潤泰新 (9945)-康和-南崁券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.55
漲跌
▲3.90
漲幅
+9.14%
成交量
67,580張
產業
上市其他類股
918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

潤泰新 (9945)籌碼相關－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/05/15	0	0.00	7	46.31	46.55	-7	14,328	-0.05%
2024/05/14	0	0.00	4	43.13	42.65	-4	13,293	-0.03%
2024/05/13	1	43.45	1	43.60	43.90	0	12,576	0.00%
2024/05/10	1	40.70	0	0.00	40.50	1	11,860	0.01%
2024/05/09	1	41.00	0	0.00	40.20	1	11,642	0.01%
2024/05/08	0	0.00	2	41.13	40.70	-2	11,406	-0.02%
2024/05/07	1	41.55	2	42.28	41.80	-1	11,071	-0.01%
2024/05/06	1	44.10	2	43.23	43.10	-1	10,526	-0.01%
2024/05/03	13	42.11	6	42.18	42.45	7	9,754	0.07%
2024/05/02	0	0.00	6	42.03	42.25	-6	8,177	-0.07%
2024/04/30	1	38.80	1	39.35	38.45	0	6,856	0.00%
2024/04/29	1	38.65	2	38.75	38.75	-1	6,442	-0.02%
2024/04/25	0	0.00	1.8	36.79	36.85	-1.8	5,946	-0.03%
2024/04/22	0.1	36.75	0	0.00	36.60	0.1	6,018	0.00%
2024/04/19	0.4	36.10	0	0.00	36.15	0.4	5,776	0.01%
2024/04/17	1	34.50	0	0.00	34.85	1	5,274	0.02%
2024/04/15	2	35.35	0	0.00	35.20	2	5,183	0.04%
2024/04/11	1	35.05	0	0.00	34.90	1	5,142	0.02%
2024/03/28	0	0.00	1	35.05	35.05	-1	5,454	-0.02%
2024/03/19	2	34.33	2	34.20	34.10	0	5,745	0.00%
2024/03/15	21	35.01	0	0.00	35.00	21	5,568	0.38%
2024/03/14	7	35.44	0	0.00	35.50	7	5,457	0.13%
2024/03/13	2	36.83	0	0.00	36.85	2	5,191	0.04%
2024/03/07	0.7	35.90	0	0.00	35.85	0.7	5,293	0.01%
2024/03/04	1	35.85	0	0.00	35.65	1	5,303	0.02%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/15	1	35.80	0	0.00	36.10	1	5,583	0.02%
2024/01/19	0	0.00	1	35.00	35.45	-1	5,473	-0.02%
2024/01/11	0	0.00	1	37.05	37.00	-1	5,185	-0.02%
2024/01/10	0.1	37.10	5	36.95	36.95	-4.9	5,178	-0.09%
2023/12/21	6	36.45	0	0.00	36.40	6	4,779	0.13%
2023/12/15	0	0.00	2	36.90	36.75	-2	4,782	-0.04%
2023/12/14	2	36.90	0	0.00	36.95	2	4,295	0.05%
2023/11/30	0	0.00	0.9	35.75	35.80	-0.9	4,809	-0.02%
2023/11/22	0	0.00	0.1	35.70	35.75	-0.1	4,762	0.00%
2023/11/21	2	35.90	2	35.95	35.95	0	4,810	0.00%
2023/11/17	3	36.85	0	0.00	36.90	3	4,762	0.06%
2023/10/30	0	0.00	22	33.44	33.20	-22	4,859	-0.45%
2023/10/23	0	0.00	10	33.25	33.20	-10	5,127	-0.20%
2023/10/19	2	33.45	0	0.00	33.40	2	5,153	0.04%
2023/10/17	0.1	35.00	0.9	34.90	34.65	-0.9	5,158	-0.02%
2023/10/11	0.3	35.35	0	0.00	35.35	0.3	5,433	0.01%
2023/10/04	2	34.00	0	0.00	34.00	2	5,481	0.04%
2023/09/26	7.8	35.63	0	0.00	35.30	7.8	5,428	0.14%
2023/09/25	1.6	37.19	0	0.00	36.70	1.6	5,280	0.03%
2023/09/13	1	34.95	0	0.00	34.90	1	5,230	0.02%
2023/09/12	6	34.85	0	0.00	35.00	6	5,285	0.11%
2023/09/08	1	34.75	0	0.00	34.80	1	5,338	0.02%
2023/09/04	1	36.10	0	0.00	36.10	1	5,409	0.02%
2023/08/30	0	0.00	1	36.60	36.60	-1	5,703	-0.02%
2023/08/29	0	0.00	1	36.60	36.65	-1	5,614	-0.02%
2023/08/28	2	35.45	3	35.60	35.70	-1	5,309	-0.02%
2023/08/17	2	32.90	1	33.20	33.20	1	5,242	0.02%
2023/08/16	2	33.83	0	0.00	33.80	2	5,159	0.04%
2023/08/15	1	34.70	0	0.00	34.50	1	5,126	0.02%
2023/08/14	5	34.45	0	0.00	34.55	5	5,142	0.10%
2023/08/10	5	34.60	0	0.00	34.55	5	5,136	0.10%
2023/08/08	12	34.96	5	34.95	34.90	7	5,184	0.14%
2023/07/28	1	35.65	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	2	35.95	36.15	-2	5,139	-0.04%
2023/07/26	0	0.00	5	35.45	35.35	-5	5,079	-0.10%
2023/07/19	3	34.95	0	0.00	35.10	3	5,134	0.06%
2023/07/05	0	0.00	4	36.45	36.15	-4	5,169	-0.08%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	3	35.95	0	0.00	35.95	3	5,333	0.06%
2023/06/27	0	0.00	1	36.00	35.95	-1	5,485	-0.02%
2023/06/21	0	0.00	2	36.05	35.85	-2	5,604	-0.04%
2023/06/20	1	36.15	0	0.00	36.15	1	5,639	0.02%
2023/06/19	0	0.00	0	36.25	36.30	0	5,838	0.00%
2023/06/06	15	36.93	13	36.50	37.00	2	7,968	0.03%
2023/06/05	2	36.85	0	0.00	36.95	2	7,832	0.03%
2023/05/31	2	35.00	0	0.00	34.90	2	7,578	0.03%
2023/05/26	3	34.82	0	0.00	34.90	3	7,707	0.04%
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/12	0.2	34.95	0	0.00	34.85	0.2	7,513	0.00%
2023/05/10	0	0.00	2	35.60	35.50	-2	7,450	-0.03%
2023/05/05	0.2	35.65	0	0.00	35.60	0.2	7,437	0.00%
2023/04/21	5	35.05	0	0.00	35.15	5	7,666	0.07%
2023/04/20	5	35.15	0	0.00	35.05	5	7,657	0.07%
2023/04/18	8	35.58	0.1	35.60	35.50	7.9	7,615	0.10%
2023/04/10	0	0.00	0	35.80	35.50	0	7,443	0.00%
2023/03/29	11	34.90	0	0.00	34.90	11	7,244	0.15%
2023/03/27	2	35.50	0	0.00	35.50	2	7,223	0.03%
2023/03/23	5	35.68	0	0.00	35.85	5	7,168	0.07%
2023/03/21	1	35.50	0	0.00	35.65	1	6,984	0.01%
2023/03/20	18.2	34.77	2	33.95	34.30	16.2	6,702	0.24%
2023/03/17	4.2	36.33	2	36.30	36.25	2.2	6,127	0.04%
2023/03/16	14.2	36.55	1	36.20	36.25	13.2	5,954	0.22%
2023/03/15	1	38.35	0	0.00	38.35	1	4,988	0.02%
2023/03/14	2	42.65	0	0.00	42.60	2	4,968	0.04%
2023/03/13	1	42.91	0	0.00	43.00	1	5,011	0.02%
2023/03/10	1.2	43.33	0.9	43.40	43.25	0.3	5,008	0.01%
2023/03/09	0.3	44.25	0	0.00	44.10	0.3	4,978	0.01%
2023/03/08	3.6	43.89	0	0.00	44.00	3.6	5,069	0.07%
2023/03/06	0	0.00	0.7	43.50	43.45	-0.7	5,069	-0.01%
2023/03/03	0	43.30	0	0.00	43.25	0	5,086	0.00%
2023/03/02	6	43.16	0	0.00	43.30	6	5,100	0.12%
2023/03/01	4	43.35	0	0.00	43.60	4	5,047	0.08%
2023/02/24	1	44.25	0	0.00	44.45	1	4,887	0.02%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/14	0	44.30	0	0.00	44.25	0	5,390	0.00%
2023/02/13	2	43.95	0	0.00	44.05	2	5,538	0.04%
2023/02/08	3	44.65	0	0.00	44.75	3	5,670	0.05%
2023/02/03	0.2	45.33	0	0.00	45.10	0.2	5,764	0.00%
2023/01/31	1	44.70	0	0.00	44.75	1	6,156	0.02%
2023/01/30	0	0.00	4	44.45	44.70	-4	6,185	-0.06%
2023/01/12	1	43.40	0	0.00	43.30	1	6,316	0.02%
2023/01/09	0	0.00	15	43.65	43.75	-15	6,410	-0.23%
2023/01/04	0	43.45	0	0.00	43.35	0	6,948	0.00%
2023/01/03	0	43.40	0	0.00	43.55	0	7,003	0.00%
2022/12/30	0	43.35	0	0.00	43.25	0	6,996	0.00%
2022/12/29	0.3	42.70	0	0.00	42.65	0.3	7,015	0.00%
2022/12/28	1	43.60	0	0.00	43.15	1	7,027	0.01%
2022/12/27	3	43.70	0	0.00	43.90	3	7,143	0.04%
2022/12/26	0	43.70	0	0.00	43.65	0	7,206	0.00%
2022/12/23	1	43.65	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	44.25	0	0.00	44.35	0	7,273	0.00%
2022/12/21	0	43.00	0	0.00	43.15	0	7,318	0.00%
2022/12/20	0.1	43.11	0	0.00	42.50	0.1	7,291	0.00%
2022/12/19	0	44.35	0	0.00	44.00	0	7,328	0.00%
2022/12/16	1	44.70	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0	44.95	0	0.00	45.05	0	7,276	0.00%
2022/12/14	0	44.90	0	0.00	45.00	0	7,264	0.00%
2022/12/13	0	44.80	0	0.00	44.45	0	7,239	0.00%
2022/12/12	0.5	44.55	0	0.00	44.35	0.5	7,191	0.01%
2022/12/09	0	44.85	0	0.00	44.85	0	7,209	0.00%
2022/12/08	1.8	44.55	0.6	44.70	44.50	1.2	7,180	0.02%
2022/12/07	5	45.73	3	46.20	45.60	2	7,113	0.03%
2022/12/06	2	46.60	0	0.00	46.45	2	6,971	0.03%
2022/12/05	0	47.20	0	0.00	47.20	0	6,913	0.00%
2022/12/02	2	46.25	0	0.00	45.95	2	6,853	0.03%
2022/12/01	1	46.60	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	46.80	0	0.00	46.15	0	6,800	0.00%
2022/11/29	0	45.80	0	0.00	45.90	0	6,709	0.00%
2022/11/28	1.5	45.08	0	0.00	45.25	1.5	6,788	0.02%
2022/11/25	0	45.50	0	0.00	45.35	0	6,849	0.00%
2022/11/24	0	45.10	0	0.00	45.20	0	6,829	0.00%
2022/11/23	0	44.25	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0	44.05	0	0.00	43.95	0	6,859	0.00%
2022/11/21	0	44.26	0	0.00	44.10	0	6,880	0.00%
2022/11/18	0	44.40	11	44.40	44.45	-11	6,867	-0.16%
2022/11/17	0	43.70	0	0.00	43.95	0	6,861	0.00%
2022/11/16	2	44.35	0	0.00	44.25	2	6,816	0.03%
2022/11/15	0	45.45	0	0.00	45.50	0	6,702	0.00%
2022/11/14	2	45.25	0	0.00	45.25	2	6,637	0.03%
2022/11/11	0	44.65	0	0.00	44.65	0	6,548	0.00%
2022/11/10	0	43.59	0	0.00	43.30	0	6,453	0.00%
2022/11/09	0	44.22	0	0.00	43.60	0	6,546	0.00%
2022/11/08	0	43.30	0	0.00	43.45	0	6,489	0.00%
2022/11/07	0	41.90	0	0.00	41.80	0	6,546	0.00%
2022/11/04	1	40.00	0	0.00	40.70	1	6,674	0.02%
2022/11/03	1	40.55	0	0.00	40.35	1	6,784	0.01%
2022/11/02	2	39.70	0	0.00	40.90	2	6,852	0.03%
2022/11/01	0	40.10	0	0.00	40.00	0	6,873	0.00%
2022/10/31	0	40.00	0	0.00	39.60	0	6,907	0.00%
2022/10/28	0	40.15	0	0.00	40.00	0	6,976	0.00%
2022/10/27	7.1	39.38	0	0.00	40.35	7.1	7,020	0.10%
2022/10/26	0	58.10	1	57.40	58.00	-1	6,861	-0.01%
2022/10/25	0	58.10	0	0.00	58.10	0	7,285	0.00%
2022/10/24	1	60.28	0	0.00	59.00	1	7,298	0.01%
2022/10/21	0	60.40	0	0.00	60.40	0	7,271	0.00%
2022/10/20	1	58.10	1	58.70	60.50	0	7,414	0.00%
2022/10/19	0	59.10	0	0.00	58.80	0	7,709	0.00%
2022/10/18	2	59.10	0	0.00	59.00	2	8,120	0.02%
2022/10/17	0	56.63	0	0.00	57.40	0	9,704	0.00%
2022/10/14	0	56.80	0	0.00	56.50	0	9,729	0.00%
2022/10/13	1	57.49	0	0.00	54.70	1	10,220	0.01%
2022/10/12	2	55.30	0	0.00	56.60	2	9,827	0.02%
2022/10/07	1	53.80	0	0.00	53.60	1	9,688	0.01%
2022/09/30	1	50.90	0	0.00	51.40	1	9,546	0.01%
2022/09/29	0	51.50	0	0.00	51.40	0	9,562	0.00%
2022/09/28	0	0.00	1	51.70	50.60	-1	9,600	-0.01%
2022/09/26	0	0.00	2	53.55	53.50	-2	9,574	-0.02%
2022/09/19	2	58.30	0	0.00	58.00	2	9,556	0.02%
2022/09/14	2	59.00	0	0.00	59.00	2	9,595	0.02%
2022/09/12	1	60.40	0	0.00	60.30	1	9,658	0.01%
2022/09/07	6.6	58.41	0	0.00	58.00	6.6	9,759	0.07%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/05	1	59.90	0	0.00	59.90	1	9,788	0.01%
2022/09/02	1	59.50	0	0.00	59.20	1	9,859	0.01%
2022/09/01	3.1	61.36	2	60.80	61.30	1.1	9,779	0.01%
2022/08/30	1	63.00	2	63.25	63.40	-1	9,714	-0.01%
2022/08/29	2	62.30	1	62.80	62.80	1	9,725	0.01%
2022/08/26	2	64.50	0	0.00	64.30	2	9,730	0.02%
2022/08/23	1	61.90	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	0.00	3	63.20	63.20	-3	10,007	-0.03%
2022/08/19	1	62.10	1	62.50	63.00	0	10,012	0.00%
2022/08/18	3	62.33	0	0.00	63.00	3	10,003	0.03%
2022/08/17	5	63.24	0	0.00	63.30	5	9,993	0.05%
2022/08/16	9	63.40	2	62.40	63.50	7	9,996	0.07%
2022/08/15	8	64.75	2	64.70	64.90	6	9,864	0.06%
2022/08/12	4	62.78	0	0.00	63.00	4	9,811	0.04%
2022/08/11	5	64.08	2	63.60	64.50	3	9,774	0.03%
2022/08/10	2	61.80	0	0.00	61.50	2	9,669	0.02%
2022/08/08	0	0.00	1	58.10	58.00	-1	9,580	-0.01%
2022/08/04	2	54.70	1	55.90	56.00	1	9,803	0.01%
2022/08/03	5	56.58	0	0.00	56.40	5	9,749	0.05%
2022/08/02	6	57.48	3	57.53	57.90	3	9,726	0.03%
2022/08/01	8.8	56.85	7	55.50	57.90	1.8	9,782	0.02%
2022/07/28	9	60.70	14	60.97	60.80	-5	9,592	-0.05%
2022/07/27	3	60.03	3	59.70	60.80	0	9,631	0.00%
2022/07/26	7	61.13	7	61.33	61.10	0	9,605	0.00%
2022/07/25	45	57.80	34	56.76	59.60	11	9,320	0.12%
2022/07/22	53	57.63	38	58.19	58.00	15	9,034	0.17%
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	13.5	67.63	6	67.15	65.70	7.5	8,214	0.09%
2022/07/14	2	70.60	0	0.00	71.30	2	7,784	0.03%
2022/07/13	2	70.90	0	0.00	71.20	2	7,796	0.03%
2022/07/12	1	69.30	0	0.00	69.10	1	7,877	0.01%
2022/07/11	1	69.50	0	0.00	69.40	1	7,850	0.01%
2022/07/07	0	69.00	0	0.00	71.00	0	7,858	0.00%
2022/07/05	2.1	71.40	0	0.00	71.40	2.1	8,002	0.03%
2022/07/01	3	71.57	0	0.00	70.30	3	8,025	0.04%
2022/06/22	4	73.20	0	0.00	72.70	4	8,246	0.05%
2022/06/20	2	72.60	0	0.00	72.60	2	8,320	0.02%
2022/06/17	4	74.85	3	75.00	74.30	1	8,386	0.01%
2022/06/14	3	74.80	1	76.00	77.30	2	8,740	0.02%
2022/06/13	2	76.60	0	0.00	75.70	2	8,821	0.02%
2022/05/23	0	0.00	0.5	73.02	72.70	-0.5	9,605	-0.01%
2022/05/18	0	0.00	2	73.00	73.80	-2	9,887	-0.02%
2022/05/17	1	70.50	0	0.00	71.30	1	9,881	0.01%
2022/05/16	2	70.45	0	0.00	70.20	2	9,838	0.02%
2022/05/12	7	71.21	0	0.00	69.80	7	9,667	0.07%
2022/05/11	5	73.70	0	0.00	73.40	5	9,487	0.05%
2022/05/10	1	73.70	2	73.80	74.30	-1	9,478	-0.01%
2022/05/09	8	75.19	0	0.00	74.00	8	9,401	0.09%
2022/05/05	13	77.71	0	0.00	77.70	13	9,294	0.14%
2022/04/28	2	77.75	0	0.00	77.50	2	8,743	0.02%
2022/04/27	46	77.21	56	77.57	78.90	-10	8,590	-0.12%
2022/04/25	3	67.07	0	0.00	67.80	3	7,794	0.04%
2022/04/22	2	68.90	4	69.30	69.10	-2	7,749	-0.03%
2022/04/21	0	0.00	1	70.00	69.90	-1	7,781	-0.01%
2022/04/18	10	69.75	0	0.00	69.80	10	8,173	0.12%
2022/04/14	2	73.90	0	0.00	73.80	2	8,033	0.02%
2022/04/13	2	74.30	0	0.00	74.30	2	8,065	0.02%
2022/04/12	5	73.92	2	75.30	73.20	3	8,002	0.04%
2022/04/11	5	77.86	1	78.00	77.80	4	7,785	0.05%
2022/04/07	3	78.03	0	0.00	77.50	3	7,746	0.04%
2022/04/01	4	78.90	0	0.00	79.10	4	7,626	0.05%
2022/03/29	1	78.50	1	79.20	79.20	0	7,527	0.00%
2022/03/28	4	76.10	1	75.90	77.20	3	7,434	0.04%
2022/03/25	2	77.30	0	0.00	77.20	2	7,414	0.03%
2022/03/21	0.1	71.70	0	0.00	71.90	0.1	7,055	0.00%
2022/03/18	0	0.00	1	70.70	73.00	-1	6,990	-0.01%
2022/03/16	4	69.70	0	0.00	70.10	4	6,737	0.06%
2022/03/11	0	0.00	1	72.10	72.10	-1	6,614	-0.02%
2022/03/10	0	0.00	6	71.50	71.90	-6	6,630	-0.09%
2022/03/09	2	70.00	6	69.32	69.90	-4	6,627	-0.06%
2022/03/08	7	68.54	2	68.45	67.60	5	6,590	0.08%
2022/03/07	3	70.53	0	0.00	70.60	3	6,421	0.05%
2022/03/04	1	73.30	0	0.00	73.30	1	6,411	0.02%
2022/03/03	1	73.70	2	73.60	73.60	-1	6,550	-0.02%
2022/03/02	2	72.15	0	0.00	72.40	2	6,620	0.03%
2022/02/25	1	70.90	0	0.00	71.60	1	6,532	0.02%
2022/02/24	1	71.50	16	73.71	71.50	-15	6,388	-0.23%
2022/02/23	3	74.40	1	72.80	74.40	2	6,141	0.03%
2022/02/22	3	70.93	0	0.00	71.80	3	6,098	0.05%
2022/02/21	1	71.80	1	70.10	71.90	0	5,982	0.00%
2022/02/18	2	69.80	0	0.00	69.90	2	5,863	0.03%
2022/02/17	1	68.70	0	0.00	68.80	1	5,808	0.02%
2022/02/14	2	67.45	0	0.00	67.50	2	6,087	0.03%
2022/02/11	1	68.80	0	0.00	68.90	1	6,110	0.02%
2022/02/07	0	0.00	1	66.80	67.20	-1	6,266	-0.02%
2022/01/21	1	65.50	0	0.00	64.80	1	6,731	0.01%
2022/01/12	1	66.70	9	66.50	66.50	-8	8,079	-0.10%
2022/01/11	7	65.74	0	0.00	67.00	7	7,972	0.09%
2022/01/10	0	0.00	0.7	63.60	63.90	-0.7	7,738	-0.01%
2022/01/07	0	0.00	5	62.90	62.80	-5	7,732	-0.06%
2022/01/06	6	63.28	5	64.00	63.60	1	7,738	0.01%
2022/01/04	1	62.90	0	0.00	63.20	1	7,864	0.01%
2021/12/30	0	0.00	1	64.00	63.80	-1	7,940	-0.01%
2021/12/27	0	0.00	1	63.00	63.00	-1	8,192	-0.01%
2021/12/24	1	63.30	0	0.00	63.30	1	8,294	0.01%
2021/12/23	1	62.40	0	0.00	62.50	1	8,336	0.01%
2021/12/21	1.2	62.47	8	62.44	62.40	-6.8	8,678	-0.08%
2021/12/20	0.1	61.45	0	0.00	61.40	0.1	9,124	0.00%
2021/12/17	0.2	61.65	0	0.00	61.30	0.2	9,432	0.00%
2021/12/14	0	0.00	1	61.10	61.00	-1	10,919	-0.01%
2021/12/13	4	62.20	0	0.00	61.60	4	11,008	0.04%
2021/12/09	0	0.00	2	64.10	64.00	-2	11,358	-0.02%
2021/12/06	1.1	62.73	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	0.2	64.10	3.4	63.44	63.40	-3.3	12,276	-0.03%
2021/12/02	1	64.00	0	0.00	63.70	1	12,428	0.01%
2021/12/01	2	63.95	0	0.00	64.80	2	12,676	0.02%
2021/11/29	2	63.20	0	0.00	63.80	2	12,668	0.02%
2021/11/24	0.5	66.90	0	0.00	66.90	0.5	12,709	0.00%
2021/11/22	0.1	66.70	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	7.2	67.34	0	0.00	67.10	7.2	12,660	0.06%
2021/11/18	0	0.00	0.5	68.82	68.70	-0.5	12,521	0.00%
2021/11/16	2	68.60	0	0.00	68.50	2	12,484	0.02%
2021/11/15	71	69.54	71.1	69.00	69.00	-0.1	12,470	0.00%
2021/11/12	1.1	67.85	1	67.30	68.50	0.1	12,312	0.00%
2021/11/11	72	67.22	72	66.50	66.70	0	12,278	0.00%
2021/11/10	76.1	67.46	70	66.80	66.80	6.1	12,311	0.05%
2021/11/09	80.6	66.81	75.4	67.44	67.50	5.2	12,330	0.04%
2021/11/08	0.1	67.75	0	0.00	67.50	0.1	12,253	0.00%
2021/11/05	11	66.91	0.1	67.30	67.00	10.9	12,270	0.09%
2021/11/04	70.3	70.31	73	68.50	68.50	-2.7	12,132	-0.02%
2021/11/03	67	68.88	64	69.60	69.60	3	12,059	0.02%
2021/11/02	1	68.10	0	0.00	68.20	1	11,962	0.01%
2021/11/01	6	70.52	0	0.00	70.90	6	11,713	0.05%
2021/10/29	70	70.81	68	70.90	70.90	2	11,593	0.02%
2021/10/28	73	69.71	72	69.89	69.90	1	11,409	0.01%
2021/10/27	78	70.19	89	69.52	69.90	-11	11,209	-0.10%
2021/10/26	21	63.90	23	66.27	67.20	-2	10,637	-0.02%
2021/10/25	0.2	62.00	0	0.00	61.90	0.2	10,289	0.00%
2021/10/21	1	58.10	1	58.00	58.20	0	10,106	0.00%
2021/10/14	0.1	55.00	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	0	0.00	1	54.50	54.80	-1	10,588	-0.01%
2021/10/12	0.5	56.00	0	0.00	55.30	0.5	10,583	0.00%
2021/10/06	0.2	56.00	0	0.00	55.30	0.2	10,674	0.00%
2021/10/01	1.1	56.23	0	0.00	56.00	1.1	11,058	0.01%
2021/09/29	1	57.40	0	0.00	57.40	1	11,014	0.01%
2021/09/28	1	57.90	0	0.00	57.90	1	10,929	0.01%
2021/09/27	9.2	56.71	1	56.30	56.10	8.2	10,701	0.08%
2021/09/24	13.1	60.00	0	0.00	59.80	13.1	10,230	0.13%
2021/09/23	19	61.18	0	0.00	61.10	19	9,950	0.19%
2021/09/22	1	81.70	0	0.00	82.30	1	9,324	0.01%
2021/09/17	1	85.10	7	84.89	85.00	-6	9,002	-0.07%
2021/09/16	1	85.00	3	85.00	83.90	-2	8,754	-0.02%
2021/09/14	0	0.00	3	82.33	83.50	-3	8,435	-0.04%
2021/09/13	0.3	81.50	28	82.20	81.50	-27.7	8,187	-0.34%
2021/09/10	3	79.90	1	80.70	81.20	2	7,808	0.03%
2021/09/09	1	77.60	0	0.00	78.50	1	7,588	0.01%
2021/09/06	0	0.00	2	73.60	73.60	-2	7,053	-0.03%
2021/09/03	1	69.90	1	69.80	69.90	0	6,790	0.00%
2021/09/02	2	70.20	1	71.60	69.40	1	6,743	0.01%
2021/09/01	1	71.70	0	0.00	71.30	1	6,592	0.02%
2021/08/13	0	0.00	3	68.30	67.80	-3	5,959	-0.05%
2021/08/12	0	0.00	3	66.00	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	11	65.53	65.30	-11	5,920	-0.19%
2021/08/02	0	0.00	3	63.00	63.60	-3	7,003	-0.04%
2021/07/30	0	0.00	3	62.80	62.40	-3	6,997	-0.04%
2021/07/28	0	0.00	7	62.00	61.40	-7	7,070	-0.10%
2021/07/20	3	65.70	0	0.00	65.80	3	6,906	0.04%
2021/07/14	1	63.30	2	63.50	63.30	-1	6,955	-0.01%
2021/07/13	0	0.00	2	64.60	64.00	-2	7,001	-0.03%
2021/07/12	2	64.10	0	0.00	65.40	2	6,962	0.03%
2021/07/09	0	0.00	2	62.40	62.90	-2	6,865	-0.03%
2021/07/08	2	60.90	2	61.70	62.90	0	6,744	0.00%
2021/07/07	4	58.75	0	0.00	59.10	4	6,524	0.06%
2021/07/02	1	56.60	0	0.00	56.40	1	6,586	0.02%
2021/06/28	0	0.00	9	56.00	57.60	-9	6,848	-0.13%
2021/06/23	10	54.10	0	0.00	54.00	10	7,402	0.14%
2021/06/15	2	53.60	0	0.00	53.70	2	7,756	0.03%
2021/06/11	3	53.30	1	53.10	53.20	2	7,884	0.03%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/05/27	0	0.00	0.5	52.00	52.00	-0.5	8,795	-0.01%
2021/05/24	0	0.00	2	51.70	51.50	-2	8,946	-0.02%
2021/05/21	0	0.00	1	51.40	51.70	-1	9,023	-0.01%
2021/05/17	25	48.50	0	0.00	48.45	25	8,988	0.28%
2021/05/14	0	0.00	2	51.40	51.00	-2	8,783	-0.02%
2021/05/12	2	50.60	46	51.96	50.20	-44	8,526	-0.52%
2021/05/11	2	55.40	19	54.66	53.80	-17	8,165	-0.21%
2021/05/10	3	54.50	4	54.10	54.60	-1	7,961	-0.01%
2021/05/06	0	0.00	1	52.70	53.00	-1	7,904	-0.01%
2021/05/04	15	53.09	0	0.00	52.20	15	7,773	0.19%
2021/04/29	2	53.10	0	0.00	53.10	2	7,427	0.03%
2021/04/28	1	53.60	0	0.00	53.70	1	7,378	0.01%
2021/04/27	2	54.30	0.9	54.00	54.10	1.1	7,421	0.01%
2021/04/26	1	54.40	2	54.20	54.30	-1	7,393	-0.01%
2021/04/23	2	52.70	0	0.00	53.20	2	7,335	0.03%
2021/04/22	1	52.70	0	0.00	52.70	1	7,311	0.01%
2021/04/21	0	0.00	2	54.00	54.10	-2	7,133	-0.03%
2021/04/19	0	0.00	2	52.90	53.10	-2	7,025	-0.03%
2021/04/12	0	0.00	2	49.75	49.95	-2	6,649	-0.03%
2021/04/08	2	50.00	0	0.00	49.80	2	6,544	0.03%
2021/03/31	0	0.00	12	49.34	49.50	-12	6,175	-0.19%
2021/03/30	0	0.00	18	48.69	48.90	-18	6,036	-0.30%
2021/03/29	43.1	49.73	9	48.77	48.85	34.1	5,902	0.58%
2021/03/25	0	0.00	15	45.00	45.20	-15	5,226	-0.29%
2021/03/24	3	44.55	0	0.00	44.40	3	5,136	0.06%
2021/03/23	2	44.95	0	0.00	45.20	2	5,052	0.04%
2021/03/22	1	44.20	0	0.00	44.85	1	5,014	0.02%
2021/03/19	3	44.35	0	0.00	44.55	3	4,970	0.06%
2021/03/18	1	44.95	1	45.15	45.15	0	4,895	0.00%
2021/03/17	3	45.05	0	0.00	45.30	3	4,839	0.06%
2021/03/11	0	0.00	2	43.80	43.80	-2	4,909	-0.04%
2021/03/08	0	0.00	3	42.50	42.75	-3	4,623	-0.06%
2021/03/05	0.4	42.05	0	0.00	42.15	0.4	4,621	0.01%
2021/03/04	0	0.00	15	42.05	42.20	-15	4,853	-0.31%
2021/03/02	2	41.60	0	0.00	41.60	2	4,714	0.04%
2021/02/25	0	0.00	2	41.60	41.65	-2	4,612	-0.04%
2021/02/24	2	41.85	4	41.41	41.45	-2	4,608	-0.04%
2021/02/23	0	0.00	23	41.66	41.75	-23	4,563	-0.50%
2021/02/22	4	41.25	0	0.00	41.20	4	4,583	0.09%
2021/02/19	0	0.00	1	40.65	40.90	-1	4,526	-0.02%
2021/02/18	0	0.00	1	40.70	40.90	-1	4,534	-0.02%
2021/02/03	3	39.25	0	0.00	39.10	3	4,711	0.06%
2021/02/02	0	0.00	3	39.35	39.25	-3	4,806	-0.06%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/27	1	39.75	0	0.00	39.50	1	4,832	0.02%
2021/01/20	3	39.72	1	39.60	39.35	2	5,139	0.04%
2021/01/18	3	39.88	0	0.00	40.20	3	5,425	0.06%
2021/01/14	0	0.00	1	40.70	40.70	-1	5,366	-0.02%
2021/01/07	2	40.33	0	0.00	40.25	2	5,373	0.04%
2021/01/06	2	40.25	0	0.00	40.20	2	5,376	0.04%
2021/01/04	21	40.82	0	0.00	40.70	21	5,346	0.39%
2020/12/30	5	40.80	0	0.00	40.75	5	5,371	0.09%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	0	0.00	0.5	40.55	40.55	-0.5	5,409	-0.01%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/15	0	0.00	1	40.60	40.45	-1	5,575	-0.02%
2020/12/11	0	0.00	6	40.38	40.55	-6	5,568	-0.11%
2020/12/10	2	40.13	0	0.00	40.35	2	5,520	0.04%
2020/12/09	7	40.48	0	0.00	40.40	7	5,490	0.13%
2020/12/08	2	41.20	0	0.00	41.20	2	5,326	0.04%
2020/12/07	0	0.00	4	41.86	41.75	-4	5,223	-0.08%
2020/12/04	2	41.50	0	0.00	41.55	2	5,175	0.04%
2020/12/03	1	41.45	0	0.00	41.45	1	5,148	0.02%
2020/12/02	6	41.31	2	41.25	41.25	4	5,134	0.08%
2020/12/01	6	41.82	0	0.00	41.65	6	5,124	0.12%
2020/11/30	5	41.64	4	42.01	42.05	1	5,073	0.02%
2020/11/27	3	41.00	0	0.00	41.35	3	4,872	0.06%
2020/11/25	3	40.85	2	41.05	40.80	1	5,174	0.02%
2020/11/24	5	41.14	1	41.00	41.00	4	5,340	0.07%
2020/11/23	3	41.32	1	41.30	41.30	2	5,495	0.04%
2020/11/19	2	41.53	3	41.58	41.40	-1	5,590	-0.02%
2020/11/18	0	0.00	6	41.00	40.95	-6	5,553	-0.11%
2020/11/17	0	0.00	3	40.85	40.85	-3	5,622	-0.05%
2020/11/16	1	40.90	0	0.00	40.80	1	5,871	0.02%
2020/11/13	5	40.72	0	0.00	40.70	5	6,573	0.08%
2020/11/11	0	0.00	5	41.20	41.40	-5	6,913	-0.07%
2020/11/10	5	40.75	7	40.90	40.65	-2	6,835	-0.03%
2020/11/09	1	40.15	0	0.00	40.20	1	6,776	0.01%
2020/11/04	2	39.85	0	0.00	40.00	2	6,756	0.03%
2020/11/02	0	0.00	3	39.70	39.70	-3	6,788	-0.04%
2020/10/29	0	0.00	2	39.80	40.05	-2	6,757	-0.03%
2020/10/28	1	40.45	0	0.00	40.55	1	6,752	0.01%
2020/10/27	8	40.39	8	40.47	41.05	0	6,679	0.00%
2020/10/26	2	38.95	0	0.00	38.75	2	6,324	0.03%
2020/10/22	2	38.55	0	0.00	38.85	2	6,459	0.03%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/15	1	38.45	0	0.00	38.55	1	6,509	0.02%
2020/10/13	0	0.00	5	38.90	38.95	-5	6,644	-0.08%
2020/10/12	0	0.00	1	38.85	38.85	-1	6,755	-0.01%
2020/10/08	2	39.30	1	39.30	39.30	1	6,856	0.01%
2020/10/07	0	0.00	3	39.75	39.75	-3	6,888	-0.04%
2020/09/29	3	39.00	0	0.00	38.85	3	6,951	0.04%
2020/09/25	2	39.95	0	0.00	39.30	2	6,921	0.03%
2020/09/21	0	0.00	2	41.75	41.40	-2	7,034	-0.03%
2020/09/18	3	41.60	0	0.00	41.70	3	7,052	0.04%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/09	0	0.00	4	41.20	41.40	-4	7,137	-0.06%
2020/09/08	0	0.00	2	41.50	41.40	-2	7,177	-0.03%
2020/09/07	2	41.85	11	41.70	41.45	-9	7,272	-0.12%
2020/09/04	0	0.00	1	41.30	41.50	-1	7,403	-0.01%
2020/09/02	0	0.00	10	41.45	41.45	-10	7,464	-0.13%
2020/09/01	30	42.23	25	41.85	41.85	5	7,474	0.07%
2020/08/31	31	42.98	31	42.52	43.20	0	7,377	0.00%
2020/08/27	0	0.00	1	40.10	40.05	-1	7,080	-0.01%
2020/08/26	0	0.00	1	39.30	39.35	-1	6,946	-0.01%
2020/08/24	3	37.65	0	0.00	37.85	3	6,825	0.04%
2020/08/20	11	37.64	3	37.40	37.45	8	6,713	0.12%
2020/08/19	3	37.63	0	0.00	39.05	3	6,444	0.05%
2020/08/18	7	54.80	0	0.00	54.70	7	5,689	0.12%
2020/08/12	3	52.57	0	0.00	53.00	3	5,247	0.06%
2020/08/11	2	52.90	0	0.00	52.70	2	5,238	0.04%
2020/08/10	2	53.25	0	0.00	53.30	2	5,258	0.04%
2020/08/07	1	52.80	1	52.70	53.00	0	5,258	0.00%
2020/08/06	5	53.40	0	0.00	53.40	5	5,230	0.10%
2020/08/05	10	52.86	0	0.00	53.00	10	5,195	0.19%
2020/07/27	1	46.55	0	0.00	46.40	1	4,893	0.02%
2020/07/20	0	0.00	1	49.05	48.95	-1	4,914	-0.02%
2020/07/16	0	0.00	1	51.80	51.20	-1	4,761	-0.02%
2020/07/14	0	0.00	1.7	53.72	54.00	-1.7	4,523	-0.04%
2020/07/13	5	53.14	4	53.70	53.60	1	4,460	0.02%
2020/07/07	0	0.00	11	53.91	54.20	-11	4,296	-0.26%
2020/07/03	20	53.50	10	53.80	53.50	10	4,273	0.23%
2020/06/30	0	0.00	1	50.70	51.10	-1	4,565	-0.02%
2020/06/29	1	50.30	0	0.00	50.30	1	4,533	0.02%
2020/06/22	0	0.00	10	50.40	50.50	-10	4,536	-0.22%
2020/06/18	0	0.00	9	49.98	50.30	-9	4,597	-0.20%
2020/06/17	1	49.90	0	0.00	49.85	1	4,584	0.02%
2020/06/16	12	51.05	2	50.10	50.20	10	4,617	0.22%
2020/06/15	1	50.20	11	50.18	49.95	-10	4,641	-0.22%
2020/06/12	11	48.33	4	49.30	49.80	7	4,626	0.15%
2020/06/11	8	50.85	1	51.20	50.10	7	4,573	0.15%
2020/06/10	1	51.30	2	50.50	51.40	-1	4,436	-0.02%
2020/06/09	1	49.40	1	49.25	49.40	0	4,373	0.00%
2020/06/08	0	0.00	2	49.40	49.60	-2	4,375	-0.05%
2020/06/04	1	48.05	0	0.00	48.20	1	4,284	0.02%
2020/06/03	3	48.43	1	48.45	48.30	2	4,290	0.05%
2020/06/02	0	0.00	2	46.85	47.30	-2	4,169	-0.05%
2020/06/01	1	46.05	0	0.00	46.05	1	4,098	0.02%
2020/05/26	1	45.75	0	0.00	45.75	1	3,934	0.03%
2020/05/22	6	45.48	1	45.10	45.00	5	3,892	0.13%
2020/05/21	5	45.75	0	0.00	45.80	5	3,845	0.13%
2020/05/15	1	44.35	0	0.00	44.35	1	3,640	0.03%
2020/05/14	1	43.75	0	0.00	43.65	1	3,569	0.03%
2020/05/13	0	0.00	2	44.00	44.10	-2	3,538	-0.06%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	0	0.00	2	43.83	43.90	-2	3,446	-0.06%
2020/05/06	0	0.00	1	43.70	43.55	-1	3,443	-0.03%
2020/05/05	0	0.00	4	43.85	43.80	-4	3,424	-0.12%
2020/05/04	1	43.85	5	43.77	43.75	-4	3,409	-0.12%
2020/04/30	0	0.00	1	44.70	44.60	-1	3,406	-0.03%
2020/04/29	0	0.00	1	44.65	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	6	43.54	43.95	-6	3,313	-0.18%
2020/04/27	0	0.00	6	42.42	42.75	-6	3,294	-0.18%
2020/04/24	0	0.00	1	41.90	41.70	-1	3,219	-0.03%
2020/04/21	1	41.20	0	0.00	41.20	1	3,165	0.03%
2020/04/17	17	42.09	1	42.25	41.80	16	3,106	0.52%
2020/04/16	4	41.58	0	0.00	41.95	4	3,052	0.13%
2020/04/15	5	41.97	0	0.00	41.95	5	3,021	0.17%
2020/04/13	10	41.30	0	0.00	41.25	10	2,954	0.34%
2020/04/07	0	0.00	1	41.25	41.30	-1	2,832	-0.04%
2020/04/06	1	41.95	3	42.50	41.95	-2	2,735	-0.07%
2020/04/01	5	42.00	0	0.00	42.00	5	2,553	0.20%
2020/03/24	0.3	31.45	0	0.00	31.45	0.3	2,628	0.01%
2020/03/09	1	40.30	0	0.00	40.30	1	2,273	0.04%
2020/02/27	2	41.35	0	0.00	41.05	2	2,323	0.09%
2020/02/13	0	0.00	1	42.90	42.75	-1	2,708	-0.04%
2020/01/31	1	42.65	1	42.30	42.45	0	2,736	0.00%
2020/01/30	4	43.74	2	43.85	42.10	2	2,738	0.07%
2019/12/30	2	45.55	0	0.00	45.50	2	2,964	0.07%
2019/12/25	0	0.00	8	45.10	45.20	-8	2,932	-0.27%
2019/12/24	4	44.40	4	44.49	44.70	0	2,909	0.00%
2019/12/20	13	44.86	13	45.04	43.90	0	2,586	0.00%
2019/12/19	8	44.64	0	0.00	44.30	8	2,435	0.33%
2019/12/10	2	45.65	0	0.00	45.65	2	2,205	0.09%
2019/11/20	3	47.35	0	0.00	47.00	3	1,955	0.15%
2019/08/14	0	0.00	2	42.85	42.75	-2	1,953	-0.10%
2019/07/03	0.4	44.20	0	0.00	44.25	0.4	2,199	0.02%
2019/06/27	2	44.85	0	0.00	44.80	2	2,290	0.09%
2019/06/18	0	0.00	1	42.40	42.45	-1	1,891	-0.05%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/04/26	0	0.00	2	41.75	41.65	-2	1,777	-0.11%
2019/04/22	1	42.55	0	0.00	42.50	1	1,735	0.06%
2019/04/11	0.4	43.65	0	0.00	43.50	0.4	1,579	0.03%
2019/03/29	0	0.00	1	45.70	46.60	-1	1,337	-0.07%
2019/03/28	1	46.85	0	0.00	46.60	1	1,231	0.08%
2019/03/20	0	0.00	3	48.70	48.75	-3	1,189	-0.25%
2019/02/20	0	0.00	10	48.15	48.10	-10	1,227	-0.81%
2019/02/15	5	47.10	0	0.00	46.80	5	1,207	0.41%
2019/02/14	5	46.95	0	0.00	46.95	5	1,216	0.41%
2018/11/15	0	0.00	1	46.00	45.85	-1	2,841	-0.04%
2018/09/26	0	0.00	2	35.85	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	2	35.35	35.95	-2	3,035	-0.07%
2018/09/17	0.1	35.00	0	0.00	35.20	0.1	2,866	0.00%
2018/09/13	7	34.32	5	34.25	34.80	2	2,776	0.07%
2018/08/16	0	0.00	4	34.25	34.30	-4	3,333	-0.12%
2018/08/14	2	34.00	1	34.00	34.00	1	3,240	0.03%
2018/07/06	3	33.60	1	33.60	33.50	2	3,807	0.05%
2018/06/29	0	0.00	1	35.10	35.20	-1	4,203	-0.02%
2018/06/28	0	0.00	2	34.80	34.75	-2	4,195	-0.05%
2018/06/27	0	0.00	2	34.95	34.70	-2	4,224	-0.05%
2018/06/26	2	35.25	0	0.00	35.05	2	4,254	0.05%
2018/06/14	2	35.50	0	0.00	35.70	2	4,821	0.04%
2018/06/06	1	37.05	0	0.00	37.15	1	4,844	0.02%
2018/06/05	1	36.80	0	0.00	36.75	1	4,780	0.02%
2018/04/18	0	0.00	1	36.00	36.00	-1	5,335	-0.02%
2018/04/16	0	0.00	1	36.65	36.50	-1	5,231	-0.02%
2018/04/12	0	0.00	3	36.15	36.20	-3	5,221	-0.06%
2018/03/30	0	0.00	2	34.35	34.10	-2	4,768	-0.04%
2018/03/29	0	0.00	2	34.30	34.30	-2	4,727	-0.04%
2018/03/28	0	0.00	3	34.35	34.45	-3	4,707	-0.06%
2018/03/27	2	35.25	0	0.00	34.55	2	4,635	0.04%
2018/03/26	0	0.00	5	34.00	33.90	-5	4,144	-0.12%
2018/03/23	2	33.50	0	0.00	33.90	2	4,117	0.05%
2018/03/22	3	34.45	0	0.00	34.00	3	4,039	0.07%
2018/03/08	0	0.00	1	33.70	33.35	-1	3,730	-0.03%
2018/03/06	0	0.00	0.2	32.50	32.60	-0.2	3,602	-0.01%
2018/02/23	0	0.00	1	32.40	32.25	-1	3,682	-0.03%
2018/02/21	1	31.70	0	0.00	31.65	1	4,040	0.02%
2018/01/30	1	33.05	0	0.00	33.05	1	4,627	0.02%
2018/01/18	1	33.70	0	0.00	33.65	1	4,640	0.02%
2018/01/12	0	0.00	10	33.45	33.40	-10	4,529	-0.22%
2018/01/11	2	33.70	2	33.40	33.35	0	4,519	0.00%
2018/01/09	0	0.00	1	33.15	33.30	-1	4,468	-0.02%
2018/01/08	0	0.00	11	33.26	33.30	-11	4,471	-0.25%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%