456	-0.14%
2021/04/29	5.1	25.03	0	0.00	24.70	5.1	1,396	0.37%
2021/04/28	0	0.00	10	25.02	25.40	-10	1,340	-0.75%
2021/04/27	1	24.50	0	0.00	24.35	1	1,307	0.08%
2021/04/26	1	24.20	0	0.00	24.35	1	1,296	0.08%
2021/04/22	1	23.30	13	23.78	23.35	-12	1,257	-0.95%
2021/04/21	0	0.00	6	23.45	23.70	-6	1,224	-0.49%
2021/04/20	0	0.00	2	23.60	23.50	-2	1,211	-0.17%
2021/04/19	4	24.09	0	0.00	23.90	4	1,212	0.33%
2021/04/16	9	23.50	3	23.48	23.55	6	1,235	0.49%
2021/04/15	0	0.00	4	23.10	23.45	-4	1,241	-0.32%
2021/04/14	6	22.73	2	22.45	22.70	4	1,197	0.33%
2021/04/13	1.1	22.95	0	0.00	22.50	1.1	1,193	0.09%
2021/04/12	0	0.00	4	22.90	22.90	-4	1,193	-0.34%
2021/04/09	2	22.60	0	0.00	22.65	2	1,181	0.17%
2021/04/08	6	22.42	0	0.00	22.60	6	1,178	0.51%
2021/04/07	0	0.00	9	22.00	22.10	-9	1,155	-0.78%
2021/04/01	0	0.00	4	21.53	21.60	-4	1,141	-0.35%
2021/03/31	0.1	21.50	0	0.00	21.60	0.1	1,138	0.01%
2021/03/30	0	0.00	3	21.50	21.60	-3	1,137	-0.26%
2021/03/26	0.1	21.35	0	0.00	21.45	0.1	1,128	0.01%
2021/03/25	3	21.45	1	21.45	21.50	2	1,133	0.18%
2021/03/24	1	21.35	0	0.00	21.35	1	1,134	0.09%
2021/03/23	9.1	21.66	4.3	21.60	21.25	4.8	1,126	0.43%
2021/03/22	1	22.60	10	22.95	22.85	-9	1,062	-0.85%
2021/03/19	0	0.00	25	22.53	22.55	-25	1,056	-2.37%
2021/03/18	0	0.00	2	22.45	22.45	-2	1,047	-0.19%
2021/03/17	0	0.00	6.1	22.28	22.30	-6.1	1,040	-0.59%
2021/03/16	4	22.20	0.3	22.15	22.20	3.7	1,046	0.36%
2021/03/15	0	0.00	0.1	22.20	22.25	-0.1	1,046	-0.01%
2021/03/11	0.1	21.60	8	22.04	21.75	-7.9	1,047	-0.75%
2021/03/10	3	21.85	16	21.70	21.85	-13	1,036	-1.25%
2021/03/09	2	21.70	1	21.60	21.70	1	1,054	0.09%
2021/03/08	0	0.00	4	21.35	21.30	-4	1,046	-0.38%
2021/03/05	0.1	21.20	0	0.00	21.20	0.1	1,091	0.01%
2021/03/03	5	21.05	0	0.00	20.95	5	1,092	0.46%
2021/02/26	0.2	20.60	0	0.00	20.75	0.2	1,078	0.02%
2021/02/25	0	0.00	1	21.00	20.90	-1	1,074	-0.09%
2021/02/24	4	20.90	0	0.00	20.80	4	1,068	0.37%
2021/02/23	3	20.75	0	0.00	20.85	3	1,064	0.28%
2021/02/22	3	20.62	0	0.00	20.60	3	1,051	0.29%
2021/02/19	5.1	20.45	0	0.00	20.55	5.1	1,053	0.48%
2021/02/17	1	20.00	16	20.07	20.10	-15	1,056	-1.42%
2021/02/05	0.1	19.70	0	0.00	19.70	0.1	1,056	0.01%
2021/01/29	0.1	19.95	0	0.00	19.75	0.1	1,079	0.01%
2021/01/26	0.1	19.95	0	0.00	19.85	0.1	1,053	0.01%
2021/01/22	1	19.90	0	0.00	19.85	1	1,037	0.10%
2021/01/21	0.1	19.70	1	20.00	19.85	-0.9	1,027	-0.09%
2021/01/20	2	19.93	2	19.95	19.85	0	1,022	0.00%
2021/01/19	0.2	20.38	0	0.00	20.40	0.2	998	0.02%
2021/01/15	3	20.40	0	0.00	20.60	3	980	0.31%
2021/01/14	0.1	20.95	0	0.00	20.85	0.1	963	0.01%
2021/01/13	2	21.30	0	0.00	21.05	2	956	0.21%
2021/01/12	0.2	21.68	0	0.00	21.05	0.2	941	0.02%
2021/01/08	0	0.00	1	21.55	21.65	-1	846	-0.12%
2021/01/07	0	0.00	1	21.40	21.30	-1	808	-0.12%
2021/01/06	6.1	21.49	5	21.30	21.15	1.1	795	0.14%
2021/01/05	5	21.38	3	21.35	21.30	2	768	0.26%
2021/01/04	5	20.95	1	21.00	21.00	4	737	0.54%
2020/12/31	0	0.00	3	20.90	20.90	-3	737	-0.41%
2020/12/30	9	20.85	0	0.00	20.85	9	716	1.26%
2020/12/28	0	0.00	2	20.40	20.45	-2	689	-0.29%
2020/12/25	0	0.00	1	20.60	20.45	-1	684	-0.15%
2020/12/21	2	20.60	0	0.00	20.55	2	686	0.29%
2020/12/16	0	0.00	5	20.81	20.90	-5	685	-0.73%
2020/12/15	1	20.50	0	0.00	20.35	1	673	0.15%
2020/12/10	4	20.30	0	0.00	20.30	4	658	0.61%
2020/12/09	5	20.48	0	0.00	20.40	5	659	0.76%
2020/12/03	7	21.20	0	0.00	20.80	7	782	0.90%
2020/12/02	0	0.00	14	21.72	21.50	-14	757	-1.85%
2020/12/01	6	21.67	0	0.00	21.80	6	731	0.82%
2020/11/30	16	20.98	0	0.00	20.90	16	684	2.34%
2020/11/25	3	20.95	1	20.70	20.70	2	694	0.29%
2020/11/23	1	20.55	0.3	20.60	20.50	0.7	683	0.10%
2020/11/20	1	20.65	0	0.00	20.65	1	708	0.14%
2020/11/18	1	21.15	2	21.00	20.90	-1	709	-0.14%
2020/11/17	1	20.85	3	20.95	20.75	-2	702	-0.28%
2020/11/16	0	0.00	1	20.60	20.60	-1	715	-0.14%
2020/11/13	0	0.00	4	20.53	20.50	-4	725	-0.55%
2020/11/12	0	0.00	1	20.35	20.35	-1	733	-0.14%
2020/11/10	10	20.15	0	0.00	20.15	10	778	1.28%
2020/11/09	0.3	19.90	3	19.92	19.80	-2.7	772	-0.35%
2020/11/06	0	0.00	1	19.60	19.55	-1	788	-0.13%
2020/10/23	20	19.70	0	0.00	19.70	20	888	2.25%
2020/10/20	0	0.00	1	19.70	19.70	-1	924	-0.11%
2020/10/12	0	0.00	1	19.50	19.60	-1	1,012	-0.10%
2020/10/06	1	19.50	0	0.00	19.65	1	1,107	0.09%
2020/09/24	1	19.05	2	19.40	19.30	-1	1,410	-0.07%
2020/09/21	0	0.00	2	20.55	20.60	-2	1,399	-0.14%
2020/09/17	0	0.00	2	20.30	20.30	-2	1,392	-0.14%
2020/09/11	10	20.91	6	20.88	20.85	4	1,398	0.29%
2020/09/10	24	21.10	25	21.16	21.25	-1	1,315	-0.08%
2020/09/09	2	20.35	0	0.00	20.35	2	1,247	0.16%
2020/09/08	0	0.00	13	20.20	20.15	-13	1,237	-1.05%
2020/08/27	0	0.00	1	20.00	19.65	-1	1,240	-0.08%
2020/08/20	4	18.90	1	19.10	19.00	3	1,224	0.25%
2020/08/19	5	20.10	2	20.05	20.10	3	1,202	0.25%
2020/08/17	0	0.00	2	19.98	19.80	-2	1,185	-0.17%
2020/08/14	1	20.30	0	0.00	20.05	1	1,176	0.09%
2020/08/12	0	0.00	1	20.05	20.00	-1	1,118	-0.09%
2020/08/10	2	19.90	0	0.00	19.95	2	1,098	0.18%
2020/08/07	1	19.60	0	0.00	19.60	1	1,091	0.09%
2020/08/05	0	0.00	5	19.39	19.45	-5	1,103	-0.45%
2020/08/03	4	19.10	1	19.25	19.05	3	1,116	0.27%
2020/07/31	4	19.00	0	0.00	19.20	4	1,120	0.36%
2020/07/30	0	0.00	2	19.25	19.10	-2	1,131	-0.18%
2020/07/29	0	0.00	5	19.15	19.15	-5	1,133	-0.44%
2020/07/28	2	18.70	0	0.00	18.70	2	1,139	0.18%
2020/07/27	2	19.35	0	0.00	19.40	2	1,145	0.17%
2020/07/24	6	20.00	12	19.76	19.55	-6	1,156	-0.52%
2020/07/23	1	20.00	0	0.00	20.05	1	1,143	0.09%
2020/07/22	2	20.90	2	20.40	20.40	0	1,147	0.00%
2020/07/21	8	19.83	3	19.80	20.10	5	1,122	0.45%
2020/07/20	2	19.28	5	19.25	19.30	-3	1,107	-0.27%
2020/07/17	1	19.65	0	0.00	19.40	1	1,105	0.09%
2020/07/16	0	0.00	4	20.13	19.95	-4	1,095	-0.37%
2020/07/15	1	19.85	5	20.35	20.00	-4	1,091	-0.37%
2020/07/14	7.2	20.06	1	20.05	19.95	6.2	1,065	0.58%
2020/07/13	5	20.97	3	20.50	20.45	2	1,046	0.19%
2020/07/10	42.9	21.29	30	21.29	21.30	12.9	1,019	1.27%
2020/07/09	4	20.70	0	0.00	20.70	4	851	0.47%
2020/07/08	0	0.00	5	18.73	18.85	-5	830	-0.60%
2020/07/06	6	16.86	0	0.00	16.95	6	803	0.75%
2020/07/03	1	17.25	0	0.00	17.20	1	801	0.12%
2020/06/30	1	17.00	0	0.00	17.10	1	788	0.13%
2020/06/15	0	0.00	5	16.70	16.65	-5	830	-0.60%
2020/06/11	0	0.00	2	17.60	17.15	-2	839	-0.24%
2020/06/08	0	0.00	1	17.85	17.85	-1	866	-0.12%
2020/06/03	0	0.00	5	17.45	17.50	-5	854	-0.59%
2020/06/02	10	17.15	0	0.00	17.30	10	842	1.19%
2020/05/29	4	17.25	0	0.00	17.05	4	842	0.47%
2020/05/27	2	17.08	0	0.00	17.15	2	826	0.24%
2020/05/21	2	17.10	0	0.00	17.15	2	819	0.24%
2020/05/19	1	17.20	0	0.00	17.15	1	813	0.12%
2020/05/14	4	17.28	0	0.00	17.15	4	799	0.50%
2020/05/08	3	17.23	1	17.25	17.10	2	746	0.27%
2020/04/22	2	15.50	0	0.00	15.60	2	658	0.30%
2020/04/14	1	17.00	1	17.35	16.75	0	600	0.00%
2020/04/13	1	16.35	0	0.00	16.20	1	574	0.17%
2020/04/08	0	0.00	1	15.35	15.60	-1	538	-0.19%
2020/03/31	1	14.95	0	0.00	14.90	1	507	0.20%
2020/03/23	1	13.65	0	0.00	13.85	1	473	0.21%
2020/03/19	2	14.00	0	0.00	13.95	2	449	0.45%
2020/03/13	0	0.00	2	17.30	17.70	-2	389	-0.51%
2020/03/10	0	0.00	2	20.00	20.10	-2	345	-0.58%
2020/03/03	0	0.00	3	20.90	21.00	-3	331	-0.91%
2020/03/02	0	0.00	1	20.35	20.35	-1	327	-0.31%
2020/02/27	4	20.65	0	0.00	20.65	4	325	1.23%
2020/02/20	1	21.55	0	0.00	21.60	1	311	0.32%
2020/02/06	0	0.00	3	21.50	21.50	-3	335	-0.89%
2020/01/30	0	0.00	1	22.35	22.00	-1	313	-0.32%
2020/01/15	1	22.85	0	0.00	22.90	1	301	0.33%
2019/12/24	1	22.85	0	0.00	22.80	1	359	0.28%
2019/12/20	1	23.00	0	0.00	22.90	1	354	0.28%
2019/12/19	0	0.00	2	23.20	23.10	-2	356	-0.56%
2019/12/16	0	0.00	7	22.95	23.20	-7	378	-1.85%
2019/12/11	2	22.85	0	0.00	22.85	2	372	0.54%
2019/12/05	7	22.85	0	0.00	22.85	7	375	1.87%
2019/11/21	10	22.90	0	0.00	22.90	10	375	2.67%
2019/11/13	2	23.00	0	0.00	23.00	2	380	0.53%
2019/11/07	1	23.60	0	0.00	23.55	1	363	0.28%
2019/10/31	6	23.93	0	0.00	23.85	6	354	1.69%
2019/10/29	1	24.05	0	0.00	23.90	1	354	0.28%
2019/10/18	1	23.50	0	0.00	23.35	1	341	0.29%
2019/10/17	0	0.00	4	23.65	23.55	-4	290	-1.38%
2019/10/08	1	23.45	0	0.00	23.55	1	291	0.34%
2019/10/02	1	23.25	0	0.00	23.25	1	299	0.33%
2019/09/20	0	0.00	2	24.20	24.15	-2	326	-0.61%
2019/09/19	0	0.00	8	23.28	23.65	-8	313	-2.55%
2019/09/18	0	0.00	31	23.17	23.15	-31	303	-10.23%
2019/09/16	0	0.00	13	23.21	23.10	-13	311	-4.17%
2019/09/11	2	23.05	0	0.00	23.05	2	311	0.64%
2019/09/03	0	0.00	6	23.19	23.25	-6	302	-1.99%
2019/08/30	0	0.00	1	23.00	22.95	-1	299	-0.33%
2019/08/27	5	22.88	0	0.00	23.00	5	293	1.70%
2019/08/19	0.1	23.20	0	0.00	23.20	0.1	280	0.02%
2019/08/16	0	0.00	5	22.92	22.90	-5	278	-1.80%
2019/08/15	5	22.79	0	0.00	22.75	5	276	1.81%
2019/08/14	0	0.00	2	23.10	23.15	-2	271	-0.74%
2019/08/12	0	0.00	9	23.52	23.45	-9	269	-3.34%
2019/08/08	1	23.90	0	0.00	23.90	1	268	0.37%
2019/08/02	2	24.40	0	0.00	24.40	2	280	0.71%
2019/07/31	2	24.80	0	0.00	24.80	2	276	0.72%
2019/07/30	1	24.80	0	0.00	24.85	1	281	0.36%
2019/07/17	1	24.65	0	0.00	24.55	1	295	0.34%
2019/07/12	2	24.55	0	0.00	24.50	2	300	0.67%
2019/07/09	5	24.91	0	0.00	24.85	5	291	1.72%
2019/07/08	0	0.00	1	25.20	25.10	-1	285	-0.35%
2019/07/02	3	25.08	2	25.35	25.25	1	308	0.32%
2019/06/25	2	26.05	0	0.00	26.05	2	302	0.66%
2019/06/21	0	0.00	7	26.50	26.50	-7	310	-2.26%
2019/06/13	2	25.05	0	0.00	25.05	2	354	0.56%
2019/04/29	1	25.90	0	0.00	25.90	1	401	0.25%
2019/04/23	5	26.05	0	0.00	26.10	5	406	1.23%
2019/04/19	2	25.85	0	0.00	25.80	2	426	0.47%
2019/04/16	0	0.00	2	25.70	25.60	-2	451	-0.44%
2019/04/09	2	25.30	0	0.00	25.50	2	442	0.45%
2019/04/02	3	25.50	0	0.00	25.50	3	427	0.70%
2019/03/27	1	25.50	0	0.00	25.50	1	412	0.24%
2019/03/25	0	0.00	35	25.60	25.65	-35	405	-8.64%
2019/03/18	0	0.00	4	26.85	26.85	-4	379	-1.06%
2019/03/12	5	27.05	0	0.00	27.00	5	391	1.28%
2019/03/08	3	26.80	0	0.00	26.90	3	421	0.71%
2019/02/26	18	26.89	0	0.00	26.80	18	448	4.01%
2019/02/22	0	0.00	1	26.65	26.80	-1	450	-0.22%
2019/02/20	1	26.75	0	0.00	26.60	1	446	0.22%
2019/02/18	0	0.00	1	26.75	26.65	-1	444	-0.23%
2019/01/24	1	26.00	0	0.00	26.05	1	476	0.21%
2019/01/15	3	26.47	0	0.00	26.15	3	523	0.57%
2019/01/14	50	26.54	0	0.00	26.45	50	527	9.48%
2019/01/10	0	0.00	10	25.95	25.95	-10	524	-1.91%
2019/01/08	2	25.50	0	0.00	25.30	2	527	0.38%
2018/12/20	0	0.00	1	24.25	23.95	-1	766	-0.13%
2018/12/14	0	0.00	1	24.65	24.65	-1	802	-0.12%
2018/12/10	1	23.65	0	0.00	23.90	1	827	0.12%
2018/12/07	1	23.60	0	0.00	23.60	1	839	0.12%
2018/12/04	0	0.00	1	24.30	24.20	-1	913	-0.11%
2018/11/27	3	23.12	0	0.00	23.25	3	896	0.33%
2018/11/09	5	24.05	0	0.00	24.00	5	907	0.55%
2018/11/07	0	0.00	2	23.90	24.20	-2	917	-0.22%
2018/11/06	0	0.00	8	23.75	23.70	-8	929	-0.86%
2018/10/26	4	22.35	0	0.00	22.30	4	957	0.42%
2018/10/18	0	0.00	1	23.35	23.40	-1	1,015	-0.10%
2018/10/15	10	23.35	0	0.00	23.35	10	1,020	0.98%
2018/10/04	0	0.00	2	24.95	24.85	-2	965	-0.21%
2018/10/03	10	25.40	0	0.00	25.35	10	937	1.07%
2018/09/26	1	26.90	0	0.00	27.00	1	813	0.12%
2018/09/14	1	27.50	0	0.00	27.60	1	902	0.11%
2018/09/10	0	0.00	4	29.10	27.95	-4	861	-0.46%
2018/09/05	0	0.00	1	30.00	30.00	-1	813	-0.12%
2018/09/03	1	30.00	0	0.00	30.00	1	818	0.12%
2018/08/29	2	30.00	0	0.00	30.00	2	852	0.23%
2018/08/27	0	0.00	5	30.10	30.00	-5	864	-0.58%
2018/08/24	4	30.09	1	30.10	30.10	3	866	0.35%
2018/08/14	0	0.00	5	29.80	29.85	-5	839	-0.60%
2018/08/13	2	30.05	0	0.00	29.95	2	828	0.24%
2018/08/08	2	30.70	1	30.70	30.75	1	794	0.13%
2018/08/07	5	30.65	0	0.00	30.65	5	789	0.63%
2018/08/06	0	0.00	1	30.45	30.40	-1	796	-0.13%
2018/08/03	0	0.00	1	30.35	30.35	-1	795	-0.13%
2018/08/02	0	0.00	1	30.35	30.30	-1	794	-0.13%
2018/08/01	1	30.70	14	30.70	30.65	-13	795	-1.63%
2018/07/31	1	30.70	1	30.55	30.70	0	796	0.00%
2018/07/30	0	0.00	4	30.66	30.75	-4	779	-0.51%
2018/07/26	5	30.41	1	30.45	30.30	4	754	0.53%
2018/07/25	5	31.96	20	32.00	31.85	-15	769	-1.95%
2018/07/19	9	32.17	0	0.00	32.05	9	746	1.21%
2018/07/18	1.1	32.00	0	0.00	32.05	1.1	751	0.14%
2018/07/16	4	31.98	0	0.00	32.00	4	756	0.53%
2018/07/13	0	0.00	5	31.58	31.80	-5	791	-0.63%
2018/07/12	2	31.45	0	0.00	31.50	2	801	0.25%
2018/07/10	3	31.55	0	0.00	31.65	3	850	0.35%
2018/07/05	0	0.00	1	30.70	30.55	-1	922	-0.11%
2018/07/03	2	31.03	0	0.00	30.90	2	972	0.21%
2018/07/02	6	33.30	7	32.65	31.85	-1	962	-0.10%
2018/06/29	1	31.95	0	0.00	32.40	1	926	0.11%
2018/06/28	3	32.00	0	0.00	31.90	3	916	0.33%
2018/06/22	0	0.00	3	31.80	31.80	-3	926	-0.32%
2018/06/21	0	0.00	1	32.00	31.90	-1	924	-0.11%
2018/06/14	0	0.00	1	31.40	31.40	-1	892	-0.11%
2018/06/07	1	31.80	1	31.80	31.85	0	888	0.00%
2018/06/06	0	0.00	1	31.70	31.80	-1	867	-0.12%
2018/05/28	6	30.90	2	30.80	30.80	4	848	0.47%
2018/05/22	5	31.10	0	0.00	31.00	5	857	0.58%
2018/05/21	0	0.00	3	31.10	31.10	-3	869	-0.34%
2018/05/16	0	0.00	5	30.80	30.80	-5	892	-0.56%
2018/05/14	2	31.00	5	31.05	31.00	-3	915	-0.33%
2018/05/11	5	31.60	0	0.00	31.60	5	906	0.55%
2018/05/09	1	31.50	0	0.00	31.55	1	914	0.11%
2018/05/08	0	0.00	1	31.65	31.80	-1	913	-0.11%
2018/05/07	0.1	31.85	0	0.00	32.00	0.1	915	0.01%
2018/05/03	1	31.90	3	31.75	31.95	-2	920	-0.21%
2018/05/02	4	32.70	0	0.00	32.35	4	925	0.44%
2018/04/27	1	31.55	0	0.00	31.50	1	892	0.11%
2018/04/23	1	32.00	0	0.00	32.00	1	898	0.11%
2018/04/19	1	32.20	5	32.18	31.90	-4	896	-0.45%
2018/04/16	2	32.03	0	0.00	31.85	2	829	0.24%
2018/04/13	2	31.80	2	31.55	32.00	0	814	0.00%
2018/04/12	5	31.40	5	31.55	31.60	0	795	0.00%
2018/03/15	0	0.00	2	30.00	30.00	-2	782	-0.26%
2018/02/23	0	0.00	2	29.95	29.95	-2	859	-0.23%
2018/01/29	0	0.00	4	29.75	29.70	-4	878	-0.46%
2018/01/25	1	29.70	0	0.00	29.70	1	873	0.11%
2018/01/22	0	0.00	6	29.55	29.50	-6	851	-0.70%
2018/01/18	0	0.00	3	29.50	29.50	-3	850	-0.35%
2018/01/16	0	0.00	1	29.55	29.50	-1	847	-0.12%
2018/01/03	0	0.00	1	29.20	29.40	-1	947	-0.11%