擎亞 (8096)-群益金鼎-大甲券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
32.30
漲跌
▲2.90
漲幅
+9.86%
成交量
30,291張
產業
上櫃電子通路類股
174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

擎亞 (8096)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/02	3	30.03	32	31.04	32.30	-29	21,599	-0.13%
2024/04/30	14	30.05	23	29.95	29.40	-9	21,725	-0.04%
2024/04/29	2	27.80	3	28.53	28.80	-1	21,454	0.00%
2024/04/26	4	26.36	0	0.00	26.20	4	21,578	0.02%
2024/04/25	2	26.85	0	0.00	26.55	2	22,025	0.01%
2024/04/24	0.2	26.90	2	26.80	26.70	-1.8	22,703	-0.01%
2024/04/23	2	26.08	2	26.45	26.00	0	23,775	0.00%
2024/04/22	6	26.08	3	26.88	26.00	3	25,221	0.01%
2024/04/19	12	27.39	11	28.05	27.60	1	26,184	0.00%
2024/04/18	1	28.85	13	28.80	28.70	-12	27,433	-0.04%
2024/04/17	21.1	28.48	10	28.63	28.50	11.1	28,021	0.04%
2024/04/16	32	28.52	21	27.79	27.95	11	28,646	0.04%
2024/04/15	17	30.50	2	31.08	30.10	15	28,817	0.05%
2024/04/12	50	31.05	84.3	32.25	30.75	-34.3	28,966	-0.12%
2024/04/11	47	31.21	56	31.60	30.65	-9	29,395	-0.03%
2024/04/10	71.1	31.88	23	32.57	31.15	48.1	29,384	0.16%
2024/04/09	12	31.80	5.2	32.84	32.90	6.8	28,388	0.02%
2024/04/08	5	28.18	16.2	29.49	29.95	-11.2	28,324	-0.04%
2024/04/03	17	27.11	34.1	26.64	27.25	-17.1	28,099	-0.06%
2024/04/02	13	25.72	19	25.92	26.50	-6	28,790	-0.02%
2024/04/01	53	26.81	62	27.20	25.90	-9	28,884	-0.03%
2024/03/29	1	26.10	0	0.00	25.65	1	28,476	0.00%
2024/03/26	2	25.55	0	0.00	26.10	2	28,314	0.01%
2024/03/25	5	25.90	0	0.00	25.95	5	28,214	0.02%
2024/03/22	25	25.71	0	0.00	25.40	25	28,141	0.09%
2024/03/21	12	26.37	6	26.10	25.90	6	28,061	0.02%
2024/03/20	0	0.00	2	24.70	24.70	-2	27,837	-0.01%
2024/03/19	2	25.48	3	25.30	25.15	-1	27,888	0.00%
2024/03/18	1	26.05	10	25.86	25.65	-9	27,954	-0.03%
2024/03/15	9	25.89	5	25.72	26.25	4	28,237	0.01%
2024/03/14	4	25.98	6	25.58	25.60	-2	28,296	-0.01%
2024/03/13	7	26.12	2	25.53	25.50	5	28,274	0.02%
2024/03/12	35	26.87	30	27.17	26.45	5	28,015	0.02%
2024/03/11	2	25.40	13	25.48	25.75	-11	27,146	-0.04%
2024/03/08	9	24.66	8.1	24.91	24.80	0.9	26,918	0.00%
2024/03/07	11	23.78	31	23.66	23.60	-20	26,700	-0.07%
2024/03/06	37	25.05	24	25.22	24.85	13	26,802	0.05%
2024/03/05	4	25.11	1	26.05	25.00	3	26,949	0.01%
2024/03/04	5	25.45	5	25.70	25.70	0	26,843	0.00%
2024/03/01	8	26.04	18	25.79	25.55	-10	26,700	-0.04%
2024/02/29	34	25.61	6	25.83	26.00	28	26,438	0.11%
2024/02/27	19	26.55	4	26.09	25.15	15	26,173	0.06%
2024/02/26	4	26.06	59	26.75	27.50	-55	25,109	-0.22%
2024/02/23	56	25.56	56	26.20	25.00	0	24,671	0.00%
2024/02/22	8	25.01	5	24.93	24.75	3	24,185	0.01%
2024/02/21	2	25.10	1	25.00	24.80	1	24,035	0.00%
2024/02/20	38	25.29	4	25.51	25.15	34	23,813	0.14%
2024/02/19	19	26.60	48.2	27.09	26.15	-29.2	23,554	-0.12%
2024/02/16	11	25.12	48	25.86	26.15	-37	22,687	-0.16%
2024/02/15	32	23.96	12	23.80	23.80	20	22,250	0.09%
2024/02/05	21	23.23	19	22.89	22.75	2	22,019	0.01%
2024/02/02	64	24.12	41	23.79	23.55	23	21,762	0.11%
2024/02/01	34	24.84	11.1	24.62	24.35	22.9	21,500	0.11%
2024/01/31	29	25.79	15	25.94	25.30	14	21,130	0.07%
2024/01/30	41	25.70	36	25.64	25.35	5	20,623	0.02%
2024/01/29	58	25.27	51	25.57	25.35	7	20,156	0.03%
2024/01/26	33	25.07	47	25.01	24.65	-14	19,442	-0.07%
2024/01/25	60.1	26.78	49.2	26.73	25.50	10.9	18,870	0.06%
2024/01/24	2	25.15	8.3	24.68	25.85	-6.3	16,662	-0.04%
2024/01/23	49	23.83	44.5	23.70	23.50	4.5	16,039	0.03%
2024/01/22	14	23.56	3	24.08	23.05	11	15,611	0.07%
2024/01/19	30	24.10	35	23.71	23.90	-5	15,295	-0.03%
2024/01/18	30	24.16	32	24.20	24.20	-2	14,799	-0.01%
2024/01/17	22	24.84	52	24.58	23.90	-30	14,085	-0.21%
2024/01/16	55	24.41	112	24.10	23.75	-57	12,966	-0.44%	大賣/
2024/01/15	58	23.59	34.3	24.10	24.65	23.7	11,469	0.21%
2024/01/12	59	22.62	73	22.09	22.45	-14	10,400	-0.13%
2024/01/11	14	21.98	36	22.35	22.70	-22	8,988	-0.24%
2024/01/10	19	19.67	34.1	19.71	20.65	-15.1	8,267	-0.18%
2024/01/09	27	17.89	29	18.58	18.80	-2	7,404	-0.03%
2024/01/08	28	18.93	19	18.80	18.15	9	6,896	0.13%
2024/01/05	105	19.32	48	19.02	18.90	57	6,463	0.88%	大買/
2024/01/04	19	18.36	8	18.96	19.00	11	5,256	0.21%
2024/01/03	24	16.88	39	16.88	17.30	-15	4,686	-0.32%
2024/01/02	16	15.98	9	16.04	15.80	7	4,403	0.16%
2023/12/29	8	16.15	7	16.28	16.15	1	4,292	0.02%
2023/12/28	77	16.42	40	16.65	16.00	37	4,012	0.92%
2023/12/27	4	14.80	28.2	14.56	15.75	-24.2	3,111	-0.78%
2023/12/26	0	0.00	12	14.44	14.35	-12	2,837	-0.42%
2023/12/25	47	14.12	6	14.00	13.80	41	2,719	1.51%
2023/12/22	1	13.65	1	13.55	13.50	0	2,613	0.00%
2023/12/21	0.1	14.00	5	14.15	13.65	-5	2,579	-0.19%
2023/12/20	8	14.59	2	14.53	14.25	6	2,533	0.24%
2023/12/19	2	14.00	3	14.23	14.15	-1	2,483	-0.04%
2023/12/18	4	14.35	4.1	14.48	14.25	-0.1	2,435	0.00%
2023/12/15	2	14.63	5	14.45	14.40	-3	2,359	-0.13%
2023/12/14	0.2	14.68	9	14.90	15.40	-8.8	2,225	-0.39%
2023/12/13	12.1	15.15	26	14.77	14.75	-13.9	2,079	-0.67%
2023/12/12	35	14.58	24	14.92	14.90	11	1,913	0.57%
2023/12/11	7	14.01	8	14.33	14.70	-1	1,418	-0.07%
2023/12/06	0	0.00	10	12.60	12.35	-10	951	-1.05%
2023/12/05	15	12.70	4	12.90	12.70	11	913	1.20%
2023/12/04	0	0.00	12	13.04	12.45	-12	853	-1.41%
2023/12/01	26	13.30	18.1	13.21	13.35	7.9	760	1.04%
2023/11/30	9	12.44	1.1	12.90	12.90	7.9	473	1.66%
2023/11/29	0	0.00	9	11.75	11.75	-9	211	-4.25%
2023/11/28	0	10.80	0	0.00	10.70	0	162	0.01%
2023/11/27	0	10.80	0	0.00	10.70	0	156	0.03%
2023/11/24	0	10.85	0	0.00	10.75	0	156	0.03%
2023/11/21	0	10.75	0	0.00	10.75	0	154	0.03%
2023/11/20	0	10.65	5	10.60	10.65	-5	153	-3.24%
2023/11/17	0	0.00	5	10.70	10.65	-5	152	-3.29%
2023/11/16	0	10.75	0	0.00	10.70	0	148	0.03%
2023/11/15	0	0.00	5	10.75	10.70	-5	149	-3.34%
2023/10/31	6	11.27	0	0.00	11.10	6	228	2.63%
2023/10/30	15	11.32	1	11.30	11.25	14	228	6.12%
2023/10/27	10	11.20	0	0.00	11.15	10	231	4.32%
2023/10/24	10	10.99	0	0.00	11.00	10	233	4.28%
2023/10/23	5	10.90	0	0.00	10.85	5	235	2.13%
2023/10/20	5	10.85	0	0.00	10.85	5	236	2.12%
2023/10/18	0	10.85	0	0.00	10.90	0	242	0.00%
2023/10/05	0	10.80	0	0.00	10.70	0	363	0.00%
2023/09/27	0	0.00	0.2	10.80	10.60	-0.2	491	-0.04%
2023/09/19	0	10.80	0	0.00	10.75	0	497	0.00%
2023/09/13	0	10.80	0	0.00	10.75	0	511	0.00%
2023/09/07	0	10.85	0	0.00	10.80	0	520	0.00%
2023/09/04	0	10.85	0	0.00	10.85	0	527	0.00%
2023/08/30	0.1	10.65	0	0.00	10.60	0.1	529	0.02%
2023/08/25	0	10.70	0	0.00	10.50	0	538	0.00%
2023/08/24	0	10.50	5	10.55	10.50	-5	540	-0.92%
2023/08/22	0	10.65	0	0.00	10.60	0	543	0.00%
2023/08/16	0	10.50	0	0.00	10.35	0	543	0.00%
2023/08/10	0.1	11.00	0	0.00	10.80	0.1	522	0.01%
2023/08/08	1	11.05	0	0.00	11.05	1	511	0.20%
2023/08/07	2	10.85	2	11.05	11.05	0	511	0.00%
2023/07/28	4	12.05	0	0.00	12.10	4	461	0.87%
2023/07/13	5	12.15	0	0.00	11.95	5	353	1.41%
2023/07/11	3	12.40	5	12.20	12.20	-2	338	-0.59%
2023/07/10	3	12.27	0	0.00	12.25	3	315	0.96%
2023/06/07	0	0.00	0.9	11.75	11.70	-0.9	241	-0.38%
2023/06/06	0	0.00	0.3	11.80	11.75	-0.3	249	-0.12%
2023/06/02	0	0.00	0.6	11.70	11.65	-0.6	372	-0.15%
2023/05/26	0	0.00	0	11.45	11.35	0	380	0.00%
2023/05/18	0	0.00	1	11.40	11.45	-1	397	-0.25%
2023/05/15	0	11.50	0	0.00	11.30	0	402	0.01%
2023/05/02	0	0.00	4	11.40	11.45	-4	401	-1.00%
2023/04/28	0	0.00	1	11.45	11.50	-1	401	-0.25%
2023/04/21	0	11.45	0	0.00	11.35	0	399	0.01%
2023/04/20	0	11.70	0	0.00	11.45	0	395	0.00%
2023/04/19	0	0.00	1	11.65	11.70	-1	392	-0.25%
2023/04/18	1	11.75	0	0.00	11.70	1	389	0.26%
2023/04/12	0	0.00	6	11.60	11.65	-6	383	-1.56%
2023/04/07	0	0.00	1	11.50	11.45	-1	383	-0.26%
2023/03/24	2	11.50	0	0.00	11.55	2	495	0.40%
2023/03/22	1	11.55	0	0.00	11.55	1	494	0.20%
2023/03/16	6	11.27	0	0.00	11.20	6	490	1.22%
2023/03/13	3	11.55	0	0.00	11.65	3	476	0.63%
2023/03/09	0.1	12.30	0	0.00	12.05	0.1	460	0.03%
2023/03/07	8	12.07	5	12.15	12.10	3	450	0.67%
2023/02/07	0	0.00	9	11.85	11.85	-9	304	-2.96%
2023/01/05	0	0.00	2	11.75	11.75	-2	355	-0.56%
2022/12/29	0	0.00	1	11.70	11.65	-1	366	-0.27%
2022/12/27	9	12.00	0	0.00	11.95	9	369	2.44%
2022/12/21	1	12.00	0	0.00	12.20	1	371	0.27%
2022/12/13	0	0.00	2	11.80	11.80	-2	281	-0.71%
2022/11/01	0.3	11.20	0	0.00	11.20	0.3	559	0.06%
2022/10/04	0	0.00	2	12.25	12.25	-2	664	-0.30%
2022/09/26	3	12.30	0	0.00	12.35	3	723	0.41%
2022/09/08	0	0.00	1	12.90	12.90	-1	1,455	-0.07%
2022/09/06	3	12.85	0	0.00	12.80	3	1,551	0.19%
2022/08/31	2	13.53	0	0.00	13.60	2	2,942	0.07%
2022/08/01	0	0.00	1	13.40	13.45	-1	5,728	-0.02%
2022/07/29	0	0.00	3	12.92	13.05	-3	5,711	-0.05%
2022/07/28	0	0.00	194	12.93	12.85	-194	5,706	-3.40%	大賣/鉅額交易
2022/07/26	0	0.00	346	12.96	12.90	-346	5,694	-6.08%	大賣/鉅額交易
2022/07/25	0	0.00	1	13.10	13.20	-1	5,682	-0.02%
2022/07/14	0	0.00	2	12.50	12.65	-2	5,640	-0.04%
2022/07/04	2	12.90	0.1	13.05	12.85	1.9	5,562	0.03%
2022/06/27	1	13.35	1	13.30	13.30	0	4,999	0.00%
2022/06/23	0	0.00	260	12.98	12.90	-260	4,971	-5.23%	大賣/鉅額交易
2022/06/22	4	13.11	4	13.33	13.05	0	4,950	0.00%
2022/06/21	2	13.50	0	0.00	13.60	2	4,922	0.04%
2022/06/17	2	13.50	2	13.40	13.45	0	4,849	0.00%
2022/06/16	0	0.00	3	14.17	13.70	-3	4,817	-0.06%
2022/06/14	3	14.60	2	14.53	14.30	1	4,719	0.02%
2022/06/13	6	14.72	1	14.80	14.50	5	4,656	0.11%
2022/06/10	1	15.10	0	0.00	14.75	1	4,204	0.02%
2022/06/09	10	15.45	13	15.42	15.45	-3	3,383	-0.09%
2022/06/08	6	15.53	37	14.97	15.30	-31	3,304	-0.94%
2022/06/07	31	14.99	7	14.60	14.55	24	2,900	0.83%
2022/06/06	2	15.00	0	0.00	14.95	2	2,782	0.07%
2022/06/02	3	15.57	1	15.70	15.45	2	2,736	0.07%
2022/06/01	7	15.81	1.1	16.00	15.55	5.9	2,704	0.22%
2022/05/31	1	15.40	1	15.25	15.35	0	2,518	0.00%
2022/05/30	3	15.53	2	15.75	15.40	1	2,451	0.04%
2022/05/27	5	15.35	6.7	15.60	15.25	-1.7	2,381	-0.07%
2022/05/26	302	15.42	0	0.00	15.10	302	2,250	13.42%	大買/鉅額交易
2022/05/25	506	15.98	8	15.99	15.70	498	2,132	23.36%	大買/鉅額交易
2022/05/24	10	15.80	10	16.11	16.05	0	1,952	0.00%
2022/05/23	2	15.43	3	15.30	15.50	-1	1,609	-0.06%
2022/05/20	27	15.52	28	15.45	14.70	-1	1,334	-0.07%
2022/05/19	7	14.86	13	15.00	15.20	-6	993	-0.60%
2022/05/18	17	14.67	8	14.78	14.35	9	853	1.05%
2022/05/17	6	14.08	0	0.00	14.15	6	659	0.91%
2022/05/16	6	14.38	22	14.47	14.35	-16	574	-2.79%
2022/05/13	10	13.35	3	13.47	13.50	7	363	1.93%
2022/05/03	0	0.00	3	12.35	12.35	-3	369	-0.81%
2022/04/28	5	12.35	0	0.00	12.35	5	389	1.28%
2022/04/27	0	0.00	6	12.29	12.30	-6	391	-1.53%
2022/04/22	5	13.05	0	0.00	13.05	5	394	1.27%
2022/04/20	0	13.30	0	0.00	13.15	0	427	0.00%
2022/04/19	0	0.00	2	13.10	13.10	-2	438	-0.46%
2022/04/11	1	12.90	1	12.85	12.90	0	612	0.00%
2022/03/30	0	0.00	2	13.35	13.40	-2	851	-0.23%
2022/03/25	0	0.00	3	13.47	13.45	-3	1,077	-0.28%
2022/03/23	6	13.65	0	0.00	13.60	6	1,281	0.47%
2022/03/04	1	13.45	0	0.00	13.50	1	1,999	0.05%
2022/03/02	0	0.00	4	13.45	13.45	-4	2,054	-0.19%
2022/02/23	0	0.00	3	13.88	13.85	-3	2,238	-0.13%
2022/01/26	5	13.00	6	12.97	12.95	-1	2,263	-0.04%
2022/01/25	3	13.25	0	0.00	12.90	3	2,260	0.13%
2022/01/24	3	13.25	3	13.35	13.35	0	2,248	0.00%
2022/01/18	0	0.00	4	13.93	13.95	-4	2,234	-0.18%
2022/01/17	0	0.00	0.3	13.90	14.05	-0.3	2,229	-0.01%
2022/01/14	5	13.85	5	13.60	13.55	0	2,221	0.00%
2022/01/12	0	0.00	10	14.05	14.05	-10	2,193	-0.46%
2022/01/11	4	14.40	2	14.20	14.20	2	2,192	0.09%
2022/01/10	0	0.00	4	15.10	15.15	-4	2,122	-0.19%
2022/01/06	0	0.00	4	14.90	14.95	-4	2,077	-0.19%
2022/01/05	3	14.95	5	14.80	14.80	-2	2,064	-0.10%
2022/01/03	10	15.33	1	15.50	15.15	9	2,020	0.45%
2021/12/30	8	15.95	8	15.75	15.50	0	1,993	0.00%
2021/12/29	3	15.45	3	15.60	15.55	0	1,926	0.00%
2021/12/28	6	15.45	6	15.39	15.30	0	1,888	0.00%
2021/12/27	0	0.00	3	15.50	15.50	-3	1,854	-0.16%
2021/12/23	6	15.58	1	15.65	15.40	5	1,801	0.28%
2021/12/21	0	0.00	2	15.05	15.05	-2	1,607	-0.12%
2021/12/17	4	15.15	0	0.00	15.00	4	1,422	0.28%
2021/12/16	4	15.45	6	15.63	15.30	-2	1,428	-0.14%
2021/12/15	6	15.06	7	15.52	15.40	-1	1,363	-0.07%
2021/12/14	13	15.40	6	15.85	15.05	7	1,128	0.62%
2021/12/13	0	0.00	12	15.10	15.10	-12	843	-1.42%
2021/12/10	0	0.00	3	13.80	13.75	-3	772	-0.39%
2021/11/29	4	12.88	9	13.00	12.90	-5	728	-0.69%
2021/11/26	3	13.20	1	13.15	13.25	2	715	0.28%
2021/11/24	5	14.00	8.1	14.02	14.05	-3.1	608	-0.52%
2021/11/23	0	0.00	12.1	13.28	13.35	-12.1	527	-2.28%
2021/11/19	9	12.93	0	0.00	12.90	9	503	1.79%
2021/11/17	0	0.00	1	12.85	13.05	-1	497	-0.20%
2021/11/16	0	0.00	0.1	12.70	12.70	-0.1	497	-0.01%
2021/11/15	0	0.00	10	12.60	12.65	-10	518	-1.93%
2021/11/12	5	12.75	0	0.00	12.55	5	535	0.93%
2021/11/05	0	0.00	5	12.75	12.75	-5	650	-0.77%
2021/11/03	5	12.65	0	0.00	12.70	5	729	0.69%
2021/11/02	5	12.95	5	12.65	12.65	0	787	0.00%
2021/11/01	0	0.00	0.2	12.90	12.90	-0.2	836	-0.02%
2021/10/29	0	0.00	2	12.85	12.90	-2	868	-0.23%
2021/10/20	0	0.00	4	12.60	12.60	-4	1,230	-0.32%
2021/10/14	4	12.05	0	0.00	12.00	4	1,894	0.21%
2021/10/06	0	0.00	6	12.10	12.10	-6	2,015	-0.30%
2021/10/04	0	0.00	3	12.30	12.00	-3	2,387	-0.13%
2021/10/01	5	12.40	4	12.40	12.45	1	2,405	0.04%
2021/09/22	0	0.00	4	12.55	12.50	-4	2,584	-0.15%
2021/09/17	0	0.00	3	13.25	13.25	-3	2,615	-0.11%
2021/09/16	3	13.20	0	0.00	13.15	3	2,708	0.11%
2021/09/15	1	13.10	15	13.15	13.10	-14	2,761	-0.51%
2021/09/14	0	0.00	1	13.25	13.25	-1	2,797	-0.04%
2021/09/13	0	0.00	1	13.15	13.20	-1	2,858	-0.03%
2021/09/10	4	13.25	0	0.00	13.25	4	2,967	0.13%
2021/09/08	0	0.00	1	13.15	13.15	-1	3,263	-0.03%
2021/08/30	0	0.00	1	13.55	13.65	-1	3,894	-0.03%
2021/08/25	2	13.38	0	0.00	13.40	2	3,899	0.05%
2021/08/24	1	12.90	0	0.00	13.05	1	3,893	0.03%
2021/08/20	0	0.00	6	12.75	12.75	-6	3,888	-0.15%
2021/08/17	10	12.80	0	0.00	12.70	10	3,849	0.26%
2021/08/16	5	12.90	0	0.00	12.90	5	3,840	0.13%
2021/08/13	10	13.35	3	13.25	13.25	7	3,825	0.18%
2021/08/12	3	13.95	3	13.95	14.00	0	3,779	0.00%
2021/08/11	6	14.20	6.1	13.95	13.90	-0.1	3,776	0.00%
2021/08/10	7	14.59	6	14.70	14.45	1	3,743	0.03%
2021/08/09	6	14.73	4	15.01	15.10	2	3,747	0.05%
2021/08/06	5	15.56	0	0.00	15.40	5	3,720	0.14%
2021/08/05	4	15.64	1	15.55	15.40	3	3,689	0.08%
2021/08/04	0	15.23	3	15.35	15.30	-3	3,699	-0.08%
2021/08/03	0	15.30	0	0.00	15.60	0	3,699	0.00%
2021/08/02	7	15.83	2	15.43	15.35	5	3,660	0.14%
2021/07/30	0	15.05	1	15.10	14.95	-1	3,564	-0.03%
2021/07/29	0	0.00	3	14.65	14.95	-3	3,536	-0.08%
2021/07/28	3	14.30	2	14.43	14.35	1	3,526	0.03%
2021/07/27	0	0.00	5	15.14	15.05	-5	3,508	-0.14%
2021/07/26	2	15.35	8.6	15.25	15.25	-6.6	3,510	-0.19%
2021/07/23	9	15.14	1	15.20	14.80	8	3,486	0.23%
2021/07/22	5	15.43	3	15.40	15.35	2	3,437	0.06%
2021/07/21	3	15.62	25	15.40	15.75	-22	3,261	-0.67%
2021/07/19	0	0.00	3	14.45	14.50	-3	3,024	-0.10%
2021/07/16	0	0.00	2	14.30	14.20	-2	3,116	-0.06%
2021/07/15	6	13.95	1	14.05	14.05	5	3,180	0.16%
2021/07/14	7	13.84	3	13.75	13.80	4	3,202	0.12%
2021/07/13	0	0.00	2	14.45	14.15	-2	3,208	-0.06%
2021/07/12	5	14.31	0	0.00	14.70	5	3,192	0.16%
2021/07/08	0	0.00	15	14.54	14.70	-15	2,942	-0.51%
2021/07/07	10	14.36	0.5	14.25	14.30	9.5	3,107	0.31%
2021/07/06	1	14.55	0	0.00	14.50	1	3,140	0.03%
2021/07/05	3	14.77	12	14.80	14.85	-9	3,253	-0.28%
2021/07/02	6	14.02	4	14.29	14.40	2	3,254	0.06%
2021/07/01	4	13.83	3	14.10	13.90	1	3,420	0.03%
2021/06/30	8	13.94	4	13.99	14.15	4	3,421	0.12%
2021/06/29	3	13.98	0	0.00	13.85	3	3,417	0.09%
2021/06/28	1	14.30	4	14.50	14.25	-3	3,406	-0.09%
2021/06/25	13	14.57	0	0.00	14.25	13	3,605	0.36%
2021/06/24	8	14.33	3	14.65	14.60	5	3,513	0.14%
2021/06/23	3	13.95	0	0.00	13.95	3	3,468	0.09%
2021/06/21	2	14.60	0	0.00	14.55	2	3,379	0.06%
2021/06/18	3	14.40	41.9	15.24	14.30	-38.9	3,286	-1.18%
2021/06/17	0	0.00	5	15.41	15.55	-5	3,109	-0.16%
2021/06/16	15	15.45	28	15.44	15.50	-13	3,062	-0.42%
2021/06/15	0	0.00	3.6	15.10	15.10	-3.6	2,612	-0.14%
2021/06/10	1	12.50	0	0.00	12.50	1	2,484	0.04%
2021/06/08	0	0.00	1	12.05	12.10	-1	2,484	-0.04%
2021/05/28	0	0.00	1	12.35	12.30	-1	2,539	-0.04%
2021/05/26	5	12.10	0	0.00	12.15	5	2,547	0.20%
2021/05/25	1	12.30	1	12.20	12.35	0	2,550	0.00%
2021/05/19	2	11.48	3	11.55	11.60	-1	2,582	-0.04%
2021/05/17	1	10.40	1	10.60	10.40	0	2,580	0.00%
2021/05/12	9	12.58	1	12.30	11.80	8	2,508	0.32%
2021/05/10	5	13.95	0	0.00	13.95	5	2,444	0.20%
2021/05/05	1	13.95	0	0.00	13.70	1	2,453	0.04%
2021/05/04	4	13.86	14	13.56	13.70	-10	2,465	-0.41%
2021/05/03	3	14.75	13	14.70	14.30	-10	2,455	-0.41%
2021/04/29	2	15.10	2	15.20	15.10	0	2,500	0.00%
2021/04/28	3	15.40	2	15.40	15.35	1	2,502	0.04%
2021/04/27	8	15.76	10	15.35	15.55	-2	2,541	-0.08%
2021/04/23	4	15.33	7	15.19	15.65	-3	2,580	-0.12%
2021/04/22	19	15.59	19	15.83	15.10	0	2,599	0.00%
2021/04/21	13	15.36	2	15.48	15.45	11	2,583	0.43%
2021/04/19	3	15.12	0	0.00	15.05	3	2,739	0.11%
2021/04/16	5	15.08	3	15.00	15.05	2	2,708	0.07%
2021/04/14	0	0.00	1	14.90	14.95	-1	2,642	-0.04%
2021/04/13	12	15.24	7	15.35	15.00	5	2,593	0.19%
2021/04/12	2	14.55	2	14.45	14.45	0	2,456	0.00%
2021/04/09	6	14.59	3	14.67	14.65	3	2,405	0.12%
2021/04/08	3	14.25	1	14.25	14.20	2	2,268	0.09%
2021/04/07	12	14.36	0	0.00	14.15	12	2,206	0.54%
2021/04/01	0	0.00	1	13.60	13.40	-1	2,011	-0.05%
2021/03/30	2	13.60	30	13.63	13.60	-28	1,982	-1.41%
2021/03/22	0	0.00	2	13.63	13.55	-2	1,778	-0.11%
2021/03/19	0	0.00	4	13.58	13.50	-4	1,763	-0.23%
2021/03/18	0	0.00	2	13.50	13.50	-2	1,731	-0.12%
2021/03/17	1	13.20	5	13.50	13.50	-4	1,739	-0.23%
2021/03/16	2	13.30	5	13.35	13.20	-3	1,826	-0.16%
2021/03/03	0	0.00	2.3	13.00	13.05	-2.3	2,171	-0.11%
2021/02/17	0	0.00	1	12.50	12.50	-1	2,396	-0.04%
2021/02/05	0	0.00	3	12.25	12.30	-3	2,387	-0.13%
2021/02/02	8	12.21	0	0.00	12.20	8	2,421	0.33%
2021/02/01	3	12.00	3	12.10	12.10	0	2,524	0.00%
2021/01/27	7	12.90	0	0.00	12.85	7	2,510	0.28%
2021/01/26	11	12.94	0	0.00	12.85	11	2,503	0.44%
2021/01/25	9	13.15	0	0.00	13.25	9	2,476	0.36%
2021/01/22	12	13.63	15	13.52	13.50	-3	2,453	-0.12%
2021/01/21	0	0.00	1	13.25	13.45	-1	2,379	-0.04%
2021/01/20	5	13.79	19	13.30	13.10	-14	2,353	-0.59%
2021/01/19	14	13.53	10	13.84	13.90	4	2,293	0.17%
2021/01/18	0	0.00	0	12.78	13.30	0	2,176	0.00%
2021/01/15	4	13.58	5	13.24	13.10	-1	2,152	-0.05%
2021/01/14	5	13.90	6	13.61	14.00	-1	2,092	-0.05%
2021/01/13	12	13.45	11	13.62	13.60	1	2,014	0.05%
2021/01/12	4	13.10	0	0.00	13.15	4	1,817	0.22%
2021/01/11	3	12.82	2	12.80	12.85	1	1,770	0.06%
2021/01/07	5	12.80	1	12.75	12.75	4	1,769	0.23%
2021/01/06	0	0.00	3	12.72	12.75	-3	1,766	-0.17%
2021/01/05	8	13.18	0	0.00	13.10	8	1,760	0.45%
2020/12/24	3	12.70	3	12.60	12.60	0	1,673	0.00%
2020/12/22	5	12.45	0	0.00	12.45	5	1,688	0.30%
2020/12/16	3	12.80	2	12.78	12.70	1	1,719	0.06%
2020/12/15	1	12.50	0	0.00	12.50	1	1,691	0.06%
2020/12/11	6	12.62	1	12.75	12.40	5	1,673	0.30%
2020/12/10	3	12.77	0	0.00	12.65	3	1,650	0.18%
2020/12/09	1	14.00	0	0.00	13.95	1	1,535	0.07%
2020/12/08	0	0.00	4	14.00	13.95	-4	1,531	-0.26%
2020/12/07	2	14.70	5	14.02	14.35	-3	1,538	-0.20%
2020/12/04	0	0.00	3	13.70	13.70	-3	1,386	-0.22%
2020/12/03	1	13.50	0	0.00	13.30	1	1,372	0.07%
2020/12/02	1	13.75	0.2	13.65	13.65	0.8	1,388	0.06%
2020/12/01	0	0.00	1	13.35	13.65	-1	1,393	-0.07%
2020/11/30	2	13.45	0	0.00	13.35	2	1,422	0.14%
2020/11/27	0	0.00	7.1	13.15	13.30	-7.1	1,573	-0.45%
2020/11/26	0	0.00	1	13.00	13.05	-1	1,779	-0.06%
2020/11/25	0	0.00	0	12.90	12.95	0	1,813	0.00%
2020/11/24	5	13.00	58	13.26	13.05	-53	1,801	-2.94%
2020/11/23	63	13.32	2	12.85	13.55	61	1,750	3.48%
2020/11/18	0	0.00	3	12.45	12.40	-3	1,588	-0.19%
2020/11/16	0	0.00	62	12.26	12.25	-62	1,618	-3.83%
2020/11/13	0	0.00	2	12.30	12.25	-2	1,659	-0.12%
2020/11/12	0	0.00	13	12.45	12.30	-13	1,676	-0.78%
2020/11/11	2	12.50	0	0.00	12.45	2	1,690	0.12%
2020/11/10	0	0.00	1	12.65	12.35	-1	1,721	-0.06%
2020/11/09	5	12.50	0	0.00	12.50	5	1,712	0.29%
2020/11/05	0	0.00	0	12.20	12.20	0	1,687	0.00%
2020/11/03	0	0.00	1	11.80	11.90	-1	1,658	-0.06%
2020/10/27	1	12.35	0	0.00	12.30	1	1,652	0.06%
2020/10/26	0	0.00	2	12.28	12.25	-2	1,644	-0.12%
2020/10/21	0	0.00	0.1	12.20	12.20	-0.1	1,624	0.00%
2020/10/20	2	12.30	0	0.00	12.25	2	1,612	0.12%
2020/10/13	1	11.85	0	0.00	11.90	1	1,595	0.06%
2020/10/08	0	0.00	1	11.50	11.60	-1	1,591	-0.06%
2020/09/29	0	0.00	1	11.30	11.35	-1	1,744	-0.06%
2020/09/28	1	11.35	0	0.00	11.40	1	1,803	0.06%
2020/09/25	1	10.95	5	11.15	11.20	-4	1,814	-0.22%
2020/09/24	0	0.00	5	11.60	11.45	-5	1,807	-0.28%
2020/09/22	0	0.00	10	12.00	12.05	-10	1,808	-0.55%
2020/09/11	2	12.10	0	0.00	12.05	2	1,817	0.11%
2020/09/08	0	0.00	1	12.50	12.50	-1	1,793	-0.06%
2020/09/07	0	0.00	19	12.58	12.50	-19	1,790	-1.06%
2020/09/04	3	13.10	3	13.03	13.05	0	1,752	0.00%
2020/09/03	4	13.51	1	13.50	13.25	3	1,737	0.17%
2020/09/02	94	13.98	94	13.37	13.20	0	1,691	0.00%
2020/09/01	52	13.88	1	13.30	13.90	51	1,569	3.25%
2020/08/31	4	12.80	1	12.60	12.65	3	1,370	0.22%
2020/08/27	0	0.00	5	12.19	12.20	-5	1,362	-0.37%
2020/08/25	1	12.35	2	12.35	12.30	-1	1,429	-0.07%
2020/08/21	2	12.45	0	0.00	12.40	2	1,493	0.13%
2020/08/20	1	12.15	0	0.00	11.90	1	1,496	0.07%
2020/08/19	0	0.00	10	12.80	12.60	-10	1,512	-0.66%
2020/08/17	0	0.00	3	12.65	12.65	-3	1,597	-0.19%
2020/08/14	2	12.80	0	0.00	12.70	2	1,591	0.13%
2020/08/12	5	12.55	1	12.55	12.50	4	1,549	0.26%
2020/08/11	2	12.45	0	0.00	12.45	2	1,555	0.13%
2020/08/04	3	11.65	1	11.70	11.65	2	1,647	0.12%
2020/07/27	0	0.00	2	11.40	11.40	-2	1,849	-0.11%
2020/07/23	2	12.10	0	0.00	12.05	2	1,962	0.10%
2020/07/15	4	12.10	0	0.00	12.10	4	2,105	0.19%
2020/07/09	6	12.99	7	12.85	13.00	-1	2,287	-0.04%
2020/07/08	3	13.23	24	13.26	13.25	-21	2,287	-0.92%
2020/07/07	10	12.61	0	0.00	12.50	10	2,205	0.45%
2020/07/06	0.6	12.30	0	0.00	12.40	0.6	2,143	0.03%
2020/06/17	5	12.45	5	12.45	12.45	0	2,034	0.00%
2020/06/16	1	12.25	0	0.00	12.25	1	1,998	0.05%
2020/06/12	0	0.00	2	11.55	11.90	-2	2,009	-0.10%
2020/06/11	1	12.30	0	0.00	11.70	1	2,008	0.05%
2020/06/10	0	0.00	2	12.25	12.30	-2	1,989	-0.10%
2020/06/08	0	0.00	2	13.00	12.85	-2	1,969	-0.10%
2020/06/04	0	0.00	3	12.60	12.55	-3	1,922	-0.16%
2020/06/03	5	12.75	0	0.00	12.55	5	1,916	0.26%
2020/06/02	15	12.86	0	0.00	12.70	15	1,883	0.80%
2020/06/01	6	12.75	2	12.90	12.85	4	1,845	0.22%
2020/05/28	14	12.52	0	0.00	12.60	14	1,750	0.80%
2020/05/27	0	0.00	1	12.15	12.25	-1	1,697	-0.06%
2020/05/25	7	12.41	2	12.50	12.45	5	1,641	0.30%
2020/05/21	0	0.00	3	11.15	11.35	-3	1,500	-0.20%
2020/05/19	1	11.25	0	0.00	11.25	1	1,541	0.06%
2020/05/15	1	11.30	3	11.50	11.50	-2	1,541	-0.13%
2020/05/12	4	11.15	51	11.10	11.05	-47	1,472	-3.19%
2020/05/11	0	0.00	4	12.28	12.25	-4	1,408	-0.28%
2020/05/08	12	12.18	4	11.90	12.15	8	1,389	0.58%
2020/05/05	4	11.50	0	0.00	11.40	4	1,319	0.30%
2020/05/04	1	11.15	0	0.00	11.25	1	1,299	0.08%
2020/04/27	0	0.00	3	11.72	11.90	-3	1,144	-0.26%
2020/04/22	0	0.00	11	10.75	10.55	-11	1,032	-1.07%
2020/04/21	1	10.55	0	0.00	10.60	1	1,014	0.10%
2020/04/16	0	0.00	1	11.00	11.20	-1	924	-0.11%
2020/04/15	12	11.31	0	0.00	10.70	12	895	1.34%
2020/04/14	1	10.15	3	11.00	11.00	-2	824	-0.24%
2020/04/13	1	9.42	1	10.00	10.00	0	741	0.00%
2020/04/08	0	0.00	1	9.10	9.14	-1	727	-0.14%
2020/03/30	0	0.00	1	8.43	8.43	-1	763	-0.13%
2020/03/27	2	8.88	1	8.51	8.51	1	773	0.13%
2020/03/24	3	7.65	3	7.72	7.72	0	873	0.00%
2020/03/19	0	0.00	2	7.38	7.38	-2	940	-0.21%
2020/03/18	1	8.03	5	8.14	8.19	-4	912	-0.44%
2020/03/16	0	0.00	1	9.16	8.63	-1	898	-0.11%
2020/03/13	1	8.90	0	0.00	9.09	1	896	0.11%
2020/03/12	1	10.00	0	0.00	9.83	1	879	0.11%
2020/03/11	10	10.90	12	10.82	10.45	-2	864	-0.23%
2020/02/26	0	0.00	6	10.67	10.60	-6	826	-0.73%
2020/02/21	5	11.30	0	0.00	11.10	5	912	0.55%
2020/02/20	4	11.38	5	11.21	11.20	-1	901	-0.11%
2020/02/18	2	10.65	2	10.70	10.70	0	830	0.00%
2020/02/10	0	0.00	1	10.35	10.60	-1	800	-0.12%
2020/02/06	0	0.00	1	10.80	10.55	-1	784	-0.13%
2020/02/04	1	9.75	0	0.00	9.86	1	730	0.14%
2020/01/30	1	9.90	36	9.98	9.88	-35	736	-4.75%
2020/01/20	0	0.00	2	11.00	10.95	-2	732	-0.27%
2020/01/16	0	0.00	0	10.75	10.80	0	723	0.00%
2020/01/15	0	0.00	2	10.95	10.85	-2	726	-0.28%
2020/01/14	0	0.00	1	10.95	11.00	-1	732	-0.14%
2020/01/13	0	0.00	1	10.85	11.00	-1	738	-0.14%
2020/01/10	0.3	10.70	0	0.00	10.70	0.3	743	0.04%
2020/01/08	1	10.80	1	10.75	10.65	0	782	0.00%
2020/01/07	1	11.10	1	11.00	11.00	0	786	0.00%
2019/12/30	2	11.43	2	11.40	11.35	0	872	0.00%
2019/12/26	2	11.80	0	0.00	11.65	2	946	0.21%
2019/12/25	0	0.00	10	11.45	11.30	-10	1,207	-0.83%
2019/12/24	0	0.00	4	11.75	11.55	-4	1,538	-0.26%
2019/12/23	0	0.00	3	11.72	11.65	-3	1,574	-0.19%
2019/12/20	3	11.62	5	11.55	11.65	-2	1,576	-0.13%
2019/12/18	70	12.00	0	0.00	12.00	70	1,468	4.77%
2019/12/11	0	0.00	1	10.80	10.80	-1	1,456	-0.07%
2019/11/29	0	0.00	15	10.80	10.75	-15	1,640	-0.91%
2019/11/22	0	0.00	5	11.25	11.20	-5	1,619	-0.31%
2019/11/21	5	11.40	0	0.00	11.00	5	1,608	0.31%
2019/11/20	1	11.35	0	0.00	11.35	1	1,570	0.06%
2019/11/12	0	0.00	2	10.60	10.50	-2	1,501	-0.13%
2019/11/11	1	10.55	0	0.00	10.55	1	1,501	0.07%
2019/11/06	0	0.00	10	10.70	10.75	-10	1,479	-0.68%
2019/10/31	0	0.00	2	11.00	10.75	-2	1,463	-0.14%
2019/10/21	2	11.30	12	11.20	11.20	-10	1,434	-0.70%
2019/10/16	0	0.00	3	10.90	10.90	-3	1,413	-0.21%
2019/10/14	0	0.00	1	11.35	11.25	-1	1,400	-0.07%
2019/10/08	0	0.00	6	11.84	11.65	-6	1,368	-0.44%
2019/10/07	0	0.00	5	11.95	12.00	-5	1,350	-0.37%
2019/10/04	7	11.91	0	0.00	12.10	7	1,332	0.53%
2019/10/03	0	0.00	10	12.50	12.50	-10	1,269	-0.79%
2019/10/01	20	12.52	25	12.35	12.50	-5	1,180	-0.42%
2019/09/27	71	12.54	4	12.80	12.90	67	901	7.43%
2019/09/19	2	10.80	4	10.70	10.70	-2	482	-0.41%
2019/09/09	2	10.90	0	0.00	10.20	2	356	0.56%
2019/09/06	0	0.00	1	10.60	10.60	-1	288	-0.35%
2019/07/30	1	9.20	0	0.00	9.17	1	186	0.53%
2019/07/23	1	9.50	0	0.00	9.46	1	186	0.54%
2019/06/20	0	0.00	0.4	8.86	8.88	-0.4	172	-0.24%
2019/05/09	0	0.00	0.1	9.03	9.03	-0.1	385	-0.03%
2019/04/03	0.1	9.69	0	0.00	9.71	0.1	351	0.03%
2019/03/26	1	9.76	1	9.86	9.78	0	340	0.00%
2019/03/25	0	0.00	1	9.81	9.81	-1	342	-0.29%
2019/03/22	1	10.00	0	0.00	10.00	1	338	0.30%
2019/01/04	0	0.00	1	9.64	9.59	-1	213	-0.47%
2018/12/28	0	0.00	25	9.60	9.66	-25	289	-8.63%
2018/12/26	0	0.00	6	9.56	9.57	-6	298	-2.01%
2018/12/24	0	0.00	5	9.49	9.60	-5	300	-1.66%
2018/12/14	4	9.33	0	0.00	9.37	4	311	1.28%
2018/12/13	0	0.00	5	9.71	9.70	-5	308	-1.62%
2018/12/06	3	10.15	0	0.00	9.90	3	313	0.96%
2018/11/15	0	0.00	1	10.00	10.00	-1	451	-0.22%
2018/10/19	1	10.35	0	0.00	10.15	1	471	0.21%
2018/10/17	3	9.26	0	0.00	9.38	3	450	0.67%
2018/10/16	4	9.15	0	0.00	9.10	4	449	0.89%
2018/10/15	3	9.29	1	9.19	8.88	2	437	0.46%
2018/10/12	4	8.94	2	9.06	9.06	2	428	0.47%
2018/10/11	1	9.55	4	9.55	9.54	-3	416	-0.72%
2018/10/09	1	10.95	0	0.00	10.60	1	392	0.25%
2018/10/04	1	12.10	0	0.00	12.10	1	339	0.29%
2018/10/03	1	12.15	0	0.00	12.10	1	337	0.30%
2018/09/25	1	12.15	0	0.00	12.15	1	342	0.29%
2018/09/11	1	12.10	0	0.00	12.35	1	351	0.28%
2018/09/10	1	12.35	0	0.00	12.10	1	354	0.28%
2018/09/03	10	13.60	0	0.00	13.75	10	365	2.73%
2018/08/03	4	12.70	0	0.00	12.60	4	588	0.68%
2018/08/02	4	12.70	0	0.00	12.60	4	593	0.67%
2018/08/01	0	0.00	1	12.80	12.80	-1	594	-0.17%
2018/07/20	8	12.39	0	0.00	12.30	8	600	1.33%
2018/07/17	3	12.30	0	0.00	12.20	3	610	0.49%
2018/07/16	5	12.20	0	0.00	12.30	5	611	0.82%
2018/07/10	8	12.20	0	0.00	12.25	8	611	1.31%
2018/07/03	0	0.00	1	12.40	12.60	-1	609	-0.16%
2018/06/15	0	0.00	1	13.65	13.55	-1	598	-0.17%
2018/06/13	1	14.00	0	0.00	13.90	1	592	0.17%
2018/06/12	0	0.00	2	13.90	13.70	-2	597	-0.33%
2018/06/11	0	0.00	1	14.10	14.05	-1	636	-0.16%
2018/06/08	1	14.70	0	0.00	14.10	1	615	0.16%
2018/06/07	3	14.83	0	0.00	14.90	3	572	0.52%
2018/06/05	11	13.60	0	0.00	13.50	11	484	2.27%
2018/05/31	0	0.00	1	14.60	13.80	-1	495	-0.20%
2018/05/30	3	14.13	4	13.00	14.25	-1	442	-0.23%
2018/05/23	0	0.00	4	11.55	11.70	-4	321	-1.24%
2018/04/27	0	0.00	1	11.95	12.00	-1	495	-0.20%
2018/04/03	0	0.00	1	13.00	13.00	-1	698	-0.14%
2018/03/31	1	13.10	0	0.00	13.20	1	698	0.14%
2018/03/30	1	13.30	0	0.00	13.35	1	695	0.14%
2018/03/21	0	0.00	2	13.80	13.80	-2	733	-0.27%
2018/03/15	6	13.95	0	0.00	14.00	6	724	0.83%
2018/03/07	1	13.55	0	0.00	13.50	1	692	0.14%
2018/02/26	0	0.00	52	13.44	13.40	-52	701	-7.42%
2018/02/06	1	13.05	0	0.00	13.10	1	766	0.13%
2018/02/05	3	14.45	4	14.45	14.45	-1	761	-0.13%
2018/02/01	1	14.85	0	0.00	14.75	1	785	0.13%
2018/01/31	0	0.00	0.4	14.80	14.90	-0.4	800	-0.05%
2018/01/30	3	15.00	0	0.00	14.95	3	838	0.36%
2018/01/29	0	0.00	3	14.65	14.60	-3	794	-0.38%
2018/01/24	1	14.70	0	0.00	14.80	1	841	0.12%
2018/01/22	32	14.98	0	0.00	14.80	32	852	3.75%
2018/01/19	9	15.32	2	15.60	15.10	7	863	0.81%
2018/01/18	4	14.85	0	0.00	15.00	4	789	0.51%
2018/01/16	6	14.90	2	14.90	14.75	4	778	0.51%
2018/01/15	4	14.95	0	0.00	14.90	4	776	0.51%
2018/01/12	1	14.55	1	14.60	14.60	0	764	0.00%
2018/01/10	0	0.00	2	14.60	14.55	-2	785	-0.25%
2018/01/09	2	14.83	0	0.00	14.80	2	786	0.25%
2018/01/03	1	15.10	0	0.00	15.10	1	790	0.13%
2018/01/02	1	14.90	1	15.30	15.15	0	786	0.00%