承啟 (2425)-中國信託-高雄券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
39.90
漲跌
▲0.45
漲幅
+1.14%
成交量
3,256張
產業
上市電腦週邊類股
130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

承啟 (2425)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	6	40.35	1	40.10	39.90	5	1,081	0.46%
2024/05/30	6	39.85	6	39.37	39.45	0	1,078	0.00%
2024/05/27	0	0.00	1	37.60	37.80	-1	1,244	-0.08%
2024/05/10	0	0.00	0.2	38.30	38.65	-0.2	1,700	-0.01%
2024/05/08	0.1	39.00	0	0.00	38.75	0.1	1,698	0.01%
2024/05/07	0.1	37.95	0	0.00	38.65	0.1	1,671	0.01%
2024/05/03	1	37.35	0	0.00	37.35	1	1,643	0.06%
2024/05/02	1	37.30	0	0.00	37.35	1	1,653	0.06%
2024/04/29	0	0.00	1	37.75	37.40	-1	1,691	-0.06%
2024/04/26	1	37.35	2	37.35	37.25	-1	1,713	-0.06%
2024/04/24	0	0.00	1	38.20	38.15	-1	1,725	-0.06%
2024/04/23	3	38.95	0	0.00	37.90	3	1,729	0.17%
2024/04/18	0	0.00	1	40.15	39.80	-1	1,730	-0.06%
2024/04/09	0	0.00	6	45.00	45.50	-6	1,818	-0.33%
2024/03/27	0	0.00	2	43.70	43.65	-2	2,041	-0.10%
2024/03/22	0	0.00	1	43.70	43.80	-1	2,227	-0.04%
2024/03/20	1	43.45	0	0.00	43.35	1	2,528	0.04%
2024/03/08	2	45.23	2	45.85	45.75	0	4,303	0.00%
2024/03/07	0	0.00	2	47.18	47.10	-2	4,284	-0.05%
2024/03/06	5	47.05	1	47.45	47.05	4	4,252	0.09%
2024/03/04	0	0.00	1	47.30	47.20	-1	4,237	-0.02%
2024/03/01	0	0.00	3	47.63	47.70	-3	4,229	-0.07%
2024/02/29	8	49.81	32.5	49.14	48.80	-24.5	4,189	-0.58%
2024/02/27	2	46.50	0	0.00	46.90	2	4,010	0.05%
2024/02/26	2	47.40	0	0.00	47.35	2	4,017	0.05%
2024/02/23	3	48.70	2	47.45	47.90	1	4,024	0.02%
2024/02/22	0	0.00	0.2	48.45	48.40	-0.2	4,030	0.00%
2024/02/21	3	48.65	0	0.00	48.40	3	4,025	0.07%
2024/02/20	6	48.10	4	48.28	48.55	2	4,016	0.05%
2024/02/19	2.5	48.03	2	48.35	48.60	0.5	4,022	0.01%
2024/02/16	22.2	47.67	2	47.65	49.85	20.2	4,015	0.50%
2024/01/23	15	45.00	21	45.12	45.50	-6	4,174	-0.14%
2024/01/17	0	0.00	2	43.60	43.60	-2	4,324	-0.05%
2024/01/15	0	0.00	1	44.25	44.45	-1	4,474	-0.02%
2024/01/12	1	44.20	0	0.00	43.60	1	4,498	0.02%
2024/01/11	2	44.95	0	0.00	45.10	2	4,515	0.04%
2024/01/10	0	0.00	6	45.27	45.15	-6	4,593	-0.13%
2024/01/09	0	0.00	3	46.13	46.00	-3	4,776	-0.06%
2024/01/08	1	46.55	2	46.30	46.60	-1	4,949	-0.02%
2024/01/04	0	0.00	1	47.20	47.05	-1	5,183	-0.02%
2024/01/03	1	47.90	1	48.30	48.15	0	5,268	0.00%
2024/01/02	3	48.47	3	48.45	48.40	0	5,289	0.00%
2023/12/29	6	49.28	0	0.00	48.00	6	5,291	0.11%
2023/12/28	1	50.00	1	49.15	49.00	0	5,271	0.00%
2023/12/27	0	0.00	1	49.95	49.30	-1	5,255	-0.02%
2023/12/25	0	0.00	1	49.30	49.70	-1	5,221	-0.02%
2023/12/22	6	51.35	1	50.50	50.50	5	5,178	0.10%
2023/12/21	0	0.00	5	50.82	51.10	-5	5,129	-0.10%
2023/12/20	6	51.00	1	51.10	51.20	5	5,114	0.10%
2023/12/19	4	50.63	2	49.98	50.30	2	5,048	0.04%
2023/12/18	4	49.98	4	50.78	50.40	0	4,994	0.00%
2023/12/15	8	51.41	5	51.70	51.80	3	4,883	0.06%
2023/12/14	19	51.94	9.3	52.51	51.20	9.8	4,870	0.20%
2023/12/13	34.3	52.06	50	52.60	52.40	-15.8	4,681	-0.34%
2023/12/11	1	48.25	4	48.31	48.35	-3	4,125	-0.07%
2023/12/08	5	47.52	9	47.69	47.20	-4	4,028	-0.10%
2023/12/07	16	48.41	46	48.63	47.85	-30	3,987	-0.75%
2023/12/06	57	49.19	18.1	47.86	49.80	38.9	3,775	1.03%
2023/12/05	1	45.70	0	0.00	45.30	1	3,359	0.03%
2023/12/04	0	0.00	1	45.90	45.50	-1	3,357	-0.03%
2023/12/01	0	0.00	1	45.30	45.40	-1	3,414	-0.03%
2023/11/30	3	45.58	0	0.00	45.75	3	3,411	0.09%
2023/11/29	1	44.95	2	44.90	44.95	-1	3,411	-0.03%
2023/11/28	2	44.40	0	0.00	44.25	2	3,435	0.06%
2023/11/24	1	45.15	2	44.98	44.85	-1	3,482	-0.03%
2023/11/22	3	44.57	1	44.45	44.90	2	3,583	0.06%
2023/11/21	21	46.05	22	45.68	45.00	-1	3,630	-0.03%
2023/11/20	1	45.00	2	45.20	45.10	-1	3,691	-0.03%
2023/11/17	3	45.35	1	45.05	44.95	2	3,721	0.05%
2023/11/16	4	45.51	4	45.11	45.40	0	3,767	0.00%
2023/11/15	2	46.13	4	45.99	45.80	-2	3,774	-0.05%
2023/11/14	2	45.80	3	45.73	45.70	-1	3,912	-0.03%
2023/11/13	1	44.80	0	0.00	44.90	1	3,902	0.03%
2023/11/09	0	0.00	1	46.20	45.45	-1	3,939	-0.03%
2023/11/08	0	0.00	1	45.20	44.75	-1	3,972	-0.03%
2023/11/07	2	44.35	0	0.00	44.40	2	4,180	0.05%
2023/11/02	0	0.00	2	44.65	44.65	-2	4,370	-0.05%
2023/11/01	1	42.85	3	43.35	43.50	-2	4,471	-0.04%
2023/10/31	1	44.50	0	0.00	43.50	1	4,536	0.02%
2023/10/27	6	45.36	0	0.00	44.40	6	4,763	0.13%
2023/10/26	0	0.00	3	47.75	46.30	-3	4,884	-0.06%
2023/10/25	0	0.00	2	47.55	47.65	-2	4,928	-0.04%
2023/10/24	6	46.88	11	47.25	47.15	-5	5,170	-0.10%
2023/10/23	1	46.20	2	46.00	46.15	-1	5,458	-0.02%
2023/10/20	2	45.08	2	45.00	44.80	0	5,615	0.00%
2023/10/19	2	44.83	2	44.90	44.90	0	5,840	0.00%
2023/10/18	17	46.41	4	46.33	45.05	13	6,059	0.21%
2023/10/17	13	48.81	96	47.14	47.45	-83	6,019	-1.38%
2023/10/16	46	50.01	12	50.30	50.00	34	5,937	0.57%
2023/10/13	62	48.64	7	49.23	49.65	55	6,025	0.91%
2023/10/12	0	0.00	11	48.40	48.30	-11	6,058	-0.18%
2023/10/11	20	47.09	22	47.39	47.00	-2	6,106	-0.03%
2023/10/02	0	0.00	2	46.20	45.80	-2	6,562	-0.03%
2023/09/25	2	45.05	2	44.95	45.00	0	6,902	0.00%
2023/09/21	10	46.30	1	46.60	46.20	9	6,984	0.13%
2023/09/20	3	47.50	3	48.10	47.70	0	6,978	0.00%
2023/09/19	23	47.60	17	48.17	47.50	6	6,952	0.09%
2023/09/18	1	46.85	1	46.95	46.95	0	6,856	0.00%
2023/09/15	23	47.08	24	46.45	46.30	-1	6,904	-0.01%
2023/09/14	0	0.00	2	45.05	45.15	-2	6,847	-0.03%
2023/09/13	0	0.00	2	44.40	44.45	-2	6,854	-0.03%
2023/09/12	2	44.25	0	0.00	44.00	2	6,933	0.03%
2023/09/11	16	45.97	50	44.59	44.85	-34	7,007	-0.49%
2023/09/08	12	46.34	12	46.14	46.10	0	7,050	0.00%
2023/09/07	2	46.80	1	46.15	46.30	1	7,159	0.01%
2023/09/06	0	0.00	1	45.60	46.40	-1	7,321	-0.01%
2023/09/05	4	47.00	0	0.00	46.90	4	7,495	0.05%
2023/09/04	6	46.88	0	0.00	47.00	6	7,578	0.08%
2023/08/31	0	0.00	1	47.80	48.00	-1	7,909	-0.01%
2023/08/30	11	47.90	10	47.86	47.75	1	8,140	0.01%
2023/08/29	38	46.90	1	46.90	47.00	37	8,493	0.44%
2023/08/28	3	47.57	0	0.00	47.15	3	8,540	0.04%
2023/08/25	1	51.50	2	50.80	50.10	-1	8,545	-0.01%
2023/08/24	5	53.40	4	53.50	52.70	1	8,780	0.01%
2023/08/23	0	0.00	1	52.00	52.00	-1	8,959	-0.01%
2023/08/22	1	53.40	2	52.85	52.00	-1	9,032	-0.01%
2023/08/21	1	51.80	1	51.80	51.80	0	8,976	0.00%
2023/08/18	31	54.85	31	52.22	52.10	0	8,922	0.00%
2023/08/17	3	53.37	6	54.08	54.40	-3	8,744	-0.03%
2023/08/16	0	0.00	3	52.73	52.70	-3	8,671	-0.03%
2023/08/15	2	52.55	4	52.60	52.20	-2	8,625	-0.02%
2023/08/14	1	51.30	3	52.33	51.30	-2	8,563	-0.02%
2023/08/11	6	54.60	6	54.23	53.50	0	8,471	0.00%
2023/08/10	2	50.40	1	50.70	50.80	1	8,244	0.01%
2023/08/08	3	53.23	0	0.00	53.80	3	8,085	0.04%
2023/08/07	4	52.03	9	51.22	53.60	-5	8,006	-0.06%
2023/08/04	7	52.27	2	52.60	51.60	5	7,893	0.06%
2023/08/02	3	52.17	4	52.43	51.30	-1	7,803	-0.01%
2023/08/01	2	52.60	11	54.85	54.00	-9	7,698	-0.12%
2023/07/31	109	54.63	94	55.13	54.80	15	7,525	0.20%	大買/
2023/07/28	2	54.45	1	53.80	54.30	1	7,355	0.01%
2023/07/27	15	58.21	79	55.85	55.30	-64	7,227	-0.89%
2023/07/26	5	56.04	5	55.26	54.80	0	6,928	0.00%
2023/07/25	11	56.15	13	57.22	59.20	-2	6,586	-0.03%
2023/07/24	7	54.16	12	53.77	53.90	-5	6,332	-0.08%
2023/07/21	47	49.17	23	48.75	50.50	24	6,099	0.39%
2023/07/20	63	46.67	0	0.00	47.00	63	5,849	1.08%
2023/07/19	1	47.90	4	47.51	47.65	-3	5,798	-0.05%
2023/07/18	4	47.68	1	47.30	47.15	3	5,705	0.05%
2023/07/17	2	45.90	7	45.71	46.20	-5	5,439	-0.09%
2023/07/14	6	44.52	0	0.00	43.70	6	5,280	0.11%
2023/07/13	13	45.17	6	45.15	44.20	7	5,148	0.14%
2023/07/12	2	42.18	1	42.20	42.15	1	4,912	0.02%
2023/07/11	0	0.00	1	41.00	40.90	-1	4,770	-0.02%
2023/07/10	0	0.00	1	41.10	41.40	-1	4,721	-0.02%
2023/07/07	1	42.40	0	0.00	42.50	1	4,679	0.02%
2023/07/06	0	0.00	4	42.76	43.25	-4	4,548	-0.09%
2023/07/05	2	41.85	0	0.00	42.00	2	4,472	0.04%
2023/07/04	4	42.11	4.1	42.21	42.20	-0.1	4,402	0.00%
2023/07/03	6	41.18	6	41.00	41.00	0	4,277	0.00%
2023/06/30	1	40.55	0	0.00	40.65	1	4,213	0.02%
2023/06/29	0	0.00	2	40.60	40.65	-2	4,179	-0.05%
2023/06/28	1	40.00	0	0.00	39.60	1	4,128	0.02%
2023/06/27	1	39.60	0	0.00	39.60	1	4,108	0.02%
2023/06/26	0	0.00	1	40.40	39.75	-1	4,083	-0.02%
2023/06/21	3	40.72	3	40.37	40.80	0	4,051	0.00%
2023/06/20	1	39.55	0	0.00	39.35	1	3,954	0.03%
2023/06/19	0	0.00	1	40.60	40.20	-1	3,937	-0.03%
2023/06/16	1	40.10	3	40.00	40.40	-2	3,916	-0.05%
2023/06/15	0	0.00	1	41.40	41.00	-1	3,840	-0.03%
2023/06/14	3	40.88	1	40.80	40.70	2	3,797	0.05%
2023/06/13	1	40.10	14	40.46	40.35	-13	3,777	-0.34%
2023/06/12	2	40.65	2	40.00	40.15	0	3,666	0.00%
2023/06/09	5	39.61	11	39.68	39.55	-6	3,494	-0.17%
2023/06/08	4	39.00	0	0.00	38.70	4	3,280	0.12%
2023/06/07	8	38.96	9	39.31	39.10	-1	3,222	-0.03%
2023/06/06	10	39.26	12	38.70	38.55	-2	3,077	-0.06%
2023/06/05	10	38.16	7	38.21	38.05	3	2,852	0.11%
2023/06/02	24	36.99	23	37.59	38.10	1	2,616	0.04%
2023/06/01	2	33.98	0	0.00	34.65	2	2,246	0.09%
2023/05/31	9	34.48	3	34.35	34.20	6	2,189	0.27%
2023/05/30	16	34.74	38	34.14	34.35	-22	2,118	-1.04%
2023/05/29	22	33.26	14	32.42	34.30	8	1,848	0.43%
2023/05/26	23	29.73	19	29.83	31.20	4	1,780	0.23%
2023/05/23	10	28.39	0	0.00	28.30	10	1,783	0.56%
2023/05/22	0	0.00	11	27.89	28.20	-11	1,810	-0.61%
2023/05/19	2	28.25	0	0.00	27.85	2	1,834	0.11%
2023/05/18	1	28.05	2	28.10	28.20	-1	1,881	-0.05%
2023/05/17	3	28.20	0	0.00	27.90	3	1,906	0.16%
2023/05/16	1	28.05	1	28.25	28.15	0	1,918	0.00%
2023/05/15	0	0.00	1	28.40	28.15	-1	1,974	-0.05%
2023/05/12	1	28.60	1	28.90	28.55	0	2,092	0.00%
2023/05/11	1	28.70	1	29.15	28.65	0	2,317	0.00%
2023/05/10	1	28.75	2	28.80	28.95	-1	2,844	-0.04%
2023/05/08	1	29.85	0	0.00	29.80	1	3,008	0.03%
2023/05/04	1	29.95	0	0.00	30.05	1	3,058	0.03%
2023/04/26	7	31.09	1	30.75	31.30	6	3,087	0.19%
2023/04/25	1	31.50	0	0.00	31.50	1	3,079	0.03%
2023/04/24	6	31.82	0	0.00	31.45	6	3,084	0.19%
2023/04/19	0	0.00	1	33.30	33.15	-1	3,066	-0.03%
2023/04/17	0	0.00	1	33.50	33.05	-1	3,029	-0.03%
2023/04/14	1	33.65	0	0.00	33.40	1	3,056	0.03%
2023/04/13	0	0.00	2	33.05	33.15	-2	3,134	-0.06%
2023/04/12	1	33.35	2	33.45	33.15	-1	3,262	-0.03%
2023/04/10	0	0.00	3	32.17	32.60	-3	3,299	-0.09%
2023/03/31	1	32.10	1	32.50	31.90	0	3,262	0.00%
2023/03/30	5	32.05	3	32.07	32.05	2	3,248	0.06%
2023/03/27	0	0.00	7	31.90	32.10	-7	3,229	-0.22%
2023/03/24	0	0.00	2	32.70	32.05	-2	3,261	-0.06%
2023/03/23	3	33.05	1	33.00	32.80	2	3,331	0.06%
2023/03/22	0	0.00	2	32.95	33.25	-2	3,446	-0.06%
2023/03/21	2	32.55	0	0.00	32.90	2	3,434	0.06%
2023/03/20	2	32.00	0	0.00	32.35	2	3,416	0.06%
2023/03/17	2	32.23	0	0.00	32.10	2	3,400	0.06%
2023/03/16	1	31.25	2	31.65	31.65	-1	3,335	-0.03%
2023/03/15	3	31.78	3	31.82	31.70	0	3,275	0.00%
2023/03/14	1	31.70	3	32.10	31.30	-2	3,271	-0.06%
2023/03/13	4	32.00	1	31.85	32.30	3	3,257	0.09%
2023/03/10	1	33.85	0	0.00	32.95	1	3,227	0.03%
2023/03/09	4	34.25	1	34.45	34.25	3	3,198	0.09%
2023/03/08	0	0.00	2	34.45	34.10	-2	3,182	-0.06%
2023/03/07	5	35.28	2	34.80	34.80	3	3,184	0.09%
2023/03/06	0	0.00	2	35.10	35.10	-2	3,164	-0.06%
2023/03/03	4	35.19	4	35.40	35.15	0	3,140	0.00%
2023/03/02	4	34.98	1	35.55	35.20	3	3,122	0.10%
2023/02/24	29	36.57	15	36.77	35.40	14	3,064	0.46%
2023/02/23	0	0.00	4	34.76	34.80	-4	2,859	-0.14%
2023/02/22	0	0.00	2	33.98	33.80	-2	2,774	-0.07%
2023/02/20	3	34.33	5	34.30	34.20	-2	2,760	-0.07%
2023/02/17	3	34.27	3.4	34.36	34.30	-0.4	2,737	-0.01%
2023/02/16	1	34.15	1.1	34.44	34.20	-0.1	2,717	0.00%
2023/02/14	2	34.08	1	34.30	34.05	1	2,718	0.04%
2023/02/13	3	34.48	6	34.48	34.10	-3	2,719	-0.11%
2023/02/10	3	35.15	4	34.96	35.50	-1	2,774	-0.04%
2023/02/09	3	36.23	3	36.05	36.40	0	2,704	0.00%
2023/02/08	25	35.40	13	35.97	36.75	12	2,473	0.49%
2023/02/07	6	32.54	7	33.56	34.25	-1	1,940	-0.05%
2023/02/03	0	0.00	1	31.05	31.15	-1	1,774	-0.06%
2023/02/02	1	30.65	0	0.00	30.55	1	1,733	0.06%
2023/01/05	0	0.00	1	30.65	30.30	-1	1,715	-0.06%
2023/01/04	2	30.25	2	30.53	30.60	0	1,704	0.00%
2023/01/03	1	30.10	0	0.00	30.80	1	1,665	0.06%
2022/12/30	10	30.05	10	30.94	31.00	0	1,569	0.00%
2022/12/29	0	0.00	1	30.40	30.50	-1	1,432	-0.07%
2022/12/06	0	0.00	1	27.45	27.70	-1	1,128	-0.09%
2022/11/24	1	27.30	1	27.35	27.55	0	1,119	0.00%
2022/11/16	1	27.85	1	27.80	27.70	0	1,128	0.00%
2022/11/14	5	27.85	5	27.81	27.90	0	1,087	0.00%
2022/11/11	5	28.10	5	27.54	27.90	0	1,078	0.00%
2022/11/09	1	27.40	2	27.48	27.50	-1	994	-0.10%
2022/11/08	4	27.25	3	27.12	27.40	1	969	0.10%
2022/11/04	0	0.00	5	24.66	24.55	-5	801	-0.62%
2022/11/02	0	0.00	3	24.48	24.60	-3	792	-0.38%
2022/10/31	8	24.30	0	0.00	24.30	8	781	1.02%
2022/10/26	2	24.33	2	24.53	24.45	0	743	0.00%
2022/09/26	0	0.00	9	23.44	24.45	-9	705	-1.28%
2022/09/22	20	25.89	23	26.04	25.85	-3	706	-0.42%
2022/09/16	1	26.85	0	0.00	26.90	1	727	0.14%
2022/09/15	4	27.09	0	0.00	26.95	4	733	0.55%
2022/09/14	8	26.84	0	0.00	26.85	8	730	1.09%
2022/06/23	2	30.80	2	29.95	30.45	0	778	0.00%
2022/06/20	0	0.00	2	30.05	30.00	-2	749	-0.27%
2022/05/20	1	32.20	1	32.60	31.00	0	656	0.00%
2022/05/19	1	30.80	1	31.70	32.00	0	612	0.00%
2022/05/17	1	31.70	0	0.00	31.70	1	574	0.17%
2022/02/11	0	0.00	2	29.73	30.30	-2	669	-0.30%
2022/02/09	2	30.18	0	0.00	30.70	2	671	0.30%
2022/02/08	3	30.13	0	0.00	31.00	3	650	0.46%
2021/12/27	20	28.83	0	0.00	28.70	20	625	3.20%
2021/12/23	0	0.00	2	30.25	29.45	-2	598	-0.33%
2021/12/22	2	29.63	0	0.00	30.00	2	551	0.36%
2021/12/10	15	27.25	0	0.00	27.20	15	451	3.32%
2021/11/09	0	0.00	1	28.15	28.15	-1	391	-0.26%
2021/11/02	0	0.00	1	26.90	27.00	-1	374	-0.27%
2021/11/01	1	26.90	0	0.00	26.85	1	375	0.27%
2021/10/28	2	26.20	2	26.55	26.70	0	371	0.00%
2021/10/21	1	24.85	1	25.15	25.40	0	372	0.00%
2021/10/20	0	0.00	1	25.25	25.15	-1	371	-0.27%
2021/10/19	1	24.95	1	25.20	24.90	0	364	0.00%
2021/09/23	1	25.50	0	0.00	25.30	1	428	0.23%
2021/09/15	0	0.00	1	26.20	25.80	-1	457	-0.22%
2021/09/13	1	25.80	0	0.00	25.90	1	473	0.21%
2021/08/27	0	0.00	5	26.60	26.20	-5	518	-0.96%
2021/08/20	0	0.00	1	26.05	26.00	-1	574	-0.17%
2021/08/17	1	25.95	1	26.30	26.35	0	588	0.00%
2021/08/13	0	0.00	1	26.85	27.20	-1	605	-0.17%
2021/08/09	1	28.60	1	28.85	28.70	0	652	0.00%
2021/07/27	0	0.00	1	29.00	28.25	-1	805	-0.12%
2021/07/26	1	28.90	0	0.00	29.20	1	799	0.13%
2021/07/23	5	27.55	0	0.00	27.50	5	795	0.63%
2021/07/08	1	29.20	0	0.00	29.00	1	1,244	0.08%
2021/07/05	0	0.00	1	29.35	29.35	-1	1,471	-0.07%
2021/06/28	1	29.00	0	0.00	29.40	1	2,430	0.04%
2021/06/24	1	29.25	1	29.65	29.55	0	2,601	0.00%
2021/06/23	1	29.05	1	29.35	29.20	0	2,757	0.00%
2021/06/16	0	0.00	3	30.87	30.60	-3	4,009	-0.07%
2021/06/15	3	31.52	1	32.05	31.35	2	4,162	0.05%
2021/06/11	1	31.00	1	31.30	31.20	0	4,167	0.00%
2021/06/09	1	30.05	1	30.40	30.75	0	4,227	0.00%
2021/06/08	2	30.55	1	30.90	30.50	1	4,242	0.02%
2021/06/07	2	30.15	1	30.40	30.40	1	4,279	0.02%
2021/05/31	0	0.00	1	30.90	31.50	-1	4,232	-0.02%
2021/05/28	0	0.00	11	31.10	30.80	-11	4,228	-0.26%
2021/05/27	0	0.00	5	30.45	30.55	-5	4,227	-0.12%
2021/05/26	0	0.00	3	31.00	31.00	-3	4,234	-0.07%
2021/05/25	17	30.78	3	30.98	30.75	14	4,247	0.33%
2021/05/24	6	30.24	1	30.30	30.50	5	4,245	0.12%
2021/05/11	1	32.20	0	0.00	32.50	1	4,191	0.02%
2021/05/10	0	0.00	2	34.85	33.85	-2	4,175	-0.05%
2021/05/07	0	0.00	2	33.90	34.30	-2	4,169	-0.05%
2021/05/06	33	33.48	0	0.00	32.70	33	4,148	0.80%
2021/05/05	18	33.04	1	33.25	33.90	17	4,124	0.41%
2021/05/04	23	33.36	1	31.75	32.70	22	4,107	0.54%
2021/05/03	1	34.10	1	34.40	34.70	0	4,083	0.00%
2021/04/28	1	35.15	3.1	35.53	35.70	-2.1	4,058	-0.05%
2021/04/27	1	35.60	2.1	35.53	35.15	-1.1	4,041	-0.03%
2021/04/26	0	0.00	1	35.55	35.90	-1	4,020	-0.02%
2021/04/23	6	35.63	25	36.01	35.00	-19	3,985	-0.48%
2021/04/22	1	36.10	3	35.28	35.00	-2	3,917	-0.05%
2021/04/21	1	36.25	0	0.00	36.30	1	3,884	0.03%
2021/04/20	2	36.88	1	36.55	36.70	1	3,858	0.03%
2021/04/19	1	37.50	4	36.71	36.85	-3	3,846	-0.08%
2021/04/16	3.1	39.91	2	39.58	39.30	1.1	3,774	0.03%
2021/04/15	3	39.42	0	0.00	39.10	3	3,740	0.08%
2021/04/14	1	40.80	4	40.10	39.55	-3	3,719	-0.08%
2021/04/13	4	40.80	7	40.79	39.95	-3	3,647	-0.08%
2021/04/12	5	40.58	2	40.90	40.50	3	3,604	0.08%
2021/04/09	14	39.19	12	39.80	39.65	2	3,536	0.06%
2021/04/08	4.5	40.97	4	41.25	41.05	0.5	3,453	0.01%
2021/04/07	2	40.73	12	40.75	40.55	-10	3,355	-0.30%
2021/04/06	21	41.48	8	41.19	40.55	13	3,244	0.40%
2021/04/01	19	40.78	6	40.53	40.30	13	3,088	0.42%
2021/03/31	12	41.08	6.3	40.24	39.60	5.7	2,870	0.20%
2021/03/30	1	38.10	1.1	38.08	38.50	-0.1	2,527	-0.01%
2021/03/29	0	0.00	3	37.12	37.45	-3	2,425	-0.12%
2021/03/26	1	39.40	2	36.45	36.85	-1	2,382	-0.04%
2021/03/25	8	38.87	7	37.86	37.95	1	2,254	0.04%
2021/03/24	7	37.60	3	37.95	38.00	4	2,087	0.19%
2021/03/23	9	40.16	9	36.26	35.05	0	1,957	0.00%
2021/03/22	0	0.00	2	38.88	38.90	-2	1,650	-0.12%
2021/03/19	24	33.71	19	34.34	35.40	5	1,570	0.32%
2021/03/18	1	33.05	3.3	31.41	32.20	-2.3	1,379	-0.17%
2021/03/16	21.3	29.81	0	0.00	30.05	21.3	1,241	1.72%
2021/03/15	20.5	30.24	0	0.00	30.25	20.5	1,255	1.63%
2021/03/09	20	28.40	0	0.00	28.45	20	1,349	1.48%
2021/03/04	0	0.00	10	28.30	28.45	-10	1,391	-0.72%
2021/02/26	0	0.00	10.2	28.59	28.00	-10.2	1,509	-0.68%
2021/02/22	3	28.95	5	28.72	28.80	-2	1,897	-0.11%
2021/02/19	1	27.90	2	27.95	28.10	-1	2,087	-0.05%
2021/02/18	5	28.39	0	0.00	27.95	5	2,178	0.23%
2021/02/17	20	27.45	0	0.00	27.45	20	2,203	0.91%
2021/01/06	0	0.00	3	28.90	29.45	-3	3,281	-0.09%
2020/12/30	0	0.00	1	28.85	28.80	-1	3,301	-0.03%
2020/12/29	0	0.00	4	29.01	28.70	-4	3,295	-0.12%
2020/12/28	7	28.96	6	29.05	29.10	1	3,279	0.03%
2020/12/25	0	0.00	1	28.45	28.45	-1	3,258	-0.03%
2020/12/24	0	0.00	1	29.10	28.95	-1	3,243	-0.03%
2020/12/21	1	30.70	1	29.90	30.00	0	3,232	0.00%
2020/12/18	2	32.50	4	31.79	30.35	-2	3,215	-0.06%
2020/12/17	29	31.45	21	31.75	31.60	8	3,097	0.26%
2020/12/16	0	0.00	1	29.95	29.60	-1	2,890	-0.03%
2020/12/14	3	29.47	0	0.00	30.00	3	2,873	0.10%
2020/12/07	0	0.00	12	29.43	29.75	-12	2,861	-0.42%
2020/12/04	6	30.53	0	0.00	30.25	6	2,921	0.21%
2020/12/01	3	29.85	0	0.00	29.85	3	2,816	0.11%
2020/11/30	1	29.70	1	29.85	29.40	0	2,801	0.00%
2020/11/27	0	0.00	1	29.70	29.80	-1	2,794	-0.04%
2020/11/26	3	30.87	3	30.60	30.15	0	2,773	0.00%
2020/11/24	3	31.57	1	31.30	31.30	2	2,655	0.08%
2020/11/23	4	31.48	4	31.33	31.15	0	2,580	0.00%
2020/11/20	0	0.00	1	31.50	31.50	-1	2,524	-0.04%
2020/11/19	8	32.59	8	32.29	32.65	0	2,438	0.00%
2020/11/18	25	31.68	33	32.04	32.10	-8	2,212	-0.36%
2020/11/17	6	30.43	26	30.60	30.80	-20	2,003	-1.00%
2020/11/16	9	29.95	2	30.15	30.15	7	1,912	0.37%
2020/11/13	43	30.30	16	30.48	30.60	27	1,878	1.44%
2020/11/11	1	30.00	3	29.35	28.65	-2	1,635	-0.12%
2020/11/10	0	0.00	3	30.55	30.10	-3	1,602	-0.19%
2020/11/09	2	30.30	10	30.89	30.60	-8	1,558	-0.51%
2020/11/06	23	29.54	14	29.88	30.35	9	1,440	0.62%
2020/10/30	2	28.15	0	0.00	27.80	2	1,237	0.16%
2020/10/29	1	28.40	0	0.00	28.50	1	1,227	0.08%
2020/10/27	1	28.40	0	0.00	28.30	1	1,177	0.08%
2020/10/26	1	28.85	11	28.53	28.50	-10	1,170	-0.85%
2020/10/23	1	29.40	1	29.55	28.90	0	1,157	0.00%
2020/10/22	2	29.70	2	29.18	29.45	0	1,139	0.00%
2020/10/21	20	28.83	10	29.40	29.25	10	1,041	0.96%
2020/10/20	0	0.00	5	27.55	28.25	-5	957	-0.52%
2020/10/19	7	28.56	0	0.00	28.30	7	931	0.75%
2020/10/15	10	28.30	10	28.00	28.25	0	829	0.00%
2020/10/08	0	0.00	15	24.90	24.75	-15	753	-1.99%
2020/09/23	1	25.60	0	0.00	25.40	1	784	0.13%
2020/09/22	3	25.55	0	0.00	25.55	3	766	0.39%
2020/09/21	1	25.30	0	0.00	25.55	1	751	0.13%
2020/09/15	1	25.80	7	25.42	25.35	-6	720	-0.83%
2020/09/14	0	0.00	1	25.40	25.50	-1	702	-0.14%
2020/09/11	6	25.92	2	25.78	25.50	4	687	0.58%
2020/09/10	11	26.02	1	25.60	26.20	10	673	1.48%
2020/09/09	19	25.67	11	25.52	25.50	8	596	1.34%
2020/08/12	2	23.85	6	23.65	23.55	-4	437	-0.92%
2020/07/30	0	0.00	2	25.70	25.20	-2	435	-0.46%
2020/07/28	2	25.10	0	0.00	25.10	2	433	0.46%
2020/07/17	0	0.00	2	25.20	25.00	-2	407	-0.49%
2020/07/16	2	25.55	0	0.00	25.25	2	399	0.50%
2020/07/13	0	0.00	1	24.55	24.80	-1	303	-0.33%
2020/07/06	1	25.30	0	0.00	25.05	1	294	0.34%
2020/06/17	1	24.80	0	0.00	24.75	1	261	0.38%
2020/06/10	0	0.00	2	24.40	24.40	-2	282	-0.71%
2020/05/27	2	23.90	0	0.00	24.00	2	343	0.58%
2020/05/25	2	23.90	0	0.00	24.00	2	363	0.55%
2020/03/11	1	25.35	1	25.30	24.85	0	471	0.00%
2020/03/05	1	27.60	0	0.00	27.80	1	452	0.22%
2020/03/04	0	0.00	1	27.80	27.80	-1	452	-0.22%
2020/02/13	1	30.05	0	0.00	30.25	1	389	0.26%
2019/11/11	0	0.00	2	29.85	29.70	-2	503	-0.40%
2019/11/04	2	29.90	1	29.90	30.20	1	503	0.20%
2019/10/15	3	28.25	3	28.75	28.35	0	384	0.00%
2019/08/07	0	0.00	1	28.80	28.80	-1	793	-0.13%
2019/07/30	0	0.00	2	30.55	30.00	-2	797	-0.25%
2019/07/16	0	0.00	2	31.05	31.10	-2	761	-0.26%
2019/07/12	0	0.00	3	31.88	31.65	-3	755	-0.40%
2019/07/11	3	32.53	0	0.00	32.60	3	740	0.41%
2019/07/10	3	32.25	2	32.90	32.50	1	717	0.14%
2019/07/03	1	30.55	1	30.65	30.60	0	605	0.00%
2019/07/02	1	30.80	0	0.00	30.50	1	604	0.17%
2019/06/27	1	32.25	0	0.00	31.70	1	578	0.17%
2019/06/26	3	31.95	1	32.05	31.80	2	549	0.36%
2019/06/25	1	31.00	0	0.00	31.05	1	517	0.19%
2019/06/24	0	0.00	5	32.12	31.65	-5	493	-1.01%
2019/06/21	10	30.93	13	31.19	30.85	-3	449	-0.67%
2019/06/20	7	30.65	0	0.00	30.45	7	420	1.66%
2019/06/19	6	30.48	16	30.58	30.45	-10	410	-2.43%
2019/06/18	12	30.79	14	31.12	30.65	-2	402	-0.50%
2019/06/17	10	29.30	0	0.00	29.30	10	350	2.85%
2019/06/14	3	29.20	0	0.00	28.75	3	372	0.81%
2019/05/29	0	0.00	4	29.10	29.05	-4	369	-1.08%
2019/05/28	2	29.73	0	0.00	29.90	2	359	0.56%
2019/05/27	2	28.93	0	0.00	28.80	2	346	0.58%
2019/05/23	0	0.00	3	28.40	28.10	-3	337	-0.89%
2019/05/22	3	27.70	0	0.00	27.75	3	330	0.91%
2019/05/09	0	0.00	2	28.50	28.00	-2	335	-0.60%
2019/05/08	0	0.00	1	28.85	28.60	-1	338	-0.30%
2019/05/06	3	28.87	0	0.00	28.80	3	337	0.89%
2019/03/20	0	0.00	8	33.93	33.00	-8	703	-1.14%
2019/03/19	10	33.03	2	33.00	33.00	8	687	1.16%
2019/01/03	0	0.00	4	36.85	37.00	-4	1,118	-0.36%
2019/01/02	4	37.40	0	0.00	37.40	4	1,131	0.35%
2018/12/28	2	38.18	4	37.16	38.00	-2	1,128	-0.18%
2018/12/27	0	0.00	3	36.55	36.05	-3	1,107	-0.27%
2018/12/26	1	35.80	7	35.86	35.85	-6	1,121	-0.53%
2018/12/24	10	37.36	7	37.25	37.25	3	1,146	0.26%
2018/12/22	1	36.80	4	37.24	37.20	-3	1,137	-0.26%
2018/12/21	11	36.74	3	36.68	36.80	8	1,164	0.69%
2018/12/20	0	0.00	1	36.75	35.45	-1	1,180	-0.08%
2018/12/19	1	38.80	1	38.40	37.00	0	1,253	0.00%
2018/12/18	5	39.68	16	39.23	38.20	-11	1,263	-0.87%
2018/12/17	21	38.52	7	38.69	39.20	14	1,189	1.18%
2018/12/14	0	0.00	8	35.33	35.65	-8	1,166	-0.69%
2018/12/13	9	35.26	0	0.00	35.10	9	1,204	0.75%
2018/12/05	0	0.00	2	35.80	35.85	-2	1,797	-0.11%
2018/12/03	0	0.00	3	35.27	35.50	-3	1,986	-0.15%
2018/11/30	4	32.65	1	32.40	32.30	3	2,240	0.13%
2018/11/29	1	32.00	16	31.55	32.15	-15	2,447	-0.61%
2018/11/28	20	30.05	4	30.93	31.35	16	2,515	0.64%
2018/11/27	2	28.50	2	28.15	28.50	0	2,569	0.00%
2018/11/26	4	28.26	3	28.38	28.60	1	2,746	0.04%
2018/11/23	2	26.40	4	27.39	26.70	-2	2,940	-0.07%
2018/11/22	1	29.90	0	0.00	29.20	1	3,062	0.03%
2018/11/20	0	0.00	1	30.45	30.30	-1	3,262	-0.03%
2018/11/19	1	31.30	0	0.00	30.75	1	3,410	0.03%
2018/11/14	0	0.00	2	30.15	30.00	-2	3,793	-0.05%
2018/11/08	2	31.60	0	0.00	30.50	2	4,098	0.05%
2018/11/02	0	0.00	1	31.25	31.20	-1	4,263	-0.02%
2018/11/01	2	31.88	0	0.00	31.80	2	4,248	0.05%
2018/10/16	20	35.80	20	36.41	35.50	0	4,454	0.00%
2018/10/09	0	0.00	1	39.00	37.45	-1	4,469	-0.02%
2018/10/08	1	39.00	0	0.00	38.90	1	4,464	0.02%
2018/10/03	6	38.65	0	0.00	38.40	6	4,435	0.14%
2018/10/02	0	0.00	1	40.35	40.35	-1	4,403	-0.02%
2018/10/01	1	41.35	0	0.00	40.95	1	4,383	0.02%
2018/09/28	3	41.15	3	41.03	40.90	0	4,374	0.00%
2018/09/27	1	43.10	2	40.63	41.80	-1	4,360	-0.02%
2018/09/26	42	45.12	41.5	45.56	44.05	0.5	4,364	0.01%
2018/09/20	12	43.98	12	43.85	44.30	0	4,244	0.00%
2018/09/19	11	44.02	16	44.24	43.85	-5	4,213	-0.12%
2018/09/18	16	44.07	16	44.40	45.15	0	4,173	0.00%
2018/09/17	6	43.50	0	0.00	44.45	6	4,090	0.15%
2018/09/14	1	49.25	2	48.13	47.70	-1	4,003	-0.02%
2018/09/13	3	49.00	9	48.67	48.25	-6	3,942	-0.15%
2018/09/12	4	49.00	7	48.06	49.00	-3	3,856	-0.08%
2018/09/11	14	49.95	9	49.97	48.00	5	3,698	0.14%
2018/09/10	15	52.46	15	52.73	53.30	0	3,589	0.00%
2018/09/07	11	51.34	11	51.04	51.80	0	3,460	0.00%
2018/09/06	10	52.08	14	52.45	51.80	-4	3,367	-0.12%
2018/09/05	11	52.55	11	53.02	53.50	0	3,086	0.00%
2018/09/04	2	48.78	2	49.30	48.65	0	2,888	0.00%
2018/09/03	4	50.19	4	49.53	49.30	0	2,826	0.00%
2018/08/31	24	49.13	22	49.20	49.20	2	2,756	0.07%
2018/08/30	10	48.89	17	49.11	50.90	-7	2,692	-0.26%
2018/08/29	15	47.18	14	47.15	47.45	1	2,525	0.04%
2018/08/28	2	44.80	0	0.00	45.20	2	2,397	0.08%
2018/08/27	3	43.75	7	43.79	44.00	-4	2,305	-0.17%
2018/08/24	6	44.78	3	44.38	45.50	3	2,241	0.13%
2018/08/23	5	42.09	1	43.40	43.55	4	2,128	0.19%
2018/08/22	6	41.39	7	42.35	42.00	-1	2,124	-0.05%
2018/08/21	1	40.50	1	40.80	40.70	0	1,953	0.00%
2018/08/20	3	38.17	7	38.44	39.65	-4	1,890	-0.21%
2018/08/17	2	37.88	2	38.00	38.35	0	1,886	0.00%
2018/08/16	2	37.13	1	37.60	37.40	1	1,858	0.05%
2018/08/14	1	35.20	3	35.40	35.40	-2	1,962	-0.10%
2018/08/13	3	34.80	0	0.00	35.05	3	1,954	0.15%
2018/08/10	0	0.00	1	34.70	34.70	-1	1,906	-0.05%
2018/08/01	0	0.00	12	33.25	33.50	-12	2,033	-0.59%
2018/07/31	12	33.29	0	0.00	33.20	12	2,017	0.59%
2018/07/30	16	33.16	16	33.63	33.95	0	1,997	0.00%
2018/07/27	0	0.00	10	32.39	32.60	-10	1,915	-0.52%
2018/07/26	0	0.00	1	32.10	32.05	-1	1,910	-0.05%
2018/07/25	11	32.86	2	32.65	32.05	9	1,888	0.48%
2018/07/19	1	31.50	0	0.00	31.45	1	1,910	0.05%
2018/07/18	1	31.35	1	32.30	31.60	0	1,939	0.00%
2018/07/04	0	0.00	3	30.60	31.10	-3	2,181	-0.14%
2018/06/29	0	0.00	2	29.65	29.65	-2	2,379	-0.08%
2018/06/25	2	28.60	15	27.85	29.15	-13	2,574	-0.51%
2018/06/21	0	0.00	3	30.35	30.20	-3	2,759	-0.11%
2018/06/12	0	0.00	2	31.45	31.50	-2	4,321	-0.05%
2018/06/11	3	30.40	0	0.00	31.00	3	4,335	0.07%
2018/06/08	3	32.35	0	0.00	32.50	3	4,325	0.07%
2018/06/07	21	34.53	23	34.42	33.70	-2	4,367	-0.05%
2018/06/06	8	33.15	5	33.35	33.10	3	4,336	0.07%
2018/06/05	5	33.85	5	33.45	32.75	0	4,344	0.00%
2018/05/31	6	32.20	1	32.15	32.30	5	4,468	0.11%
2018/05/28	1	33.30	0	0.00	32.75	1	4,931	0.02%
2018/05/25	1	34.60	2	34.95	34.10	-1	5,226	-0.02%
2018/05/24	1	34.15	1	34.90	35.10	0	5,404	0.00%
2018/05/23	22	34.17	17	34.33	34.45	5	5,355	0.09%
2018/05/22	9	34.16	4	34.80	35.20	5	5,229	0.10%
2018/05/21	2	31.30	2	32.00	32.00	0	5,145	0.00%
2018/05/16	0	0.00	10	32.00	31.70	-10	5,229	-0.19%
2018/05/14	10	27.18	0	0.00	27.00	10	5,216	0.19%
2018/05/11	1	27.65	0	0.00	27.65	1	5,250	0.02%
2018/05/10	5	27.16	25	27.44	29.05	-20	5,325	-0.38%
2018/05/09	20	28.20	0	0.00	27.00	20	5,292	0.38%
2018/04/30	0	0.00	2	26.25	26.55	-2	5,386	-0.04%
2018/04/27	0	0.00	6	26.65	26.90	-6	5,386	-0.11%
2018/04/26	6	26.04	1	25.95	25.80	5	5,367	0.09%
2018/04/25	2	25.85	0	0.00	25.85	2	5,457	0.04%
2018/04/24	2	25.88	1	25.75	25.50	1	5,472	0.02%
2018/04/23	2	25.70	2	26.10	25.50	0	5,447	0.00%
2018/04/20	2	24.50	3	24.60	24.75	-1	5,401	-0.02%
2018/04/18	1	25.60	0	0.00	25.20	1	5,333	0.02%
2018/04/17	0	0.00	2	23.95	23.90	-2	5,251	-0.04%
2018/04/09	0	0.00	1	30.40	30.30	-1	5,044	-0.02%
2018/04/03	1	31.00	2	31.15	30.95	-1	5,007	-0.02%
2018/04/02	11	32.22	10	32.66	31.85	1	4,955	0.02%
2018/03/31	1	31.00	1	31.00	30.65	0	4,775	0.00%
2018/03/30	7	30.00	0	0.00	30.20	7	4,719	0.15%
2018/03/28	0	0.00	1	30.35	30.20	-1	4,615	-0.02%
2018/03/27	3	30.37	2	30.60	30.60	1	4,569	0.02%
2018/03/26	3	30.63	1	31.15	29.95	2	4,506	0.04%
2018/03/23	0	0.00	11	30.79	31.20	-11	4,361	-0.25%
2018/03/22	1	32.50	11	33.44	31.05	-10	4,128	-0.24%
2018/03/21	25	36.76	21	37.25	34.50	4	3,931	0.10%
2018/03/20	2	35.05	0	0.00	35.45	2	2,974	0.07%
2018/03/19	2	30.58	3	31.07	32.25	-1	2,864	-0.03%
2018/03/16	4	29.58	0	0.00	29.35	4	2,803	0.14%
2018/03/13	1	30.10	0	0.00	30.60	1	2,661	0.04%
2018/03/12	0	0.00	1	28.70	28.90	-1	2,595	-0.04%
2018/03/09	0	0.00	5	31.42	31.60	-5	2,514	-0.20%
2018/03/08	0	0.00	18	33.13	33.00	-18	2,454	-0.73%
2018/03/07	7	36.42	2	37.18	36.35	5	2,374	0.21%
2018/03/06	2	35.25	1	35.90	35.50	1	2,286	0.04%
2018/03/05	3	35.77	0	0.00	36.30	3	2,231	0.13%
2018/03/02	6	35.13	1	35.50	35.70	5	2,109	0.24%
2018/03/01	55	34.82	41	34.50	34.50	14	2,038	0.69%
2018/02/27	31	31.30	58	30.36	33.50	-27	1,604	-1.68%
2018/02/26	22	30.35	20	29.88	30.55	2	1,277	0.16%
2018/02/23	0	0.00	2	27.80	27.80	-2	1,044	-0.19%
2018/02/22	20	24.70	0	0.00	25.30	20	1,034	1.93%
2018/02/12	1	21.00	0	0.00	20.95	1	984	0.10%
2018/02/09	14	22.04	14	21.84	21.75	0	954	0.00%
2018/02/08	4	21.40	5	21.55	21.75	-1	873	-0.11%
2018/02/07	5	20.88	4	20.90	20.90	1	833	0.12%
2018/02/06	1	20.65	0	0.00	20.60	1	817	0.12%
2018/02/05	3	20.85	10	20.46	21.50	-7	777	-0.90%
2018/02/02	21	21.36	13	21.50	21.40	8	736	1.09%
2018/02/01	1	20.20	0	0.00	20.20	1	633	0.16%
2018/01/31	2	19.95	2	19.90	19.90	0	616	0.00%
2018/01/26	0	0.00	3	19.63	18.85	-3	539	-0.56%
2018/01/25	1	19.40	0	0.00	19.30	1	509	0.20%
2018/01/23	0	0.00	1	18.65	18.45	-1	430	-0.23%
2018/01/19	4	18.60	1	19.60	18.70	3	388	0.77%