立碁 (8111)-群益金鼎-新莊券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
23.30
漲跌
▼0.05
漲幅
-0.21%
成交量
145張
產業
上櫃光電類股
133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

立碁 (8111)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/06/24	1	23.50	0	0.00	23.35	1	1,010	0.10%
2024/06/21	0	0.00	2	23.95	23.75	-2	1,031	-0.19%
2024/06/19	1	23.20	0	0.00	23.05	1	1,060	0.09%
2024/06/13	1	23.00	0	0.00	23.00	1	1,061	0.09%
2024/06/11	1	23.80	0	0.00	23.70	1	1,058	0.09%
2024/05/31	1	24.50	0	0.00	24.50	1	1,073	0.09%
2024/05/30	0	0.00	1	24.95	24.35	-1	1,075	-0.09%
2024/05/27	0	0.00	1	24.50	24.90	-1	1,077	-0.09%
2024/05/23	1	24.45	0	0.00	24.15	1	1,090	0.09%
2024/05/20	0	0.00	1	25.15	24.95	-1	1,113	-0.09%
2024/05/16	0	0.00	1	24.30	24.65	-1	1,126	-0.09%
2024/05/14	0	0.00	6	23.88	24.40	-6	1,142	-0.53%
2024/05/09	1	22.90	0	0.00	22.85	1	1,470	0.07%
2024/05/08	0	0.00	0	23.15	23.40	0	1,484	0.00%
2024/05/03	5	23.45	10	24.20	23.40	-5	1,610	-0.31%
2024/04/29	2	24.00	0	0.00	24.00	2	1,678	0.12%
2024/04/26	1	24.30	0	0.00	24.15	1	1,694	0.06%
2024/04/24	0	0.00	1	23.15	24.25	-1	1,777	-0.06%
2024/04/23	0	0.00	2	23.00	22.80	-2	1,791	-0.11%
2024/04/22	3	23.13	0	0.00	22.70	3	1,808	0.17%
2024/04/19	0	0.00	19	23.25	23.10	-19	1,834	-1.04%
2024/04/18	3	24.88	7	24.64	24.10	-4	1,858	-0.22%
2024/04/17	3	25.42	0	0.00	25.20	3	2,047	0.15%
2024/04/15	10	26.10	0	0.00	25.80	10	2,494	0.40%
2024/04/12	4	27.55	0	0.00	26.40	4	2,541	0.16%
2024/04/10	0	0.00	41	27.00	26.90	-41	2,480	-1.65%
2024/04/09	11	26.03	1	25.75	26.25	10	2,435	0.41%
2024/04/08	11	26.63	0	0.00	26.60	11	2,390	0.46%
2024/04/03	0	0.00	7	24.96	25.65	-7	2,319	-0.30%
2024/04/02	0	0.00	2	24.30	24.10	-2	2,232	-0.09%
2024/04/01	1	23.50	1	23.45	23.50	0	2,194	0.00%
2024/03/29	0	0.00	6	22.93	23.05	-6	2,169	-0.28%
2024/03/28	1	23.00	6	23.03	23.00	-5	2,140	-0.23%
2024/03/27	0	0.00	2	22.28	22.55	-2	2,067	-0.10%
2024/03/26	0	0.00	18	21.84	21.90	-18	2,026	-0.89%
2024/03/25	3	21.50	1	21.55	21.65	2	2,004	0.10%
2024/03/21	0	0.00	1	20.80	20.80	-1	1,967	-0.05%
2024/03/15	1	20.25	0	0.00	20.20	1	1,957	0.05%
2024/03/01	1	20.90	0	0.00	20.85	1	1,923	0.05%
2024/02/29	1	20.90	0	0.00	20.90	1	1,924	0.05%
2024/02/22	0	0.00	1	21.75	21.55	-1	1,906	-0.05%
2024/02/20	3	21.62	0	0.00	21.55	3	1,897	0.16%
2024/02/19	1	21.75	0	0.00	22.10	1	1,883	0.05%
2024/02/15	1	20.90	0	0.00	21.15	1	1,861	0.05%
2024/02/05	0	0.00	1	21.45	21.00	-1	1,848	-0.05%
2024/02/02	0	0.00	19	21.85	21.85	-19	1,819	-1.04%
2024/02/01	28	22.58	16	22.75	22.85	12	1,817	0.66%
2024/01/31	0	0.00	1	21.15	21.20	-1	1,645	-0.06%
2024/01/29	3	21.00	3	20.82	20.75	0	1,618	0.00%
2024/01/26	2	21.78	10	22.20	21.05	-8	1,603	-0.50%
2024/01/25	0	0.00	6	21.20	20.90	-6	1,484	-0.40%
2024/01/24	0	0.00	1	20.80	20.65	-1	1,437	-0.07%
2024/01/23	1	20.30	0	0.00	20.35	1	1,420	0.07%
2024/01/22	2	20.48	0	0.00	20.20	2	1,405	0.14%
2024/01/19	3	20.87	0	0.00	20.60	3	1,385	0.22%
2024/01/18	3	21.07	3	21.18	20.60	0	1,348	0.00%
2024/01/17	0	0.00	1	20.35	20.30	-1	1,288	-0.08%
2024/01/16	2	20.75	3	20.55	20.30	-1	1,241	-0.08%
2024/01/12	4	21.10	3	21.07	20.80	1	1,185	0.08%
2024/01/11	5	21.57	2	21.78	21.15	3	1,129	0.27%
2024/01/10	4	20.88	2	21.43	21.40	2	924	0.22%
2024/01/09	14	21.61	8	21.90	20.25	6	773	0.78%
2024/01/08	5	19.65	18	19.62	20.55	-13	418	-3.11%
2023/12/29	6	18.53	0	0.00	18.50	6	347	1.73%
2023/12/28	4	18.83	0	0.00	18.65	4	346	1.15%
2023/12/26	0	0.00	2	18.40	18.45	-2	344	-0.58%
2023/12/13	1	18.80	2	18.75	18.80	-1	338	-0.30%
2023/11/08	0	0.00	10	17.85	18.90	-10	150	-6.64%
2023/11/02	2	17.00	0	0.00	17.00	2	120	1.66%
2023/10/31	3	17.00	0	0.00	16.90	3	122	2.44%
2023/10/30	4	17.10	0	0.00	17.10	4	125	3.19%
2023/10/25	0	0.00	4	17.45	17.30	-4	132	-3.01%
2023/10/23	0	0.00	5	17.24	17.10	-5	137	-3.64%
2023/10/19	10	17.00	0	0.00	17.00	10	146	6.83%
2023/10/11	0.1	17.30	0	0.00	17.50	0.1	167	0.03%
2023/10/06	0	0.00	5	17.50	17.65	-5	177	-2.82%
2023/10/05	0	0.00	5	17.50	17.50	-5	180	-2.77%
2023/09/27	0	0.00	5	17.65	17.45	-5	202	-2.46%
2023/09/26	0	0.00	5	17.70	17.70	-5	210	-2.37%
2023/08/21	13	17.60	0	0.00	17.60	13	351	3.70%
2023/07/19	0	18.20	0	0.00	18.15	0	476	0.01%
2023/07/18	0.1	18.50	4	18.50	18.25	-4	546	-0.72%
2023/07/17	1	19.05	0	0.00	18.90	1	739	0.14%
2023/07/07	0	0.00	5	19.02	19.00	-5	894	-0.56%
2023/07/06	1	19.20	0	0.00	19.15	1	894	0.11%
2023/07/04	1	19.55	0	0.00	19.45	1	902	0.11%
2023/06/29	0	0.00	15	21.15	21.15	-15	906	-1.65%
2023/06/16	1	21.20	0	0.00	21.25	1	973	0.10%
2023/06/15	0	0.00	4	21.15	21.15	-4	984	-0.41%
2023/06/14	1	21.75	0	0.00	21.55	1	994	0.10%
2023/06/12	2	21.50	0	0.00	21.40	2	1,028	0.19%
2023/06/08	1	22.15	5	22.30	22.05	-4	1,063	-0.38%
2023/06/07	3	22.20	1	22.30	22.25	2	1,090	0.18%
2023/06/06	5	22.00	0	0.00	22.10	5	1,135	0.44%
2023/06/05	4	22.70	0	0.00	22.45	4	1,284	0.31%
2023/05/31	0	0.00	1	21.45	21.50	-1	1,358	-0.07%
2023/05/24	5	21.40	0	0.00	21.25	5	1,629	0.31%
2023/05/23	6	21.38	0	0.00	21.30	6	1,660	0.36%
2023/05/18	0	0.00	1	21.00	20.95	-1	1,651	-0.06%
2023/05/16	0	0.00	1	20.85	20.60	-1	1,644	-0.06%
2023/05/15	1	20.20	0	0.00	20.30	1	1,644	0.06%
2023/05/12	1	20.80	0	0.00	20.75	1	1,644	0.06%
2023/05/08	1	22.10	0	0.00	21.80	1	1,624	0.06%
2023/05/05	0	0.00	4	22.30	22.20	-4	1,618	-0.25%
2023/05/04	0	0.00	1	22.70	22.45	-1	1,620	-0.06%
2023/05/03	2	22.75	6	22.83	22.65	-4	1,615	-0.25%
2023/05/02	1	23.20	0	0.00	23.20	1	1,612	0.06%
2023/04/27	0	0.00	2	22.43	22.30	-2	1,592	-0.13%
2023/04/26	1	22.10	0	0.00	22.45	1	1,587	0.06%
2023/04/25	12	22.45	0	0.00	22.10	12	1,573	0.76%
2023/04/24	1	22.50	7	22.93	22.80	-6	1,548	-0.39%
2023/04/21	18	23.18	8	23.53	22.85	10	1,530	0.65%
2023/04/20	7	25.02	79	25.25	24.45	-72	1,457	-4.94%
2023/04/19	1	24.65	13	25.15	25.40	-12	1,257	-0.95%
2023/04/18	73	23.19	19	23.01	23.10	54	1,137	4.75%
2023/04/17	8	22.87	10	22.60	22.90	-2	1,119	-0.18%
2023/04/14	3	22.57	0	0.00	22.50	3	1,108	0.27%
2023/04/13	10	23.11	2	23.00	22.85	8	1,101	0.73%
2023/04/12	1	22.70	0	0.00	22.80	1	1,080	0.09%
2023/04/11	1	22.85	0	0.00	22.75	1	1,077	0.09%
2023/04/10	0	0.00	1	22.70	22.75	-1	1,072	-0.09%
2023/04/07	5	22.65	5	22.50	22.55	0	1,065	0.00%
2023/04/06	15	22.40	0	0.00	22.55	15	1,055	1.42%
2023/03/31	0	22.35	1	21.70	21.95	-1	1,043	-0.10%
2023/03/30	0	0.00	1	21.80	21.80	-1	1,038	-0.10%
2023/03/29	0	0.00	2	21.80	21.60	-2	1,033	-0.19%
2023/03/28	13	21.52	5	21.85	21.55	8	1,027	0.78%
2023/03/27	2	22.25	0	0.00	22.30	2	1,010	0.20%
2023/03/24	10	22.72	0	0.00	22.65	10	1,000	1.00%
2023/03/23	1	22.80	0	0.00	22.80	1	992	0.10%
2023/03/22	1	23.20	3	23.60	22.75	-2	987	-0.20%
2023/03/21	2	22.98	1	23.20	22.75	1	960	0.10%
2023/03/17	6	22.48	2	22.65	22.30	4	932	0.43%
2023/03/16	7	22.81	6	22.76	22.50	1	913	0.11%
2023/03/15	2	22.95	2	23.50	22.55	0	889	0.00%
2023/03/14	15	23.26	5	23.12	22.50	10	874	1.14%
2023/03/13	3	22.33	5	22.35	22.20	-2	850	-0.24%
2023/03/10	3	22.77	1	22.80	22.95	2	833	0.24%
2023/03/09	3	23.75	2	23.50	23.50	1	806	0.12%
2023/03/08	12	23.92	4	23.76	23.70	8	762	1.05%
2023/03/07	3	22.15	0	0.00	22.70	3	602	0.50%
2023/03/03	0	0.00	2	20.43	20.40	-2	509	-0.39%
2023/03/01	2	21.38	3	21.10	20.65	-1	479	-0.21%
2023/02/24	13	19.78	11	20.10	20.10	2	418	0.48%
2023/02/23	0	0.00	3	19.12	19.35	-3	354	-0.85%
2023/02/22	8	19.39	1	19.40	19.40	7	329	2.12%
2023/02/09	0	0.00	3	16.60	16.50	-3	204	-1.46%
2023/02/08	0	0.00	2	16.45	16.40	-2	203	-0.98%
2023/02/02	0	0.00	7	16.50	16.45	-7	202	-3.46%
2023/01/12	1	15.70	2	15.60	15.55	-1	194	-0.51%
2023/01/11	1	15.80	0	0.00	15.75	1	194	0.51%
2022/12/16	2	16.08	0	0.00	16.00	2	446	0.45%
2022/11/30	0	0.00	3	16.75	16.95	-3	432	-0.69%
2022/11/28	1	16.25	0	0.00	16.20	1	434	0.23%
2022/11/25	2	16.30	0	0.00	16.30	2	439	0.45%
2022/11/14	0.1	15.95	0	0.00	15.90	0.1	447	0.01%
2022/10/05	0	0.00	10	17.15	17.15	-10	548	-1.82%
2022/09/30	0	0.00	2	17.55	17.55	-2	527	-0.38%
2022/09/29	3	18.40	3	18.05	17.35	0	511	0.00%
2022/09/28	1	17.05	0	0.00	17.25	1	415	0.24%
2022/09/05	1	18.05	0	0.00	17.95	1	537	0.19%
2022/09/01	0	0.00	13	18.60	18.50	-13	540	-2.40%
2022/08/25	3	17.95	1	18.00	18.00	2	531	0.38%
2022/08/22	10	18.15	0	0.00	18.05	10	544	1.84%
2022/08/19	0	0.00	1	18.60	18.50	-1	540	-0.18%
2022/08/17	0	0.00	2	18.38	18.30	-2	529	-0.38%
2022/08/16	3	18.67	0	0.00	18.65	3	511	0.59%
2022/07/01	0.1	16.00	0	0.00	15.70	0.1	566	0.01%
2022/06/29	0	18.00	0	0.00	17.80	0	563	0.01%
2022/06/27	2	19.55	0	0.00	19.55	2	566	0.35%
2022/06/17	2	20.25	0	0.00	20.50	2	917	0.22%
2022/06/10	0.1	22.20	19	22.07	22.05	-19	948	-2.00%
2022/06/09	2	22.58	0	0.00	22.45	2	952	0.21%
2022/06/08	6	22.62	0	0.00	22.55	6	957	0.63%
2022/06/07	4	22.60	0	0.00	22.55	4	965	0.41%
2022/06/06	7	22.79	0	0.00	22.65	7	976	0.72%
2022/06/02	0	0.00	1	23.05	22.90	-1	1,001	-0.10%
2022/06/01	0	0.00	1	23.30	23.15	-1	1,028	-0.10%
2022/05/31	1	22.85	0	0.00	22.85	1	1,031	0.10%
2022/05/27	0.1	21.80	0	0.00	21.90	0.1	1,048	0.00%
2022/05/18	0	0.00	1	22.00	22.15	-1	1,283	-0.08%
2022/05/12	0	20.95	0	0.00	20.65	0	1,412	0.00%
2022/05/10	0	0.00	1	21.60	22.15	-1	1,821	-0.05%
2022/05/04	4	22.75	14	22.85	23.10	-10	1,991	-0.50%
2022/05/03	2	22.60	2	22.35	22.25	0	2,025	0.00%
2022/04/29	10	22.70	12	22.91	22.70	-2	2,052	-0.10%
2022/04/28	6	22.74	0	0.00	22.50	6	2,097	0.29%
2022/04/27	1	22.55	1	22.50	22.40	0	2,131	0.00%
2022/04/26	5	22.90	5	23.00	22.90	0	2,140	0.00%
2022/04/22	6	23.91	0	0.00	23.85	6	2,217	0.27%
2022/04/13	0	0.00	5	25.40	25.40	-5	2,505	-0.20%
2022/04/12	0.1	24.95	0	0.00	25.10	0.1	2,589	0.00%
2022/03/31	6	27.48	5	27.40	27.20	1	3,452	0.03%
2022/03/30	1	27.65	0	0.00	27.85	1	3,572	0.03%
2022/03/25	1	28.30	4	28.11	28.10	-3	4,154	-0.07%
2022/03/24	2	28.48	2	28.40	28.55	0	4,202	0.00%
2022/03/23	7	27.96	8	28.29	27.90	-1	4,270	-0.02%
2022/03/22	2	26.58	1	27.10	27.10	1	4,291	0.02%
2022/03/16	0	0.00	0	23.25	22.85	0	5,602	0.00%
2022/03/10	0	0.00	2	24.15	24.00	-2	7,483	-0.03%
2022/03/08	30	23.67	0	0.00	23.25	30	7,492	0.40%
2022/03/04	0	25.50	0	0.00	25.15	0	7,474	0.00%
2022/03/03	0	0.00	1	25.85	25.80	-1	7,490	-0.01%
2022/02/24	13	25.08	0	0.00	24.90	13	7,764	0.17%
2022/02/23	10	25.90	2	26.28	26.25	8	7,737	0.10%
2022/02/22	12	25.43	21	25.60	25.65	-9	7,742	-0.12%
2022/02/18	1	28.20	0	0.00	28.00	1	8,000	0.01%
2022/02/17	1	28.65	2	29.00	28.45	-1	8,011	-0.01%
2022/02/16	2	29.05	0	0.00	28.55	2	8,001	0.02%
2022/02/15	0	0.00	1	28.60	28.40	-1	7,990	-0.01%
2022/02/14	3	28.40	1	28.15	28.20	2	7,979	0.03%
2022/02/11	5	30.45	2	30.30	30.00	3	7,938	0.04%
2022/02/10	4	31.44	5	31.12	31.70	-1	7,778	-0.01%
2022/02/09	5	30.30	1	30.30	29.90	4	7,531	0.05%
2022/02/07	0	0.00	1	28.60	28.75	-1	7,389	-0.01%
2022/01/26	1	28.00	0	0.00	27.80	1	7,374	0.01%
2022/01/25	0	0.00	1	29.20	28.40	-1	7,356	-0.01%
2022/01/21	0	0.00	1	29.25	28.55	-1	7,294	-0.01%
2022/01/20	2	29.85	1	30.10	30.30	1	7,248	0.01%
2022/01/17	0	0.00	1	29.50	29.25	-1	7,158	-0.01%
2022/01/14	0	0.00	7	28.14	28.55	-7	7,109	-0.10%
2022/01/07	11	29.11	10	29.80	29.25	1	6,912	0.01%
2022/01/06	10	30.43	0	0.00	30.50	10	6,844	0.15%
2022/01/05	2	31.08	0	0.00	30.25	2	6,799	0.03%
2022/01/04	24	32.22	0	0.00	31.80	24	6,723	0.36%
2022/01/03	1	31.40	2	31.78	31.90	-1	6,530	-0.02%
2021/12/30	0	0.00	20	31.25	31.45	-20	6,407	-0.31%
2021/12/29	14	31.51	3	32.10	31.80	11	6,297	0.17%
2021/12/28	10	30.60	12	30.02	30.00	-2	5,952	-0.03%
2021/12/27	1	30.00	0	0.00	30.60	1	5,897	0.02%
2021/12/24	3	31.30	13	30.35	29.95	-10	5,814	-0.17%
2021/12/23	10	31.75	6.2	31.24	31.10	3.8	5,685	0.07%
2021/12/22	5	31.08	14	30.99	30.80	-9	5,502	-0.16%
2021/12/21	19.2	30.16	3	30.62	30.40	16.2	5,278	0.31%
2021/12/20	6	29.96	2	29.63	29.40	4	5,046	0.08%
2021/12/17	4	29.80	13	29.38	29.65	-9	4,961	-0.18%
2021/12/16	6	30.46	34.2	30.13	30.25	-28.2	4,811	-0.59%
2021/12/15	33.2	31.19	28	31.52	30.30	5.2	4,609	0.11%
2021/12/14	2	29.83	1	29.15	30.00	1	4,087	0.02%
2021/12/13	14	29.31	15	29.56	29.35	-1	3,778	-0.03%
2021/12/10	6	28.32	10	28.36	28.00	-4	3,381	-0.12%
2021/12/09	32	28.48	16	28.69	28.75	16	3,185	0.50%
2021/12/08	14	27.66	20	26.18	28.15	-6	2,709	-0.22%
2021/12/07	45	25.81	29	25.94	25.90	16	2,112	0.76%
2021/12/06	4	24.10	1	24.20	24.20	3	1,445	0.21%
2021/11/25	3	22.15	3	22.30	22.15	0	1,172	0.00%
2021/11/24	0	0.00	1	23.20	23.10	-1	1,137	-0.09%
2021/11/23	0	0.00	3	23.50	23.15	-3	1,043	-0.29%
2021/11/22	0	0.00	8	22.10	21.70	-8	873	-0.92%
2021/11/18	14	23.26	6	22.75	22.05	8	827	0.97%
2021/11/17	12	22.00	13	21.66	22.80	-1	632	-0.16%
2021/10/22	0	0.00	2	17.40	17.45	-2	1,112	-0.18%
2021/10/18	1	16.25	0	0.00	16.25	1	1,615	0.06%
2021/10/14	0	0.00	3	15.50	15.50	-3	1,644	-0.18%
2021/09/30	0	0.00	2	17.60	17.55	-2	2,151	-0.09%
2021/09/28	5	17.75	0	0.00	17.70	5	2,170	0.23%
2021/09/13	0	0.00	1	17.85	17.80	-1	2,215	-0.05%
2021/09/07	1	17.90	0	0.00	17.95	1	2,253	0.04%
2021/09/01	1	19.10	0	0.00	19.20	1	2,294	0.04%
2021/08/30	0	0.00	4	18.75	18.75	-4	2,301	-0.17%
2021/08/27	1	18.90	0	0.00	18.75	1	2,302	0.04%
2021/08/26	1	18.95	1	18.65	18.70	0	2,306	0.00%
2021/08/24	0	0.00	1	18.25	18.20	-1	2,314	-0.04%
2021/08/23	1	18.35	0	0.00	18.40	1	2,333	0.04%
2021/08/18	1	18.60	0	0.00	18.50	1	2,336	0.04%
2021/08/17	1	18.00	0	0.00	18.00	1	2,337	0.04%
2021/08/16	1	19.00	0	0.00	18.65	1	2,331	0.04%
2021/08/13	10	19.41	7	19.47	19.25	3	2,316	0.13%
2021/08/12	5	19.85	5	19.55	19.75	0	2,311	0.00%
2021/08/11	21	20.68	13	21.35	19.65	8	2,315	0.35%
2021/08/10	1	21.60	0	0.00	21.75	1	1,903	0.05%
2021/08/06	1	23.15	0	0.00	22.75	1	1,957	0.05%
2021/08/05	0	0.00	6	23.56	23.30	-6	1,979	-0.30%
2021/08/03	0	0.00	1	23.45	23.20	-1	2,017	-0.05%
2021/07/30	2	22.55	11	22.48	22.00	-9	2,006	-0.45%
2021/07/29	0	0.00	2	22.20	22.15	-2	2,009	-0.10%
2021/07/28	27	21.13	15	21.42	21.70	12	2,007	0.60%
2021/07/27	21	23.06	6	22.83	22.50	15	2,007	0.75%
2021/07/26	67	23.99	88	24.14	23.70	-21	1,981	-1.06%
2021/07/23	6	23.30	4	23.26	23.20	2	1,746	0.11%
2021/07/22	10	22.15	10	21.60	22.15	0	1,632	0.00%
2021/07/21	0	0.00	5	21.05	21.00	-5	1,633	-0.31%
2021/07/20	0	0.00	3	21.20	21.25	-3	1,663	-0.18%
2021/07/19	0	0.00	1	22.10	21.90	-1	1,713	-0.06%
2021/07/16	13	22.40	0	0.00	22.10	13	1,746	0.74%
2021/07/15	23	22.50	52	22.60	22.40	-29	1,750	-1.66%
2021/07/14	10	22.03	10	22.00	21.75	0	1,669	0.00%
2021/07/13	40	21.83	0	0.00	22.00	40	1,689	2.37%
2021/07/12	5	22.30	0	0.00	22.90	5	1,651	0.30%
2021/07/09	5	20.70	1.8	20.41	21.65	3.2	1,591	0.20%
2021/07/07	11	21.58	0	0.00	21.40	11	1,781	0.62%
2021/06/18	0	0.00	2	20.50	20.10	-2	3,976	-0.05%
2021/06/01	1	20.90	0	0.00	21.00	1	4,155	0.02%
2021/05/25	0	0.00	1	19.65	19.90	-1	4,163	-0.02%
2021/05/24	1	19.40	0	0.00	19.30	1	4,163	0.02%
2021/05/18	0	0.00	2	18.40	19.15	-2	4,233	-0.05%
2021/05/17	2	17.65	1	17.90	17.65	1	4,224	0.02%
2021/05/14	0	0.00	1	19.75	19.60	-1	4,197	-0.02%
2021/05/13	3	18.92	2	19.80	19.35	1	4,145	0.02%
2021/05/05	0	0.00	1	20.80	20.85	-1	4,020	-0.02%
2021/05/04	1	20.20	0	0.00	20.15	1	4,003	0.02%
2021/04/27	0	0.00	1	24.30	23.65	-1	3,950	-0.03%
2021/04/23	1	22.50	1	23.30	23.30	0	3,877	0.00%
2021/04/22	2	23.10	0	0.00	22.30	2	3,829	0.05%
2021/04/21	1	23.60	0	0.00	23.50	1	3,786	0.03%
2021/04/19	0	0.00	2	23.35	23.60	-2	3,741	-0.05%
2021/04/15	0	0.00	2	23.30	23.40	-2	3,695	-0.05%
2021/04/14	4	22.91	1	22.75	22.75	3	3,774	0.08%
2021/04/13	87	24.58	13	24.73	24.10	74	3,702	2.00%
2021/04/12	1	24.00	0	0.00	24.00	1	3,652	0.03%
2021/04/09	3	23.95	0	0.00	23.95	3	3,725	0.08%
2021/04/08	1	24.75	1	25.20	24.70	0	3,672	0.00%
2021/04/07	5	25.22	6	25.32	25.00	-1	3,569	-0.03%
2021/04/06	31	25.36	25.7	25.28	25.00	5.3	3,426	0.16%
2021/04/01	43	22.35	22	22.34	23.25	21	3,033	0.69%
2021/03/31	5	20.56	25	20.63	21.15	-20	2,528	-0.79%
2021/03/30	3.3	19.37	1	19.50	19.25	2.3	2,259	0.10%
2021/03/29	4	18.78	9	19.00	19.40	-5	2,276	-0.22%
2021/03/26	22	19.45	3	19.48	19.10	19	2,238	0.85%
2021/03/24	4	18.79	3	18.75	18.65	1	1,971	0.05%
2021/03/23	5	19.00	13	18.82	18.80	-8	1,940	-0.41%
2021/03/22	1	18.75	3	18.50	18.50	-2	1,853	-0.11%
2021/03/19	10	18.00	10	17.65	18.00	0	1,795	0.00%
2021/03/18	14	17.99	5	17.63	17.85	9	1,780	0.51%
2021/03/15	0	0.00	10	17.20	17.40	-10	1,816	-0.55%
2021/03/11	0	0.00	4	17.05	17.05	-4	1,884	-0.21%
2021/03/04	1	17.10	0	0.00	17.05	1	2,090	0.05%
2021/03/03	1	17.20	0	0.00	17.35	1	2,108	0.05%
2021/03/02	1	17.40	0	0.00	17.30	1	2,117	0.05%
2021/02/26	1	17.10	0	0.00	17.35	1	2,128	0.05%
2021/02/22	4	17.35	4	17.45	17.50	0	2,288	0.00%
2021/01/29	0	0.00	5	15.80	15.60	-5	2,840	-0.18%
2021/01/28	0	0.00	5	15.77	15.70	-5	2,911	-0.17%
2021/01/26	10	15.95	0	0.00	15.85	10	2,955	0.34%
2021/01/15	0	0.00	1	16.10	15.90	-1	3,270	-0.03%
2021/01/13	1	16.35	0	0.00	16.25	1	3,417	0.03%
2021/01/12	0	0.00	7	16.35	16.20	-7	3,478	-0.20%
2021/01/11	0	0.00	1	16.95	16.80	-1	3,540	-0.03%
2021/01/07	38	17.47	40	17.68	17.25	-2	4,095	-0.05%
2021/01/06	0	0.00	2	17.00	16.70	-2	4,176	-0.05%
2021/01/05	0	0.00	14	17.85	17.40	-14	4,160	-0.34%
2021/01/04	34	17.78	25	17.62	17.60	9	4,079	0.22%
2020/12/31	5	16.65	20	16.84	16.80	-15	4,058	-0.37%
2020/12/30	10	16.60	0	0.00	16.40	10	4,166	0.24%
2020/12/29	0	0.00	4	16.85	16.70	-4	4,183	-0.10%
2020/12/28	2	16.85	1	16.80	16.55	1	4,309	0.02%
2020/12/25	6	16.83	0	0.00	16.75	6	4,329	0.14%
2020/12/24	5	17.25	15	16.98	16.90	-10	4,327	-0.23%
2020/12/23	5	16.05	10	16.63	17.05	-5	4,225	-0.12%
2020/12/22	0	0.00	1	16.00	16.00	-1	4,217	-0.02%
2020/12/18	10	16.63	5	16.75	16.55	5	4,327	0.12%
2020/12/16	6	16.69	4	16.70	16.70	2	4,354	0.05%
2020/12/15	4	16.15	2	16.50	16.15	2	4,414	0.05%
2020/12/11	8	15.81	7	15.84	15.80	1	4,514	0.02%
2020/12/10	10	16.72	9	16.74	16.50	1	4,515	0.02%
2020/12/09	7	17.37	0	0.00	17.25	7	4,515	0.16%
2020/12/02	0	0.00	5	17.95	17.90	-5	5,226	-0.10%
2020/12/01	5	18.00	0	0.00	17.90	5	5,347	0.09%
2020/11/30	3	18.25	5	18.16	18.10	-2	5,665	-0.04%
2020/11/26	0	0.00	13	17.57	17.55	-13	5,787	-0.22%
2020/11/25	10	17.55	10	17.75	17.45	0	5,829	0.00%
2020/11/23	10	17.45	0	0.00	17.40	10	5,892	0.17%
2020/11/20	10	18.00	0	0.00	17.65	10	5,868	0.17%
2020/11/19	30	17.68	68	17.86	18.00	-38	5,840	-0.65%
2020/11/18	20	17.53	0	0.00	17.40	20	5,726	0.35%
2020/11/17	2	17.30	2	17.70	17.60	0	5,713	0.00%
2020/11/16	1	17.30	0	0.00	17.20	1	5,674	0.02%
2020/11/13	6	17.56	0	0.00	17.45	6	5,658	0.11%
2020/11/12	7	18.19	20	18.35	17.40	-13	5,661	-0.23%
2020/11/11	17	17.65	0	0.00	17.75	17	5,349	0.32%
2020/11/10	6	17.55	0	0.00	17.50	6	5,250	0.11%
2020/11/09	1	17.45	3	17.45	17.55	-2	5,251	-0.04%
2020/11/05	6	17.73	4	17.90	17.85	2	5,226	0.04%
2020/10/30	0	0.00	1	17.80	17.25	-1	5,256	-0.02%
2020/10/28	7	18.03	8	18.55	17.95	-1	5,241	-0.02%
2020/10/27	9	17.49	5	17.30	18.30	4	5,130	0.08%
2020/10/22	1	17.20	12	17.40	17.25	-11	5,006	-0.22%
2020/10/21	18	18.06	8	17.76	17.40	10	4,988	0.20%
2020/10/20	1	17.60	0	0.00	17.55	1	4,892	0.02%
2020/10/19	7	17.71	5	17.84	17.70	2	4,857	0.04%
2020/10/16	8	18.88	6	19.18	17.75	2	4,804	0.04%
2020/10/15	20	19.21	20	19.43	19.15	0	4,674	0.00%
2020/10/14	15	17.46	10	17.65	18.35	5	4,280	0.12%
2020/10/08	5	17.00	0	0.00	16.95	5	4,212	0.12%
2020/10/07	0	0.00	25	16.81	16.80	-25	4,177	-0.60%
2020/10/06	5	16.05	0	0.00	16.10	5	4,181	0.12%
2020/10/05	1	16.25	2	16.23	16.20	-1	4,304	-0.02%
2020/09/29	1	15.50	0	0.00	15.55	1	4,223	0.02%
2020/09/28	0	0.00	1	15.50	15.50	-1	4,267	-0.02%
2020/09/25	21	16.14	0	0.00	15.00	21	4,324	0.49%
2020/09/24	2	16.45	0	0.00	16.25	2	4,258	0.05%
2020/09/23	23	16.55	43	16.75	16.60	-20	4,226	-0.47%
2020/09/22	20	16.20	0	0.00	16.10	20	4,141	0.48%
2020/09/21	1	16.90	0	0.00	16.95	1	4,105	0.02%
2020/09/16	1	17.00	3	17.32	16.90	-2	3,958	-0.05%
2020/09/15	2	16.95	0	0.00	16.90	2	3,912	0.05%
2020/09/14	6	17.03	1	17.30	16.70	5	3,906	0.13%
2020/09/11	1	16.80	0	0.00	16.80	1	3,911	0.03%
2020/09/10	4	18.39	2	18.13	17.50	2	3,821	0.05%
2020/09/09	17	17.05	17	17.61	17.70	0	3,772	0.00%
2020/09/08	18	16.97	21	16.69	17.00	-3	3,657	-0.08%
2020/09/07	21	16.03	17	16.48	15.95	4	3,424	0.12%
2020/09/04	1	15.30	2	15.35	15.30	-1	3,268	-0.03%
2020/09/03	18	15.23	16	15.70	15.25	2	3,119	0.06%
2020/09/02	43	13.48	42	14.11	14.55	1	2,757	0.04%
2020/09/01	0	0.00	20	13.10	13.25	-20	2,551	-0.78%
2020/08/31	2	13.20	0	0.00	13.20	2	2,531	0.08%
2020/08/28	37	12.98	35	13.04	13.00	2	2,469	0.08%
2020/08/25	3	12.70	5	12.61	12.55	-2	2,342	-0.09%
2020/08/20	4	11.60	4	11.64	11.65	0	2,358	0.00%
2020/08/19	2	12.50	0	0.00	12.55	2	2,327	0.09%
2020/08/12	18	13.15	1	13.25	12.90	17	2,226	0.76%
2020/08/03	1	12.45	59.9	12.49	12.25	-58.9	1,920	-3.07%
2020/07/31	50	12.25	0	0.00	12.20	50	1,866	2.68%
2020/07/29	0	0.00	1	11.20	11.20	-1	1,839	-0.05%
2020/07/28	9	11.13	8	10.88	10.80	1	1,853	0.05%
2020/07/27	3	11.93	3	12.17	11.40	0	1,845	0.00%
2020/07/24	2	12.40	2	12.10	12.05	0	1,802	0.00%
2020/07/21	2	12.38	1	12.60	12.40	1	1,796	0.06%
2020/07/17	1	13.55	1	12.95	13.05	0	1,874	0.00%
2020/07/16	35	13.05	36	13.46	13.10	-1	1,811	-0.06%
2020/07/15	5	13.09	5	12.46	12.40	0	1,720	0.00%
2020/07/14	13	13.72	13	13.28	13.20	0	1,683	0.00%
2020/07/10	4	12.25	4	13.28	13.50	0	1,452	0.00%
2020/07/07	0	0.00	1	11.50	11.25	-1	1,202	-0.08%
2020/07/06	1	11.80	1	11.80	11.80	0	1,149	0.00%
2020/06/23	0	0.00	3	10.90	10.75	-3	1,015	-0.30%
2020/06/22	2	10.95	20	11.05	10.85	-18	1,014	-1.77%
2020/06/19	22	12.15	0	0.00	11.65	22	979	2.25%
2020/06/18	1	11.60	18	11.60	11.90	-17	923	-1.84%
2020/06/16	18	11.42	14	11.44	11.40	4	782	0.51%
2020/06/15	10	10.59	0	0.00	10.55	10	623	1.60%
2020/05/27	0	0.00	6	10.00	9.99	-6	558	-1.07%
2020/05/11	2	9.15	0	0.00	9.45	2	502	0.40%
2020/05/08	0	0.00	12	9.30	9.31	-12	500	-2.40%
2020/05/05	0	0.00	10	9.22	9.25	-10	497	-2.01%
2020/04/24	0	0.00	5	10.05	10.10	-5	416	-1.20%
2020/04/23	19	10.02	20	10.34	10.45	-1	389	-0.26%
2020/04/20	1	8.96	0	0.00	8.82	1	238	0.42%
2020/04/15	0	0.00	5	8.42	8.50	-5	226	-2.20%
2020/04/14	0	0.00	5	8.35	8.38	-5	225	-2.22%
2020/04/13	0	0.00	2	8.10	8.10	-2	221	-0.90%
2020/04/09	0	0.00	1	7.97	7.97	-1	218	-0.46%
2020/04/08	5	7.65	0	0.00	7.69	5	215	2.32%
2020/03/12	1	7.35	0	0.00	7.39	1	135	0.74%
2020/03/11	1	7.75	0	0.00	7.75	1	133	0.75%
2020/03/10	0	0.00	12	7.65	7.79	-12	133	-8.97%
2020/03/05	5	8.05	0	0.00	8.05	5	131	3.81%
2020/03/04	2	8.03	0	0.00	8.05	2	128	1.56%
2020/02/26	0	8.25	0	0.00	8.27	0	123	0.00%
2020/02/11	13	9.09	4	9.25	8.92	9	141	6.37%
2020/02/10	12	8.68	0	0.00	8.90	12	139	8.59%
2020/02/04	1	8.17	0	0.00	8.17	1	136	0.73%
2020/01/30	6	8.45	0	0.00	8.50	6	144	4.16%
2020/01/20	2	9.34	0	0.00	9.31	2	137	1.45%
2020/01/14	3	9.18	0	0.00	9.17	3	144	2.07%
2019/12/24	2	9.50	0	0.00	9.51	2	285	0.70%
2019/12/13	0	0.00	0.4	9.50	9.54	-0.4	297	-0.13%
2019/12/11	0	0.00	5	9.63	9.69	-5	367	-1.36%
2019/12/10	0	0.00	10	9.65	9.63	-10	368	-2.71%
2019/11/26	3	9.69	0	0.00	9.69	3	399	0.75%
2019/10/22	0	0.00	1	9.96	9.99	-1	386	-0.26%
2019/10/07	0	0.00	2	10.00	9.98	-2	333	-0.60%
2019/10/04	0	0.00	10	9.79	9.80	-10	252	-3.96%
2019/09/27	2	9.35	0	0.00	9.34	2	238	0.84%
2019/09/17	5	9.80	5	10.00	9.70	0	231	0.00%
2019/09/10	3	9.48	0	0.00	9.42	3	167	1.79%
2019/09/04	7	9.63	0	0.00	9.63	7	158	4.40%
2019/08/23	0	0.00	0.7	9.65	9.65	-0.7	145	-0.45%
2019/08/22	0	0.00	1	9.84	9.78	-1	143	-0.69%
2019/07/22	0	0.00	5	9.80	9.80	-5	145	-3.43%
2019/07/12	0	0.00	10	9.72	9.72	-10	163	-6.11%
2019/06/19	4	9.98	0	0.00	9.99	4	270	1.48%
2019/06/11	3	10.10	0	0.00	10.10	3	292	1.03%
2019/06/06	2	10.35	0	0.00	10.30	2	298	0.67%
2019/05/30	0	0.00	6	10.50	10.50	-6	310	-1.93%
2019/05/28	0	0.00	3	10.30	10.30	-3	314	-0.95%
2019/05/20	10	10.20	0	0.00	10.25	10	400	2.50%
2019/05/17	1	10.30	0	0.00	10.25	1	425	0.23%
2019/05/16	0	0.00	1	10.40	10.40	-1	434	-0.23%
2019/04/29	1	10.80	7	10.70	10.70	-6	465	-1.29%
2019/04/25	1	11.10	0	0.00	11.10	1	566	0.18%
2019/04/24	5	10.85	0	0.00	10.85	5	567	0.88%
2019/04/17	1	11.80	0	0.00	11.30	1	549	0.18%
2019/04/12	0	0.00	1	10.75	10.75	-1	476	-0.21%
2019/04/11	0	0.00	2	10.95	10.75	-2	475	-0.42%
2019/04/09	0	0.00	2	11.00	10.95	-2	464	-0.43%
2019/04/01	2	10.50	0	0.00	10.50	2	445	0.45%
2019/03/26	0	0.00	7	10.70	10.55	-7	443	-1.58%
2019/03/21	0	0.00	12	10.83	10.80	-12	449	-2.67%
2019/03/15	20	10.55	0	0.00	10.60	20	526	3.80%
2019/03/11	1	10.45	0	0.00	10.45	1	525	0.19%
2019/02/15	1	10.80	0	0.00	10.65	1	475	0.21%
2019/01/25	0	0.00	0.7	10.30	10.30	-0.7	486	-0.14%
2019/01/17	0	0.00	7	10.41	10.80	-7	421	-1.66%
2019/01/02	5	9.81	0	0.00	9.80	5	458	1.09%
2018/12/20	0	0.00	12	9.98	9.89	-12	492	-2.44%
2018/12/17	5	10.20	0	0.00	10.20	5	496	1.01%
2018/12/13	3	10.70	0	0.00	10.70	3	498	0.60%
2018/12/12	3	10.20	0	0.00	10.20	3	413	0.73%
2018/12/03	6	10.85	0	0.00	10.75	6	456	1.31%
2018/11/21	5	9.92	5	10.00	10.00	0	517	0.00%
2018/10/31	5	8.41	5	8.94	8.94	0	667	0.00%
2018/10/05	0	0.00	6	9.75	9.89	-6	1,495	-0.40%
2018/10/04	6	10.54	0	0.00	10.45	6	1,541	0.39%
2018/10/02	0	0.00	5	10.90	10.85	-5	1,646	-0.30%
2018/09/28	5	10.84	0	0.00	10.85	5	1,767	0.28%
2018/09/19	0	0.00	10	10.90	10.90	-10	2,254	-0.44%
2018/09/18	0	0.00	3	10.85	10.80	-3	2,450	-0.12%
2018/09/14	10	11.23	0	0.00	11.25	10	3,164	0.32%
2018/09/10	0	0.00	11	11.00	10.90	-11	3,988	-0.28%
2018/09/07	11	11.92	0	0.00	11.80	11	4,010	0.27%
2018/09/05	0	0.00	3	12.23	12.10	-3	4,141	-0.07%
2018/09/04	0	0.00	2	12.15	12.15	-2	4,444	-0.05%
2018/09/03	0	0.00	2	12.30	12.20	-2	4,525	-0.04%
2018/08/30	0	0.00	11	12.67	12.50	-11	4,785	-0.23%
2018/08/29	16	12.61	0	0.00	12.55	16	4,865	0.33%
2018/08/28	1	12.50	6	12.45	12.55	-5	4,833	-0.10%
2018/08/27	7	12.24	10	12.30	12.20	-3	4,869	-0.06%
2018/08/24	10	11.98	0	0.00	11.90	10	4,912	0.20%
2018/08/21	0	0.00	9	12.30	12.40	-9	5,030	-0.18%
2018/08/20	10	12.10	0	0.00	12.05	10	5,037	0.20%
2018/08/15	0	0.00	5	12.55	12.50	-5	5,087	-0.10%
2018/08/14	7	12.64	0	0.00	12.90	7	5,093	0.14%
2018/08/07	0	0.00	10	13.80	13.75	-10	5,187	-0.19%
2018/08/06	20	14.13	10	14.38	14.10	10	5,198	0.19%
2018/08/03	0	0.00	11	14.57	14.30	-11	5,222	-0.21%
2018/08/02	19	14.23	10	14.15	14.10	9	5,176	0.17%
2018/08/01	1	14.30	1	14.15	14.00	0	5,151	0.00%
2018/07/31	1	13.80	3	13.90	14.35	-2	5,170	-0.04%
2018/07/30	0	0.00	7	13.10	13.05	-7	4,948	-0.14%
2018/07/26	9	12.83	0	0.00	12.70	9	5,136	0.18%
2018/07/18	2	13.20	2	12.85	12.85	0	5,116	0.00%
2018/07/17	2	13.28	0	0.00	13.10	2	5,096	0.04%
2018/07/16	0	0.00	1	13.60	13.45	-1	5,087	-0.02%
2018/07/12	0	0.00	10	13.61	13.35	-10	5,032	-0.20%
2018/07/11	1	13.40	0	0.00	13.15	1	4,980	0.02%
2018/07/09	10	14.80	0	0.00	14.25	10	4,881	0.20%
2018/07/06	5	14.70	5	14.81	14.20	0	4,810	0.00%
2018/07/05	5	15.20	5	15.00	14.45	0	4,773	0.00%
2018/07/04	19	14.92	10	14.75	14.70	9	4,740	0.19%
2018/07/03	5	14.89	0	0.00	14.45	5	4,706	0.11%
2018/07/02	8	15.13	0	0.00	15.00	8	4,635	0.17%
2018/06/29	10	16.40	10	16.15	15.75	0	4,562	0.00%
2018/06/28	15	16.45	15	17.02	16.30	0	4,470	0.00%
2018/06/27	4	17.05	32	16.94	16.50	-28	4,373	-0.64%
2018/06/26	20	16.48	0	0.00	15.95	20	4,181	0.48%
2018/06/25	20	17.22	31	16.93	16.90	-11	4,025	-0.27%
2018/06/22	8	15.95	9	15.93	15.95	-1	3,499	-0.03%
2018/06/21	0	0.00	20	15.00	14.50	-20	3,298	-0.61%
2018/06/20	20	13.80	24	14.44	13.80	-4	3,230	-0.12%
2018/06/19	15	14.83	34	14.62	14.85	-19	3,051	-0.62%
2018/06/15	4	13.73	1	13.75	13.50	3	2,865	0.10%
2018/06/14	9	13.87	10	14.25	13.80	-1	2,858	-0.03%
2018/06/13	35	13.88	10	13.80	13.70	25	2,807	0.89%
2018/06/12	7	14.16	12	13.79	13.90	-5	2,802	-0.18%
2018/06/11	1	13.90	9	14.03	14.40	-8	2,537	-0.32%
2018/06/08	18	13.09	12	12.67	13.10	6	2,588	0.23%
2018/06/06	9	12.10	87	12.12	11.95	-78	2,451	-3.18%
2018/06/05	16	11.77	0	0.00	11.80	16	2,414	0.66%
2018/05/30	16	11.42	10	10.60	11.80	6	2,215	0.27%
2018/05/25	73	11.44	0	0.00	11.05	73	2,115	3.45%
2018/05/22	0	0.00	10	11.75	11.75	-10	2,033	-0.49%
2018/05/15	13	10.78	0	0.00	10.45	13	1,869	0.70%
2018/05/11	2	11.45	5	11.10	11.05	-3	1,796	-0.17%
2018/05/10	5	12.10	0	0.00	11.90	5	1,738	0.29%
2018/05/08	17	12.69	0	0.00	12.25	17	1,638	1.04%
2018/05/03	0	0.00	20	12.50	11.90	-20	1,394	-1.43%
2018/05/02	0	0.00	6	11.80	11.80	-6	1,217	-0.49%
2018/04/23	10	10.00	0	0.00	10.00	10	1,094	0.91%
2018/04/10	0	0.00	20	9.90	9.95	-20	1,052	-1.90%
2018/03/31	5	10.50	0	0.00	10.50	5	994	0.50%
2018/03/30	15	10.52	0	0.00	10.30	15	979	1.53%
2018/03/28	10	10.95	0	0.00	10.90	10	943	1.06%
2018/03/23	6	10.50	4	12.00	11.70	2	855	0.23%
2018/03/22	0	0.00	3	11.35	11.35	-3	776	-0.39%
2018/03/21	5	10.38	0	0.00	10.35	5	725	0.69%
2018/03/19	2	10.10	0	0.00	10.30	2	689	0.29%
2018/03/16	0	0.00	1	10.80	10.85	-1	655	-0.15%
2018/03/14	1	12.30	3	11.95	12.10	-2	541	-0.37%
2018/03/13	3	11.50	5	11.60	11.65	-2	410	-0.49%
2018/03/12	0	0.00	3	10.50	10.60	-3	311	-0.96%
2018/01/26	0	0.00	3	9.50	9.45	-3	491	-0.61%
2018/01/03	0	0.00	1	9.86	9.96	-1	483	-0.21%
2018/01/02	1	9.61	7	9.57	9.90	-6	482	-1.24%