智捷 (8176)-康和-板橋券商分點個股進出

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

智捷

(8176)

股價
14.15
漲跌
▼0.05
漲幅
-0.35%
成交量
310張
產業
上櫃通信網路類股
43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

智捷 (8176)籌碼相關－康和-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	0	0.00	1.8	14.23	14.15	-1.8	217	-0.84%
2024/05/22	0	0.00	0	14.00	13.95	0	247	0.00%
2024/05/16	0	0.00	0.1	14.00	13.90	-0.1	293	-0.03%
2024/05/14	0	0.00	0.4	14.18	13.90	-0.4	304	-0.12%
2024/05/06	0	0.00	0.3	14.60	14.30	-0.3	328	-0.10%
2024/05/03	0	0.00	0	14.70	14.30	0	331	0.00%
2024/04/30	0.2	14.20	0	0.00	14.35	0.2	338	0.06%
2024/04/24	0.6	13.80	0	0.00	13.90	0.6	358	0.17%
2024/04/19	0	0.00	0	13.90	13.60	0	404	0.00%
2024/04/17	0	0.00	0	14.65	14.05	0	510	0.00%
2024/04/15	0	0.00	0.1	14.45	14.30	-0.1	514	-0.03%
2024/04/11	0	14.45	0.1	14.90	14.55	-0.1	513	-0.03%
2024/04/09	0	0.00	0	14.30	14.20	0	505	-0.01%
2024/04/08	0.3	13.85	0.2	13.99	14.15	0.2	504	0.03%
2024/04/02	0	13.70	0	13.95	13.80	0	507	0.01%
2024/04/01	0.1	13.69	0	0.00	13.75	0.1	509	0.03%
2024/03/13	0	0.00	0	13.95	13.80	0	567	0.00%
2024/03/12	0	0.00	0.4	14.48	14.20	-0.4	570	-0.07%
2024/03/11	0	0.00	0.3	14.49	14.45	-0.3	581	-0.05%
2024/03/08	0.2	14.50	0	0.00	14.60	0.2	585	0.03%
2024/03/07	0	0.00	0	14.79	14.65	0	591	0.00%
2024/03/01	0	0.00	0	15.15	15.00	0	600	0.00%
2024/02/27	0	0.00	0	15.35	15.10	0	614	0.00%
2024/02/22	0	0.00	0	15.33	15.55	0	636	-0.01%
2024/02/21	0	0.00	0	15.25	15.15	0	625	0.00%
2024/02/16	0.6	14.20	0	0.00	14.30	0.6	647	0.09%
2024/01/26	0	0.00	0.1	14.10	13.95	-0.1	883	-0.01%
2024/01/25	0	0.00	1.1	14.16	14.10	-1.1	911	-0.13%
2024/01/24	0.7	14.30	0	0.00	14.40	0.7	934	0.07%
2024/01/23	0.5	14.00	0	0.00	14.10	0.5	955	0.05%
2024/01/15	0	0.00	1	14.20	14.40	-1	1,298	-0.08%
2024/01/12	1	15.40	2	15.45	14.70	-1	1,388	-0.07%
2024/01/11	2	14.85	0	0.00	14.85	2	1,403	0.14%
2024/01/05	0	0.00	0	13.95	13.80	0	1,592	0.00%
2024/01/04	0	0.00	0.1	14.00	13.95	-0.1	1,634	0.00%
2023/12/29	0.1	14.10	0	0.00	14.20	0.1	1,646	0.00%
2023/12/19	0	0.00	0	14.70	14.20	0	1,622	0.00%
2023/12/18	0	14.70	0	0.00	14.55	0	1,616	0.00%
2023/12/13	0	0.00	0	15.80	14.75	0	1,607	0.00%
2023/12/08	0	15.30	2	15.05	15.40	-2	1,574	-0.13%
2023/12/05	1	14.75	0	0.00	14.70	1	1,545	0.06%
2023/12/04	0	0.00	0	15.25	15.05	0	1,537	0.00%
2023/12/01	1	14.90	0	0.00	15.25	1	1,529	0.07%
2023/11/30	0	0.00	2	14.45	14.35	-2	1,514	-0.13%
2023/11/29	0	14.55	0	0.00	14.40	0	1,509	0.00%
2023/11/24	0	0.00	0	15.00	14.80	0	1,491	0.00%
2023/11/22	0	15.30	0	0.00	15.85	0	1,456	0.00%
2023/11/21	0	14.80	0	0.00	14.85	0	1,432	0.00%
2023/11/17	0	14.90	0	0.00	14.90	0	1,413	0.00%
2023/11/16	1	15.45	0	0.00	15.30	1	1,397	0.07%
2023/11/14	6	13.83	0	0.00	13.85	6	1,357	0.44%
2023/11/13	1	13.20	0	0.00	13.70	1	1,338	0.07%
2023/11/09	0	0.00	1	14.80	14.55	-1	1,279	-0.08%
2023/11/08	0	0.00	0	16.30	15.90	0	1,240	0.00%
2023/11/07	1	15.75	0	0.00	15.85	1	1,219	0.08%
2023/11/06	1	16.45	0	0.00	16.50	1	1,174	0.09%
2023/11/02	0	0.00	15	15.66	15.30	-15	1,081	-1.39%
2023/11/01	15	15.87	0	0.00	15.70	15	1,053	1.42%
2023/10/31	0	16.00	0	0.00	16.30	0	1,026	0.00%
2023/10/30	0	0.00	1.2	16.19	15.95	-1.2	1,002	-0.12%
2023/10/27	0.4	17.38	0	17.75	16.80	0.4	973	0.04%
2023/10/26	0.5	18.17	3	17.95	18.05	-2.5	929	-0.26%
2023/10/25	0	16.30	0.3	18.06	18.15	-0.3	860	-0.04%
2023/10/24	0.1	16.15	2	16.65	16.50	-1.9	783	-0.24%
2023/10/23	1.7	16.86	1	16.90	17.25	0.7	723	0.10%
2023/10/20	1.5	16.85	5	16.50	17.50	-3.5	636	-0.55%
2023/10/19	8	15.50	0	0.00	16.05	8	531	1.50%
2023/10/18	0	14.15	0.1	14.75	14.60	-0.1	440	-0.03%
2023/10/17	0.1	14.60	0	14.65	14.70	0.1	390	0.02%
2023/10/13	0.2	13.30	1	13.40	13.40	-0.8	346	-0.24%
2023/10/12	1	12.85	0.3	12.89	12.85	0.7	307	0.23%
2023/10/05	0	10.90	0	0.00	11.05	0	272	0.01%
2023/10/04	0	0.00	0.1	11.15	10.90	-0.1	272	-0.02%
2023/10/02	0	11.15	0	0.00	11.25	0	275	0.00%
2023/09/28	0	0.00	0	11.80	11.20	0	284	0.00%
2023/09/27	0	0.00	0	11.60	11.25	0	300	0.00%
2023/09/26	0	0.00	0.1	11.30	11.20	-0.1	305	-0.02%
2023/09/25	0	0.00	0	11.75	11.45	0	307	-0.02%
2023/09/22	0.5	11.35	0	0.00	11.50	0.5	307	0.15%
2023/09/20	0	0.00	1	11.65	11.60	-1	311	-0.32%
2023/09/19	0.1	11.40	0	0.00	11.50	0.1	311	0.04%
2023/09/13	0.2	11.50	0	0.00	11.65	0.2	310	0.07%
2023/09/11	0.1	11.40	0.1	11.50	11.60	0	314	-0.01%
2023/09/05	0.7	11.16	0	11.30	11.40	0.7	332	0.22%
2023/08/28	0	11.10	0	0.00	11.00	0	354	0.00%
2023/08/16	0	0.00	0	11.05	10.90	0	418	0.00%
2023/08/15	0	10.90	0	0.00	11.00	0	422	0.00%
2023/07/31	0	0.00	5	12.45	12.15	-5	484	-1.03%
2023/07/21	5	12.87	0	0.00	12.50	5	461	1.08%
2023/07/12	0	0.00	0.2	12.10	12.05	-0.2	394	-0.05%
2023/07/11	0	0.00	0	11.60	11.55	0	388	0.00%
2023/07/10	0.2	11.95	0	0.00	11.80	0.2	397	0.05%
2023/07/05	5	12.12	0	0.00	12.20	5	394	1.27%
2023/06/12	0	0.00	0	11.55	11.35	0	511	0.00%
2023/06/09	0	11.85	0	0.00	11.85	0	518	0.00%
2023/06/08	0	0.00	0.1	12.29	11.70	-0.1	522	-0.02%
2023/06/02	0	0.00	0.2	11.78	11.70	-0.2	613	-0.03%
2023/06/01	0	0.00	0.3	11.77	11.60	-0.3	651	-0.05%
2023/05/31	0	0.00	0.2	12.10	12.00	-0.2	696	-0.03%
2023/05/30	0	0.00	0.2	12.15	12.10	-0.2	727	-0.03%
2023/05/26	0	0.00	0	12.15	11.70	0	744	0.00%
2023/05/25	1	12.10	0	0.00	12.20	1	738	0.14%
2023/05/18	0	11.65	2	11.75	11.85	-2	700	-0.29%
2023/03/09	0	0.00	0	13.00	12.45	0	332	0.00%
2023/03/08	0	0.00	2	13.05	13.05	-2	306	-0.65%
2023/03/07	0	0.00	0.2	13.52	13.35	-0.2	288	-0.07%
2023/03/06	0.2	13.79	3	13.87	13.90	-2.8	244	-1.15%
2023/03/03	0	0.00	0.1	13.95	13.95	-0.1	201	-0.03%
2023/03/01	0.1	10.83	0	0.00	11.55	0.1	112	0.05%
2023/02/23	0	10.30	0	0.00	10.15	0	81	0.00%
2023/02/22	0	10.15	0	0.00	10.30	0	83	0.00%
2023/02/15	0	0.00	0	10.20	10.10	0	77	-0.01%
2023/02/14	0	0.00	0.1	10.25	10.20	-0.1	78	-0.13%
2023/02/13	0.1	10.15	0	0.00	10.30	0.1	77	0.14%
2023/02/10	0	0.00	0.1	10.15	9.99	-0.1	75	-0.11%
2023/02/09	0.1	9.70	0.1	9.90	9.73	0	72	-0.03%
2023/02/07	0	0.00	0.6	9.69	9.66	-0.6	73	-0.88%
2023/02/06	0	0.00	0.2	9.83	9.66	-0.2	73	-0.29%
2023/02/03	0.3	9.60	0	0.00	9.62	0.3	74	0.44%
2023/02/02	0.6	9.60	0	0.00	9.65	0.6	74	0.86%
2023/01/17	0	0.00	0.2	9.57	9.42	-0.2	74	-0.20%
2023/01/12	0	0.00	0	9.95	9.86	0	74	0.00%
2023/01/11	0	0.00	0.4	9.90	9.86	-0.4	75	-0.46%
2023/01/10	0	0.00	0.1	9.97	9.95	-0.1	75	-0.10%
2023/01/09	0	0.00	1.2	9.89	9.90	-1.2	75	-1.52%
2023/01/06	0	0.00	0.1	9.94	9.96	-0.1	75	-0.16%
2023/01/05	0.8	9.90	0	10.30	9.98	0.8	77	1.00%
2023/01/04	0.2	9.86	0	0.00	9.99	0.2	78	0.20%
2023/01/03	0	0.00	0	10.00	10.00	0	82	-0.06%
2022/12/30	0	0.00	0	10.10	10.00	0	82	0.00%
2022/12/29	0	10.00	0	0.00	10.05	0	86	0.00%
2022/12/27	0.3	9.90	0	0.00	10.00	0.3	91	0.30%
2022/12/20	0	0.00	0.1	10.25	10.20	-0.1	96	-0.09%
2022/12/16	0	10.50	0	0.00	10.35	0	99	0.03%
2022/12/08	0	0.00	0	9.77	9.86	0	96	-0.02%
2022/12/06	0	0.00	1.7	9.97	9.61	-1.7	107	-1.56%
2022/12/05	1.8	9.87	0	0.00	10.05	1.8	117	1.51%
2022/12/02	0	0.00	0.2	9.79	9.70	-0.2	117	-0.18%
2022/11/29	0.8	9.70	0	0.00	9.81	0.8	125	0.61%
2022/11/24	0.1	9.40	0	0.00	9.46	0.1	133	0.10%
2022/11/21	0	0.00	0	9.70	9.58	0	139	0.00%
2022/11/16	0	0.00	0.2	9.85	9.70	-0.2	144	-0.13%
2022/11/14	0.2	9.89	0	0.00	9.95	0.2	152	0.12%
2022/11/09	0	0.00	0.2	9.95	9.85	-0.2	160	-0.14%
2022/11/08	0	0.00	0.1	9.94	9.86	-0.1	166	-0.08%
2022/11/07	0.1	9.61	0	9.84	9.75	0.1	169	0.07%
2022/11/04	0.3	9.30	0	0.00	9.35	0.3	173	0.14%
2022/10/25	0	0.00	3	9.03	9.02	-3	294	-1.02%
2022/10/21	0	0.00	0	9.30	9.21	0	293	0.00%
2022/10/18	0	9.40	0	0.00	9.49	0	293	0.00%
2022/10/14	0	0.00	1.3	9.46	9.22	-1.3	297	-0.43%
2022/10/13	0.4	9.20	0	0.00	9.23	0.4	299	0.14%
2022/10/12	0	0.00	0	9.14	9.05	0	299	0.00%
2022/10/11	0	0.00	0	9.39	9.30	0	299	-0.01%
2022/10/07	0	0.00	5	10.07	10.05	-5	296	-1.68%
2022/10/06	5	10.50	0	10.40	10.30	5	298	1.67%
2022/10/04	0	0.00	4	9.35	9.51	-4	298	-1.34%
2022/09/30	0	0.00	0	9.27	9.18	0	319	0.00%
2022/09/23	0	0.00	0	10.25	10.15	0	315	0.00%
2022/09/14	0.2	10.80	0	0.00	10.90	0.2	321	0.07%
2022/09/13	2.3	10.97	0	0.00	10.90	2.3	332	0.70%
2022/09/12	0.3	10.80	0	0.00	10.90	0.3	349	0.09%
2022/08/24	0	0.00	0.1	10.50	10.40	-0.1	326	-0.03%
2022/08/22	0.1	10.40	0	0.00	10.45	0.1	321	0.02%
2022/08/18	0	10.50	0	0.00	10.60	0	315	0.01%
2022/08/16	0	10.30	0	0.00	10.30	0	323	0.00%
2022/08/08	0	0.00	0	10.80	10.70	0	309	0.00%
2022/08/05	0	0.00	0.2	10.90	10.80	-0.2	305	-0.07%
2022/08/02	0	0.00	1	10.10	10.10	-1	247	-0.40%
2022/07/26	0	0.00	0.2	9.21	9.12	-0.2	268	-0.06%
2022/07/19	0	0.00	0	9.44	9.35	0	364	0.00%
2022/07/18	0.4	9.30	0	0.00	9.34	0.4	412	0.10%
2022/06/30	1	8.98	0.1	9.10	9.00	1	612	0.16%
2022/06/22	0	0.00	0.3	9.49	9.40	-0.3	599	-0.05%
2022/06/09	0	0.00	0.2	9.92	9.83	-0.2	549	-0.03%
2022/06/08	0.5	9.90	0	0.00	9.93	0.5	547	0.09%
2022/06/06	0	0.00	0.1	10.15	10.00	-0.1	543	-0.01%
2022/06/02	0	0.00	1.2	10.20	10.10	-1.2	541	-0.22%
2022/05/31	0	0.00	0.1	10.10	10.00	-0.1	539	-0.01%
2022/05/26	0	0.00	0	10.30	10.20	0	534	-0.01%
2022/05/24	6	10.25	0	0.00	10.00	6	529	1.13%
2022/05/18	0	0.00	0	9.55	9.46	0	507	0.00%
2022/05/17	0	0.00	0.1	9.41	9.32	-0.1	503	-0.02%
2022/05/16	0	0.00	0	9.31	9.22	0	501	0.00%
2022/05/12	0	0.00	0.2	9.27	9.18	-0.2	495	-0.05%
2022/05/11	0	0.00	0.2	10.15	10.05	-0.2	487	-0.04%
2022/05/10	0.5	10.60	0	0.00	10.65	0.5	479	0.10%
2022/05/09	0	0.00	0.2	10.60	10.50	-0.2	474	-0.04%
2022/05/04	0	0.00	0	11.56	11.40	0	450	0.00%
2022/05/03	0	0.00	0.2	11.80	11.60	-0.2	443	-0.03%
2022/04/27	0	0.00	0.1	11.30	11.05	-0.1	412	-0.02%
2022/04/26	7.1	12.77	0	0.00	11.90	7.1	386	1.83%
2022/04/25	0.1	12.60	0.3	12.15	12.60	-0.3	362	-0.07%
2022/04/22	0.3	12.00	5.4	11.57	12.10	-5.1	330	-1.54%
2022/04/21	1	12.55	0	0.00	12.70	1	282	0.34%
2022/04/15	0.2	10.70	0	0.00	10.80	0.2	163	0.09%
2022/04/13	5	10.30	0	0.00	10.30	5	95	5.22%
2022/02/24	0	0.00	0.3	8.50	8.39	-0.3	79	-0.36%
2022/02/23	0.3	8.60	0	0.00	8.69	0.3	79	0.36%
2022/02/07	0	0.00	10	8.44	8.68	-10	109	-9.14%
2022/01/05	0	0.00	1	9.08	9.11	-1	115	-0.86%
2022/01/03	1	9.28	0	0.00	9.25	1	117	0.85%
2021/12/23	0	0.00	0.2	8.95	8.89	-0.2	109	-0.18%
2021/12/20	0.1	9.02	0	0.00	8.96	0.1	109	0.09%
2021/12/17	0.1	9.00	0	0.00	8.94	0.1	108	0.05%
2021/12/14	10.1	8.92	0	0.00	9.04	10.1	107	9.35%
2021/11/16	0	0.00	0	8.88	8.75	0	95	-0.04%
2021/11/12	0	0.00	1.8	9.29	9.00	-1.8	92	-1.97%
2021/11/11	1.9	9.10	0	0.00	9.20	1.9	88	2.09%
2021/08/26	0	0.00	0.4	8.50	8.40	-0.4	30	-1.40%
2021/08/25	0.4	8.50	0	0.00	8.56	0.4	30	1.42%
2021/08/17	0	0.00	0.1	8.70	8.53	-0.1	31	-0.29%
2021/08/16	0.1	8.70	0	0.00	8.79	0.1	31	0.29%
2021/05/18	0	0.00	0	8.58	8.50	0	87	0.00%
2021/05/14	0	0.00	0	8.85	8.65	0	85	0.00%
2021/04/16	0	0.00	0.2	9.56	9.39	-0.2	68	-0.35%
2021/04/14	0.2	9.13	0	0.00	9.40	0.2	70	0.34%
2021/04/09	0	0.00	0.3	9.58	9.40	-0.3	74	-0.42%
2021/04/08	0.3	9.50	0	0.00	9.60	0.3	77	0.41%
2021/03/12	0	0.00	0	9.80	9.10	0	122	0.00%
2021/02/05	0	0.00	2	8.72	8.80	-2	138	-1.44%
2021/02/03	0	0.00	0.5	9.30	8.80	-0.5	139	-0.38%
2021/02/02	0.5	8.84	2	8.66	9.00	-1.5	139	-1.07%
2021/01/29	0	0.00	0	8.90	8.73	0	138	0.00%
2021/01/26	0	0.00	0.3	9.00	8.88	-0.3	138	-0.24%
2021/01/25	0	0.00	0.4	8.94	8.86	-0.4	138	-0.32%
2021/01/22	0	0.00	0.2	9.09	9.00	-0.2	138	-0.13%
2021/01/20	0.5	8.64	0	0.00	9.03	0.5	137	0.36%
2021/01/19	0	0.00	3.2	9.32	9.28	-3.2	136	-2.34%
2021/01/18	0.2	9.50	0	0.00	9.58	0.2	136	0.18%
2021/01/14	3	9.47	0	0.00	9.45	3	136	2.20%
2021/01/11	0.4	9.60	0.2	9.91	9.61	0.2	135	0.18%
2021/01/07	0	0.00	0.1	9.90	9.99	-0.1	132	-0.08%
2021/01/06	0	0.00	0.6	10.03	9.68	-0.6	130	-0.45%
2021/01/05	0	0.00	0.1	10.20	9.99	-0.1	128	-0.11%
2021/01/04	0	0.00	0.3	10.54	10.25	-0.3	124	-0.20%
2020/12/31	0	10.59	0	0.00	10.65	0	120	0.02%
2020/12/30	0.4	10.35	0	0.00	10.70	0.4	117	0.31%
2020/12/29	0	0.00	0.2	10.40	10.30	-0.2	108	-0.18%
2020/12/28	0	0.00	1	10.05	10.15	-1	100	-0.99%
2020/12/25	1.5	10.08	0	0.00	10.25	1.5	93	1.59%
2020/12/24	0	0.00	1	9.79	9.70	-1	85	-1.22%
2020/12/23	0.9	9.49	1.4	10.03	9.86	-0.5	80	-0.58%
2020/12/22	0.4	9.50	0	0.00	9.25	0.4	68	0.52%
2020/12/21	1.1	9.44	0	0.00	9.63	1.1	67	1.57%
2020/12/18	0	0.00	0.1	9.23	9.11	-0.1	62	-0.19%
2020/12/17	0.8	9.17	0	0.00	9.29	0.8	60	1.30%
2020/11/30	0	0.00	0.8	9.20	9.08	-0.8	63	-1.32%
2020/11/27	0.8	9.20	0	0.00	9.29	0.8	62	1.35%
2020/11/26	0	0.00	0.3	9.49	9.15	-0.3	61	-0.41%
2020/11/25	0.3	9.39	0	0.00	9.49	0.3	57	0.44%
2020/09/25	0	0.00	1	8.71	8.55	-1	90	-1.10%
2020/09/15	1	9.57	0	9.57	9.42	1	105	0.95%
2020/09/03	0	0.00	0	8.81	8.67	0	100	0.00%
2020/08/03	0	0.00	1	8.51	8.75	-1	131	-0.76%
2020/07/31	1	8.33	0	0.00	8.49	1	135	0.74%
2020/07/08	0	0.00	1	10.00	9.92	-1	142	-0.70%
2020/05/12	1	9.60	0	0.00	9.53	1	334	0.30%
2020/04/23	0	8.64	0	0.00	8.54	0	419	0.00%
2020/03/31	0	8.77	0	0.00	7.85	0	521	0.00%
2020/03/09	0	11.00	0	0.00	9.90	0	694	0.00%
2020/03/06	0	10.60	0	0.00	10.35	0	716	0.00%
2020/02/24	0	0.00	0.4	11.15	10.90	-0.4	1,279	-0.03%
2020/02/21	0	0.00	0.1	11.25	11.15	-0.1	1,318	-0.01%
2020/02/20	0.5	11.00	0	0.00	11.10	0.5	1,358	0.04%
2020/02/17	0	0.00	0	11.00	10.80	0	1,480	0.00%
2020/02/14	0	0.00	0.2	11.05	10.95	-0.2	1,477	-0.01%
2020/02/13	0	0.00	1.1	10.71	10.70	-1.1	1,475	-0.07%
2020/02/12	0.3	10.70	0	0.00	10.75	0.3	1,500	0.02%
2020/02/06	1	11.20	0	0.00	11.10	1	1,487	0.07%
2020/01/31	0	0.00	0	10.55	10.35	0	1,433	0.00%
2020/01/30	0	0.00	0.2	10.70	10.60	-0.2	1,427	-0.01%
2020/01/17	0	0.00	0.3	11.80	11.70	-0.3	1,405	-0.02%
2020/01/16	0	0.00	0	11.95	11.85	0	1,400	0.00%
2020/01/15	0	0.00	1	11.95	11.95	-1	1,399	-0.07%
2020/01/14	1	11.90	0	0.00	11.95	1	1,395	0.07%
2020/01/13	0.1	11.50	4	11.58	11.55	-3.9	1,387	-0.28%
2020/01/10	0.7	12.00	0	0.00	12.05	0.7	1,374	0.05%
2020/01/09	3	12.10	0	12.20	12.10	3	1,370	0.22%
2020/01/07	3.2	12.54	3	12.45	12.45	0.2	1,353	0.01%
2020/01/02	5.5	13.07	6	12.88	12.85	-0.5	1,338	-0.04%
2019/12/31	0	0.00	2	13.08	13.00	-2	1,332	-0.15%
2019/12/30	11.5	13.06	13	12.97	12.95	-1.5	1,325	-0.11%
2019/12/27	9	12.91	9	12.89	12.85	0	1,320	0.00%
2019/12/26	11	13.49	7	13.36	13.05	4	1,311	0.31%
2019/12/25	0.5	13.20	0	0.00	13.30	0.5	1,294	0.04%
2019/12/23	0	0.00	0.2	12.75	12.65	-0.2	1,241	-0.02%
2019/12/20	0	0.00	1	12.55	12.50	-1	1,241	-0.08%
2019/12/19	0.4	12.40	0	0.00	12.50	0.4	1,268	0.04%
2019/12/16	0.5	12.85	0	0.00	12.95	0.5	1,233	0.04%
2019/12/12	0	0.00	1	12.80	12.80	-1	1,224	-0.08%
2019/12/11	0.5	12.70	0	0.00	12.80	0.5	1,216	0.04%
2019/12/10	1	13.35	0	0.00	13.20	1	1,191	0.08%
2019/12/06	1	14.05	1	14.05	14.00	0	1,170	0.00%
2019/12/05	1.1	14.37	0	0.00	14.15	1.1	1,170	0.10%
2019/12/04	0.2	14.20	3	14.35	14.25	-2.8	1,170	-0.24%
2019/12/03	3.4	14.36	1	14.60	14.30	2.4	1,150	0.21%
2019/12/02	1	14.35	1	14.45	14.30	0	1,121	0.00%
2019/11/29	2.5	16.07	29	15.80	15.85	-26.5	1,057	-2.51%
2019/11/28	56	16.40	27	16.71	16.50	29	999	2.90%
2019/11/27	10	15.30	11	15.52	15.70	-1	742	-0.13%
2019/11/25	0	0.00	1	14.30	14.30	-1	631	-0.16%
2019/11/21	2	13.85	0	0.00	14.00	2	592	0.34%
2019/11/20	0	0.00	2	14.55	14.60	-2	545	-0.37%
2019/11/19	3.5	15.05	2	14.80	15.45	1.5	503	0.30%
2019/11/18	0.5	14.40	0	0.00	14.45	0.5	451	0.11%
2019/11/13	0	11.70	0	0.00	11.75	0	308	0.00%
2019/11/12	0.5	11.60	0	0.00	11.65	0.5	305	0.15%
2019/11/07	0.2	10.00	0	0.00	10.10	0.2	258	0.07%
2019/11/01	0	0.00	0.3	11.35	10.30	-0.3	267	-0.10%
2019/10/31	0	0.00	0.3	10.45	10.35	-0.3	272	-0.12%
2019/10/30	0	0.00	0	10.60	10.50	0	273	0.00%
2019/10/29	0.6	10.50	0	0.00	10.55	0.6	273	0.22%
2019/10/24	0	10.70	0	0.00	10.75	0	272	0.00%
2019/10/17	0	0.00	0.3	10.80	10.70	-0.3	275	-0.10%
2019/10/16	0	0.00	0.1	10.85	10.75	-0.1	275	-0.04%
2019/10/15	0	10.80	0	0.00	10.85	0	274	0.00%
2019/10/14	0	0.00	0	11.00	10.90	0	276	0.00%
2019/10/09	0	0.00	0	11.50	11.40	0	272	0.00%
2019/10/08	0.4	11.10	0	0.00	11.20	0.4	270	0.14%
2019/10/04	0	0.00	10	11.35	11.30	-10	270	-3.70%
2019/09/24	0	0.00	0	12.20	12.00	0	261	0.00%
2019/09/23	0	11.20	0	0.00	11.25	0	224	0.00%
2019/09/20	0	0.00	0	11.75	11.15	0	224	0.00%
2019/09/19	0	10.90	0	0.00	10.95	0	224	0.00%
2019/09/18	0	0.00	0.3	11.20	11.10	-0.3	223	-0.13%
2019/09/17	0	10.90	0	0.00	11.00	0	217	0.00%
2019/09/16	0	0.00	0.2	10.95	10.85	-0.2	217	-0.08%
2019/09/12	0	0.00	0.2	11.15	11.05	-0.2	216	-0.10%
2019/09/11	0	0.00	1	11.20	11.25	-1	213	-0.47%
2019/09/10	0	0.00	0	11.50	11.40	0	213	-0.02%
2019/09/09	2	11.58	1.2	11.27	11.25	0.8	204	0.39%
2019/09/06	1	11.25	1	11.70	11.70	0	191	0.00%
2019/09/05	0.9	10.60	0	0.00	10.65	0.9	178	0.51%
2019/08/28	1	10.05	1	10.20	10.85	0	131	0.00%
2019/07/19	0	0.00	0.2	10.90	10.75	-0.2	116	-0.19%
2019/07/18	0	0.00	0	10.75	10.65	0	116	-0.02%
2019/07/17	0.2	10.50	0	0.00	10.55	0.2	123	0.20%
2019/07/11	0	0.00	1	10.80	10.80	-1	130	-0.77%
2019/07/10	0	0.00	1.1	11.11	11.05	-1.1	142	-0.78%
2019/07/09	1.2	11.10	0	0.00	11.15	1.2	145	0.86%
2019/07/05	0	0.00	2	11.65	11.70	-2	151	-1.32%
2019/07/04	1.2	11.50	0	0.00	11.55	1.2	151	0.78%
2019/07/02	0.9	11.40	0	0.00	11.45	0.9	163	0.56%
2019/07/01	0	0.00	0	11.55	11.45	0	163	0.00%
2019/06/28	0	0.00	0	11.55	11.45	0	169	0.00%
2019/06/27	0.7	11.40	0	0.00	11.45	0.7	172	0.43%
2019/06/26	0	0.00	0.1	11.50	11.40	-0.1	174	-0.06%
2019/06/25	0	0.00	0	11.40	11.30	0	176	0.00%
2019/06/24	0	0.00	0	11.45	11.35	0	180	0.00%
2019/06/21	0	0.00	0	11.45	11.35	0	188	0.00%
2019/06/19	0	0.00	0.2	11.30	11.20	-0.2	236	-0.07%
2019/06/17	0.2	11.20	1	11.20	11.30	-0.8	286	-0.27%
2019/06/13	0.5	11.20	0	0.00	11.30	0.5	317	0.15%
2019/06/12	0.6	11.30	0	0.00	11.40	0.6	318	0.19%
2019/06/06	0	0.00	0.1	11.20	11.00	-0.1	343	-0.02%
2019/06/05	0	0.00	0.3	11.10	11.00	-0.3	340	-0.09%
2019/06/04	0	11.10	0	0.00	11.15	0	342	0.00%
2019/06/03	0	0.00	0.5	11.35	11.25	-0.5	344	-0.13%
2019/05/31	0	11.20	0	0.00	11.25	0	347	0.00%
2019/05/30	0	0.00	0.1	11.25	11.15	-0.1	355	-0.03%
2019/05/29	0.1	11.10	0	0.00	11.15	0.1	355	0.03%
2019/05/24	0	11.10	0	0.00	11.15	0	368	0.00%
2019/05/16	0	0.00	0.1	11.15	11.05	-0.1	430	-0.02%
2019/05/08	0.2	11.90	0	0.00	11.95	0.2	427	0.05%
2019/05/07	0.5	12.10	0	0.00	12.15	0.5	427	0.12%
2019/05/03	0	0.00	1	12.60	12.50	-1	420	-0.24%
2019/05/02	1	12.60	1	12.45	12.70	0	418	0.00%
2019/04/30	0.3	12.10	0	0.00	12.15	0.3	414	0.07%
2019/04/23	0.5	12.70	0	0.00	12.75	0.5	405	0.12%
2019/04/22	0	0.00	0.1	12.80	12.70	-0.1	398	-0.03%
2019/04/19	0.5	12.50	0	0.00	12.55	0.5	396	0.13%
2019/04/12	0	0.00	1	12.40	12.40	-1	376	-0.27%
2019/04/11	0	0.00	0.3	12.60	12.50	-0.3	374	-0.09%
2019/04/10	0.8	12.80	0	0.00	12.90	0.8	369	0.22%
2019/04/08	0.5	12.80	1	12.85	12.85	-0.5	360	-0.14%
2019/04/02	0	0.00	0.2	13.00	12.75	-0.2	351	-0.07%
2019/04/01	0.5	12.70	0	0.00	12.75	0.5	346	0.13%
2019/03/29	0.3	12.60	0	0.00	12.70	0.3	342	0.09%
2019/03/28	0.4	12.60	0	0.00	12.70	0.4	342	0.11%
2019/03/26	0.1	12.80	0	0.00	12.85	0.1	343	0.03%
2019/03/25	0	0.00	0.3	13.00	12.90	-0.3	342	-0.09%
2019/03/22	0	0.00	1	13.35	13.35	-1	336	-0.30%
2019/03/20	0.7	12.20	0	0.00	12.25	0.7	256	0.27%
2019/03/18	0.5	11.80	0	0.00	11.90	0.5	265	0.19%
2019/03/15	0.1	11.70	0	0.00	11.75	0.1	263	0.04%
2019/03/14	0	0.00	0	12.10	11.75	0	265	-0.01%
2019/03/13	0	0.00	1	12.00	12.00	-1	266	-0.37%
2019/03/12	1	12.10	0	0.00	12.15	1	267	0.39%
2019/02/27	1	12.35	1.1	12.14	12.10	-0.1	255	-0.05%
2019/02/26	0	0.00	0	12.15	12.05	0	252	-0.01%
2019/02/25	0	0.00	0.1	12.15	12.05	-0.1	247	-0.02%
2019/02/22	0	0.00	2.3	12.03	12.15	-2.3	248	-0.93%
2019/02/21	2	12.00	0	0.00	12.40	2	245	0.81%
2019/02/20	0	0.00	0.1	11.85	11.75	-0.1	218	-0.02%
2019/02/19	0.6	10.90	0	0.00	11.00	0.6	205	0.28%
2019/02/13	0	0.00	1.2	10.73	10.65	-1.2	206	-0.57%
2019/02/12	1.2	10.60	0	0.00	10.70	1.2	208	0.56%
2019/01/17	0	0.00	0	11.90	10.70	0	250	0.00%
2019/01/16	0	0.00	1	10.85	10.85	-1	255	-0.40%
2019/01/15	0.4	10.70	0	0.00	10.80	0.4	259	0.16%
2019/01/14	0	0.00	0	10.75	10.65	0	258	-0.01%
2019/01/11	0.2	10.50	0	0.00	10.60	0.2	261	0.08%
2019/01/10	0.1	10.80	1	10.85	10.90	-0.9	259	-0.34%
2019/01/09	0.9	10.90	0	0.00	10.95	0.9	258	0.34%
2019/01/08	0	0.00	2	11.05	11.00	-2	257	-0.78%
2019/01/07	0	0.00	0	11.30	11.20	0	257	-0.01%
2019/01/04	0	0.00	0	11.20	11.10	0	261	0.00%
2019/01/03	2	11.10	0	11.30	11.20	2	271	0.73%
2019/01/02	0.2	10.70	0	0.00	10.75	0.2	272	0.09%
2018/12/28	0	0.00	0	10.90	10.80	0	274	0.00%
2018/12/27	0	0.00	0	10.90	10.80	0	278	0.00%
2018/12/26	0	0.00	0	10.80	10.70	0	278	0.00%
2018/12/25	0.1	10.70	0	0.00	10.80	0.1	282	0.04%
2018/12/24	0	0.00	0	10.85	10.75	0	283	-0.01%
2018/12/21	0	10.60	0	0.00	10.65	0	285	0.00%
2018/12/20	0	0.00	0	10.85	10.75	0	286	-0.01%
2018/12/19	0.2	10.90	0	0.00	11.00	0.2	319	0.06%
2018/12/12	1	11.60	1	11.60	11.35	0	297	0.00%
2018/11/30	0	0.00	3.4	10.28	10.20	-3.4	244	-1.38%
2018/11/29	0.3	10.20	0	0.00	10.25	0.3	243	0.11%
2018/11/28	0	0.00	0.1	10.35	10.25	-0.1	257	-0.04%
2018/11/27	0	0.00	0	10.35	10.25	0	256	0.00%
2018/11/26	0.2	10.10	0	0.00	10.20	0.2	255	0.09%
2018/11/19	0	0.00	0.2	10.70	10.50	-0.2	254	-0.07%
2018/11/16	1	10.95	4	10.81	10.85	-3	252	-1.19%
2018/11/15	0	0.00	0	10.55	10.45	0	245	-0.01%
2018/11/14	0	0.00	0	10.20	10.10	0	243	0.00%
2018/11/13	0	10.00	0	0.00	10.05	0	236	0.01%
2018/11/09	0	0.00	1	9.60	9.60	-1	229	-0.45%
2018/11/07	0	0.00	0.1	9.47	9.38	-0.1	229	-0.04%
2018/11/05	0	0.00	0	9.39	9.30	0	235	0.00%
2018/11/02	0.5	9.30	0	0.00	9.31	0.5	237	0.21%
2018/11/01	3	9.49	0	9.39	9.30	3	236	1.27%
2018/10/31	0	0.00	0	9.23	9.14	0	199	-0.01%
2018/10/30	0	0.00	0	9.09	9.00	0	210	0.00%
2018/10/29	0	0.00	0	9.07	8.99	0	209	0.00%
2018/10/26	0	0.00	7.1	9.29	9.14	-7.1	210	-3.38%
2018/10/25	0	0.00	0	9.31	9.22	0	210	0.00%
2018/10/24	0.7	9.50	1	9.60	9.55	-0.3	211	-0.16%
2018/10/23	1	9.40	0	0.00	9.40	1	215	0.46%
2018/10/22	0	0.00	1	9.24	9.24	-1	211	-0.47%
2018/10/19	1.1	9.10	0	0.00	9.20	1.1	212	0.51%
2018/10/17	0	0.00	0	9.35	9.26	0	211	0.00%
2018/10/16	0	0.00	0	9.28	9.19	0	213	0.00%
2018/10/15	0	0.00	0	9.21	9.12	0	214	-0.01%
2018/10/12	0	0.00	5	8.90	9.10	-5	214	-2.33%
2018/10/11	0	0.00	0	9.09	9.00	0	223	-0.01%
2018/10/09	0	0.00	0	10.10	10.00	0	213	-0.02%
2018/10/08	0	0.00	0.2	9.92	9.83	-0.2	212	-0.10%
2018/10/04	0	0.00	0	10.55	10.45	0	207	0.00%
2018/10/03	0.5	10.40	0	0.00	10.45	0.5	207	0.24%
2018/09/26	5	10.70	0	0.00	10.75	5	205	2.44%
2018/09/25	0	0.00	0.1	10.50	10.30	-0.1	182	-0.04%
2018/09/20	0	10.20	0	0.00	10.25	0	185	0.00%
2018/09/19	0	0.00	1	10.30	10.30	-1	187	-0.54%
2018/09/18	0	0.00	0	10.30	10.20	0	188	0.00%
2018/09/17	0	0.00	0	10.30	10.20	0	189	0.00%
2018/09/14	0.9	10.10	0	0.00	10.20	0.9	190	0.48%
2018/09/13	0	0.00	0	10.25	10.15	0	186	0.00%
2018/09/11	0.2	10.20	0	0.00	10.30	0.2	185	0.09%
2018/09/10	0	0.00	0.4	11.00	10.80	-0.4	183	-0.22%
2018/09/06	0	0.00	1	11.85	11.80	-1	191	-0.52%
2018/09/05	0	0.00	0	11.95	11.85	0	195	0.00%
2018/09/04	0.6	12.00	0	0.00	12.10	0.6	197	0.31%
2018/09/03	0	0.00	0	11.80	11.70	0	186	0.00%
2018/08/30	0.3	11.70	0	0.00	11.80	0.3	202	0.16%
2018/08/29	0	0.00	1	11.85	11.75	-1	206	-0.48%
2018/08/28	1.1	11.40	0	0.00	11.45	1.1	206	0.53%
2018/08/23	0	0.00	0.5	11.45	11.35	-0.5	221	-0.24%
2018/08/22	0.9	11.20	0	0.00	11.30	0.9	237	0.39%
2018/08/08	0	0.00	0.1	13.00	12.80	-0.1	265	-0.03%
2018/08/07	0	0.00	0	12.95	12.85	0	268	-0.01%
2018/08/01	0	0.00	0	13.20	13.10	0	274	0.00%
2018/07/31	0	13.00	0	0.00	13.10	0	276	0.00%
2018/07/30	0	13.20	0	0.00	13.30	0	283	0.01%
2018/07/27	0	0.00	0.1	13.05	12.95	-0.1	277	-0.04%
2018/07/24	0	12.80	0	0.00	12.85	0	282	0.01%
2018/07/19	0	12.90	0	0.00	12.95	0	290	0.00%
2018/07/16	0	0.00	0.1	12.90	12.80	-0.1	293	-0.03%
2018/07/12	0	0.00	0	12.50	12.40	0	312	0.00%
2018/07/11	0	12.30	0	0.00	12.40	0	321	0.00%
2018/07/10	0	0.00	1	12.55	12.50	-1	350	-0.29%
2018/07/09	0.3	12.50	0	0.00	12.55	0.3	352	0.07%
2018/07/05	0.7	12.60	0	0.00	12.70	0.7	359	0.21%
2018/07/03	0	0.00	1	13.40	13.25	-1	374	-0.27%
2018/07/02	0.6	13.60	0	0.00	13.75	0.6	373	0.17%
2018/06/29	0.1	13.70	0	0.00	13.75	0.1	380	0.03%
2018/06/28	0	13.50	0	0.00	13.55	0	384	0.00%
2018/06/27	0.5	13.50	0	0.00	13.55	0.5	398	0.13%
2018/06/26	0	0.00	0	13.55	13.35	0	402	-0.01%
2018/06/25	0	0.00	1	13.60	13.55	-1	408	-0.25%
2018/06/22	0.5	13.60	0	0.00	13.65	0.5	417	0.12%
2018/06/21	0	13.60	0	0.00	13.70	0	420	0.00%
2018/06/20	0.2	13.50	0	0.00	13.60	0.2	430	0.04%
2018/06/19	0	0.00	1	13.80	13.70	-1	448	-0.22%
2018/06/15	0.2	14.30	0	0.00	14.35	0.2	461	0.04%
2018/06/14	0.5	13.90	0	0.00	13.95	0.5	616	0.08%
2018/06/13	0.2	14.00	0	0.00	14.05	0.2	631	0.03%
2018/06/12	0.5	13.90	0	0.00	13.95	0.5	673	0.07%
2018/06/11	0	0.00	1.1	14.11	14.10	-1.1	749	-0.15%
2018/06/08	0.1	14.20	0	0.00	14.30	0.1	755	0.01%
2018/06/07	0.1	14.40	1	14.70	14.50	-0.9	763	-0.12%
2018/06/06	0.7	14.40	1	14.40	14.50	-0.3	776	-0.03%
2018/06/05	1.5	14.30	0	0.00	14.40	1.5	781	0.19%
2018/06/01	0	0.00	1	14.15	14.15	-1	812	-0.12%
2018/05/31	5	14.45	5	14.10	13.75	0	815	0.00%
2018/05/30	0.8	13.90	0	0.00	14.05	0.8	815	0.10%
2018/05/29	0	0.00	1	13.55	13.50	-1	799	-0.13%
2018/05/28	0	0.00	0.1	13.50	13.40	-0.1	805	-0.01%
2018/05/25	0	13.30	0	0.00	13.40	0	840	0.00%
2018/05/24	1.4	13.20	1	13.20	13.35	0.4	847	0.05%
2018/05/23	0.5	13.10	0	0.00	13.15	0.5	876	0.06%
2018/05/22	0	12.80	0	0.00	12.90	0	886	0.00%
2018/05/21	0.6	12.90	0	0.00	13.05	0.6	919	0.06%
2018/05/17	0	0.00	1	12.85	12.85	-1	959	-0.10%
2018/05/16	0.8	12.50	0	0.00	12.60	0.8	963	0.08%
2018/05/15	0.3	12.90	0	0.00	12.95	0.3	973	0.03%
2018/05/11	0	0.00	1	13.35	13.35	-1	1,004	-0.10%
2018/05/10	0.4	13.70	0	0.00	13.80	0.4	1,009	0.04%
2018/05/07	0	0.00	0	13.90	13.80	0	1,127	0.00%
2018/05/03	0	13.20	0	0.00	13.30	0	1,170	0.00%
2018/04/30	0	0.00	0	13.45	13.35	0	1,239	0.00%
2018/04/27	0	0.00	0	13.30	13.20	0	1,278	0.00%
2018/04/26	0	0.00	0	13.30	13.20	0	1,369	0.00%
2018/04/23	0	13.90	1	13.90	13.95	-1	1,445	-0.07%
2018/04/20	0	0.00	0	14.40	14.30	0	1,672	0.00%
2018/04/19	1.5	14.60	0	0.00	14.70	1.5	1,712	0.09%
2018/04/16	0	0.00	1	14.95	14.70	-1	1,823	-0.06%
2018/04/13	0.5	14.10	0	0.00	14.15	0.5	1,834	0.03%
2018/04/12	0.8	14.00	0	0.00	14.10	0.8	1,929	0.04%
2018/04/09	0	0.00	1	14.60	14.60	-1	2,306	-0.04%
2018/04/03	1.1	14.60	1	14.75	14.70	0.1	2,421	0.00%
2018/03/31	0.5	14.85	0	0.00	14.95	0.5	2,482	0.02%
2018/03/30	0	14.60	0	0.00	14.65	0	2,526	0.00%
2018/03/28	0.5	14.50	0	0.00	14.55	0.5	2,683	0.02%
2018/03/21	0	15.80	3	15.87	15.90	-3	3,388	-0.09%
2018/03/20	0.3	15.80	2	16.15	15.85	-1.7	3,469	-0.05%
2018/03/19	0	0.00	2	15.50	15.45	-2	3,541	-0.06%
2018/03/16	4	15.38	0	0.00	15.10	4	3,604	0.11%
2018/03/15	0	0.00	2	15.60	15.60	-2	3,590	-0.06%
2018/03/08	0.8	14.20	0	0.00	14.35	0.8	3,982	0.02%
2018/03/05	0	0.00	0	14.70	14.50	0	4,091	0.00%
2018/02/27	2	15.40	1	15.30	15.00	1	4,282	0.02%
2018/02/26	0	0.00	0.4	14.90	14.80	-0.4	4,246	-0.01%
2018/02/23	0.5	15.15	0	0.00	15.25	0.5	4,238	0.01%
2018/02/22	0.5	14.95	0	0.00	15.05	0.5	4,208	0.01%
2018/02/21	2	15.40	0	0.00	15.45	2	4,198	0.05%
2018/02/07	0.4	14.90	1	15.10	15.00	-0.6	4,116	-0.01%
2018/02/05	0.1	16.20	0	0.00	16.30	0.1	4,103	0.00%
2018/02/01	0	0.00	3	17.20	16.80	-3	4,090	-0.07%
2018/01/31	1	16.30	7	16.42	16.85	-6	4,067	-0.15%
2018/01/30	5	16.80	3	16.63	16.60	2	4,011	0.05%
2018/01/29	0.5	15.90	2	16.15	16.00	-1.5	3,968	-0.04%
2018/01/26	0.2	15.90	2	16.13	16.00	-1.8	3,957	-0.05%
2018/01/25	14.5	16.40	6	16.15	16.15	8.5	3,931	0.22%
2018/01/24	3	17.25	0	0.00	17.10	3	3,880	0.08%
2018/01/23	0.1	17.00	0	0.00	17.10	0.1	3,863	0.00%
2018/01/22	19	18.03	11	18.03	17.20	8	3,825	0.21%
2018/01/19	2.5	18.46	0	0.00	18.25	2.5	3,762	0.07%
2018/01/18	0	0.00	1	18.80	18.65	-1	3,731	-0.03%
2018/01/17	1.5	18.82	0	0.00	18.95	1.5	3,710	0.04%
2018/01/16	4	19.93	4	20.31	18.85	0	3,675	0.00%
2018/01/15	3	19.10	0	0.00	19.25	3	3,443	0.09%
2018/01/09	0	0.00	7	18.25	18.25	-7	3,263	-0.21%
2018/01/08	10	19.92	11	20.34	18.45	-1	3,224	-0.03%
2018/01/05	8.5	19.93	38	19.80	20.00	-29.5	3,126	-0.94%
2018/01/04	37	20.10	0	0.00	20.35	37	2,999	1.23%
2018/01/03	0	0.00	9	18.51	18.50	-9	2,817	-0.32%
2018/01/02	0	0.00	2	17.75	19.05	-2	2,728	-0.07%