歐買尬 (3687)-元大-小港券商分點個股進出

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

歐買尬

(3687)

可現股當沖

股價
117.0
漲跌
▲6.5
漲幅
+5.88%
成交量
7,345張
產業
上櫃數位雲端類類股
159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

歐買尬 (3687)籌碼相關－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港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	30	117.42	30	117.20	117.00	0	546	0.00%
2024/05/30	2	106.75	4.1	109.22	110.50	-2.1	435	-0.48%
2024/05/29	0	0.00	2	105.00	104.50	-2	428	-0.47%
2024/05/27	1	101.50	0	0.00	102.00	1	450	0.22%
2024/05/24	1	102.00	0	0.00	100.50	1	500	0.20%
2024/05/23	1	102.00	0	0.00	102.50	1	507	0.20%
2024/05/22	1	103.50	2	104.75	104.00	-1	505	-0.20%
2024/05/21	2	101.25	1	102.50	102.00	1	495	0.20%
2024/05/20	8.2	104.61	6	106.83	103.50	2.2	491	0.45%
2024/05/17	9	103.44	2	103.50	103.50	7	456	1.53%
2024/05/15	0	0.00	1	96.10	95.90	-1	435	-0.23%
2024/05/13	1	95.00	0	0.00	95.00	1	448	0.22%
2024/05/09	1	96.60	0	0.00	94.60	1	453	0.22%
2024/04/30	1	94.00	1	92.60	92.40	0	657	0.00%
2024/04/19	1	89.50	0	0.00	89.50	1	688	0.15%
2024/04/10	0	0.00	1	101.00	100.50	-1	716	-0.14%
2024/04/03	1	99.40	0	0.00	99.10	1	727	0.14%
2024/04/01	1	101.00	0	0.00	101.00	1	726	0.14%
2024/03/13	0	101.00	0	0.00	98.50	0	773	0.00%
2024/03/08	5	100.50	5	103.80	101.00	0	847	0.00%
2024/03/06	2	107.75	1	105.00	104.00	1	1,029	0.10%
2024/03/05	1	108.00	1	107.50	108.00	0	1,050	0.00%
2024/03/04	2	109.25	1	108.00	108.00	1	1,049	0.10%
2024/03/01	0.1	103.00	1	105.00	103.50	-0.9	1,027	-0.09%
2024/02/29	1	103.00	0.1	104.50	104.50	1	1,012	0.09%
2024/02/27	2	102.75	3	103.50	103.00	-1	995	-0.10%
2024/02/26	1	98.40	2	98.00	97.90	-1	946	-0.11%
2024/02/23	0.1	95.00	0	0.00	93.50	0.1	939	0.01%
2024/02/22	1	95.10	0	0.00	95.10	1	936	0.11%
2024/02/20	0	0.00	1	97.20	97.00	-1	932	-0.11%
2024/02/19	1	99.50	0	0.00	98.70	1	928	0.11%
2024/02/15	2	101.50	2	102.00	101.00	0	919	0.00%
2024/02/05	1	99.10	1	98.90	98.90	0	906	0.00%
2024/02/01	1	101.50	0	0.00	102.00	1	897	0.11%
2024/01/30	2	105.50	2	106.00	104.00	0	883	0.00%
2024/01/29	4	106.50	7	105.86	107.50	-3	861	-0.35%
2024/01/26	3	104.84	2.5	105.60	107.50	0.5	803	0.06%
2024/01/25	3	101.27	1	99.80	99.80	2	765	0.26%
2024/01/24	1	105.50	1	107.50	104.50	0	714	0.00%
2024/01/23	2	100.75	1	100.00	99.60	1	650	0.15%
2024/01/18	1	90.70	1	90.50	91.20	0	620	0.00%
2024/01/12	0	0.00	0	93.20	92.90	0	619	0.00%
2024/01/10	0	0.00	0	93.40	92.80	0	616	0.00%
2024/01/09	0.1	92.50	0.1	92.76	92.30	0	616	0.00%
2024/01/08	1	98.00	1.1	97.03	94.50	-0.1	612	-0.02%
2024/01/05	0	0.00	2.1	98.87	97.00	-2.1	608	-0.34%
2024/01/04	1.2	99.60	0.1	98.80	98.80	1.1	602	0.19%
2024/01/03	4	98.70	2.1	97.86	97.30	1.9	577	0.34%
2024/01/02	1	98.19	1	97.80	97.10	0	569	0.01%
2023/12/29	1	95.70	1	96.00	95.90	0	565	0.00%
2023/12/28	1	95.00	0	0.00	94.50	1	561	0.18%
2023/12/26	0	94.60	0	0.00	94.40	0	557	0.01%
2023/12/21	2	99.72	3	99.57	100.00	-1	544	-0.18%
2023/12/20	2	97.40	2	95.95	96.20	0	531	0.00%
2023/12/19	0	95.50	0	95.67	94.10	0	523	-0.01%
2023/12/18	0	0.00	0	99.20	98.00	0	512	0.00%
2023/12/15	1.1	104.83	1	103.50	100.00	0.1	505	0.01%
2023/12/14	0	0.00	1	103.96	102.00	-1	498	-0.20%
2023/12/13	1	106.00	0.1	106.00	104.00	0.9	491	0.18%
2023/12/12	0	0.00	2	104.00	102.50	-2	478	-0.42%
2023/12/11	4	105.63	1	104.00	105.00	3	466	0.64%
2023/12/08	1	106.50	1	105.00	102.50	0	453	0.00%
2023/12/07	3	107.83	2	109.50	103.50	1	441	0.23%
2023/12/06	0	0.00	1	105.99	104.00	-1	397	-0.25%
2023/12/05	1	106.50	0	0.00	108.00	1	380	0.26%
2023/12/04	1.1	113.47	8	111.81	107.50	-6.9	356	-1.93%
2023/12/01	6.1	107.72	4	109.75	111.00	2.1	231	0.89%
2023/11/30	3	97.30	2.1	95.10	101.00	0.9	149	0.59%
2023/11/29	4.1	91.34	3	90.67	92.20	1.1	120	0.94%
2023/11/28	0	0.00	1	90.50	88.50	-1	110	-0.90%
2023/11/27	1	89.00	0	0.00	88.30	1	100	0.99%
2023/11/22	1	87.60	0	0.00	88.70	1	102	0.98%
2023/11/20	1	86.10	2	85.55	85.70	-1	100	-0.99%
2023/11/17	1	85.80	0	0.00	85.90	1	101	0.98%
2023/11/08	0	0.00	1	86.10	86.40	-1	108	-0.92%
2023/11/07	1	85.80	1	85.70	85.10	0	108	0.00%
2023/11/06	1	84.50	1	84.40	84.50	0	112	0.00%
2023/11/02	1	85.70	1	85.10	85.10	0	114	0.00%
2023/10/16	0.1	81.20	0	0.00	80.60	0.1	230	0.04%
2023/10/11	0	0.00	1	82.00	81.70	-1	289	-0.35%
2023/10/03	0	0.00	0.1	83.30	82.30	-0.1	406	-0.03%
2023/09/26	0.1	83.50	0	0.00	83.20	0.1	751	0.01%
2023/09/20	0	83.00	1	83.20	82.30	-1	1,073	-0.09%
2023/09/18	1	84.10	0	0.00	83.90	1	1,495	0.07%
2023/09/14	0	84.00	0	0.00	83.50	0	1,756	0.00%
2023/09/07	0	0.00	1	85.50	85.10	-1	1,797	-0.06%
2023/09/06	1	86.20	0	0.00	85.90	1	1,800	0.06%
2023/08/31	0	0.00	1	86.40	87.00	-1	1,815	-0.06%
2023/08/30	1	87.40	1	86.50	87.20	0	1,830	0.00%
2023/08/29	1	85.30	0	0.00	86.30	1	1,849	0.05%
2023/08/28	2	85.75	2	84.65	83.50	0	1,868	0.00%
2023/08/25	2	86.35	1	85.50	86.50	1	1,867	0.05%
2023/08/23	2	88.80	2	87.45	87.10	0	1,867	0.00%
2023/08/22	1	88.00	0	0.00	87.70	1	1,868	0.05%
2023/08/21	0	0.00	1	85.30	87.10	-1	1,868	-0.05%
2023/08/18	1	88.20	0	0.00	85.20	1	1,868	0.05%
2023/08/17	1	87.20	2	87.55	87.80	-1	1,868	-0.05%
2023/08/15	0	0.00	1	85.30	85.40	-1	1,870	-0.05%
2023/08/11	1	86.90	0	0.00	86.90	1	1,869	0.05%
2023/08/08	0	0.00	2	92.75	91.80	-2	1,867	-0.11%
2023/07/25	1	97.30	1	96.50	95.80	0	1,943	0.00%
2023/07/21	2	102.00	0	0.00	99.50	2	1,915	0.10%
2023/07/20	1	107.00	1	104.00	101.50	0	1,901	0.00%
2023/07/18	0	0.00	1	114.95	109.00	-1	1,885	-0.05%
2023/07/17	2	113.50	3	115.00	113.00	-1	1,876	-0.05%
2023/07/14	2	122.50	2	121.00	121.00	0	1,860	0.00%
2023/07/13	5	118.50	4	118.38	118.50	1	1,833	0.05%
2023/07/11	1	115.50	2	114.27	115.50	-1	1,767	-0.06%
2023/07/10	0	0.00	1	118.50	118.50	-1	1,755	-0.06%
2023/07/07	5.1	118.32	6	117.43	119.00	-0.9	1,729	-0.05%
2023/07/06	6.3	121.69	6	125.57	115.50	0.3	1,653	0.02%
2023/07/05	6	114.75	4	117.75	121.00	2	1,507	0.13%
2023/07/04	5	109.30	3	108.00	110.00	2	1,408	0.14%
2023/07/03	1	112.46	1	110.00	110.50	0	1,387	0.00%
2023/06/30	1	110.92	0.1	109.76	111.00	1	1,357	0.07%
2023/06/29	2	111.50	3	109.67	112.50	-1	1,313	-0.08%
2023/06/28	9	115.56	9	113.28	116.00	0	1,229	0.00%
2023/06/27	36.1	123.42	33.3	123.92	114.00	2.8	1,066	0.26%
2023/06/26	3	111.50	4	113.23	117.50	-1	753	-0.13%
2023/06/21	5.1	107.40	3	110.33	107.00	2.1	650	0.33%
2023/06/20	2	103.00	3	102.07	104.50	-1	493	-0.20%
2023/06/19	0	0.00	1	92.20	95.30	-1	390	-0.26%
2023/06/16	2	87.15	0	0.00	86.70	2	355	0.56%
2023/06/14	0	0.00	1	86.70	86.80	-1	357	-0.28%
2023/06/09	0	0.00	1	89.00	88.60	-1	375	-0.27%
2023/06/08	1	90.70	0	0.00	89.00	1	376	0.27%
2023/06/07	1	90.50	2	89.95	90.20	-1	375	-0.27%
2023/06/06	0	0.00	1	90.80	89.60	-1	376	-0.27%
2023/06/05	0	0.00	1	91.30	91.30	-1	372	-0.27%
2023/06/02	3	90.13	0	0.00	90.40	3	359	0.84%
2023/06/01	2	87.11	1	90.00	88.50	1	341	0.30%
2023/05/25	1	84.10	0	0.00	84.00	1	319	0.31%
2023/05/24	0	0.00	1	85.20	85.50	-1	322	-0.31%
2023/05/23	2	84.95	2	84.10	86.00	0	322	0.00%
2023/05/22	1	83.90	0	0.00	84.30	1	322	0.31%
2023/05/10	0	0.00	1	92.30	90.80	-1	343	-0.29%
2023/05/09	2	92.80	2	92.10	92.30	0	339	0.00%
2023/05/08	1	94.60	0	0.00	93.70	1	328	0.30%
2023/05/05	3	90.27	4	90.08	90.50	-1	303	-0.33%
2023/05/04	2	88.80	2	87.70	87.40	0	274	0.00%
2023/05/03	1	85.70	0.2	88.61	88.50	0.8	268	0.30%
2023/04/13	0	88.80	0	0.00	88.00	0	466	0.00%
2023/03/22	0	0.00	1	86.60	86.70	-1	760	-0.13%
2023/03/16	5	86.06	4	85.38	85.60	1	780	0.13%
2023/03/10	0	0.00	1	84.20	84.00	-1	858	-0.12%
2023/03/08	0	0.00	0	88.00	88.00	0	867	0.00%
2023/02/17	1	90.90	7	90.10	90.20	-6	989	-0.61%
2023/02/10	1	89.30	0	0.00	89.30	1	1,000	0.10%
2023/02/09	0	0.00	0	94.80	94.50	0	987	0.00%
2023/02/03	1	93.60	0	0.00	93.00	1	980	0.10%
2023/02/02	0	0.00	0	95.40	95.10	0	978	0.00%
2023/01/16	0	0.00	1	92.50	93.50	-1	942	-0.11%
2023/01/13	1	93.10	1	94.70	93.10	0	940	0.00%
2023/01/12	1	94.40	0	0.00	96.50	1	907	0.11%
2023/01/06	1	96.30	1	95.40	93.30	0	842	0.00%
2023/01/05	8	96.95	2	96.35	95.70	6	831	0.72%
2023/01/03	1	96.00	1	94.10	94.50	0	775	0.00%
2022/12/30	5	93.30	5	92.44	94.50	0	753	0.00%
2022/12/29	6	93.52	6	94.35	92.80	0	724	0.00%
2022/12/28	1	92.50	1	92.20	90.80	0	589	0.00%
2022/12/27	0	0.00	2	89.70	90.70	-2	553	-0.36%
2022/12/26	0	0.00	1	91.30	89.90	-1	550	-0.18%
2022/12/23	3	89.00	2	90.10	91.00	1	539	0.19%
2022/12/21	1	87.80	1	87.40	86.80	0	528	0.00%
2022/12/20	2	88.70	3	87.43	87.30	-1	528	-0.19%
2022/12/19	1	89.80	1	90.00	87.30	0	519	0.00%
2022/12/16	2	90.15	1	90.10	89.10	1	517	0.19%
2022/12/15	3	91.13	1	90.90	90.00	2	518	0.39%
2022/12/14	1	89.80	3	88.37	88.80	-2	497	-0.40%
2022/12/13	0	0.00	1	88.00	87.40	-1	491	-0.20%
2022/12/12	1	89.20	1	87.00	88.00	0	491	0.00%
2022/12/08	1	88.80	2	87.50	88.00	-1	479	-0.21%
2022/12/07	2	90.35	2	91.70	86.90	0	475	0.00%
2022/12/06	7	93.79	6	95.47	92.10	1	444	0.23%
2022/12/05	1	87.50	1	86.90	88.60	0	388	0.00%
2022/12/01	1	85.40	0	0.00	85.30	1	375	0.27%
2022/11/30	1	82.70	1	83.30	83.60	0	371	0.00%
2022/11/29	1	80.30	0	0.00	80.00	1	366	0.27%
2022/11/28	1	82.40	1	81.60	81.50	0	374	0.00%
2022/11/25	2	83.70	2	84.05	82.50	0	374	0.00%
2022/11/24	1	83.90	1	83.30	82.30	0	366	0.00%
2022/11/23	0	0.00	1	82.19	82.20	-1	365	-0.28%
2022/11/22	2	82.70	1	84.20	82.20	1	361	0.28%
2022/11/21	5	90.65	6	91.87	87.70	-1	350	-0.28%
2022/11/18	2	85.10	1	80.60	88.40	1	301	0.33%
2022/11/17	1	79.80	0	0.00	81.00	1	276	0.36%
2022/11/15	0	0.00	1	80.90	81.30	-1	279	-0.36%
2022/11/14	1	80.90	0	0.00	80.90	1	291	0.34%
2022/11/08	1	81.80	1	80.90	78.70	0	390	0.00%
2022/11/07	1	79.00	2	78.10	79.00	-1	386	-0.26%
2022/11/04	1	78.90	0	0.00	77.00	1	386	0.26%
2022/11/03	0	0.00	1	76.70	76.70	-1	382	-0.26%
2022/10/31	1	72.80	1	72.10	72.70	0	376	0.00%
2022/10/27	1	68.80	0	0.00	70.40	1	384	0.26%
2022/10/26	0	0.00	1	69.60	66.60	-1	387	-0.26%
2022/10/24	1	72.70	0	0.00	71.70	1	388	0.26%
2022/10/21	1	74.70	1	71.70	69.70	0	389	0.00%
2022/10/20	0	0.00	1	72.10	73.50	-1	390	-0.26%
2022/10/19	2	72.80	1	72.30	72.90	1	394	0.25%
2022/10/18	0	0.00	1	72.10	71.10	-1	397	-0.25%
2022/10/14	1	70.20	0	0.00	70.00	1	408	0.24%
2022/10/11	0	0.00	0	70.75	70.70	0	412	0.00%
2022/10/06	0	0.00	1	74.50	75.30	-1	418	-0.24%
2022/10/03	1	73.00	0	0.00	72.50	1	434	0.23%
2022/09/08	1	86.70	1	85.90	86.20	0	598	0.00%
2022/09/05	0	0.00	1	94.60	91.60	-1	709	-0.14%
2022/09/02	2	97.40	1	96.00	95.80	1	719	0.14%
2022/08/31	0	0.00	1	95.50	95.60	-1	857	-0.12%
2022/08/30	2	96.15	1	94.90	94.50	1	859	0.12%
2022/08/29	0	0.00	1	92.80	93.00	-1	859	-0.12%
2022/08/26	2	99.30	1	97.60	96.60	1	859	0.12%
2022/08/23	0	0.00	1	96.80	95.90	-1	861	-0.12%
2022/08/22	1	98.20	4	98.68	97.10	-3	862	-0.35%
2022/08/19	2	98.35	0	0.00	97.10	2	860	0.23%
2022/08/18	4	105.38	0	106.50	100.00	4	878	0.45%
2022/08/15	0	0.00	4	92.65	92.00	-4	797	-0.50%
2022/08/12	0	0.00	0	92.70	92.50	0	799	0.00%
2022/08/11	0	0.00	0	92.50	92.50	0	808	0.00%
2022/08/09	0	91.50	0	0.00	92.00	0	817	0.00%
2022/08/04	1	86.70	0	0.00	88.80	1	839	0.12%
2022/08/02	1	90.30	0	0.00	90.30	1	837	0.12%
2022/07/29	2	95.20	0	0.00	94.90	2	841	0.24%
2022/07/04	0	0.00	1	108.00	103.50	-1	1,052	-0.10%
2022/06/27	0	0.00	0	120.50	122.50	0	1,108	0.00%
2022/06/24	1	116.99	1	115.50	115.50	0	1,113	0.00%
2022/06/22	0	0.00	0.1	114.50	113.00	-0.1	1,129	-0.01%
2022/06/21	0	0.00	1	121.00	121.50	-1	1,136	-0.09%
2022/06/16	0	0.00	1	125.00	125.00	-1	1,211	-0.08%
2022/06/14	1	138.00	2	135.00	131.00	-1	1,247	-0.08%
2022/06/13	1	131.00	0	0.00	128.00	1	1,229	0.08%
2022/06/10	6.2	139.08	3	135.83	135.50	3.2	1,274	0.25%
2022/06/09	1	131.50	1	136.00	138.50	0	1,253	0.00%
2022/05/24	0	124.50	0	0.00	123.00	0	2,156	0.00%
2022/05/20	1	130.50	1	128.50	128.00	0	2,431	0.00%
2022/05/18	1	133.00	1	132.00	132.50	0	2,463	0.00%
2022/05/13	0	124.50	0	0.00	126.00	0	2,669	0.00%
2022/05/12	1	132.50	1	126.50	124.50	0	2,777	0.00%
2022/05/11	0	135.00	1	134.50	131.50	-1	2,829	-0.03%
2022/05/10	2	131.50	2	132.50	133.00	0	2,981	0.00%
2022/05/09	1	140.00	1	137.00	136.00	0	2,992	0.00%
2022/05/04	1	138.00	1	138.50	139.00	0	3,146	0.00%
2022/05/03	2	138.25	3	139.67	138.00	-1	3,219	-0.03%
2022/04/25	7	153.36	7	149.64	148.00	0	3,844	0.00%
2022/04/20	2	146.50	2	146.50	146.50	0	4,144	0.00%
2022/04/19	1	146.00	0	0.00	143.00	1	4,305	0.02%
2022/04/14	2	152.75	2	157.25	150.50	0	4,691	0.00%
2022/04/11	0	145.50	0	0.00	136.00	0	4,648	0.00%
2022/04/08	0	144.50	0	0.00	145.50	0	4,643	0.00%
2022/04/06	1	147.51	1	148.50	150.00	0	4,616	0.00%
2022/04/01	2	150.28	1	156.00	150.00	1	4,610	0.02%
2022/03/31	1	156.00	1	157.50	159.00	0	4,587	0.00%
2022/03/30	0	162.00	0	0.00	159.50	0	4,570	0.00%
2022/03/28	0	161.50	0	0.00	159.50	0	4,582	0.00%
2022/03/25	1	168.49	1	168.50	165.50	0	4,602	0.00%
2022/03/23	0.1	168.50	0.1	169.00	168.00	0	4,856	0.00%
2022/03/22	3.1	160.39	3	161.67	166.00	0.1	4,841	0.00%
2022/03/21	0.3	163.30	0	0.00	162.00	0.3	4,912	0.01%
2022/03/18	0.1	170.00	0	0.00	169.00	0.1	5,272	0.00%
2022/03/17	1	176.50	0	0.00	175.00	1	5,437	0.02%
2022/03/16	0.1	171.00	0	0.00	169.50	0.1	5,541	0.00%
2022/03/15	1	171.00	0	178.00	170.00	1	5,521	0.02%
2022/03/11	7	191.21	7	190.43	190.00	0	5,387	0.00%
2022/03/08	1.1	177.36	1.5	171.97	169.00	-0.4	5,178	-0.01%
2022/03/07	0.1	178.50	1	176.50	177.00	-0.9	5,126	-0.02%
2022/03/04	1.4	193.04	2.1	190.36	186.50	-0.7	5,075	-0.01%
2022/03/03	1	194.50	1	192.50	192.50	0	5,012	0.00%
2022/03/02	63.2	190.88	63	193.08	190.50	0.1	4,943	0.00%
2022/03/01	49.1	183.68	51	178.82	190.00	-1.9	4,729	-0.04%
2022/02/25	5	165.72	4	166.75	173.00	1	4,532	0.02%
2022/02/24	0	161.00	3.1	166.44	159.00	-3.1	4,454	-0.07%
2022/02/23	36	168.79	33	168.03	168.50	3	4,420	0.07%
2022/02/22	46.1	166.68	47.1	170.65	166.50	-1	4,345	-0.02%
2022/02/21	0	0.00	0.1	160.56	166.00	-0.1	4,166	0.00%
2022/02/17	9.1	168.77	7	168.21	166.00	2.1	4,148	0.05%
2022/02/16	0.2	164.44	0	0.00	163.00	0.2	4,038	0.00%
2022/02/15	2.1	167.76	3.1	167.66	163.00	-1	4,025	-0.02%
2022/02/14	5.1	169.47	4	165.25	164.00	1.1	4,046	0.03%
2022/02/11	3	163.17	4	161.88	165.00	-1	3,963	-0.03%
2022/02/10	5	162.90	3	164.00	162.00	2	3,908	0.05%
2022/02/09	0	0.00	0	158.00	158.00	0	3,762	0.00%
2022/02/08	1	143.96	1	142.50	144.00	0	3,760	0.00%
2022/02/07	0	134.50	0	0.00	143.00	0	3,750	0.00%
2022/01/26	1	136.50	1	141.00	138.00	0	3,810	0.00%
2022/01/25	0	0.00	2	137.50	137.50	-2	3,772	-0.05%
2022/01/21	10	151.55	10	146.85	145.00	0	3,625	0.00%
2022/01/20	0	150.50	0	0.00	149.00	0	3,437	0.00%
2022/01/19	2	161.25	1	160.00	155.00	1	3,325	0.03%
2022/01/17	0	0.00	1	156.50	163.50	-1	3,039	-0.03%
2022/01/14	2	153.25	0	0.00	155.00	2	2,852	0.07%
2022/01/13	2	174.75	1	170.00	164.00	1	2,761	0.04%
2022/01/12	3	173.00	4	169.88	171.00	-1	2,654	-0.04%
2022/01/11	1	185.00	0	0.00	185.00	1	2,481	0.04%
2022/01/10	6	222.83	4	216.88	205.50	2	2,346	0.09%
2022/01/07	0	0.00	1	212.00	214.50	-1	2,097	-0.05%
2022/01/05	1	193.00	0	0.00	193.00	1	2,077	0.05%
2022/01/04	1	201.00	0	0.00	201.00	1	2,069	0.05%
2022/01/03	1	196.00	0	0.00	196.00	1	2,063	0.05%
2021/12/30	1	195.50	2	195.25	197.50	-1	2,062	-0.05%
2021/12/24	1	188.00	5	187.50	188.00	-4	2,051	-0.19%
2021/12/23	0	0.00	2	188.00	189.00	-2	2,042	-0.10%
2021/12/22	1	191.00	4	189.75	190.00	-3	2,037	-0.15%
2021/12/21	2	191.00	1	188.00	191.50	1	2,009	0.05%
2021/12/20	7	194.57	0	0.00	195.00	7	1,976	0.35%
2021/12/17	7	186.43	8	187.25	189.00	-1	1,918	-0.05%
2021/12/16	0	0.00	1.2	172.00	172.00	-1.2	1,697	-0.07%
2021/12/15	11	147.82	14	154.18	156.50	-3	1,705	-0.18%
2021/12/14	13	143.38	14	141.68	142.50	-1	1,592	-0.06%
2021/12/13	31	139.50	33	135.45	143.00	-2	1,195	-0.17%
2021/12/10	11	122.32	11	130.00	130.00	0	1,008	0.00%
2021/12/09	0	0.00	6	116.67	118.50	-6	875	-0.69%
2021/12/07	0.1	108.50	0	108.50	107.00	0.1	931	0.01%
2021/12/03	1	112.51	0	0.00	111.00	1	1,169	0.09%
2021/12/02	0	0.00	1	110.50	111.00	-1	1,181	-0.08%
2021/12/01	1	110.00	3	110.50	112.50	-2	1,189	-0.17%
2021/11/29	0	0.00	3	102.00	102.00	-3	1,182	-0.25%
2021/11/25	0	0.00	1	111.00	106.50	-1	1,201	-0.08%
2021/11/23	1	106.00	0	0.00	105.50	1	1,286	0.08%
2021/11/18	3	112.00	0	0.00	110.00	3	1,309	0.23%
2021/11/16	2	112.00	1	114.00	111.00	1	1,292	0.08%
2021/11/12	5	112.50	0	0.00	110.00	5	1,279	0.39%
2021/11/11	26	109.90	23	114.35	109.00	3	1,263	0.24%
2021/11/10	8	112.38	7	113.00	114.00	1	1,200	0.08%
2021/11/08	1	100.00	0	0.00	101.00	1	1,176	0.09%
2021/11/05	0	0.00	1	107.00	105.00	-1	1,175	-0.09%
2021/11/04	0	0.00	2	112.75	110.50	-2	1,170	-0.17%
2021/11/03	8	113.25	6	111.83	112.00	2	1,154	0.17%
2021/11/02	2	109.50	5	109.50	110.00	-3	1,053	-0.28%
2021/11/01	1	100.00	0	0.00	100.00	1	1,008	0.10%
2021/10/29	0	0.00	1	96.30	97.40	-1	1,008	-0.10%
2021/10/28	1	96.00	0	0.00	95.70	1	1,021	0.10%
2021/10/27	1	96.00	0	0.00	96.50	1	1,027	0.10%
2021/10/01	1.1	100.64	1	99.00	95.90	0.1	1,466	0.01%
2021/09/30	0	0.00	1	99.70	99.80	-1	1,491	-0.07%
2021/09/29	1	101.00	1	98.40	98.00	0	1,505	0.00%
2021/09/22	3	104.67	2	107.25	103.00	1	1,615	0.06%
2021/09/15	2	105.00	0	0.00	107.00	2	1,702	0.12%
2021/09/13	14	112.00	17.1	111.48	112.00	-3.1	2,039	-0.15%
2021/09/10	3	111.83	3	114.00	110.00	0	2,129	0.00%
2021/09/09	32	112.09	31	119.53	108.50	1	2,280	0.04%
2021/09/08	4.1	116.95	3	116.50	119.00	1.1	2,239	0.05%
2021/09/06	1	101.00	3	107.00	106.00	-2	2,303	-0.09%
2021/09/02	1	104.00	0	0.00	102.50	1	2,299	0.04%
2021/09/01	2	106.50	1	107.50	106.50	1	2,302	0.04%
2021/08/31	0	0.00	3	110.00	108.00	-3	2,304	-0.13%
2021/08/30	21	112.36	16	112.25	112.00	5	2,321	0.22%
2021/08/27	3	107.00	6	111.25	112.00	-3	2,267	-0.13%
2021/08/10	1	109.00	2	110.00	109.00	-1	3,035	-0.03%
2021/08/03	0	0.00	1	112.50	110.00	-1	3,394	-0.03%
2021/08/02	5	107.50	0	0.00	111.00	5	3,452	0.14%
2021/07/28	0	0.00	3	109.50	108.00	-3	3,600	-0.08%
2021/07/27	1	124.00	0	0.00	117.50	1	3,592	0.03%
2021/07/21	0	0.00	1	115.00	115.00	-1	3,551	-0.03%
2021/07/20	1	121.00	0	0.00	122.00	1	3,538	0.03%
2021/07/16	18	122.75	18	124.42	122.50	0	3,533	0.00%
2021/07/14	1	122.00	3	123.83	119.00	-2	3,494	-0.06%
2021/07/13	3.1	123.00	15.1	128.15	124.00	-12	3,527	-0.34%
2021/07/12	15.1	131.33	1	127.00	133.00	14.1	3,585	0.39%
2021/07/09	1	126.00	2	131.50	124.50	-1	3,562	-0.03%
2021/07/08	1	133.00	0	0.00	130.00	1	3,582	0.03%
2021/07/07	1	136.00	1.3	144.63	141.50	-0.3	3,540	-0.01%
2021/07/06	1.3	138.44	0	0.00	142.00	1.3	3,565	0.04%
2021/07/05	0	0.00	1	138.95	135.50	-1	3,593	-0.03%
2021/07/02	1	143.50	2.1	144.50	148.00	-1.1	3,581	-0.03%
2021/07/01	0.1	150.14	1	149.75	151.00	-0.9	3,559	-0.02%
2021/06/30	2	137.23	1	139.50	139.50	1	3,526	0.03%
2021/06/29	1	125.00	1.2	128.45	127.00	-0.2	3,495	0.00%
2021/06/28	2.2	125.72	4	128.08	126.00	-1.8	3,480	-0.05%
2021/06/25	1	128.00	0	0.00	126.50	1	3,450	0.03%
2021/06/24	2	122.00	4	122.38	124.00	-2	3,411	-0.06%
2021/06/23	8	127.00	8	128.12	114.00	0	3,356	0.00%
2021/06/22	2	118.00	4.7	121.57	122.00	-2.7	3,122	-0.09%
2021/06/21	5.7	106.44	1	106.00	111.00	4.7	2,994	0.16%
2021/06/18	7	105.14	12.2	107.12	101.00	-5.2	2,883	-0.18%
2021/06/17	5	97.00	3.3	100.91	101.00	1.7	2,674	0.06%
2021/06/16	3.3	87.84	4.1	87.02	92.00	-0.7	2,577	-0.03%
2021/06/15	2.1	84.63	0	0.00	83.70	2.1	2,455	0.08%
2021/06/11	1	80.50	1	80.30	78.80	0	2,386	0.00%
2021/06/10	0	0.00	1	80.60	78.90	-1	2,386	-0.04%
2021/06/07	1	81.10	0	0.00	83.90	1	2,352	0.04%
2021/06/01	8	86.00	9	84.59	84.00	-1	2,297	-0.04%
2021/05/31	5	87.80	5	85.50	85.90	0	2,269	0.00%
2021/05/28	1	84.00	0	0.00	86.00	1	2,220	0.05%
2021/05/27	1	88.10	1	82.30	84.80	0	2,236	0.00%
2021/05/25	1.2	84.67	0	0.00	79.20	1.2	2,095	0.06%
2021/05/24	1	92.50	2	89.70	84.40	-1	2,013	-0.05%
2021/05/21	2	86.25	1	85.00	87.10	1	1,854	0.05%
2021/05/20	1	77.00	0	0.00	79.20	1	1,709	0.06%
2021/05/19	0	0.00	1	76.00	73.60	-1	1,631	-0.06%
2021/05/12	2	72.80	0	0.00	80.60	2	1,331	0.15%
2021/05/11	1	77.00	0	0.00	77.00	1	1,232	0.08%
2021/05/07	1	74.50	1	77.50	77.70	0	1,041	0.00%
2021/05/05	1	76.40	0	0.00	74.30	1	904	0.11%
2021/05/04	2	70.40	2	71.55	70.10	0	854	0.00%
2021/05/03	0	0.00	1	73.00	72.70	-1	841	-0.12%
2021/04/28	1	70.80	1	72.20	71.30	0	822	0.00%
2021/04/23	1	66.00	1	68.00	68.00	0	809	0.00%
2021/04/22	3	66.70	4	67.63	64.50	-1	799	-0.13%
2021/04/21	2	70.20	2	71.05	70.00	0	778	0.00%
2021/04/19	1	75.00	16	75.75	72.20	-15	750	-2.00%
2021/04/16	0	0.00	8	70.68	72.40	-8	680	-1.18%
2021/04/15	0	0.00	1	67.10	67.10	-1	579	-0.17%
2021/04/14	1	60.50	2	58.00	61.00	-1	548	-0.18%
2021/04/12	1	54.60	1	57.60	57.60	0	463	0.00%
2021/04/09	0	52.40	0	0.00	52.40	0	415	0.00%
2021/04/08	1	50.70	0	0.00	50.70	1	403	0.25%
2021/04/07	0	0.00	1	49.55	49.10	-1	434	-0.23%
2021/04/06	2	50.13	1	49.65	49.25	1	437	0.23%
2021/04/01	0	0.00	1	49.20	49.00	-1	430	-0.23%
2021/03/31	3	49.07	0	0.00	48.80	3	430	0.70%
2021/03/29	1	49.20	1	48.85	48.05	0	428	0.00%
2021/03/23	0	0.00	3	47.78	47.80	-3	431	-0.70%
2021/03/22	4	50.18	1	49.50	49.15	3	428	0.70%
2021/03/16	0	0.00	1	48.70	48.65	-1	426	-0.23%
2021/03/15	1	49.15	0	0.00	49.10	1	426	0.23%
2021/03/04	0	0.00	1	49.05	48.60	-1	502	-0.20%
2021/03/02	2	49.98	10	51.80	49.80	-8	493	-1.62%
2021/02/22	0	52.20	5	47.28	47.40	-5	503	-0.99%
2021/02/04	0	0.00	2	44.35	44.30	-2	512	-0.39%
2021/01/26	5	49.56	0	0.00	48.50	5	509	0.98%
2021/01/25	0	0.00	1	48.40	49.20	-1	506	-0.20%
2021/01/22	5	48.60	0	0.00	48.40	5	505	0.99%
2021/01/21	5	47.60	4	47.20	48.00	1	503	0.20%
2021/01/18	5	49.30	1	47.75	49.55	4	495	0.81%
2021/01/08	2	50.10	0	0.00	50.30	2	479	0.42%
2021/01/05	0	0.00	2	50.40	50.00	-2	458	-0.44%
2020/12/31	0	0.00	1	53.00	51.00	-1	442	-0.23%
2020/12/30	2	49.90	1.1	52.50	52.50	0.9	407	0.22%
2020/12/29	2	47.50	0	51.00	47.80	2	361	0.55%
2020/12/25	0	0.00	0	51.20	46.70	0	354	0.00%
2020/12/18	0.1	48.35	0	0.00	48.00	0.1	349	0.03%
2020/12/15	1	47.70	0	0.00	47.00	1	343	0.29%
2020/12/14	3	48.90	0	0.00	48.80	3	339	0.88%
2020/12/07	3	51.23	3	51.30	54.30	0	292	0.00%
2020/11/26	5	49.35	0	0.00	49.55	5	219	2.28%
2020/11/25	10	48.95	1	48.95	48.35	9	210	4.28%
2020/11/24	1	49.00	1	49.20	48.90	0	204	0.00%
2020/11/23	2	50.10	0	0.00	51.40	2	163	1.22%
2020/11/09	1	41.45	1	41.25	41.50	0	148	0.00%
2020/11/06	1	41.05	0	0.00	40.85	1	156	0.64%
2020/11/04	0	0.00	1	40.35	40.25	-1	157	-0.63%
2020/10/23	1	42.15	0	0.00	42.25	1	175	0.57%
2020/10/22	0	0.00	1	41.10	41.20	-1	183	-0.54%
2020/10/21	1	41.50	0	0.00	42.00	1	195	0.51%
2020/10/19	0	0.00	1	42.20	41.50	-1	205	-0.49%
2020/10/15	1	42.90	0	0.00	42.90	1	212	0.47%
2020/10/07	0	0.00	1	42.95	42.15	-1	231	-0.43%
2020/09/30	1	42.80	0	0.00	43.00	1	254	0.39%
2020/09/16	1	50.70	1	50.00	49.60	0	402	0.00%
2020/09/10	0	0.00	1	49.50	49.80	-1	522	-0.19%
2020/09/07	1	49.75	1	49.30	49.00	0	563	0.00%
2020/09/04	1	50.10	0	0.00	50.10	1	586	0.17%
2020/08/31	0	0.00	1	51.70	51.30	-1	713	-0.14%
2020/08/25	1	54.00	0	0.00	53.00	1	842	0.12%
2020/08/24	0	0.00	1	51.40	52.50	-1	877	-0.11%
2020/08/17	0	0.00	1	54.60	54.30	-1	1,046	-0.10%
2020/08/06	0	0.00	1	54.40	53.90	-1	1,182	-0.08%
2020/08/05	1	55.60	0	0.00	55.90	1	1,180	0.08%
2020/07/29	1	52.80	0	0.00	54.80	1	1,231	0.08%
2020/07/27	0	0.00	1	52.70	49.55	-1	1,246	-0.08%
2020/07/15	1	58.60	0	0.00	56.70	1	1,240	0.08%
2020/07/13	1	60.20	2	59.30	59.50	-1	1,241	-0.08%
2020/07/06	1	63.60	0	0.00	63.00	1	1,219	0.08%
2020/07/02	0	0.00	2	65.80	65.00	-2	1,202	-0.17%
2020/06/24	3	62.90	0	0.00	63.50	3	1,179	0.25%
2020/06/23	1	60.50	0	0.00	60.70	1	1,142	0.09%
2020/06/18	0	0.00	1	65.00	62.90	-1	1,079	-0.09%
2020/06/15	1	61.50	0	0.00	58.50	1	1,029	0.10%
2020/06/10	1	65.00	2	61.60	61.40	-1	977	-0.10%
2020/06/09	26	65.02	24	67.06	64.80	2	953	0.21%
2020/06/04	0	0.00	2	60.50	59.60	-2	867	-0.23%
2020/06/03	1	58.50	0	0.00	60.40	1	833	0.12%
2020/06/01	6	60.15	5	60.52	61.30	1	781	0.13%
2020/05/28	2	58.90	1	58.50	55.00	1	682	0.15%
2020/05/27	1	56.80	2	58.10	58.10	-1	630	-0.16%
2020/05/21	1	41.75	0	0.00	43.40	1	543	0.18%
2020/05/20	1	42.05	1	41.20	41.20	0	531	0.00%
2020/05/19	0	0.00	1	41.15	41.20	-1	530	-0.19%
2020/05/18	2	41.90	2	41.48	41.50	0	526	0.00%
2020/05/15	2	40.53	2	41.00	40.55	0	516	0.00%
2020/05/14	0	0.00	1	47.20	41.00	-1	514	-0.19%
2020/05/13	1	42.80	0	0.00	43.80	1	438	0.23%
2020/05/11	1	41.95	1	41.50	41.00	0	429	0.00%
2020/05/07	0	0.00	2	43.00	42.30	-2	437	-0.46%
2020/05/06	1	42.50	1	42.45	41.60	0	436	0.00%
2020/05/05	0	0.00	3	45.30	41.50	-3	425	-0.71%
2020/04/27	2	40.18	1	40.00	39.60	1	393	0.25%
2020/04/21	1	38.30	1	38.40	37.80	0	393	0.00%
2020/04/10	0	0.00	1	39.00	39.05	-1	446	-0.22%
2020/04/09	1	36.50	0	0.00	38.35	1	449	0.22%
2020/04/07	2	37.95	0	0.00	38.00	2	512	0.39%
2020/03/02	0	0.00	1	39.40	39.65	-1	509	-0.20%
2020/02/21	1	41.95	0	0.00	41.65	1	488	0.20%
2020/02/19	0	0.00	1	41.45	41.45	-1	500	-0.20%
2020/02/17	2	42.25	1	41.90	42.05	1	521	0.19%
2020/02/14	1	42.40	1	42.00	41.15	0	515	0.00%
2020/02/12	0	0.00	1	41.10	40.40	-1	525	-0.19%
2020/02/10	1	39.00	0	0.00	39.65	1	568	0.18%
2020/02/07	1	39.50	2	38.68	38.65	-1	577	-0.17%
2020/02/06	1	37.55	0	0.00	37.85	1	579	0.17%
2020/02/03	0	0.00	1	35.60	35.35	-1	666	-0.15%
2020/01/31	0	0.00	1	38.10	38.45	-1	670	-0.15%
2020/01/20	2	42.65	0	0.00	42.60	2	677	0.30%
2020/01/17	1	42.60	0	0.00	42.35	1	683	0.15%
2020/01/16	1	43.20	1	43.30	42.25	0	691	0.00%
2020/01/15	1	44.00	4	43.68	42.95	-3	714	-0.42%
2020/01/14	1	43.00	1	42.95	43.80	0	802	0.00%
2020/01/13	3	42.88	1	42.50	42.80	2	840	0.24%
2020/01/10	1	42.00	3	43.67	43.25	-2	862	-0.23%
2020/01/09	2	40.95	1	41.70	41.90	1	825	0.12%
2020/01/08	1	40.50	1	40.90	40.05	0	822	0.00%
2020/01/07	3	42.05	1	41.70	41.90	2	829	0.24%
2020/01/06	1	42.45	1	42.15	42.20	0	828	0.00%
2020/01/02	3	44.18	3	44.10	43.60	0	845	0.00%
2019/12/31	0	0.00	1	43.50	43.50	-1	822	-0.12%
2019/12/26	1	42.35	1	42.30	41.55	0	849	0.00%
2019/12/25	6	41.79	8	41.94	41.60	-2	865	-0.23%
2019/12/23	2	39.65	0	0.00	39.25	2	928	0.22%
2019/12/20	0	0.00	1	39.10	39.05	-1	955	-0.10%
2019/12/12	1	40.30	1	40.20	40.10	0	1,044	0.00%
2019/12/10	1	40.85	1	40.50	40.15	0	1,052	0.00%
2019/12/09	1	40.75	0	0.00	40.35	1	1,058	0.09%
2019/11/29	1	41.10	0	0.00	40.40	1	1,195	0.08%
2019/11/28	0	0.00	1	43.00	41.55	-1	1,215	-0.08%
2019/11/22	0	0.00	3	40.50	40.00	-3	1,309	-0.23%
2019/11/21	1	40.05	1	39.80	40.35	0	1,304	0.00%
2019/11/19	1	39.50	1	40.00	39.70	0	1,298	0.00%
2019/11/15	3	40.45	0	0.00	40.60	3	1,284	0.23%
2019/11/14	0	0.00	3	40.85	40.00	-3	1,276	-0.23%
2019/11/13	0	0.00	3	43.70	43.90	-3	1,255	-0.24%
2019/11/11	3	42.50	0	0.00	42.40	3	1,235	0.24%
2019/11/07	0	0.00	3	45.00	43.30	-3	1,205	-0.25%
2019/11/06	3	43.80	0	0.00	43.40	3	1,157	0.26%
2019/11/04	1	44.40	1	43.90	43.40	0	1,134	0.00%
2019/11/01	2	43.05	1	44.85	44.85	1	1,103	0.09%
2019/10/29	0	0.00	1	41.55	39.95	-1	1,037	-0.10%
2019/10/28	5	41.00	2	43.10	41.05	3	1,026	0.29%
2019/10/25	1	43.35	0	0.00	43.15	1	1,010	0.10%
2019/10/24	2	43.33	1	42.95	43.70	1	1,001	0.10%
2019/10/23	4	42.69	0	0.00	42.35	4	997	0.40%
2019/10/22	12	44.79	17	44.99	43.40	-5	971	-0.51%
2019/10/21	0	0.00	4	42.40	42.45	-4	874	-0.46%
2019/10/18	1	39.50	1	38.95	38.60	0	831	0.00%
2019/10/16	1	38.25	2	38.15	37.65	-1	799	-0.13%
2019/10/15	2	39.10	1	38.95	38.15	1	794	0.13%
2019/10/14	0	0.00	1	37.55	37.30	-1	782	-0.13%
2019/10/09	2	39.25	0	0.00	37.50	2	775	0.26%
2019/10/08	1	37.80	0	0.00	37.00	1	752	0.13%
2019/10/04	0	0.00	1	39.20	38.10	-1	733	-0.14%
2019/10/01	0	0.00	6	38.77	38.25	-6	655	-0.92%
2019/09/27	1	38.75	4	38.66	39.00	-3	633	-0.47%
2019/09/26	3	36.75	0	0.00	37.20	3	571	0.52%
2019/09/25	1	35.90	1	36.00	36.00	0	546	0.00%
2019/09/24	2	36.55	1	33.40	36.00	1	519	0.19%
2019/09/23	1	35.50	0	0.00	34.60	1	471	0.21%
2019/09/20	3	32.02	3	31.95	33.10	0	437	0.00%
2019/09/17	1	30.00	1	30.55	30.55	0	415	0.00%
2019/09/16	0	0.00	1	29.60	29.45	-1	410	-0.24%
2019/09/10	1	33.90	1	33.05	32.50	0	389	0.00%
2019/09/09	1	33.70	1	33.50	33.00	0	382	0.00%
2019/09/06	2	33.85	2	33.68	33.30	0	370	0.00%
2019/09/05	10	35.13	1.2	35.22	34.30	8.8	354	2.48%
2019/09/04	0	0.00	3	31.50	33.55	-3	290	-1.03%
2019/09/03	1	31.50	0	0.00	30.50	1	250	0.40%
2019/09/02	0	0.00	8	31.14	30.50	-8	237	-3.36%
2019/08/30	5	30.88	0	0.00	29.95	5	211	2.36%
2019/06/18	1	24.50	0	0.00	24.55	1	73	1.37%
2019/05/28	0	0.00	1	24.15	24.30	-1	105	-0.95%
2019/05/13	0	0.00	2	24.40	24.55	-2	122	-1.63%
2019/05/06	1	24.90	0	0.00	24.70	1	120	0.83%
2019/04/26	0	24.80	0	0.00	24.70	0	149	0.00%
2019/04/19	0	25.65	0	0.00	25.65	0	169	0.01%
2019/04/12	1	26.30	1	26.00	25.70	0	171	0.00%
2019/03/22	0.1	26.35	0	0.00	26.30	0.1	207	0.04%
2019/03/15	0	26.30	0	0.00	26.35	0	200	0.01%
2019/03/11	0	0.00	1	26.70	26.30	-1	193	-0.52%
2019/03/08	2	26.33	1	26.90	26.10	1	190	0.52%
2019/01/24	0	0.00	1	26.40	26.10	-1	154	-0.65%
2019/01/23	1	26.55	0	0.00	26.50	1	152	0.66%
2019/01/21	5	28.95	0	0.00	27.05	5	146	3.41%
2019/01/18	2	28.95	1	28.60	28.95	1	141	0.71%
2019/01/17	1	27.65	1	27.50	27.50	0	125	0.00%
2019/01/09	1	24.25	0	0.00	24.45	1	104	0.96%
2018/12/24	4	24.51	4	24.80	23.25	0	63	0.00%
2018/08/02	0	0.00	1	29.65	29.70	-1	79	-1.27%
2018/07/26	1	30.60	0	0.00	30.15	1	83	1.20%
2018/06/14	0	0.00	1	35.70	34.35	-1	129	-0.77%
2018/06/13	1	35.00	2	35.20	35.20	-1	128	-0.78%
2018/04/09	0.1	38.40	0	0.00	38.60	0.1	123	0.08%
2018/02/21	1	33.20	1	34.00	33.10	0	107	0.00%
2018/01/03	0	0.00	1	41.65	41.00	-1	84	-1.19%
2018/01/02	1	36.75	0	0.00	39.40	1	71	1.40%