泰鼎-KY (4927)-致和-金華券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.05
漲跌
▲0.50
漲幅
+1.30%
成交量
520張
產業
上市電子零組件類股▼0.18%
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華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
2024/04/29	0	0.00	1	40.70	40.70	-1	694	-0.14%
2024/04/17	0	0.00	1	38.70	39.75	-1	670	-0.15%
2024/04/16	1	38.25	1	38.20	38.05	0	667	0.00%
2024/04/02	1	40.00	0	0.00	39.35	1	612	0.16%
2024/03/25	0	0.00	0	45.00	42.20	0	534	0.00%
2024/03/22	1	41.75	0	0.00	41.65	1	528	0.19%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.00%
2024/03/13	2	41.80	1	41.70	40.20	1	459	0.22%
2024/03/06	1	44.00	0	0.00	43.75	1	336	0.30%
2024/03/04	1	45.05	0	0.00	44.65	1	272	0.37%
2024/02/29	1	46.05	1	45.90	45.90	0	244	0.00%
2024/02/27	1	46.65	0	0.00	46.80	1	224	0.44%
2024/02/26	1	47.65	0	0.00	47.40	1	224	0.45%
2023/10/30	0	0.00	1	47.70	47.50	-1	772	-0.13%
2023/10/27	1	47.00	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/18	1	52.10	0	0.00	51.60	1	767	0.13%
2023/09/25	0	0.00	1	57.70	57.30	-1	1,169	-0.09%
2023/08/24	1	52.10	1	52.50	52.50	0	1,345	0.00%
2023/08/23	1	52.20	1	52.30	52.30	0	1,377	0.00%
2023/08/17	1	51.70	1	53.10	52.80	0	1,397	0.00%
2023/08/16	0	0.00	2	52.70	52.30	-2	1,453	-0.14%
2023/08/01	1	61.00	0	0.00	61.40	1	1,449	0.07%
2023/07/14	1	66.60	1	66.00	66.00	0	1,433	0.00%
2023/07/13	1	67.10	1	68.00	67.10	0	1,439	0.00%
2023/07/04	0	0.00	2	69.35	70.20	-2	1,531	-0.13%
2023/06/29	0	0.00	1	61.00	61.20	-1	1,386	-0.07%
2023/06/08	0	0.00	1	64.90	64.70	-1	1,344	-0.07%
2023/06/05	0	0.00	1	63.60	63.80	-1	1,275	-0.08%
2023/05/29	1	60.90	0	0.00	60.80	1	1,232	0.08%
2023/05/19	0	0.00	1	59.60	59.60	-1	1,270	-0.08%
2023/05/17	0	0.00	1	59.30	59.70	-1	1,244	-0.08%
2023/04/20	2	59.00	0	0.00	58.40	2	1,207	0.17%
2023/04/18	1	61.00	0	0.00	60.40	1	1,192	0.08%
2023/04/13	2	62.10	0	0.00	61.50	2	1,151	0.17%
2023/04/11	1	62.10	0	0.00	62.10	1	976	0.10%
2023/03/21	0	0.00	1	58.00	58.20	-1	911	-0.11%
2023/03/13	1	57.60	0	0.00	58.60	1	996	0.10%
2023/03/01	0	0.00	2	58.40	58.70	-2	1,338	-0.15%
2023/02/24	1	62.00	0	0.00	61.10	1	1,335	0.07%
2023/02/20	0	0.00	2	62.60	64.90	-2	1,384	-0.14%
2023/02/17	0	0.00	1	61.00	61.60	-1	1,339	-0.07%
2023/02/07	0	0.00	1	60.30	60.60	-1	1,818	-0.05%
2023/02/02	1	60.20	0	0.00	60.20	1	1,864	0.05%
2022/11/29	2	59.60	2	59.50	59.50	0	2,584	0.00%
2022/11/28	2	60.20	2	59.70	59.30	0	2,579	0.00%
2022/11/21	2	54.50	0	0.00	54.30	2	2,511	0.08%
2022/11/15	0	0.00	1	54.60	54.80	-1	2,672	-0.04%
2022/11/11	2	53.55	1	53.60	53.10	1	2,889	0.03%
2022/11/09	1	55.10	1	55.70	55.90	0	2,749	0.00%
2022/11/08	3	54.70	3	55.43	54.40	0	2,707	0.00%
2022/10/26	2	49.55	2	48.20	48.20	0	2,471	0.00%
2022/10/21	1	51.10	1	50.30	50.30	0	2,409	0.00%
2022/10/14	0	0.00	1	48.35	49.15	-1	2,239	-0.04%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/06	3	51.90	3	51.80	52.20	0	2,177	0.00%
2022/10/05	1	52.30	0	0.00	51.70	1	2,183	0.05%
2022/09/28	1	52.90	0	0.00	49.50	1	2,208	0.05%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/15	0	0.00	1	58.70	60.30	-1	2,236	-0.04%
2022/09/14	1	57.40	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	1	58.90	58.90	-1	2,210	-0.05%
2022/09/07	1	58.10	0	0.00	56.60	1	2,244	0.04%
2022/09/06	0	0.00	1	59.40	58.10	-1	2,278	-0.04%
2022/09/05	1	57.70	0	0.00	57.80	1	2,240	0.04%
2022/09/02	0	0.00	2	61.40	60.90	-2	2,251	-0.09%
2022/08/31	1	60.90	0	0.00	61.80	1	2,218	0.05%
2022/08/30	1	60.00	5	61.20	61.10	-4	2,198	-0.18%
2022/08/26	3	60.40	2	60.20	60.60	1	2,130	0.05%
2022/08/25	1	59.70	0	0.00	59.00	1	2,116	0.05%
2022/08/24	2	59.35	0	0.00	58.90	2	2,111	0.09%
2022/08/23	1	61.20	0	0.00	60.90	1	2,081	0.05%
2022/08/22	3	62.27	5	62.88	62.80	-2	2,037	-0.10%
2022/08/19	7	60.83	3	61.70	62.30	4	1,915	0.21%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/16	2	57.10	1	58.20	56.80	1	1,730	0.06%
2022/08/12	0	0.00	1	56.90	56.80	-1	1,730	-0.06%
2022/08/05	1	56.10	0	0.00	56.70	1	1,759	0.06%
2022/08/01	1	59.50	0	0.00	59.70	1	1,819	0.05%
2022/07/21	0	0.00	3	63.00	64.20	-3	2,010	-0.15%
2022/07/20	0	0.00	2	63.75	63.40	-2	2,054	-0.10%
2022/07/14	3	59.30	1	61.30	62.30	2	2,321	0.09%
2022/07/13	1	60.10	0	0.00	59.00	1	2,314	0.04%
2022/06/15	1	78.10	0	0.00	75.70	1	3,125	0.03%
2022/06/02	1	88.20	0	0.00	88.10	1	3,112	0.03%
2022/03/22	0	0.00	1	101.00	102.50	-1	7,145	-0.01%
2022/03/03	1	98.90	0	0.00	96.00	1	8,209	0.01%
2022/02/25	0	0.00	1	99.20	99.40	-1	8,214	-0.01%
2022/02/23	0	0.00	1	104.50	104.00	-1	8,512	-0.01%
2022/02/17	1	104.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	105.00	1	106.50	105.50	0	9,115	0.00%
2022/02/14	1	103.00	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	1	107.50	107.00	-1	9,870	-0.01%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/01/10	0	0.00	1	130.00	129.00	-1	10,515	-0.01%
2022/01/07	1	125.00	0	0.00	125.00	1	10,675	0.01%
2021/12/27	35	122.43	35	121.57	124.00	0	10,047	0.00%
2021/12/22	0	0.00	1	114.50	117.50	-1	9,611	-0.01%
2021/12/02	0	0.00	1	96.90	98.30	-1	10,616	-0.01%
2021/12/01	2	108.00	1	103.00	103.00	1	10,358	0.01%
2021/11/30	1	105.50	1	107.00	114.00	0	10,353	0.00%
2021/11/24	1	99.50	0	0.00	101.50	1	10,336	0.01%
2021/11/23	1	103.00	1	100.50	99.00	0	10,249	0.00%
2021/11/16	0	0.00	50	99.88	100.50	-50	9,481	-0.53%
2021/11/10	1	93.20	2	93.75	92.30	-1	8,609	-0.01%
2021/11/09	0	0.00	1	88.50	93.60	-1	8,228	-0.01%
2021/11/08	51	84.51	70	85.85	85.10	-19	7,972	-0.24%
2021/11/05	1	85.00	0	0.00	85.00	1	7,842	0.01%
2021/11/04	70	81.32	0	0.00	84.80	70	7,630	0.92%
2021/11/03	0	0.00	3	79.60	79.90	-3	7,371	-0.04%
2021/11/02	1	77.90	0	0.00	76.30	1	7,284	0.01%
2021/10/25	0	0.00	1	77.90	77.50	-1	6,781	-0.01%
2021/10/22	70	78.76	71	79.44	80.80	-1	6,653	-0.02%
2021/10/21	0	0.00	2	77.90	78.20	-2	6,455	-0.03%
2021/10/20	1	77.70	1	79.60	77.90	0	6,355	0.00%
2021/10/19	1	77.60	0	0.00	78.50	1	6,208	0.02%
2021/10/15	1	75.00	13	76.11	76.00	-12	6,050	-0.20%
2021/10/14	0	0.00	9	72.20	73.90	-9	5,766	-0.16%
2021/10/08	0	0.00	1	70.80	70.80	-1	5,584	-0.02%
2021/10/06	0	0.00	2	68.25	68.70	-2	5,580	-0.04%
2021/10/04	0	0.00	10	65.70	65.00	-10	5,466	-0.18%
2021/10/01	1	66.90	5	66.20	65.10	-4	5,413	-0.07%
2021/09/29	1	69.90	1	70.40	69.50	0	5,269	0.00%
2021/09/27	0	0.00	3	73.60	73.10	-3	5,041	-0.06%
2021/09/24	1	68.70	1	69.60	71.30	0	4,553	0.00%
2021/09/23	6	68.40	0	0.00	69.00	6	4,403	0.14%
2021/09/22	14	68.64	0	0.00	68.30	14	4,354	0.32%
2021/09/17	0	0.00	1	68.40	68.70	-1	4,283	-0.02%
2021/09/16	1	67.70	0	0.00	67.00	1	4,227	0.02%
2021/09/10	3	71.17	4	72.03	73.10	-1	3,676	-0.03%
2021/09/09	0	0.00	7	70.17	71.50	-7	3,227	-0.22%
2021/09/08	3	67.57	0	0.00	66.80	3	2,827	0.11%
2021/09/07	0	0.00	2	69.35	69.90	-2	2,656	-0.08%
2021/09/06	1	68.40	1	67.70	68.40	0	2,407	0.00%
2021/09/03	2	69.45	6	70.05	70.50	-4	2,298	-0.17%
2021/09/02	0	0.00	37	67.44	68.60	-37	1,979	-1.87%
2021/08/31	0	0.00	1	62.20	62.00	-1	1,458	-0.07%
2021/08/23	0	0.00	1	58.10	58.30	-1	1,429	-0.07%
2021/08/16	1	55.10	0	0.00	54.80	1	1,465	0.07%
2021/08/11	2	57.75	0	0.00	57.30	2	1,563	0.13%
2021/08/10	2	59.00	0	0.00	58.40	2	1,590	0.13%
2021/08/06	0	0.00	2	60.80	61.00	-2	1,715	-0.12%
2021/08/05	2	60.00	0	0.00	60.40	2	1,783	0.11%
2021/08/04	0	0.00	1	61.30	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	3	59.27	59.70	-3	1,905	-0.16%
2021/07/30	1	58.40	0	0.00	57.70	1	1,955	0.05%
2021/07/29	3	58.00	1	59.00	58.30	2	1,978	0.10%
2021/07/28	1	58.60	0	0.00	58.50	1	1,986	0.05%
2021/07/23	1	61.30	1	61.50	60.50	0	2,006	0.00%
2021/07/21	0	0.00	2	59.90	60.60	-2	2,038	-0.10%
2021/07/20	1	58.60	3	59.37	58.50	-2	2,024	-0.10%
2021/07/19	1	60.70	0	0.00	59.80	1	2,021	0.05%
2021/07/15	1	64.50	0	0.00	64.30	1	2,037	0.05%
2021/07/14	2	64.10	3	63.73	65.40	-1	1,996	-0.05%
2021/07/12	0	0.00	4	59.78	60.00	-4	1,946	-0.21%
2021/07/08	1	59.50	0	0.00	59.70	1	2,047	0.05%
2021/07/07	2	59.70	0	0.00	59.80	2	2,111	0.09%
2021/07/05	0	0.00	1	62.70	62.80	-1	2,131	-0.05%
2021/07/01	0	0.00	2	60.30	59.70	-2	2,156	-0.09%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/23	0	0.00	4	60.53	60.30	-4	2,233	-0.18%
2021/06/22	1	59.20	0	0.00	58.00	1	2,220	0.05%
2021/06/18	3	59.70	3	59.40	59.90	0	2,215	0.00%
2021/06/17	3	58.60	0	0.00	58.50	3	2,228	0.13%
2021/06/16	0	0.00	1	58.80	58.30	-1	2,240	-0.04%
2021/06/11	1	56.80	5	56.98	56.80	-4	2,269	-0.18%
2021/06/04	3	56.00	0	0.00	55.30	3	2,355	0.13%
2021/06/03	0	0.00	10	56.21	56.30	-10	2,382	-0.42%
2021/06/02	4	56.08	11	56.25	55.90	-7	2,393	-0.29%
2021/05/28	3	55.90	0	0.00	55.70	3	2,548	0.12%
2021/05/24	0	0.00	8	53.70	53.70	-8	2,607	-0.31%
2021/05/17	1	44.55	0	0.00	44.55	1	2,584	0.04%
2021/05/14	4	49.96	0	0.00	49.50	4	2,540	0.16%
2021/05/13	4	51.40	2	51.80	50.80	2	2,494	0.08%
2021/05/12	8	55.56	1	55.20	55.20	7	2,437	0.29%
2021/05/11	6	61.50	2	61.30	61.30	4	2,407	0.17%
2021/05/10	1	68.00	1	68.20	68.10	0	2,333	0.00%
2021/05/07	1	68.70	1	68.50	68.80	0	2,344	0.00%
2021/05/06	0	0.00	2	68.85	67.90	-2	2,357	-0.08%
2021/05/05	1	66.30	1	67.40	66.50	0	2,436	0.00%
2021/05/04	3	65.13	0	0.00	65.80	3	2,472	0.12%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	8	68.29	1	68.90	67.80	7	2,506	0.28%
2021/04/27	0	0.00	1	66.70	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	3	67.00	67.00	-3	2,471	-0.12%
2021/04/21	1	67.10	1	67.90	67.90	0	2,556	0.00%
2021/04/20	0	0.00	5	67.50	67.20	-5	2,535	-0.20%
2021/04/19	4	67.15	7	67.44	67.20	-3	2,565	-0.12%
2021/04/16	2	65.55	1	66.00	65.90	1	2,547	0.04%
2021/04/15	5	63.58	0	0.00	64.00	5	2,554	0.20%
2021/04/14	4	61.83	4	62.00	62.00	0	2,567	0.00%
2021/04/13	2	65.00	1	64.30	64.30	1	2,516	0.04%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	2	66.95	1	67.30	66.50	1	2,482	0.04%
2021/04/08	5	66.70	3	66.57	66.70	2	2,468	0.08%
2021/04/07	30	66.50	2	66.50	66.50	28	2,456	1.14%
2021/04/06	6	67.07	2	67.30	66.80	4	2,449	0.16%
2021/04/01	17	66.70	1	67.70	66.70	16	2,460	0.65%
2021/03/29	2	67.10	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	0.00	1	66.40	66.70	-1	2,619	-0.04%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/18	2	67.50	0	0.00	67.40	2	2,752	0.07%
2021/03/16	0	0.00	2	68.00	68.10	-2	2,832	-0.07%
2021/03/15	2	68.00	0	0.00	68.10	2	2,841	0.07%
2021/03/12	2	67.60	0	0.00	67.90	2	2,845	0.07%
2021/03/11	4	67.75	0	0.00	68.10	4	2,887	0.14%
2021/03/10	2	67.40	3	67.97	67.70	-1	2,882	-0.03%
2021/03/09	1	66.70	0	0.00	67.00	1	2,885	0.03%
2021/03/04	2	68.75	0	0.00	68.20	2	2,914	0.07%
2021/03/03	5	71.24	1	71.10	71.10	4	2,864	0.14%
2021/03/02	0	0.00	2	71.80	71.00	-2	2,890	-0.07%
2021/02/25	3	70.83	2	70.90	71.10	1	2,857	0.03%
2021/02/22	0	0.00	3	71.00	71.20	-3	2,930	-0.10%
2021/02/18	2	71.20	0	0.00	71.20	2	2,978	0.07%
2021/02/05	0	0.00	2	68.05	68.00	-2	2,993	-0.07%
2021/02/04	2	66.80	0	0.00	66.70	2	3,002	0.07%
2021/02/03	2	67.15	1	67.00	67.00	1	3,045	0.03%
2021/01/29	2	69.35	0	0.00	68.80	2	3,112	0.06%
2021/01/28	1	70.20	0	0.00	70.20	1	3,078	0.03%
2021/01/27	4	71.00	0	0.00	71.70	4	3,027	0.13%
2021/01/26	1	69.40	1	68.60	68.60	0	2,911	0.00%
2021/01/18	1	67.60	1	68.20	68.40	0	2,847	0.00%
2021/01/15	0	0.00	1	69.60	68.90	-1	2,838	-0.04%
2021/01/14	3	69.80	1	68.20	70.90	2	2,786	0.07%
2021/01/13	1	67.20	1	68.30	68.10	0	2,736	0.00%
2021/01/12	1	67.50	5	68.10	66.70	-4	2,719	-0.15%
2021/01/11	5	68.20	3	68.50	68.90	2	2,692	0.07%
2021/01/08	1	67.50	10	67.28	67.50	-9	2,673	-0.34%
2021/01/06	8	68.95	3	69.10	68.30	5	2,634	0.19%
2021/01/05	1	68.40	0	0.00	68.60	1	2,611	0.04%
2021/01/04	7	69.31	1	69.30	69.40	6	2,608	0.23%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	1	69.20	68.60	-1	2,624	-0.04%
2020/12/28	1	68.40	0	0.00	67.90	1	2,615	0.04%
2020/12/25	2	69.45	2	69.70	68.80	0	2,581	0.00%
2020/12/24	7	70.43	0	0.00	70.20	7	2,571	0.27%
2020/12/22	4	68.70	0	0.00	67.60	4	2,576	0.16%
2020/12/18	1	70.70	0	0.00	70.50	1	2,586	0.04%
2020/12/16	2	72.00	0	0.00	72.00	2	2,632	0.08%
2020/12/15	0	0.00	1	72.00	71.60	-1	2,710	-0.04%
2020/12/11	0	0.00	3	72.00	72.60	-3	2,810	-0.11%
2020/12/07	1	78.30	0	0.00	77.30	1	2,949	0.03%
2020/12/03	3	82.67	1	81.50	81.80	2	2,879	0.07%
2020/12/02	1	82.40	0	0.00	82.60	1	2,878	0.03%
2020/12/01	0	0.00	2	83.50	83.40	-2	2,889	-0.07%
2020/11/30	1	82.40	0	0.00	81.30	1	2,889	0.03%
2020/11/27	0	0.00	5	83.80	83.40	-5	2,869	-0.17%
2020/11/26	6	83.30	6	82.65	84.10	0	2,840	0.00%
2020/11/24	5	81.76	1	81.50	81.30	4	2,831	0.14%
2020/11/20	1	83.30	0	0.00	82.90	1	2,874	0.03%
2020/11/19	1	82.40	2	82.70	82.40	-1	2,877	-0.03%
2020/11/18	2	81.55	0	0.00	82.40	2	2,826	0.07%
2020/11/16	0	0.00	7	81.91	81.80	-7	2,855	-0.25%
2020/11/12	1	78.00	0	0.00	79.00	1	2,857	0.03%
2020/11/11	6	79.45	0	0.00	79.70	6	2,871	0.21%
2020/11/06	3	78.40	3	79.77	78.50	0	3,079	0.00%
2020/11/05	0	0.00	1	75.40	76.00	-1	3,050	-0.03%
2020/11/02	2	73.30	0	0.00	75.20	2	3,373	0.06%
2020/10/30	1	75.70	1	76.50	74.10	0	3,595	0.00%
2020/10/28	1	75.20	1	75.90	75.40	0	3,735	0.00%
2020/10/27	0	0.00	2	74.10	74.30	-2	3,751	-0.05%
2020/10/26	1	73.10	1	73.60	72.80	0	3,789	0.00%
2020/10/20	0	0.00	2	71.40	71.60	-2	4,154	-0.05%
2020/10/15	2	70.90	0	0.00	70.90	2	4,345	0.05%
2020/10/05	0	0.00	4	73.00	73.00	-4	4,684	-0.09%
2020/09/29	1	71.10	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	71.90	0	0.00	72.00	2	4,991	0.04%
2020/09/25	1	73.60	0	0.00	72.40	1	5,108	0.02%
2020/09/23	0	0.00	1	81.00	77.30	-1	5,685	-0.02%
2020/09/15	0	0.00	1	76.50	77.10	-1	5,684	-0.02%
2020/09/14	0	0.00	1	71.70	74.20	-1	5,814	-0.02%
2020/09/11	2	70.70	1	71.00	71.00	1	5,733	0.02%
2020/09/10	1	70.80	2	72.00	70.70	-1	5,824	-0.02%
2020/09/07	4	71.03	1	72.00	70.70	3	6,139	0.05%
2020/09/04	1	71.40	4	71.40	71.70	-3	6,164	-0.05%
2020/09/03	1	71.20	1	72.80	71.10	0	6,194	0.00%
2020/09/01	2	70.70	0	0.00	71.00	2	6,217	0.03%
2020/08/27	0	0.00	1	72.30	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	2	71.10	71.10	-2	6,367	-0.03%
2020/08/18	1	75.50	0	0.00	75.20	1	6,665	0.02%
2020/08/17	1	75.80	0	0.00	76.20	1	6,804	0.01%
2020/08/14	0	0.00	1	74.50	76.90	-1	7,144	-0.01%
2020/08/10	1	76.00	0	0.00	74.40	1	7,261	0.01%
2020/08/04	0	0.00	2	74.80	75.80	-2	7,502	-0.03%
2020/08/03	2	73.95	0	0.00	73.70	2	7,519	0.03%
2020/07/31	0	0.00	1	80.10	80.40	-1	7,730	-0.01%
2020/07/30	1	79.50	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.10	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	80.60	0	0.00	82.00	1	8,007	0.01%
2020/07/24	0	0.00	2	82.15	80.80	-2	8,093	-0.02%
2020/07/22	1	81.80	1	82.00	82.40	0	8,100	0.00%
2020/07/21	3	80.53	3	81.80	81.80	0	8,102	0.00%
2020/07/20	1	78.60	1	78.10	80.20	0	8,192	0.00%
2020/07/17	3	81.20	5	79.76	78.90	-2	8,302	-0.02%
2020/07/16	3	79.50	3	79.70	79.60	0	8,376	0.00%
2020/07/15	2	78.25	2	78.90	78.00	0	8,442	0.00%
2020/07/14	1	78.00	0	0.00	78.70	1	8,504	0.01%
2020/07/13	1	78.40	0	0.00	77.70	1	8,523	0.01%
2020/07/09	3	83.07	0	0.00	81.10	3	8,601	0.03%
2020/07/03	2	79.05	2	78.00	78.00	0	8,994	0.00%
2020/07/02	0	0.00	2	75.40	79.40	-2	8,939	-0.02%
2020/07/01	3	71.63	3	72.43	72.20	0	8,738	0.00%
2020/06/30	0	0.00	1	69.10	69.10	-1	8,712	-0.01%
2020/06/24	1	70.80	0	0.00	70.80	1	8,718	0.01%
2020/06/23	1	70.80	1	72.60	70.60	0	8,835	0.00%
2020/06/22	1	71.70	0	0.00	72.30	1	8,839	0.01%
2020/06/19	3	71.07	9	73.23	73.60	-6	8,860	-0.07%
2020/06/18	4	69.78	2	69.35	69.40	2	8,725	0.02%
2020/06/17	4	69.13	0	0.00	69.00	4	8,838	0.05%
2020/06/15	1	66.80	1	68.10	67.30	0	8,868	0.00%
2020/06/12	1	66.70	1	67.00	67.60	0	9,014	0.00%
2020/06/08	0	0.00	1	67.50	67.00	-1	9,341	-0.01%
2020/06/05	3	67.17	2	67.10	67.30	1	9,400	0.01%
2020/05/27	0	0.00	1	68.00	68.10	-1	10,091	-0.01%
2020/05/26	1	68.90	4	69.85	68.20	-3	10,310	-0.03%
2020/05/21	1	71.50	0.1	71.50	71.50	0.9	10,464	0.01%
2020/05/20	4	64.18	0	0.00	65.00	4	10,220	0.04%
2020/05/18	2	59.80	1	61.20	60.80	1	10,586	0.01%
2020/05/15	2	60.80	3	60.97	60.80	-1	10,820	-0.01%
2020/05/14	1	61.90	3	62.70	60.60	-2	11,202	-0.02%
2020/05/13	2	61.90	1	62.60	61.90	1	11,770	0.01%
2020/05/12	8	62.56	7	63.20	62.10	1	12,247	0.01%
2020/05/07	0	0.00	1	60.30	60.10	-1	12,034	-0.01%
2020/04/30	2	56.40	0	0.00	56.30	2	11,923	0.02%
2020/04/29	6	58.17	6	56.87	56.30	0	12,041	0.00%
2020/04/28	1	56.90	1	56.30	57.20	0	12,202	0.00%
2020/04/27	0	0.00	1	54.60	54.00	-1	12,135	-0.01%
2020/04/22	1	55.20	2	55.40	55.90	-1	12,442	-0.01%
2020/04/21	3	53.93	2	54.00	54.00	1	12,394	0.01%
2020/04/20	0	0.00	1	53.50	53.40	-1	12,231	-0.01%
2020/04/17	1	53.70	1	52.20	52.00	0	12,138	0.00%
2020/04/15	1	53.00	0	0.00	53.00	1	12,025	0.01%
2020/04/14	0	0.00	2	53.40	54.00	-2	11,926	-0.02%
2020/04/13	1	53.40	1	53.20	53.10	0	11,862	0.00%
2020/04/10	0	0.00	1	52.90	52.50	-1	11,721	-0.01%
2020/04/09	4	52.85	1	52.70	52.80	3	11,677	0.03%
2020/04/08	2	51.30	1	51.50	51.80	1	11,479	0.01%
2020/04/07	0	0.00	1	45.55	48.40	-1	11,116	-0.01%
2020/04/06	1	45.35	1	46.35	44.00	0	10,970	0.00%
2020/04/01	1	45.35	0	0.00	45.50	1	10,811	0.01%
2020/03/19	0	0.00	3	47.00	47.20	-3	10,721	-0.03%
2020/03/17	0	0.00	3	48.00	49.15	-3	10,397	-0.03%
2020/03/12	1	51.40	10	52.50	50.00	-9	10,088	-0.09%
2020/03/09	2	57.00	0	0.00	55.00	2	9,664	0.02%
2020/03/05	5	57.60	0	0.00	56.90	5	9,328	0.05%
2020/02/27	5	58.10	5	58.80	55.40	0	8,973	0.00%
2020/02/26	3	58.17	13	57.52	57.10	-10	8,663	-0.12%
2020/02/21	0	0.00	6	55.42	55.50	-6	8,069	-0.07%
2020/02/20	7	54.56	2	55.55	55.50	5	7,975	0.06%
2020/02/19	6	57.48	6	57.73	58.20	0	7,523	0.00%
2020/02/18	0	0.00	1	57.00	57.20	-1	7,427	-0.01%
2020/02/17	20	61.15	19	60.22	59.70	1	7,168	0.01%
2020/02/14	4	57.70	13	58.11	60.30	-9	6,726	-0.13%
2020/02/13	5	54.40	51	55.50	54.90	-46	6,002	-0.77%
2020/02/12	1	53.20	1	52.40	52.40	0	5,496	0.00%
2020/02/10	1	52.50	1	51.60	51.30	0	5,538	0.00%
2020/02/06	5	53.50	0	0.00	53.60	5	5,321	0.09%
2020/02/05	2	53.00	2	52.80	52.60	0	5,214	0.00%
2020/02/03	1	52.00	3	52.20	52.70	-2	4,849	-0.04%
2020/01/31	0	0.00	1	52.70	53.30	-1	4,686	-0.02%
2020/01/20	0	0.00	1	50.90	51.00	-1	4,231	-0.02%
2020/01/17	1	50.50	4	50.33	50.30	-3	4,153	-0.07%
2020/01/16	1	49.50	1	49.20	49.20	0	3,998	0.00%
2020/01/09	0	0.00	2	45.28	45.30	-2	3,831	-0.05%
2020/01/08	2	44.70	1	44.40	44.20	1	3,898	0.03%
2020/01/07	3	45.73	0	0.00	44.70	3	3,949	0.08%
2020/01/03	0	0.00	1	46.30	46.30	-1	4,085	-0.02%
2020/01/02	1	46.60	0	0.00	47.25	1	4,108	0.02%
2019/12/31	1	46.50	1	46.05	46.00	0	4,206	0.00%
2019/12/30	0	0.00	1	46.15	46.05	-1	4,311	-0.02%
2019/12/27	1	46.90	0	0.00	46.85	1	4,271	0.02%
2019/12/26	0	0.00	1	46.10	46.05	-1	4,260	-0.02%
2019/12/25	2	48.05	0	0.00	47.20	2	4,222	0.05%
2019/12/24	10	47.80	2	47.55	47.70	8	4,240	0.19%
2019/12/23	1	47.30	1	47.30	47.60	0	4,127	0.00%
2019/12/20	1	45.55	1	45.70	46.00	0	3,987	0.00%
2019/12/18	0	0.00	3	45.60	45.10	-3	3,831	-0.08%
2019/12/17	0	0.00	1	43.95	44.10	-1	3,703	-0.03%
2019/12/13	0	0.00	2	44.35	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	1	43.70	43.45	-1	3,953	-0.03%
2019/12/09	1	42.50	0	0.00	42.60	1	4,163	0.02%
2019/12/06	1	43.75	1	43.95	44.05	0	4,135	0.00%
2019/12/02	1	42.65	0	0.00	42.65	1	4,603	0.02%
2019/11/22	0	0.00	5	42.86	42.70	-5	4,867	-0.10%
2019/11/20	4	43.23	0	0.00	43.15	4	5,080	0.08%
2019/11/19	0	0.00	3	44.22	43.60	-3	5,197	-0.06%
2019/11/18	5	43.91	1	44.20	44.30	4	5,226	0.08%
2019/11/15	0	0.00	1	42.90	43.00	-1	5,233	-0.02%
2019/11/14	1	41.85	0	0.00	41.65	1	5,387	0.02%
2019/11/11	1	42.30	10	42.96	42.10	-9	5,660	-0.16%
2019/11/08	11	44.26	2	43.85	43.85	9	5,702	0.16%
2019/11/07	3	44.15	1	44.45	44.45	2	5,784	0.03%
2019/11/05	0	0.00	1	42.35	42.25	-1	6,001	-0.02%
2019/10/31	0	0.00	2	43.35	43.25	-2	6,445	-0.03%
2019/10/25	2	42.80	0	0.00	42.65	2	6,713	0.03%
2019/10/24	3	43.10	4	43.40	43.40	-1	6,710	-0.01%
2019/10/23	2	42.70	0	0.00	42.50	2	6,712	0.03%
2019/10/22	2	43.40	0	0.00	42.75	2	6,735	0.03%
2019/10/16	0	0.00	1	41.65	41.80	-1	6,818	-0.01%
2019/10/14	0	0.00	4	39.00	39.30	-4	6,860	-0.06%
2019/10/08	1	41.35	0	0.00	41.05	1	6,871	0.01%
2019/10/07	0	0.00	2	42.75	42.30	-2	6,886	-0.03%
2019/09/25	0	0.00	1	44.05	43.60	-1	7,157	-0.01%
2019/09/24	1	43.80	0	0.00	43.80	1	7,262	0.01%
2019/09/23	2	44.48	0	0.00	44.30	2	7,290	0.03%
2019/09/19	2	43.80	0	0.00	43.60	2	7,393	0.03%
2019/09/18	2	43.70	0	0.00	43.40	2	7,383	0.03%
2019/09/11	3	47.15	0	0.00	47.15	3	7,212	0.04%
2019/09/10	1	47.10	0	0.00	46.85	1	7,338	0.01%
2019/09/09	2	47.83	3	47.20	46.70	-1	7,411	-0.01%
2019/09/06	1	51.60	2	51.35	51.50	-1	7,243	-0.01%
2019/09/05	2	50.90	2	51.70	51.40	0	7,472	0.00%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	1	50.40	1	51.30	50.50	0	7,592	0.00%
2019/09/02	2	50.45	0	0.00	51.70	2	7,645	0.03%
2019/08/30	1	51.10	1	51.30	50.30	0	7,796	0.00%
2019/08/29	1	50.90	0	0.00	50.80	1	7,929	0.01%
2019/08/27	2	51.30	0	0.00	51.00	2	7,869	0.03%
2019/08/26	1	52.10	0	0.00	51.30	1	7,858	0.01%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	3	54.30	3	54.83	54.90	0	7,731	0.00%
2019/08/21	2	54.00	2	55.40	54.20	0	7,650	0.00%
2019/08/19	0	0.00	2	55.35	55.20	-2	7,690	-0.03%
2019/08/16	1	53.20	0	0.00	53.20	1	7,605	0.01%
2019/08/14	2	54.10	2	55.40	54.60	0	7,517	0.00%
2019/08/08	0	0.00	2	55.90	56.50	-2	7,500	-0.03%
2019/08/07	10	53.50	10	53.33	52.80	0	7,291	0.00%
2019/08/06	7	52.41	7	52.93	53.80	0	7,271	0.00%
2019/08/02	6	52.92	2	52.80	52.70	4	7,225	0.06%
2019/07/31	0	0.00	2	51.55	51.60	-2	7,711	-0.03%
2019/07/30	0	0.00	2	51.35	51.50	-2	7,891	-0.03%
2019/07/29	1	49.60	0	0.00	50.50	1	7,944	0.01%
2019/07/24	1	49.35	0	0.00	49.40	1	8,324	0.01%
2019/07/23	1	49.80	0	0.00	49.80	1	8,400	0.01%
2019/07/22	0	0.00	1	50.60	50.70	-1	8,389	-0.01%
2019/07/19	1	49.35	0	0.00	49.50	1	8,400	0.01%
2019/07/18	2	49.05	6	49.73	49.00	-4	8,547	-0.05%
2019/07/17	21	49.90	0	0.00	50.10	21	8,531	0.25%
2019/07/15	1	52.10	3	51.87	51.90	-2	8,616	-0.02%
2019/07/12	6	51.05	0	0.00	51.50	6	8,738	0.07%
2019/07/11	32	50.21	1	50.20	50.70	31	8,819	0.35%
2019/07/10	1	50.60	0	0.00	50.20	1	9,016	0.01%
2019/07/03	1	52.30	0	0.00	51.70	1	10,261	0.01%
2019/07/01	1	54.80	4	55.25	55.50	-3	10,229	-0.03%
2019/06/27	2	55.70	0	0.00	53.70	2	10,264	0.02%
2019/06/26	2	54.50	4	53.70	54.00	-2	10,310	-0.02%
2019/06/25	2	53.50	0	0.00	54.10	2	10,371	0.02%
2019/06/20	2	54.20	2	53.60	54.30	0	10,366	0.00%
2019/06/19	2	53.85	1	54.40	53.40	1	10,343	0.01%
2019/06/18	2	52.85	1	52.20	53.40	1	10,289	0.01%
2019/06/12	0	0.00	2	54.20	54.00	-2	9,826	-0.02%
2019/06/06	2	51.45	4	51.93	52.70	-2	9,728	-0.02%
2019/06/05	2	51.70	2	51.80	51.70	0	9,543	0.00%
2019/05/30	1	47.65	0	0.00	47.45	1	9,783	0.01%
2019/05/22	4	49.90	2	49.50	48.95	2	9,878	0.02%
2019/05/17	1	50.80	2	49.75	49.55	-1	9,982	-0.01%
2019/05/16	0	0.00	3	52.80	51.70	-3	9,904	-0.03%
2019/05/15	3	51.80	6	51.37	51.60	-3	9,874	-0.03%
2019/05/14	1	49.00	0	0.00	50.80	1	9,929	0.01%
2019/05/13	3	50.10	0	0.00	50.00	3	10,008	0.03%
2019/05/10	2	50.70	4	50.00	50.00	-2	10,404	-0.02%
2019/05/09	1	53.50	4	53.63	50.50	-3	10,496	-0.03%
2019/05/08	3	53.60	3	52.60	55.00	0	10,425	0.00%
2019/05/07	1	51.00	1	51.50	53.70	0	10,216	0.00%
2019/05/06	4	50.68	1	50.50	50.00	3	10,111	0.03%
2019/05/03	1	51.40	2	51.70	51.70	-1	10,062	-0.01%
2019/04/30	0	0.00	1	50.60	51.20	-1	10,095	-0.01%
2019/04/29	4	49.59	6	49.56	49.25	-2	10,047	-0.02%
2019/04/26	1	49.75	3	49.13	48.50	-2	10,085	-0.02%
2019/04/25	3	48.25	3	49.40	49.10	0	10,291	0.00%
2019/04/24	2	49.95	0	0.00	49.00	2	10,513	0.02%
2019/04/23	3	50.00	1	50.70	50.70	2	10,808	0.02%
2019/04/22	0	0.00	30	49.64	49.70	-30	11,100	-0.27%
2019/04/19	2	50.55	7	50.47	50.40	-5	11,010	-0.05%
2019/04/18	1	50.60	2	50.85	50.00	-1	10,844	-0.01%
2019/04/17	31	51.22	29	50.83	52.00	2	10,676	0.02%
2019/04/16	4	50.78	3	51.00	50.70	1	10,536	0.01%
2019/04/15	15	49.19	0	0.00	51.00	15	10,281	0.15%
2019/04/12	21	49.53	53	49.01	46.45	-32	9,716	-0.33%
2019/04/10	0	0.00	3	45.73	45.75	-3	8,884	-0.03%
2019/04/09	0	0.00	2	46.00	45.45	-2	8,873	-0.02%
2019/04/03	2	44.15	0	0.00	44.70	2	8,714	0.02%
2019/04/02	2	44.15	2	43.90	43.85	0	8,645	0.00%
2019/04/01	4	44.95	1	44.70	44.00	3	8,611	0.03%
2019/03/29	0	0.00	6	43.28	43.85	-6	8,466	-0.07%
2019/03/28	1	42.30	2	42.50	41.80	-1	8,339	-0.01%
2019/03/27	4	41.90	0	0.00	42.15	4	8,292	0.05%
2019/03/22	5	41.90	0	0.00	41.20	5	8,334	0.06%
2019/03/21	2	41.25	2	41.80	42.00	0	8,383	0.00%
2019/03/20	3	41.50	7	41.03	41.10	-4	8,350	-0.05%
2019/03/19	4	40.85	2	41.65	41.60	2	8,334	0.02%
2019/03/18	6	40.68	10	40.47	40.40	-4	8,292	-0.05%
2019/03/15	5	41.41	10	41.45	41.15	-5	8,266	-0.06%
2019/03/14	0	0.00	1	41.90	41.90	-1	8,256	-0.01%
2019/03/13	2	40.68	2	40.80	40.80	0	8,263	0.00%
2019/03/12	8	41.58	3	40.45	40.45	5	8,221	0.06%
2019/03/11	2	41.45	10	41.46	41.35	-8	8,174	-0.10%
2019/03/08	4	41.88	4	41.45	41.45	0	8,280	0.00%
2019/03/07	6	43.23	2	42.78	42.65	4	8,253	0.05%
2019/03/06	64	44.19	3	44.53	43.70	61	8,223	0.74%
2019/02/26	2	43.85	0	0.00	43.60	2	8,098	0.02%
2019/02/21	0	0.00	1	45.75	44.40	-1	8,278	-0.01%
2019/02/19	1	45.10	0	0.00	44.20	1	8,137	0.01%
2019/02/12	1	48.10	0	0.00	46.95	1	8,142	0.01%
2019/02/11	10	46.20	10	46.55	48.05	0	8,166	0.00%
2019/01/29	1	40.95	2	40.45	40.65	-1	7,542	-0.01%
2019/01/25	1	40.90	1	40.80	40.80	0	7,166	0.00%
2019/01/24	1	41.00	1	40.80	41.25	0	7,083	0.00%
2019/01/22	7	40.31	7	39.64	39.65	0	6,839	0.00%
2019/01/21	1	41.95	0.3	40.30	40.30	0.7	6,699	0.01%
2019/01/18	10	41.00	12	41.01	41.35	-2	6,564	-0.03%
2019/01/17	2	41.90	2	41.08	40.55	0	6,416	0.00%
2019/01/16	1	40.95	4	40.58	41.15	-3	6,188	-0.05%
2019/01/15	2.3	39.13	0	0.00	39.60	2.3	5,890	0.04%
2019/01/03	0	0.00	2	34.80	34.80	-2	5,244	-0.04%
2018/12/19	0	0.00	1	35.45	35.20	-1	5,620	-0.02%
2018/12/18	2	35.40	0	0.00	35.25	2	5,647	0.04%
2018/12/07	2	34.10	0	0.00	34.30	2	5,914	0.03%
2018/12/03	20	36.40	20	36.65	36.35	0	6,100	0.00%
2018/11/27	0	0.00	1	34.50	35.35	-1	6,715	-0.01%
2018/11/23	1	33.65	0	0.00	33.10	1	6,853	0.01%
2018/11/15	2	35.05	2	34.85	34.90	0	7,771	0.00%
2018/11/14	10	34.57	10	34.65	34.75	0	7,837	0.00%
2018/11/13	0	0.00	1	34.25	34.25	-1	7,727	-0.01%
2018/10/19	0	0.00	1	29.15	29.60	-1	9,313	-0.01%
2018/10/18	1	29.80	0	0.00	29.75	1	9,394	0.01%
2018/10/08	2	29.95	2	29.43	29.45	0	10,380	0.00%
2018/09/14	2	33.70	5	34.00	34.25	-3	10,591	-0.03%
2018/09/12	5	33.30	0	0.00	33.30	5	10,383	0.05%
2018/09/11	3	34.20	4	34.06	34.70	-1	10,325	-0.01%
2018/09/05	0	0.00	3	34.75	34.70	-3	9,826	-0.03%
2018/09/04	3	34.15	4	34.55	34.10	-1	9,652	-0.01%
2018/08/29	6	36.92	6	37.05	37.35	0	8,820	0.00%
2018/08/28	0	0.00	1	36.80	36.70	-1	8,635	-0.01%
2018/08/27	1	34.15	0	0.00	35.30	1	8,230	0.01%
2018/08/22	2	31.25	5	31.68	32.25	-3	7,714	-0.04%
2018/08/21	9	31.26	0	0.00	31.75	9	7,654	0.12%
2018/08/17	1	30.05	2	29.85	29.70	-1	7,456	-0.01%
2018/08/16	2	29.90	1	29.95	30.10	1	7,415	0.01%
2018/08/15	1	30.05	1	30.05	29.85	0	7,407	0.00%
2018/08/14	4	30.51	9	29.79	29.65	-5	7,324	-0.07%
2018/08/13	2	31.70	2	30.73	30.75	0	7,189	0.00%
2018/08/10	2	32.33	11	32.39	31.80	-9	7,032	-0.13%
2018/08/09	3	31.90	4	32.06	31.90	-1	6,961	-0.01%
2018/08/08	14	31.95	2	31.95	31.75	12	6,907	0.17%
2018/08/07	4	32.36	23	32.50	32.65	-19	6,787	-0.28%
2018/08/06	0	0.00	1	31.75	31.80	-1	6,687	-0.01%
2018/08/03	5	32.80	2	32.55	32.20	3	6,627	0.05%
2018/08/02	5	31.90	8	32.04	32.30	-3	6,498	-0.05%
2018/07/31	3	31.87	3	31.95	32.00	0	6,187	0.00%
2018/07/30	0	0.00	7	32.30	32.40	-7	6,110	-0.11%
2018/07/26	24	30.91	5	31.03	31.00	19	5,694	0.33%
2018/07/25	6	29.20	5	29.57	29.25	1	5,245	0.02%
2018/07/24	14	28.90	8	29.28	29.30	6	5,128	0.12%
2018/07/23	7	28.17	6	28.11	27.95	1	4,781	0.02%
2018/07/20	4	28.18	6	28.75	28.60	-2	4,759	-0.04%
2018/07/19	3	28.73	5	28.39	28.45	-2	4,688	-0.04%
2018/07/18	5	28.43	7	28.49	28.60	-2	4,648	-0.04%
2018/07/17	4	28.80	3	28.75	28.65	1	4,508	0.02%
2018/07/16	11	29.19	3	27.80	28.10	8	4,143	0.19%
2018/07/13	21	28.31	18	29.00	29.30	3	3,897	0.08%
2018/07/12	2	25.70	1	25.90	27.75	1	3,424	0.03%
2018/07/11	2	25.10	12	25.48	25.25	-10	3,103	-0.32%
2018/07/10	10	24.95	0	0.00	24.90	10	3,074	0.33%
2018/07/09	3	25.42	3	25.50	25.15	0	2,996	0.00%
2018/07/06	0	0.00	20	23.55	25.35	-20	2,827	-0.71%
2018/07/05	20	23.65	20	24.25	23.10	0	2,615	0.00%
2018/07/03	20	23.10	6	23.35	23.30	14	2,528	0.55%
2018/06/26	6	23.05	10	23.30	23.60	-4	2,427	-0.16%
2018/06/25	10	23.00	0	0.00	23.35	10	2,387	0.42%
2018/06/11	0	0.00	1	22.90	23.80	-1	2,031	-0.05%
2018/06/08	0	0.00	1	23.55	23.35	-1	2,028	-0.05%
2018/05/31	1	21.75	0	0.00	23.65	1	1,706	0.06%
2018/05/28	1	21.85	0	0.00	21.85	1	1,464	0.07%
2018/04/20	0	0.00	2	20.50	20.60	-2	614	-0.33%
2018/03/15	12	21.09	12	20.98	20.65	0	634	0.00%
2018/01/09	0	0.00	5	22.30	22.00	-5	746	-0.67%