合勤控 (3704)-富邦-園區券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.35
漲跌
▼0.15
漲幅
-0.36%
成交量
1,265張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:30

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

合勤控 (3704)籌碼相關－富邦-園區券商分點個股進出

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

富邦-園區券商分點個股進出
富邦-園區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
2021/07/30	10	27.40	33	27.37	27.25	-23	3,589	-0.64%
2021/07/29	0	0.00	3	27.50	27.60	-3	3,681	-0.08%
2021/07/28	9	27.38	6	27.52	27.50	3	3,747	0.08%
2021/07/27	1	28.85	10	28.65	28.35	-9	3,878	-0.23%
2021/07/22	0	0.00	10	28.60	28.40	-10	4,455	-0.22%
2021/07/21	6	28.21	16	27.86	27.55	-10	4,773	-0.21%
2021/07/20	1	28.55	1	28.25	28.20	0	4,992	0.00%
2021/07/16	1	28.90	2	29.00	28.85	-1	5,912	-0.02%
2021/07/15	0	0.00	5	28.75	28.80	-5	6,130	-0.08%
2021/07/14	2	28.05	2	28.35	28.55	0	6,282	0.00%
2021/07/13	2	28.73	0	0.00	28.40	2	6,402	0.03%
2021/07/12	3	28.10	0	0.00	29.00	3	6,794	0.04%
2021/07/08	11	28.11	6	28.20	28.10	5	7,150	0.07%
2021/07/07	1	28.50	2	28.65	28.10	-1	7,468	-0.01%
2021/07/06	0	0.00	1.2	28.74	28.65	-1.2	7,592	-0.02%
2021/07/05	7	29.60	0	0.00	29.55	7	7,844	0.09%
2021/07/02	1	28.60	2	28.85	28.90	-1	8,340	-0.01%
2021/07/01	1	28.80	0	0.00	28.60	1	8,446	0.01%
2021/06/30	2	29.45	0	0.00	29.35	2	8,485	0.02%
2021/06/29	3	30.37	4	30.05	29.70	-1	8,611	-0.01%
2021/06/28	1	30.20	0	0.00	30.85	1	8,647	0.01%
2021/06/25	6	30.57	0	0.00	30.20	6	8,719	0.07%
2021/06/23	0	0.00	10	30.60	30.30	-10	8,897	-0.11%
2021/06/22	6	29.20	8	29.29	29.25	-2	8,927	-0.02%
2021/06/21	5	29.34	3	29.07	29.05	2	9,026	0.02%
2021/06/18	0	0.00	10	30.80	30.20	-10	9,240	-0.11%
2021/06/17	0	0.00	2	30.15	30.40	-2	9,486	-0.02%
2021/06/15	0	0.00	2	30.45	30.55	-2	11,448	-0.02%
2021/06/11	7	30.10	0	0.00	29.85	7	11,596	0.06%
2021/06/09	0	0.00	1	30.20	30.20	-1	11,698	-0.01%
2021/06/07	7	29.32	0	0.00	30.05	7	11,818	0.06%
2021/06/04	2	29.98	0	0.00	29.90	2	11,870	0.02%
2021/06/03	0	0.00	2	30.68	30.85	-2	12,032	-0.02%
2021/06/02	3	30.13	3	31.30	30.35	0	12,054	0.00%
2021/06/01	1	30.90	1	30.85	30.90	0	12,057	0.00%
2021/05/31	5	31.01	2	31.20	31.15	3	12,112	0.02%
2021/05/28	0	0.00	10	30.51	30.55	-10	12,145	-0.08%
2021/05/27	0	0.00	9	30.05	29.75	-9	12,171	-0.07%
2021/05/26	0	0.00	4	29.56	29.65	-4	12,161	-0.03%
2021/05/25	10	29.45	0	29.70	29.50	10	12,202	0.08%
2021/05/24	1	27.85	4	28.76	29.10	-3	12,254	-0.02%
2021/05/19	0	0.00	2	28.00	28.10	-2	12,562	-0.02%
2021/05/18	6	27.65	6	26.92	27.65	0	12,706	0.00%
2021/05/17	17	25.34	20	26.35	25.15	-3	12,748	-0.02%
2021/05/14	4	27.25	4	27.80	27.25	0	12,678	0.00%
2021/05/13	8	26.49	6	26.53	27.40	2	12,643	0.02%
2021/05/12	20.1	28.66	25	27.85	27.25	-4.9	12,565	-0.04%
2021/05/11	20	30.51	24	30.47	30.25	-4	12,569	-0.03%
2021/05/10	5	34.30	3	34.35	33.60	2	12,477	0.02%
2021/05/07	5	34.22	7	34.14	34.90	-2	12,601	-0.02%
2021/05/06	24	33.12	15	34.21	32.50	9	12,671	0.07%
2021/05/05	8	34.42	2	34.70	34.30	6	12,613	0.05%
2021/05/04	16	34.06	14	34.59	34.15	2	12,701	0.02%
2021/05/03	32	36.77	7	36.96	35.85	25	12,767	0.20%
2021/04/29	19	38.79	15	38.31	38.40	4	12,792	0.03%
2021/04/28	18	40.81	10	40.35	40.25	8	12,866	0.06%
2021/04/27	9	40.72	59	40.95	40.85	-50	13,042	-0.38%
2021/04/26	11	40.27	38	40.52	40.25	-27	13,061	-0.21%
2021/04/23	16	39.65	17	40.06	39.70	-1	13,285	-0.01%
2021/04/22	19	40.41	55	40.59	40.10	-36	13,773	-0.26%
2021/04/21	18.4	39.35	35	40.04	39.85	-16.6	14,141	-0.12%
2021/04/20	4	39.93	33	39.70	39.60	-29	14,373	-0.20%
2021/04/19	10	38.86	6	39.04	38.75	4	15,418	0.03%
2021/04/16	51	40.20	47	40.04	39.55	4	15,814	0.03%
2021/04/15	31	39.70	46	39.61	39.95	-15	16,479	-0.09%
2021/04/14	19	38.21	52	38.40	38.15	-33	16,602	-0.20%
2021/04/13	14	38.90	44	39.30	38.30	-30	16,968	-0.18%
2021/04/12	5	38.76	25.2	38.59	38.40	-20.2	16,948	-0.12%
2021/04/09	13	39.19	37	39.00	39.25	-24	17,440	-0.14%
2021/04/08	19	39.99	97.5	39.59	40.30	-78.5	17,428	-0.45%
2021/04/07	4	37.89	48	37.94	38.25	-44	17,461	-0.25%
2021/04/06	1	37.05	24	37.35	37.45	-23	18,866	-0.12%
2021/04/01	7	37.59	3	37.45	37.10	4	19,334	0.02%
2021/03/31	9	37.77	4	37.73	37.85	5	19,722	0.03%
2021/03/30	10	37.35	16	37.47	37.60	-6	20,714	-0.03%
2021/03/29	3	37.37	24	37.47	37.50	-21	21,509	-0.10%
2021/03/26	6	36.36	3	36.47	36.40	3	22,311	0.01%
2021/03/25	7	36.04	1	36.30	35.65	6	23,830	0.03%
2021/03/24	10	35.70	6	35.99	35.80	4	25,025	0.02%
2021/03/23	18	36.63	5	36.28	36.15	13	26,093	0.05%
2021/03/22	18	38.11	5.8	37.88	37.80	12.2	26,222	0.05%
2021/03/19	31	40.30	32	40.41	39.60	-1	26,119	0.00%
2021/03/18	40	38.85	77	39.86	40.25	-37	25,229	-0.15%
2021/03/17	0	0.00	5	36.30	36.60	-5	24,370	-0.02%
2021/03/16	7	36.03	5	36.55	35.55	2	24,299	0.01%
2021/03/15	3	35.60	4	35.88	35.70	-1	24,270	0.00%
2021/03/12	2	35.65	0	0.00	35.80	2	24,381	0.01%
2021/03/11	3	35.52	17	35.75	35.95	-14	24,502	-0.06%
2021/03/10	4	34.18	4	34.30	34.30	0	24,678	0.00%
2021/03/09	8	33.52	5	33.00	33.10	3	24,846	0.01%
2021/03/08	5	35.60	15	35.43	34.95	-10	24,903	-0.04%
2021/03/05	10	35.58	0	0.00	35.15	10	24,949	0.04%
2021/03/04	17	36.31	18	36.38	36.05	-1	24,957	0.00%
2021/03/03	5	35.45	5	36.90	37.15	0	24,939	0.00%
2021/03/02	3	36.38	0	0.00	36.05	3	24,992	0.01%
2021/02/26	4	36.74	13	37.05	37.00	-9	25,014	-0.04%
2021/02/25	4	36.93	2	36.98	36.65	2	25,031	0.01%
2021/02/24	2	37.53	0	0.00	37.10	2	25,043	0.01%
2021/02/23	13	38.55	0	0.00	37.80	13	25,055	0.05%
2021/02/22	6	37.82	15.5	37.90	37.75	-9.5	24,986	-0.04%
2021/02/19	7	37.84	1	37.85	38.25	6	24,870	0.02%
2021/02/18	17	37.89	18	37.31	38.20	-1	24,740	0.00%
2021/02/17	2	36.38	8	36.31	36.45	-6	24,585	-0.02%
2021/02/04	32	35.71	3	35.80	35.55	29	24,526	0.12%
2021/02/03	0	0.00	11.5	36.13	36.00	-11.5	24,549	-0.05%
2021/02/02	9	36.12	5	36.26	35.70	4	24,531	0.02%
2021/02/01	2	34.48	1	35.45	35.45	1	24,415	0.00%
2021/01/29	13	36.51	15	36.88	35.50	-2	24,313	-0.01%
2021/01/28	11	36.41	10.2	36.31	35.80	0.8	24,143	0.00%
2021/01/27	0	0.00	0	37.00	36.10	0	24,017	0.00%
2021/01/26	29	36.81	2	36.90	36.05	27	23,964	0.11%
2021/01/25	41	37.07	33	36.81	37.25	8	23,878	0.03%
2021/01/22	4	36.94	25	37.03	37.45	-21	23,720	-0.09%
2021/01/21	54	37.24	11	37.44	36.75	43	23,559	0.18%
2021/01/20	24	37.61	2	36.70	36.50	22	23,326	0.09%
2021/01/19	18	38.70	2	39.50	38.15	16	23,052	0.07%
2021/01/18	28	39.34	19	39.19	39.00	9	22,831	0.04%
2021/01/15	74	42.11	58	42.72	41.00	16	22,491	0.07%
2021/01/14	47	43.64	85	44.25	43.50	-38	22,488	-0.17%
2021/01/13	50	42.18	39	42.48	41.70	11	21,737	0.05%
2021/01/12	105	42.51	50	42.43	42.85	55	21,315	0.26%	大買/
2021/01/11	42	42.03	27	42.00	42.65	15	20,131	0.07%
2021/01/08	48	41.43	63	41.93	40.55	-15	19,633	-0.08%
2021/01/07	11	39.95	16	39.99	39.80	-5	18,574	-0.03%
2021/01/06	26	38.71	29	38.64	38.55	-3	18,306	-0.02%
2021/01/05	11	39.89	25.2	39.77	40.35	-14.2	18,040	-0.08%
2021/01/04	37	40.55	38	40.60	40.75	-1	17,867	-0.01%
2020/12/31	7	38.13	2	38.28	38.15	5	17,309	0.03%
2020/12/30	3	39.05	13	38.50	38.35	-10	17,109	-0.06%
2020/12/29	45	37.79	64	38.37	38.25	-19	16,723	-0.11%
2020/12/28	48	36.17	20	35.95	36.00	28	15,251	0.18%
2020/12/25	11	36.58	29	36.43	36.65	-18	14,758	-0.12%
2020/12/24	37	35.85	17	35.86	36.25	20	14,288	0.14%
2020/12/23	38	34.37	98	34.80	36.05	-60	13,292	-0.45%
2020/12/22	63	33.88	82	33.77	32.80	-19	12,574	-0.15%
2020/12/21	70	33.80	53.4	33.41	33.55	16.6	11,724	0.14%
2020/12/18	159	32.42	222.1	32.88	33.25	-63.1	10,285	-0.61%	大買/大賣/
2020/12/17	31	28.50	86.4	29.66	30.25	-55.4	9,150	-0.60%
2020/12/16	2	26.53	54	27.29	27.50	-52	8,098	-0.64%
2020/12/15	23	25.74	13	25.15	25.00	10	7,823	0.13%
2020/12/14	3	25.93	0	0.00	26.25	3	7,915	0.04%
2020/12/11	3	25.80	0	0.00	25.85	3	7,962	0.04%
2020/12/10	2	26.88	5	27.18	26.75	-3	7,917	-0.04%
2020/12/09	7	26.79	8	27.06	26.85	-1	8,019	-0.01%
2020/12/08	9	26.71	10	26.89	26.90	-1	8,289	-0.01%
2020/12/07	10	26.50	17	26.28	26.10	-7	8,353	-0.08%
2020/12/04	7	27.09	20	27.96	27.05	-13	8,439	-0.15%
2020/12/03	11	26.65	23	26.98	27.00	-12	8,639	-0.14%
2020/12/02	17	26.36	50	26.32	26.10	-33	9,256	-0.36%
2020/12/01	2	25.05	0	0.00	25.75	2	9,645	0.02%
2020/11/30	0	0.00	3	25.62	25.25	-3	10,792	-0.03%
2020/11/27	0	0.00	1	25.25	25.25	-1	11,261	-0.01%
2020/11/26	10	24.98	13	25.41	24.90	-3	11,479	-0.03%
2020/11/24	5	24.85	4	25.54	24.65	1	11,937	0.01%
2020/11/23	2	24.75	4	25.15	25.15	-2	12,474	-0.02%
2020/11/20	2	24.55	31	24.51	24.80	-29	12,444	-0.23%
2020/11/19	10	24.40	13	24.27	24.15	-3	12,460	-0.02%
2020/11/18	0	0.00	2	24.20	24.15	-2	12,477	-0.02%
2020/11/17	3	23.95	0	0.00	23.95	3	12,564	0.02%
2020/11/16	6	23.98	3	24.07	24.20	3	12,779	0.02%
2020/11/13	0	0.00	34	24.24	24.15	-34	13,225	-0.26%
2020/11/12	4	23.75	1	24.50	23.80	3	13,343	0.02%
2020/11/11	0	0.00	3	23.90	24.10	-3	13,334	-0.02%
2020/11/09	8	23.67	1	23.90	23.60	7	13,353	0.05%
2020/11/06	2	23.20	11	23.23	23.20	-9	13,380	-0.07%
2020/11/05	1	23.30	5	23.20	23.05	-4	13,431	-0.03%
2020/11/04	0	0.00	2	23.20	23.35	-2	13,422	-0.01%
2020/11/03	15	23.20	5	23.30	23.25	10	13,424	0.07%
2020/11/02	20	22.85	0	0.00	22.70	20	13,424	0.15%
2020/10/30	2	22.65	0	0.00	22.55	2	13,365	0.01%
2020/10/29	4	22.83	0	0.00	23.20	4	13,389	0.03%
2020/10/28	2	23.53	0	0.00	23.55	2	13,387	0.01%
2020/10/27	3	23.47	4	24.00	23.45	-1	13,326	-0.01%
2020/10/26	7	23.80	0	0.00	23.65	7	13,214	0.05%
2020/10/23	16	24.02	3	24.23	24.00	13	13,074	0.10%
2020/10/22	36	24.73	17	24.45	24.25	19	12,983	0.15%
2020/10/21	8	26.03	8	26.48	26.55	0	12,328	0.00%
2020/10/20	5	24.01	5	24.20	24.15	0	11,968	0.00%
2020/10/19	7	23.99	2	24.20	23.85	5	11,935	0.04%
2020/10/16	2	23.90	0	0.00	23.80	2	11,960	0.02%
2020/10/15	4	24.28	0	0.00	24.30	4	11,933	0.03%
2020/10/14	2	24.45	3	24.63	24.40	-1	11,897	-0.01%
2020/10/13	22	24.05	4	24.16	23.95	18	11,794	0.15%
2020/10/12	12	25.39	15	25.59	25.35	-3	11,516	-0.03%
2020/10/08	2	25.35	0	0.00	25.30	2	11,438	0.02%
2020/10/07	0	0.00	1	25.45	25.50	-1	11,380	-0.01%
2020/10/06	15	25.51	18	25.25	25.15	-3	11,320	-0.03%
2020/10/05	1	24.30	0	0.00	24.50	1	11,213	0.01%
2020/09/30	0	0.00	13	24.08	24.75	-13	11,203	-0.12%
2020/09/29	3	24.00	1	24.75	23.80	2	11,248	0.02%
2020/09/28	5	24.16	7	24.54	24.50	-2	11,260	-0.02%
2020/09/25	3	23.80	2	23.70	23.55	1	11,270	0.01%
2020/09/24	19	24.65	1	25.10	24.40	18	11,254	0.16%
2020/09/23	3	25.58	5	25.50	25.10	-2	11,214	-0.02%
2020/09/22	2	25.20	2	24.95	24.70	0	11,382	0.00%
2020/09/21	2	25.43	1	25.30	25.30	1	11,615	0.01%
2020/09/18	3	25.73	12	25.77	25.80	-9	11,586	-0.08%
2020/09/17	14	26.09	20	26.01	26.20	-6	11,488	-0.05%
2020/09/16	0	0.00	4	25.28	25.05	-4	11,234	-0.04%
2020/09/15	0	0.00	2	24.55	24.60	-2	11,118	-0.02%
2020/09/14	4	24.39	2	24.40	24.80	2	11,016	0.02%
2020/09/11	9	25.11	2	25.30	25.00	7	10,845	0.06%
2020/09/10	16	26.88	14	26.65	26.75	2	10,497	0.02%
2020/09/09	5	26.50	11	26.74	26.85	-6	10,275	-0.06%
2020/09/08	13	26.96	12	26.44	26.80	1	10,047	0.01%
2020/09/07	48	28.05	36	27.89	26.55	12	9,623	0.12%
2020/09/04	7	26.78	26	26.77	26.50	-19	8,815	-0.22%
2020/09/03	91	25.95	111	26.48	27.05	-20	8,244	-0.24%	大賣/
2020/09/02	17	24.24	48	24.54	24.90	-31	7,000	-0.44%
2020/09/01	7	22.52	22	22.89	22.65	-15	6,496	-0.23%
2020/08/31	57	22.48	40	22.43	22.45	17	6,234	0.27%
2020/08/28	13	21.00	9	21.32	21.90	4	6,041	0.07%
2020/08/27	29	21.36	174	21.73	21.90	-145	5,673	-2.56%	大賣/鉅額交易
2020/08/26	7	19.88	4	20.39	19.95	3	5,067	0.06%
2020/08/25	4	20.08	14	20.54	20.20	-10	5,032	-0.20%
2020/08/24	2	19.75	9.7	19.88	19.85	-7.7	4,915	-0.16%
2020/08/21	1	19.55	15	19.55	19.55	-14	4,886	-0.29%
2020/08/20	51	19.26	0	0.00	18.85	51	4,963	1.03%
2020/08/19	8	20.10	85	20.66	20.90	-77	4,736	-1.63%
2020/08/18	3	19.05	38	19.51	19.80	-35	4,266	-0.82%
2020/08/17	17	18.90	15	19.09	18.80	2	4,145	0.05%
2020/08/14	0	0.00	2	18.55	18.75	-2	4,257	-0.05%
2020/08/13	16	18.24	1	18.05	18.10	15	4,284	0.35%
2020/08/12	6	18.47	35	18.56	18.70	-29	4,213	-0.69%
2020/08/11	10	18.05	11	18.35	18.00	-1	4,143	-0.02%
2020/08/07	3	17.93	12	17.90	17.90	-9	4,085	-0.22%
2020/08/06	0	0.00	1	17.80	17.90	-1	4,075	-0.02%
2020/08/05	0	0.00	10	18.00	18.00	-10	4,059	-0.25%
2020/08/04	6	18.02	7	17.91	18.00	-1	4,081	-0.02%
2020/08/03	5	17.35	0	0.00	17.80	5	4,062	0.12%
2020/07/31	5	17.00	0	0.00	17.00	5	4,029	0.12%
2020/07/28	5	16.86	1	16.60	16.55	4	4,115	0.10%
2020/07/27	64	17.16	12	17.13	17.00	52	4,220	1.23%
2020/07/24	7	17.64	10	17.40	17.45	-3	4,293	-0.07%
2020/07/23	0	0.00	2	17.98	18.00	-2	4,284	-0.05%
2020/07/22	17	18.40	16	18.34	18.05	1	4,288	0.02%
2020/07/21	2	17.75	5	17.85	17.80	-3	4,319	-0.07%
2020/07/20	8	17.00	7	17.31	17.45	1	4,313	0.02%
2020/07/17	20	17.63	0	0.00	17.30	20	4,292	0.47%
2020/07/16	7	17.71	5	17.80	17.70	2	4,294	0.05%
2020/07/15	2	17.85	2	18.28	17.65	0	4,287	0.00%
2020/07/14	2	17.75	4	17.78	17.70	-2	4,294	-0.05%
2020/07/13	4	18.00	0	0.00	17.95	4	4,277	0.09%
2020/07/10	2	17.85	0	0.00	17.60	2	4,264	0.05%
2020/07/08	100	18.83	10	18.72	18.70	90	4,216	2.13%
2020/07/07	15	18.24	37	18.54	18.05	-22	4,145	-0.53%
2020/07/06	0	0.00	8	18.98	18.80	-8	4,142	-0.19%
2020/07/03	17	19.11	24	18.90	19.20	-7	4,183	-0.17%
2020/07/02	10	18.50	3	18.52	18.60	7	4,055	0.17%
2020/07/01	29	19.02	11	19.22	18.65	18	3,990	0.45%
2020/06/30	4	18.10	26.3	18.40	18.60	-22.3	3,672	-0.61%
2020/06/29	1	17.00	11	16.78	16.95	-10	3,300	-0.30%
2020/06/24	0	0.00	10	16.30	16.20	-10	3,206	-0.31%
2020/06/18	0	0.00	6	16.43	16.50	-6	3,215	-0.19%
2020/06/15	4	15.90	2	16.00	15.85	2	3,309	0.06%
2020/06/12	19	16.13	0	0.00	16.25	19	3,320	0.57%
2020/06/11	4	16.78	0	0.00	16.70	4	3,389	0.12%
2020/06/10	0	0.00	7	17.40	17.45	-7	3,377	-0.21%
2020/06/09	0	0.00	10	16.80	16.70	-10	3,350	-0.30%
2020/06/08	0	0.00	16	17.21	17.05	-16	3,396	-0.47%
2020/06/05	1	17.20	18	17.08	17.05	-17	3,375	-0.50%
2020/06/04	0	0.00	17	17.10	17.00	-17	3,470	-0.49%
2020/06/02	15	16.70	4	16.74	16.70	11	3,385	0.32%
2020/06/01	0	0.00	2	16.45	16.55	-2	3,382	-0.06%
2020/05/28	14	16.45	10	16.30	16.20	4	3,425	0.12%
2020/05/27	16	16.76	0	0.00	16.75	16	3,387	0.47%
2020/05/26	10	15.95	3	16.05	15.95	7	3,206	0.22%
2020/05/25	0	0.00	1	15.95	16.05	-1	3,187	-0.03%
2020/05/22	4	16.28	1	16.35	16.05	3	3,160	0.09%
2020/05/21	22	16.46	0	0.00	16.65	22	3,123	0.70%
2020/05/20	0	0.00	25	15.87	16.15	-25	2,953	-0.85%
2020/05/19	22	14.70	1	14.65	14.70	21	2,851	0.74%
2020/05/18	0	0.00	1	14.75	14.75	-1	2,856	-0.04%
2020/05/15	4	14.98	2	14.85	14.85	2	2,849	0.07%
2020/05/14	20	15.30	1	15.45	15.10	19	2,851	0.67%
2020/05/13	5	15.65	1	15.65	15.55	4	2,913	0.14%
2020/05/08	16	16.00	10	16.10	15.80	6	2,869	0.21%
2020/05/07	22	15.67	0	0.00	15.70	22	2,806	0.78%
2020/05/05	0.4	15.45	0	0.00	15.45	0.4	2,781	0.01%
2020/05/04	0	0.00	2	15.50	15.45	-2	2,765	-0.07%
2020/04/30	2	16.00	2	15.80	15.80	0	2,776	0.00%
2020/04/29	10	15.60	9.5	15.28	15.85	0.5	2,673	0.02%
2020/04/28	0	0.00	2	14.30	14.45	-2	2,607	-0.08%
2020/04/27	0	0.00	1	14.25	14.15	-1	2,624	-0.04%
2020/04/24	0	0.00	10	13.97	14.15	-10	2,632	-0.38%
2020/04/23	0	0.00	2	13.50	13.65	-2	2,656	-0.08%
2020/04/21	12	13.28	0	0.00	13.10	12	2,655	0.45%
2020/04/17	0	0.00	2	14.35	13.70	-2	2,645	-0.08%
2020/04/15	1	13.95	1	14.05	14.10	0	2,565	0.00%
2020/04/14	0	0.00	14	14.08	14.10	-14	2,568	-0.55%
2020/04/13	1	13.75	4	13.88	14.00	-3	2,557	-0.12%
2020/04/10	21	13.94	1	13.95	14.00	20	2,550	0.78%
2020/04/09	5	13.50	2	13.95	13.85	3	2,617	0.11%
2020/04/08	1	14.30	14	13.83	14.30	-13	2,552	-0.51%
2020/04/07	0	0.00	2	12.75	13.00	-2	2,466	-0.08%
2020/04/01	0	0.00	4	12.43	12.35	-4	2,457	-0.16%
2020/03/26	2	12.05	4	12.34	12.50	-2	2,420	-0.08%
2020/03/25	1.1	12.66	6	12.57	12.45	-4.9	2,416	-0.20%
2020/03/20	5	12.08	9	12.11	12.00	-4	2,506	-0.16%
2020/03/19	0	0.00	1	11.25	11.15	-1	2,494	-0.04%
2020/03/18	5	11.45	0	0.00	11.60	5	2,404	0.21%
2020/03/16	3	11.10	0	0.00	11.15	3	2,229	0.13%
2020/03/13	8	12.30	2	12.30	12.30	6	2,162	0.28%
2020/03/12	20	13.91	0	0.00	13.65	20	2,133	0.94%
2020/03/11	0	0.00	10	15.58	15.15	-10	2,112	-0.47%
2020/03/10	4	15.09	14	15.35	15.50	-10	2,095	-0.48%
2020/03/09	0	0.00	4	15.55	15.40	-4	1,976	-0.20%
2020/03/06	2	16.35	2	16.55	16.30	0	1,965	0.00%
2020/03/04	1	16.60	0	0.00	16.60	1	1,946	0.05%
2020/03/03	6	16.48	2	16.48	16.70	4	1,944	0.21%
2020/03/02	1	15.00	6	15.71	15.75	-5	1,904	-0.26%
2020/02/27	0	0.00	1	15.60	15.60	-1	2,040	-0.05%
2020/02/25	1	15.90	0	0.00	16.25	1	2,029	0.05%
2020/02/20	1	16.80	0	0.00	16.70	1	2,014	0.05%
2020/02/14	1	17.10	3	17.13	16.95	-2	2,048	-0.10%
2020/02/13	0	0.00	4	16.76	16.90	-4	1,994	-0.20%
2020/02/12	0	0.00	4	16.40	16.45	-4	2,017	-0.20%
2020/02/07	2	16.40	0	0.00	16.25	2	2,085	0.10%
2020/02/03	2	15.85	1	16.00	15.80	1	2,016	0.05%
2020/01/31	1	17.35	0	0.00	17.15	1	1,975	0.05%
2020/01/30	3	17.60	2	17.65	17.60	1	1,960	0.05%
2020/01/17	5	19.60	0	0.00	19.70	5	1,923	0.26%
2020/01/16	2	19.10	0	0.00	19.10	2	1,832	0.11%
2020/01/10	0	0.00	2	19.10	19.00	-2	1,927	-0.10%
2020/01/07	1	19.35	0	0.00	19.20	1	2,007	0.05%
2020/01/06	1	19.85	0	0.00	19.60	1	2,002	0.05%
2020/01/03	1	20.20	1	20.80	20.25	0	2,010	0.00%
2020/01/02	1	20.45	0	0.00	20.45	1	1,951	0.05%
2019/12/31	2	20.25	11	20.35	20.20	-9	1,940	-0.46%
2019/12/30	0	0.00	1	20.20	20.15	-1	1,901	-0.05%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/18	1	20.65	11	20.54	20.45	-10	2,031	-0.49%
2019/12/16	0	0.00	1	19.95	19.80	-1	2,084	-0.05%
2019/12/09	1	19.70	1.2	19.94	19.55	-0.2	2,147	-0.01%
2019/12/06	0	0.00	1	19.65	19.45	-1	2,192	-0.05%
2019/12/04	1	18.95	0	0.00	19.05	1	2,646	0.04%
2019/12/03	0	0.00	5	19.10	19.05	-5	2,790	-0.18%
2019/12/02	1	19.05	0	0.00	19.20	1	2,805	0.04%
2019/11/29	3	19.53	1	19.40	19.35	2	2,885	0.07%
2019/11/28	1	19.85	0	0.00	19.90	1	2,901	0.03%
2019/11/27	1	20.05	2	20.28	20.00	-1	2,957	-0.03%
2019/11/26	1	20.35	14	20.53	20.10	-13	2,957	-0.44%
2019/11/25	1	19.15	0	0.00	19.10	1	2,852	0.04%
2019/11/20	3	19.28	1	19.30	19.30	2	2,994	0.07%
2019/11/15	0	0.00	1	19.35	19.10	-1	3,213	-0.03%
2019/11/14	1	19.40	0	0.00	19.10	1	3,300	0.03%
2019/11/13	2	19.85	0	19.90	19.80	2	3,370	0.06%
2019/11/11	2	20.00	0	0.00	19.95	2	3,625	0.06%
2019/11/07	1	20.65	10	20.95	20.50	-9	4,115	-0.22%
2019/11/06	6	21.08	0	0.00	20.90	6	4,211	0.14%
2019/11/05	0	0.00	0	20.30	20.30	0	4,253	0.00%
2019/10/31	3	20.62	0	0.00	20.45	3	4,606	0.07%
2019/10/29	4	20.91	2	21.15	20.70	2	4,846	0.04%
2019/10/28	2	21.20	0	0.00	21.20	2	5,075	0.04%
2019/10/25	6	21.15	0	0.00	21.30	6	5,373	0.11%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	4	21.48	4	21.45	21.30	0	6,012	0.00%
2019/10/21	8	20.62	1	20.90	20.60	7	6,843	0.10%
2019/10/16	5	21.17	0	0.00	20.80	5	7,262	0.07%
2019/10/15	8	20.78	1	20.65	20.80	7	7,441	0.09%
2019/10/14	0	0.00	1	19.95	19.85	-1	7,649	-0.01%
2019/10/09	0	0.00	3	19.83	19.75	-3	8,158	-0.04%
2019/10/08	5	20.27	0	20.00	20.00	5	8,301	0.06%
2019/10/01	0	0.00	1	21.05	20.70	-1	8,484	-0.01%
2019/09/27	5	21.39	5	20.98	21.00	0	8,526	0.00%
2019/09/26	0	0.00	5	21.81	21.55	-5	8,620	-0.06%
2019/09/25	1	21.45	0	0.00	21.35	1	8,721	0.01%
2019/09/23	0	0.00	2	21.60	21.60	-2	8,992	-0.02%
2019/09/20	6	21.10	0	0.00	21.45	6	9,075	0.07%
2019/09/19	7	20.86	11	20.75	20.60	-4	9,015	-0.04%
2019/09/18	0	0.00	1	21.30	21.25	-1	9,003	-0.01%
2019/09/17	2	21.30	0	0.00	21.30	2	9,031	0.02%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/12	2	21.80	0	0.00	21.70	2	9,259	0.02%
2019/09/10	4	21.60	3	21.75	21.45	1	9,316	0.01%
2019/09/09	1	21.65	13	21.61	21.40	-12	9,323	-0.13%
2019/09/06	2	22.13	23	22.50	21.90	-21	9,289	-0.23%
2019/09/05	1	24.25	4	24.09	23.90	-3	9,024	-0.03%
2019/09/04	2	23.45	0	0.00	23.50	2	8,979	0.02%
2019/09/03	5	23.85	0	0.00	23.40	5	9,117	0.05%
2019/08/29	2	22.75	0	0.00	23.10	2	9,461	0.02%
2019/08/27	4	22.71	0	0.00	22.80	4	9,820	0.04%
2019/08/26	45	22.63	9	22.45	22.35	36	10,039	0.36%
2019/08/23	7	23.15	5	23.20	23.05	2	10,056	0.02%
2019/08/22	1	23.75	0	0.00	23.45	1	10,082	0.01%
2019/08/21	0	0.00	2	23.15	23.30	-2	10,069	-0.02%
2019/08/20	0	0.00	4	23.80	23.30	-4	10,023	-0.04%
2019/08/19	4	23.85	0	0.00	23.60	4	10,087	0.04%
2019/08/14	2	24.10	2	24.18	24.10	0	10,156	0.00%
2019/08/13	6	24.59	3	24.70	24.55	3	10,196	0.03%
2019/08/12	20	25.32	28	25.31	25.20	-8	10,248	-0.08%
2019/08/07	8	24.03	0	0.00	23.40	8	10,179	0.08%
2019/08/06	73	21.90	0	0.00	23.80	73	10,275	0.71%
2019/08/05	5	23.92	5	23.75	23.40	0	10,442	0.00%
2019/08/02	5	24.24	0	0.00	24.20	5	10,482	0.05%
2019/08/01	9	25.02	5	24.80	24.75	4	10,520	0.04%
2019/07/31	15	24.97	10	25.15	25.15	5	10,606	0.05%
2019/07/30	0	0.00	8	24.37	24.50	-8	10,724	-0.07%
2019/07/29	7	25.62	0	0.00	25.45	7	10,701	0.07%
2019/07/26	1	25.15	2	25.15	25.00	-1	10,917	-0.01%
2019/07/25	13	25.97	40	25.97	24.85	-27	10,930	-0.25%
2019/07/24	19	25.02	25	25.71	25.20	-6	10,584	-0.06%
2019/07/23	0	0.00	79	24.60	25.30	-79	10,457	-0.76%
2019/07/22	2	23.45	3.2	23.52	23.55	-1.2	10,439	-0.01%
2019/07/19	2	23.40	0	0.00	23.20	2	10,781	0.02%
2019/07/18	7	24.01	8	23.93	23.20	-1	10,979	-0.01%
2019/07/17	3	23.70	37	24.21	24.60	-34	11,513	-0.30%
2019/07/16	0	0.00	2	23.95	23.95	-2	11,728	-0.02%
2019/07/15	19	23.79	31	23.92	23.80	-12	11,692	-0.10%
2019/07/12	5	22.70	10	22.70	23.00	-5	11,601	-0.04%
2019/07/08	1	22.00	0	0.00	21.80	1	12,696	0.01%
2019/07/05	0	0.00	1	22.10	22.05	-1	13,022	-0.01%
2019/07/03	1	22.30	3	22.58	22.20	-2	12,998	-0.02%
2019/07/02	0	0.00	1	22.95	23.00	-1	13,012	-0.01%
2019/07/01	8	23.13	23	22.92	23.20	-15	12,990	-0.12%
2019/06/27	10	22.25	1	22.10	22.10	9	13,091	0.07%
2019/06/26	0	0.00	3	21.85	21.95	-3	13,095	-0.02%
2019/06/25	1	21.85	0	0.00	21.70	1	13,071	0.01%
2019/06/24	1	22.05	0	0.00	21.95	1	13,025	0.01%
2019/06/21	4	22.24	19	22.21	21.90	-15	12,986	-0.12%
2019/06/20	0	0.00	1	22.70	22.65	-1	12,853	-0.01%
2019/06/18	0	0.00	13	21.95	21.90	-13	12,754	-0.10%
2019/06/17	5	21.65	0	0.00	21.80	5	12,716	0.04%
2019/06/14	0	0.00	1	22.80	22.00	-1	12,645	-0.01%
2019/06/12	1	23.15	0	0.00	23.10	1	12,451	0.01%
2019/06/11	0	0.00	1	23.70	23.50	-1	12,353	-0.01%
2019/06/10	2	23.60	16	23.67	23.80	-14	12,185	-0.11%
2019/06/06	0	0.00	10	22.30	22.75	-10	11,932	-0.08%
2019/06/05	13	22.95	14	22.76	22.30	-1	11,846	-0.01%
2019/06/04	34	23.23	18	23.09	22.75	16	11,667	0.14%
2019/05/31	2	22.00	0	0.00	22.00	2	11,230	0.02%
2019/05/27	0	0.00	4	21.13	21.00	-4	10,773	-0.04%
2019/05/24	0	0.00	1	21.00	20.90	-1	10,761	-0.01%
2019/05/23	30	20.70	20	21.00	20.70	10	10,643	0.09%
2019/05/21	22	21.93	12	22.09	22.40	10	10,428	0.10%
2019/05/20	23	21.72	44	21.16	22.05	-21	10,295	-0.20%
2019/05/17	22	22.64	34	22.60	21.90	-12	10,078	-0.12%
2019/05/16	1	23.85	6	23.74	23.05	-5	9,818	-0.05%
2019/05/15	1	23.00	13	22.82	22.70	-12	9,560	-0.13%
2019/05/14	25	21.85	22	21.91	22.45	3	9,414	0.03%
2019/05/13	32	21.29	14	21.10	21.25	18	9,224	0.20%
2019/05/10	1	22.50	30	22.93	22.55	-29	8,939	-0.32%
2019/05/09	2	23.35	0	0.00	23.00	2	8,785	0.02%
2019/05/08	0	0.00	30	23.38	23.80	-30	8,596	-0.35%
2019/05/07	6	24.03	0	0.00	23.60	6	8,399	0.07%
2019/05/06	2	23.38	2	24.20	24.05	0	8,129	0.00%
2019/05/03	2	23.75	13	23.90	23.95	-11	7,886	-0.14%
2019/05/02	3	22.25	0	0.00	22.50	3	7,352	0.04%
2019/04/30	0	0.00	1	23.00	23.05	-1	7,161	-0.01%
2019/04/29	5	22.90	17	22.92	22.60	-12	7,013	-0.17%
2019/04/26	5	23.32	0	0.00	23.30	5	6,700	0.07%
2019/04/25	5	26.00	11.1	25.13	25.85	-6.1	6,242	-0.10%
2019/04/24	3	25.45	3	25.30	25.30	0	5,811	0.00%
2019/04/23	7	24.81	33	25.28	25.90	-26	5,533	-0.47%
2019/04/22	1	24.75	12.5	24.75	24.75	-11.5	4,816	-0.24%
2019/04/19	5	22.73	10	22.50	22.50	-5	4,435	-0.11%
2019/04/18	3	23.10	17	22.72	22.65	-14	4,305	-0.33%
2019/04/17	2	21.68	16	21.78	22.00	-14	3,889	-0.36%
2019/04/16	19	21.74	14	21.89	21.60	5	3,652	0.14%
2019/04/15	1	21.90	33.6	21.97	22.10	-32.6	3,007	-1.08%
2019/04/12	1	19.75	43	19.87	20.10	-42	2,737	-1.53%
2019/04/11	6	19.03	43.1	18.80	18.85	-37.1	2,404	-1.54%
2019/04/09	1	17.20	10	17.20	17.00	-9	1,978	-0.45%
2019/04/08	2	17.83	1	18.10	17.40	1	1,925	0.05%
2019/04/03	11	17.48	27	17.42	17.55	-16	1,775	-0.90%
2019/04/02	13	17.15	84	17.16	17.35	-71	1,646	-4.31%
2019/04/01	12	15.48	14	15.83	16.05	-2	1,341	-0.15%
2019/03/29	9	15.07	44	15.16	15.40	-35	1,216	-2.88%
2019/03/27	6	14.66	17	14.58	14.55	-11	1,081	-1.02%
2019/03/26	15	14.15	0	0.00	14.05	15	1,045	1.43%
2019/03/25	0	0.00	2	14.25	14.20	-2	1,040	-0.19%
2019/03/22	0	0.00	32	14.61	14.70	-32	1,028	-3.11%
2019/03/21	0	0.00	18	14.30	14.50	-18	973	-1.85%
2019/03/20	0	0.00	12.1	13.91	13.95	-12.1	922	-1.31%
2019/03/19	0	0.00	11	13.90	13.85	-11	927	-1.19%
2019/03/15	0	0.00	4	13.68	13.45	-4	921	-0.43%
2019/03/13	0	0.00	10	13.95	14.00	-10	897	-1.11%
2019/03/11	0	0.00	10	14.00	14.10	-10	893	-1.12%
2019/03/07	4	13.73	11	13.84	13.75	-7	895	-0.78%
2019/03/06	10	13.95	1	14.05	13.90	9	897	1.00%
2019/03/04	0	0.00	10	14.05	13.95	-10	887	-1.13%
2019/02/27	0	0.00	10	14.05	14.15	-10	880	-1.14%
2019/02/26	4	14.35	0	0.00	14.15	4	878	0.46%
2019/02/25	0	0.00	12	14.75	14.55	-12	863	-1.39%
2019/02/22	0	0.00	10	14.35	14.50	-10	822	-1.22%
2019/02/21	0	0.00	10	14.00	14.00	-10	784	-1.27%
2019/02/20	2	13.95	0	0.00	13.90	2	774	0.26%
2019/02/18	0	0.00	10	13.80	13.75	-10	759	-1.32%
2019/02/15	4	13.55	0	0.00	13.65	4	743	0.54%
2019/02/14	3	13.57	10	13.65	13.70	-7	741	-0.94%
2019/01/29	2	13.45	0	0.00	13.45	2	715	0.28%
2019/01/28	0	0.00	3	13.70	13.70	-3	710	-0.42%
2019/01/21	2	13.75	0	0.00	13.95	2	699	0.29%
2019/01/18	1	14.15	0	0.00	14.10	1	682	0.15%
2019/01/17	6	14.27	0	0.00	14.00	6	682	0.88%
2019/01/15	0	0.00	4	14.56	14.55	-4	623	-0.64%
2019/01/14	4	14.55	2	14.75	14.50	2	596	0.34%
2019/01/11	4	14.40	15	14.18	14.20	-11	523	-2.10%
2019/01/10	2	13.60	19	13.80	14.05	-17	464	-3.66%
2019/01/09	0	0.00	29	13.03	12.95	-29	368	-7.87%
2019/01/07	0	0.00	2	12.70	12.55	-2	345	-0.58%
2019/01/03	0	0.00	2	12.55	12.45	-2	360	-0.56%
2019/01/02	0	0.00	2	12.50	12.45	-2	360	-0.55%
2018/12/20	3	12.35	0	0.00	12.15	3	368	0.81%
2018/12/18	0	0.00	10	12.70	12.65	-10	365	-2.74%
2018/12/12	1	12.90	0	0.00	12.80	1	360	0.28%
2018/12/11	0	0.00	11	12.51	12.50	-11	350	-3.14%
2018/12/06	9	12.00	1	12.25	11.90	8	336	2.38%
2018/12/04	0	0.00	10	12.50	12.35	-10	337	-2.98%
2018/12/03	3	12.27	2	12.30	12.30	1	334	0.30%
2018/11/29	0	0.00	5	12.66	12.45	-5	326	-1.53%
2018/11/28	0	0.00	2	12.45	12.40	-2	320	-0.62%
2018/11/23	0	0.00	6	12.15	12.15	-6	355	-1.69%
2018/11/21	0	0.00	2	12.30	12.20	-2	354	-0.56%
2018/11/20	0	0.00	2	12.00	12.00	-2	348	-0.57%
2018/11/16	6	12.03	0	0.00	12.05	6	348	1.72%
2018/11/13	4	11.13	0	0.00	11.20	4	335	1.19%
2018/11/09	0	0.00	10	11.43	11.55	-10	347	-2.88%
2018/11/08	0	0.00	5	11.71	11.60	-5	344	-1.45%
2018/11/05	0	0.00	2	11.35	11.30	-2	357	-0.56%
2018/10/25	1	10.20	0	0.00	10.15	1	389	0.26%
2018/10/12	0	0.00	1	10.10	10.20	-1	406	-0.25%
2018/10/11	6	10.13	0	0.00	9.95	6	407	1.47%
2018/10/08	1	10.90	0	0.00	10.80	1	406	0.25%
2018/10/05	9	10.95	0	0.00	10.85	9	409	2.20%
2018/10/04	8	11.18	0	0.00	11.20	8	405	1.97%
2018/10/03	4	11.25	5	11.25	11.25	-1	412	-0.24%
2018/10/01	3	11.15	0	0.00	11.25	3	410	0.73%
2018/09/28	3	11.25	0	0.00	11.25	3	412	0.73%
2018/09/25	4	11.00	0	0.00	11.10	4	425	0.94%
2018/09/21	6	11.23	0	0.00	11.20	6	429	1.40%
2018/09/17	0	0.00	1	11.30	11.25	-1	442	-0.23%
2018/09/12	1	11.00	0	0.00	10.95	1	469	0.21%
2018/09/05	0	0.00	0	12.05	11.90	0	476	-0.01%
2018/08/29	1	12.00	0	0.00	12.00	1	453	0.22%
2018/08/27	0.1	12.20	0	0.00	12.20	0.1	491	0.02%
2018/08/13	1	12.85	3	12.52	12.20	-2	506	-0.40%
2018/08/09	0	0.00	2	13.20	13.10	-2	490	-0.41%
2018/08/07	2	12.85	0	0.00	12.85	2	474	0.42%
2018/07/18	0	0.00	1	13.40	13.40	-1	431	-0.23%
2018/07/13	0	0.00	10	13.60	13.60	-10	419	-2.38%
2018/06/19	0	0.00	3	14.20	13.95	-3	414	-0.72%
2018/06/12	0	0.00	3	14.10	14.05	-3	414	-0.72%
2018/06/11	0	0.00	6	14.00	13.95	-6	408	-1.47%
2018/06/04	0	0.00	1	14.55	14.50	-1	510	-0.20%
2018/05/04	1	13.25	0	0.00	13.30	1	576	0.17%
2018/04/30	0	0.00	1	13.25	13.15	-1	601	-0.17%
2018/04/25	0.2	13.40	0	0.00	13.45	0.2	631	0.03%
2018/04/24	0.1	13.50	1	13.65	13.50	-0.9	685	-0.14%
2018/04/23	0.6	13.55	0	0.00	13.55	0.6	692	0.08%
2018/04/11	0	0.00	1	13.70	13.70	-1	800	-0.12%
2018/03/21	1	14.60	0	0.00	14.75	1	991	0.10%
2018/03/19	2	14.80	0	0.00	14.70	2	1,004	0.20%
2018/03/16	0	0.00	5	14.90	14.95	-5	1,000	-0.50%
2018/03/15	1	15.00	0	0.00	15.05	1	991	0.10%
2018/03/13	1	15.40	25	15.37	15.40	-24	991	-2.42%
2018/03/12	0	0.00	11	15.54	15.55	-11	995	-1.11%
2018/03/09	0	0.00	10	15.15	15.15	-10	906	-1.10%
2018/03/05	6	14.90	0	0.00	14.85	6	1,004	0.60%
2018/03/02	4	14.90	0	0.00	14.95	4	1,008	0.40%
2018/02/26	0	0.00	20	15.25	14.95	-20	1,019	-1.96%
2018/02/21	0	0.00	20	15.00	14.85	-20	1,013	-1.97%
2018/02/07	0	0.00	0	14.50	14.60	0	1,006	0.00%
2018/02/06	30	14.55	0	0.00	14.30	30	1,002	2.99%
2018/02/05	0	0.00	1	15.35	15.40	-1	984	-0.10%
2018/02/02	1	15.20	0	0.00	15.15	1	982	0.10%
2018/01/31	0	0.00	1	15.40	15.45	-1	958	-0.11%
2018/01/25	3	15.20	0	0.00	15.20	3	918	0.33%
2018/01/24	0	0.00	10	15.40	15.45	-10	912	-1.10%
2018/01/19	2	15.55	0	0.00	15.45	2	897	0.22%
2018/01/18	0	0.00	24	15.93	15.75	-24	886	-2.71%
2018/01/16	0	0.00	10	15.70	15.30	-10	826	-1.21%
2018/01/12	0	0.00	0.3	15.65	15.65	-0.3	806	-0.04%
2018/01/09	0	0.00	0.3	15.70	15.70	-0.3	808	-0.03%
2018/01/05	0	0.00	0.6	16.10	16.10	-0.6	782	-0.07%
2018/01/04	0	0.00	16.3	16.12	16.25	-16.3	759	-2.15%
2018/01/03	10	15.30	9	15.25	15.65	1	662	0.15%