瑞智 (4532)-凱基-高雄券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
28.50
漲跌
▼0.50
漲幅
-1.72%
成交量
9,598張
產業
上市電機機械類股▼0.56%
197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

瑞智 (4532)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/15	0	0.00	2	29.30	28.50	-2	4,847	-0.04%
2024/05/14	0	0.00	23	28.98	29.00	-23	4,723	-0.49%
2024/05/13	4	28.76	0	0.00	28.15	4	4,592	0.09%
2024/05/10	0	0.00	0.1	28.50	28.60	-0.1	4,514	0.00%
2024/05/09	1	29.00	1	28.45	28.35	0	4,464	0.00%
2024/05/08	3	29.00	7	28.84	28.90	-4	4,399	-0.09%
2024/05/07	1	27.90	0	0.00	28.20	1	4,177	0.02%
2024/05/06	2	27.20	0	0.00	27.05	2	4,149	0.05%
2024/05/03	1	27.40	1	26.79	26.75	0	4,099	0.00%
2024/05/02	1	27.65	0	0.00	27.25	1	4,024	0.02%
2024/04/30	0	0.00	0.8	27.80	27.75	-0.8	3,972	-0.02%
2024/04/29	0	0.00	1.2	28.09	28.10	-1.2	3,908	-0.03%
2024/04/26	7	28.61	4	28.89	28.40	3	3,800	0.08%
2024/04/25	1	28.15	1	27.75	27.70	0	3,630	0.00%
2024/04/24	2	28.73	3	28.93	28.55	-1	3,517	-0.03%
2024/04/23	3	27.17	16	27.09	27.00	-13	3,291	-0.40%
2024/04/22	10	28.38	17	27.83	27.40	-7	3,207	-0.22%
2024/04/19	13	27.16	0	0.00	27.30	13	2,951	0.44%
2024/04/18	5	27.60	24	27.36	27.90	-19	2,794	-0.68%
2024/04/17	14	26.75	21	25.66	26.45	-7	2,588	-0.27%
2024/04/15	5	26.05	5	25.82	26.00	0	2,391	0.00%
2024/04/12	0	24.70	0	0.00	25.45	0	2,293	0.00%
2024/04/11	1.1	24.80	0	0.00	24.90	1.1	2,253	0.05%
2024/04/10	2	25.82	0	0.00	25.75	2	2,221	0.09%
2024/04/09	1	25.35	2	25.80	25.35	-1	2,140	-0.05%
2024/04/08	0	0.00	1	25.30	25.25	-1	2,086	-0.05%
2024/04/03	3	24.90	0	0.00	24.90	3	2,034	0.15%
2024/04/02	2	24.85	2	24.90	24.95	0	2,021	0.00%
2024/03/28	28	25.05	0	0.00	24.95	28	1,955	1.43%
2024/03/27	51	25.16	0	0.00	25.20	51	1,930	2.64%
2024/03/26	65	24.83	4	25.58	24.90	61	1,906	3.20%
2024/03/25	0	0.00	3	25.22	25.00	-3	1,841	-0.16%
2024/03/20	2	24.80	0	0.00	24.50	2	1,747	0.11%
2024/03/19	1	24.20	0	0.00	24.40	1	1,701	0.06%
2024/03/18	1	24.65	0	0.00	24.35	1	1,657	0.06%
2024/03/14	0	0.00	4	23.25	23.15	-4	1,563	-0.26%
2024/03/13	5	23.57	0	0.00	23.40	5	1,620	0.31%
2024/03/12	16	24.15	2	24.20	24.05	14	1,581	0.89%
2024/03/08	0	0.00	8	23.81	23.85	-8	1,573	-0.51%
2024/03/06	0	0.00	1	24.15	23.90	-1	1,529	-0.07%
2024/03/05	0	0.00	10	23.65	23.80	-10	1,478	-0.68%
2024/02/29	0	0.00	2	23.45	23.65	-2	1,425	-0.14%
2024/02/27	0	0.00	10	23.50	23.40	-10	1,409	-0.71%
2024/02/22	10	23.40	0	0.00	23.40	10	1,361	0.73%
2024/02/21	7	23.05	0	0.00	23.35	7	1,337	0.52%
2024/02/20	51	23.07	0	0.00	23.00	51	1,322	3.86%
2024/02/19	17	23.01	1	23.05	23.05	16	1,310	1.22%
2024/02/16	19	22.95	5	23.04	23.00	14	1,311	1.07%
2024/02/01	3	22.27	0	0.00	22.25	3	1,281	0.23%
2024/01/31	0	0.00	1	22.20	22.10	-1	1,278	-0.08%
2024/01/30	0	0.00	1	22.15	22.10	-1	1,273	-0.08%
2024/01/29	0	0.00	2	21.60	22.30	-2	1,243	-0.16%
2024/01/26	2	21.18	0	0.00	21.10	2	1,185	0.17%
2024/01/25	2	21.20	0	0.00	21.20	2	1,200	0.17%
2024/01/23	0	0.00	2	21.15	21.20	-2	1,205	-0.17%
2024/01/10	0	0.00	2	21.45	21.45	-2	1,185	-0.17%
2024/01/08	0.2	21.10	0	0.00	21.10	0.2	1,182	0.01%
2024/01/05	0.2	21.45	0	0.00	21.45	0.2	1,169	0.02%
2024/01/04	0	0.00	1	21.80	21.65	-1	1,167	-0.09%
2024/01/03	0.1	21.30	0	0.00	21.25	0.1	1,158	0.01%
2024/01/02	1	21.60	1	21.55	21.55	0	1,153	0.00%
2023/12/29	1	21.30	0	0.00	21.35	1	1,148	0.09%
2023/12/28	0.1	21.25	0	0.00	21.35	0.1	1,155	0.01%
2023/12/27	2	21.20	0	0.00	21.25	2	1,167	0.17%
2023/12/21	1	21.15	0	0.00	21.20	1	1,298	0.08%
2023/12/19	0	0.00	1	20.85	21.05	-1	1,285	-0.08%
2023/12/18	0	0.00	1	21.70	21.35	-1	1,277	-0.08%
2023/12/14	0	0.00	10	21.80	21.85	-10	1,278	-0.78%
2023/12/11	0	0.00	2	21.53	21.70	-2	1,255	-0.16%
2023/12/04	1	20.75	0	0.00	20.80	1	1,255	0.08%
2023/11/22	1	20.45	0	0.00	20.30	1	1,411	0.07%
2023/11/21	0	0.00	1	20.25	20.25	-1	1,447	-0.07%
2023/11/15	0	0.00	2	20.00	19.95	-2	1,559	-0.13%
2023/11/14	12	19.88	0	0.00	19.75	12	1,584	0.76%
2023/11/13	0	0.00	2	19.70	19.75	-2	1,623	-0.12%
2023/11/10	6	19.66	0	0.00	19.55	6	1,652	0.36%
2023/11/09	10	20.10	0	0.00	19.90	10	1,674	0.60%
2023/11/08	0	0.00	1	19.70	19.65	-1	1,675	-0.06%
2023/11/07	2	19.70	0	0.00	19.65	2	1,706	0.12%
2023/11/03	10	19.50	0	0.00	19.60	10	1,813	0.55%
2023/11/02	32	19.42	0	0.00	19.40	32	2,045	1.56%
2023/10/31	2	19.13	0	0.00	19.05	2	2,116	0.09%
2023/10/25	0	19.20	0	0.00	19.15	0	2,512	0.00%
2023/10/16	0	0.00	8	19.21	19.10	-8	3,977	-0.20%
2023/10/13	10	19.45	0	0.00	19.35	10	4,243	0.24%
2023/10/12	10	19.35	0	0.00	19.55	10	4,835	0.21%
2023/10/11	10	19.35	0	0.00	19.15	10	5,168	0.19%
2023/10/06	10	19.60	0	0.00	19.65	10	5,725	0.17%
2023/10/05	1	19.80	0	0.00	19.70	1	6,292	0.02%
2023/10/04	10	19.50	0	0.00	19.50	10	7,275	0.14%
2023/09/28	2	19.50	0	0.00	19.45	2	11,188	0.02%
2023/09/12	1	19.55	0	0.00	19.55	1	12,347	0.01%
2023/09/08	0.3	19.60	12	19.48	19.85	-11.8	12,308	-0.10%
2023/09/07	0.5	20.44	0	0.00	20.35	0.5	12,228	0.00%
2023/09/06	0.3	20.55	0	0.00	20.65	0.3	12,216	0.00%
2023/09/04	2	20.40	1	20.40	20.55	1	12,188	0.01%
2023/09/01	10	20.70	0	0.00	20.85	10	12,166	0.08%
2023/08/31	0	0.00	5	20.40	20.55	-5	12,119	-0.04%
2023/08/28	7	20.47	0	0.00	20.45	7	12,015	0.06%
2023/08/24	3	20.45	3	20.50	20.50	0	11,937	0.00%
2023/08/23	10	20.65	0	0.00	20.65	10	11,872	0.08%
2023/08/18	8	20.81	8	20.90	20.95	0	11,775	0.00%
2023/08/16	0	0.00	1	21.05	21.40	-1	11,675	-0.01%
2023/08/14	0	0.00	1	21.10	21.20	-1	11,605	-0.01%
2023/08/10	0	0.00	1	21.80	21.75	-1	11,525	-0.01%
2023/08/08	3	21.98	10	22.25	22.25	-7	11,397	-0.06%
2023/08/07	1	23.50	0	0.00	23.75	1	11,156	0.01%
2023/08/04	0	0.00	1	23.15	23.60	-1	11,113	-0.01%
2023/08/02	4	23.66	14	23.43	23.15	-10	11,059	-0.09%
2023/08/01	7	23.76	2	23.90	23.95	5	10,887	0.05%
2023/07/31	10	23.85	16	23.69	23.75	-6	10,811	-0.06%
2023/07/28	1	23.55	5	23.54	23.60	-4	10,695	-0.04%
2023/07/27	22	24.22	12	24.14	24.05	10	10,608	0.09%
2023/07/26	5	24.26	13	24.30	24.35	-8	10,424	-0.08%
2023/07/25	3	23.82	1	23.80	23.80	2	10,058	0.02%
2023/07/24	0	0.00	26	23.54	23.25	-26	9,924	-0.26%
2023/07/21	12	24.14	8	24.31	23.60	4	9,771	0.04%
2023/07/20	5	23.69	17	23.71	23.80	-12	9,368	-0.13%
2023/07/19	9	23.86	4	23.75	23.70	5	9,273	0.05%
2023/07/18	15	23.79	2	23.85	23.55	13	9,098	0.14%
2023/07/17	12	24.40	5	24.96	24.75	7	8,821	0.08%
2023/07/14	15	24.28	4	24.30	23.60	11	8,229	0.13%
2023/07/13	26	24.36	48	24.31	24.10	-22	7,887	-0.28%
2023/07/12	20.1	25.52	13	25.47	24.85	7.1	7,316	0.10%
2023/07/11	36	24.65	20	24.64	25.15	16	6,755	0.24%
2023/07/10	108	26.62	200	26.54	26.60	-92	5,790	-1.59%	大買/大賣/
2023/07/07	197	25.15	95	25.15	25.60	102	3,916	2.60%	大買/鉅額交易
2023/07/06	14	23.10	22	23.26	23.30	-8	2,478	-0.32%
2023/07/05	1	21.25	0	0.00	21.20	1	1,879	0.05%
2023/07/04	14	21.64	2	21.60	21.90	12	1,637	0.73%
2023/07/03	75	22.20	127	21.72	21.85	-52	1,402	-3.71%	大賣/
2023/06/30	55	20.07	8	19.91	20.25	47	858	5.48%
2023/06/12	0	0.00	2	17.85	17.85	-2	609	-0.33%
2023/06/06	2	18.30	0	0.00	18.25	2	608	0.33%
2023/05/25	0	0.00	1	18.20	18.20	-1	625	-0.16%
2023/05/22	1	18.30	5	18.26	18.30	-4	635	-0.63%
2023/05/11	0	0.00	4	18.20	17.90	-4	609	-0.66%
2023/05/02	0	0.00	1	17.90	18.10	-1	620	-0.16%
2023/04/19	0	0.00	37	18.01	17.95	-37	604	-6.12%
2023/04/18	0	0.00	5	18.20	18.10	-5	597	-0.84%
2023/04/14	0	0.00	2	18.25	18.15	-2	588	-0.34%
2023/04/11	4	18.95	0	0.00	19.05	4	531	0.75%
2023/04/10	0	0.00	5	18.88	18.85	-5	509	-0.98%
2023/03/27	2	18.95	0	0.00	18.90	2	436	0.46%
2023/03/14	0	0.00	1	18.00	17.95	-1	351	-0.28%
2023/03/13	3	17.83	0	0.00	17.90	3	350	0.86%
2023/02/02	0	0.00	3	16.95	17.15	-3	342	-0.88%
2023/02/01	0	0.00	1	16.95	16.90	-1	337	-0.30%
2023/01/16	2	16.30	0	0.00	16.40	2	332	0.60%
2023/01/12	1	16.40	0	0.00	16.40	1	374	0.27%
2023/01/06	5	16.40	0	0.00	16.40	5	395	1.27%
2023/01/04	5	16.20	2	16.20	16.20	3	421	0.71%
2023/01/03	2	16.00	0	0.00	16.15	2	445	0.45%
2022/12/15	5	16.70	0	0.00	16.65	5	514	0.97%
2022/12/02	0	0.00	1	16.60	16.60	-1	724	-0.14%
2022/12/01	0	0.00	1	16.55	16.55	-1	781	-0.13%
2022/11/10	0	0.00	2	16.40	16.10	-2	1,335	-0.15%
2022/11/09	3	16.43	0	0.00	16.25	3	1,338	0.22%
2022/11/04	2	16.15	0	0.00	16.25	2	1,341	0.15%
2022/10/31	0	0.00	1	15.90	15.85	-1	1,337	-0.07%
2022/10/20	0	0.00	1	15.60	15.65	-1	1,339	-0.07%
2022/10/14	1	16.10	2	16.10	16.10	-1	1,300	-0.08%
2022/10/11	1	16.75	0	0.00	16.35	1	1,284	0.08%
2022/10/07	1	17.45	0	0.00	17.40	1	1,262	0.08%
2022/10/05	2	17.55	0	0.00	17.40	2	1,259	0.16%
2022/09/29	1	17.45	0	0.00	17.70	1	1,261	0.08%
2022/09/28	0	0.00	1	17.15	17.10	-1	1,259	-0.08%
2022/09/27	1	17.65	0	0.00	17.80	1	1,254	0.08%
2022/09/26	1	17.85	10	17.50	17.40	-9	1,249	-0.72%
2022/09/22	21	18.10	25	17.96	18.05	-4	1,237	-0.32%
2022/09/21	0	0.00	2	18.08	18.15	-2	1,230	-0.16%
2022/09/16	1	17.85	0	0.00	17.90	1	1,183	0.08%
2022/09/15	4	18.21	5	18.05	18.10	-1	1,163	-0.09%
2022/09/14	0	0.00	5	18.20	18.10	-5	1,146	-0.44%
2022/09/08	36	18.10	2	18.20	18.30	34	1,066	3.19%
2022/09/07	3	18.75	5	18.69	18.45	-2	1,018	-0.20%
2022/09/06	14	19.90	9	19.46	19.35	5	958	0.52%
2022/09/05	21	19.90	2	20.03	20.15	19	837	2.27%
2022/09/01	3	19.27	0	0.00	19.10	3	587	0.51%
2022/08/31	4	19.14	0	0.00	19.30	4	529	0.76%
2022/08/29	2	17.88	0	0.00	17.85	2	399	0.50%
2022/08/23	0	0.00	10	18.00	18.05	-10	397	-2.51%
2022/08/16	0	0.00	10	17.50	17.45	-10	423	-2.36%
2022/07/27	0	16.65	0	0.00	16.80	0	395	0.00%
2022/07/25	0	0.00	8	16.74	16.70	-8	394	-2.03%
2022/07/19	1	16.00	0	0.00	16.10	1	398	0.25%
2022/07/15	1	15.50	0	0.00	15.55	1	389	0.26%
2022/06/30	5	16.95	0	0.00	16.90	5	370	1.35%
2022/05/30	0	0.00	1	17.40	17.65	-1	375	-0.27%
2022/05/27	1	17.60	0	0.00	17.45	1	365	0.27%
2022/05/25	0	0.00	5	16.95	16.95	-5	329	-1.52%
2022/05/24	0	0.00	5	17.00	16.90	-5	332	-1.50%
2022/05/23	0	0.00	5	17.00	17.05	-5	326	-1.53%
2022/04/27	1	17.05	31	17.14	17.10	-30	363	-8.25%
2022/04/25	2	17.35	20	17.45	17.35	-18	353	-5.09%
2022/04/15	2	17.55	0	0.00	17.60	2	345	0.58%
2022/04/01	1	17.95	0	0.00	17.95	1	345	0.29%
2022/03/23	1	18.20	0	0.00	18.15	1	347	0.29%
2022/03/22	0	0.00	0	18.20	18.20	0	352	-0.01%
2022/02/24	0	0.00	69	18.50	18.40	-69	452	-15.24%
2022/02/21	10	18.80	0	0.00	18.90	10	469	2.13%
2021/12/29	0	0.00	0.5	19.15	19.20	-0.5	628	-0.07%
2021/12/28	0	0.00	3	19.15	19.15	-3	628	-0.48%
2021/12/24	7	19.00	0	0.00	19.00	7	632	1.11%
2021/12/22	3	18.85	0	0.00	18.90	3	636	0.47%
2021/12/21	0	0.00	1	18.90	18.85	-1	637	-0.16%
2021/12/09	0	0.00	2	18.95	18.95	-2	623	-0.32%
2021/12/08	5	19.00	0	0.00	18.90	5	628	0.80%
2021/12/07	0	0.00	1	19.00	18.95	-1	629	-0.16%
2021/12/03	2	19.05	2	19.05	19.05	0	644	0.00%
2021/11/22	2	18.90	0	0.00	19.00	2	541	0.37%
2021/11/18	5	19.15	0	0.00	19.15	5	527	0.95%
2021/11/04	5	19.09	21	19.20	19.15	-16	470	-3.40%
2021/10/26	0	0.00	1	18.90	18.85	-1	454	-0.22%
2021/10/01	10	18.25	0	0.00	18.25	10	430	2.32%
2021/09/27	1	18.95	0	0.00	18.90	1	448	0.22%
2021/09/13	10	18.65	0	0.00	18.80	10	518	1.93%
2021/09/01	0	0.00	0.1	20.10	19.90	-0.1	518	-0.01%
2021/07/12	5	20.80	0	0.00	20.85	5	1,258	0.40%
2021/06/30	10	20.75	0	0.00	20.80	10	1,447	0.69%
2021/06/23	1	20.10	4	20.15	20.20	-3	1,424	-0.21%
2021/06/22	4	20.10	0	0.00	20.10	4	1,426	0.28%
2021/06/18	5	20.15	0	0.00	20.15	5	1,508	0.33%
2021/06/17	5	20.20	0	0.00	20.35	5	1,524	0.33%
2021/06/16	5	20.15	0	0.00	20.10	5	1,532	0.33%
2021/06/15	10	20.20	0	0.00	20.30	10	1,545	0.65%
2021/06/09	0	0.00	14	20.15	20.15	-14	1,587	-0.88%
2021/06/08	5	20.30	6	20.35	20.25	-1	1,596	-0.06%
2021/06/07	15	20.45	0	0.00	20.35	15	1,615	0.93%
2021/06/02	5	20.60	0	0.00	20.50	5	1,661	0.30%
2021/05/26	1	20.05	0	0.00	20.20	1	1,692	0.06%
2021/05/21	0	0.00	11	20.00	20.00	-11	1,704	-0.65%
2021/05/17	0	0.00	10	18.95	18.85	-10	1,701	-0.59%
2021/05/14	0	0.00	4.1	20.10	20.15	-4.1	1,683	-0.24%
2021/05/12	5	19.85	4	19.75	20.00	1	1,637	0.06%
2021/05/11	10	22.15	14	22.20	21.85	-4	1,592	-0.25%
2021/05/10	10	22.60	8	22.34	22.55	2	1,565	0.13%
2021/05/07	9	22.10	0	0.00	22.30	9	1,555	0.58%
2021/05/06	4	22.03	0	0.00	22.05	4	1,545	0.26%
2021/05/05	0	0.00	3	22.10	22.60	-3	1,515	-0.20%
2021/05/04	30	23.15	37	21.96	22.35	-7	1,509	-0.46%
2021/05/03	6	23.36	24	23.49	23.35	-18	1,456	-1.24%
2021/04/29	6	25.00	1	24.55	24.70	5	1,396	0.36%
2021/04/28	1	24.80	2	25.20	25.40	-1	1,340	-0.07%
2021/04/27	1	24.30	0	0.00	24.35	1	1,307	0.08%
2021/04/26	0	0.00	10	24.10	24.35	-10	1,296	-0.77%
2021/04/23	0	0.00	3	23.50	23.80	-3	1,255	-0.24%
2021/04/21	6	23.49	5	23.80	23.70	1	1,224	0.08%
2021/04/19	5	23.55	10	23.96	23.90	-5	1,212	-0.41%
2021/04/16	22	23.45	0	0.00	23.55	22	1,235	1.78%
2021/04/15	1	22.90	0	0.00	23.45	1	1,241	0.08%
2021/04/14	6	22.70	0	0.00	22.70	6	1,197	0.50%
2021/04/13	1	22.95	4	23.00	22.50	-3	1,193	-0.25%
2021/04/12	10	22.75	4	22.85	22.90	6	1,193	0.50%
2021/04/09	4	22.70	1	22.65	22.65	3	1,181	0.25%
2021/04/07	0	0.00	3	21.95	22.10	-3	1,155	-0.26%
2021/04/01	0	0.00	20	21.50	21.60	-20	1,141	-1.75%
2021/03/29	0	0.00	25	21.52	21.50	-25	1,134	-2.20%
2021/03/23	23	21.29	50	22.14	21.25	-27	1,126	-2.40%
2021/03/19	0	0.00	5	22.55	22.55	-5	1,056	-0.47%
2021/03/18	0	0.00	5	22.40	22.45	-5	1,047	-0.48%
2021/03/17	1	22.30	0	0.00	22.30	1	1,040	0.10%
2021/03/15	0	0.00	20	22.18	22.25	-20	1,046	-1.91%
2021/03/12	0	0.00	1	21.75	21.80	-1	1,037	-0.10%
2021/03/11	55	21.95	0	0.00	21.75	55	1,047	5.25%
2021/03/10	0	0.00	10	21.95	21.85	-10	1,036	-0.96%
2021/03/09	5	21.80	0	0.00	21.70	5	1,054	0.47%
2021/02/23	30	20.66	0	0.00	20.85	30	1,064	2.82%
2021/02/05	0	0.00	0.3	19.80	19.70	-0.3	1,056	-0.03%
2021/01/22	0	0.00	10	19.85	19.85	-10	1,037	-0.96%
2021/01/18	0	0.00	20	20.28	20.55	-20	989	-2.02%
2021/01/15	1	20.55	0	0.00	20.60	1	980	0.10%
2021/01/12	0	0.00	12	21.06	21.05	-12	941	-1.27%
2021/01/11	0	0.00	7	22.25	22.20	-7	910	-0.77%
2021/01/08	0	0.00	10	21.65	21.65	-10	846	-1.18%
2021/01/06	0	0.00	1	21.10	21.15	-1	795	-0.13%
2020/12/31	0	0.00	16	20.95	20.90	-16	737	-2.17%
2020/12/30	0	0.00	9	20.83	20.85	-9	716	-1.26%
2020/12/23	7	20.24	0	0.00	20.40	7	674	1.04%
2020/12/18	0	0.00	7	20.80	20.60	-7	681	-1.03%
2020/12/15	1	20.50	0	0.00	20.35	1	673	0.15%
2020/12/04	2	20.70	0	0.00	20.75	2	778	0.26%
2020/12/03	8	21.16	0	0.00	20.80	8	782	1.02%
2020/12/02	4	21.46	2	21.70	21.50	2	757	0.26%
2020/12/01	0	0.00	6	21.73	21.80	-6	731	-0.82%
2020/11/30	3	21.10	0	0.00	20.90	3	684	0.44%
2020/11/26	3	20.70	0	0.00	20.70	3	698	0.43%
2020/11/25	12	20.92	0	0.00	20.70	12	694	1.73%
2020/11/20	0	0.00	3	20.65	20.65	-3	708	-0.42%
2020/11/18	0	0.00	1	21.00	20.90	-1	709	-0.14%
2020/11/17	0	0.00	1	20.70	20.75	-1	702	-0.14%
2020/11/13	0	0.00	1	20.55	20.50	-1	725	-0.14%
2020/11/10	0	0.00	10	20.00	20.15	-10	778	-1.28%
2020/11/09	10	19.85	0	0.00	19.80	10	772	1.30%
2020/11/06	0	0.00	1	19.65	19.55	-1	788	-0.13%
2020/11/05	0	0.00	2	19.65	19.45	-2	795	-0.25%
2020/11/04	0	0.00	3	19.48	19.45	-3	810	-0.37%
2020/10/27	0	0.00	11	19.65	19.65	-11	870	-1.26%
2020/10/26	0	0.00	3	19.68	19.65	-3	882	-0.34%
2020/10/21	20	19.75	53	19.65	19.80	-33	904	-3.65%
2020/10/06	3	19.50	0	0.00	19.65	3	1,107	0.27%
2020/10/05	0	0.00	5	19.49	19.55	-5	1,297	-0.39%
2020/09/28	0	0.00	5	19.40	19.60	-5	1,387	-0.36%
2020/09/21	0	0.00	1	20.50	20.60	-1	1,399	-0.07%
2020/09/11	0	0.00	7	21.45	20.85	-7	1,398	-0.50%
2020/09/10	2	21.20	3	21.15	21.25	-1	1,315	-0.08%
2020/09/09	0	0.00	2	20.25	20.35	-2	1,247	-0.16%
2020/09/08	0	0.00	1	20.15	20.15	-1	1,237	-0.08%
2020/09/04	0	0.00	2	19.70	19.80	-2	1,235	-0.16%
2020/08/31	0	0.00	1	19.80	19.85	-1	1,219	-0.08%
2020/08/25	1	19.75	0	0.00	19.85	1	1,210	0.08%
2020/08/18	2	19.90	0	0.00	20.00	2	1,187	0.17%
2020/08/13	14	19.79	0	0.00	19.75	14	1,122	1.25%
2020/08/06	1	19.50	0	0.00	19.35	1	1,094	0.09%
2020/07/31	3	19.10	0	0.00	19.20	3	1,120	0.27%
2020/07/28	10	19.20	0	0.00	18.70	10	1,139	0.88%
2020/07/24	0	0.00	4	19.63	19.55	-4	1,156	-0.35%
2020/07/23	0	0.00	2	20.05	20.05	-2	1,143	-0.17%
2020/07/22	2	20.50	2	20.40	20.40	0	1,147	0.00%
2020/07/17	5	19.60	4	19.73	19.40	1	1,105	0.09%
2020/07/16	0	0.00	9	20.16	19.95	-9	1,095	-0.82%
2020/07/15	9	20.09	8	20.05	20.00	1	1,091	0.09%
2020/07/14	8	19.95	0	0.00	19.95	8	1,065	0.75%
2020/07/13	16	20.66	2	20.70	20.45	14	1,046	1.34%
2020/07/10	36	21.29	89	21.26	21.30	-53	1,019	-5.20%
2020/07/09	9	20.70	1	20.70	20.70	8	851	0.94%
2020/07/08	12	18.73	5.4	18.68	18.85	6.6	830	0.80%
2020/07/07	0	0.00	1.1	17.34	17.15	-1.1	810	-0.14%
2020/06/30	0	0.00	0.2	17.20	17.10	-0.2	788	-0.02%
2020/06/23	0	0.00	8.4	17.31	17.10	-8.4	790	-1.06%
2020/06/12	1	16.70	0	0.00	16.90	1	835	0.12%
2020/06/11	4	17.29	0	0.00	17.15	4	839	0.48%
2020/06/05	0	0.00	0.6	18.00	17.90	-0.6	856	-0.07%
2020/06/04	1	17.65	7.5	17.75	17.75	-6.5	852	-0.76%
2020/06/03	0	0.00	2	17.50	17.50	-2	854	-0.23%
2020/06/02	0	0.00	1	17.20	17.30	-1	842	-0.12%
2020/05/29	1	17.10	0	0.00	17.05	1	842	0.12%
2020/05/22	2	16.90	0	0.00	16.80	2	826	0.24%
2020/05/15	1	17.05	0	0.00	17.05	1	808	0.12%
2020/05/14	1	17.25	0	0.00	17.15	1	799	0.13%
2020/05/13	0	0.00	3	17.70	17.60	-3	791	-0.38%
2020/05/11	2	18.00	1	17.85	17.85	1	768	0.13%
2020/05/08	3	17.10	1	17.50	17.10	2	746	0.27%
2020/05/07	0	0.00	5	16.98	17.20	-5	735	-0.68%
2020/05/04	14	16.60	0	0.00	16.55	14	703	1.99%
2020/04/30	4	17.05	2	17.23	17.10	2	696	0.29%
2020/04/24	0	0.00	0.1	16.05	15.50	-0.1	666	-0.02%
2020/04/21	11	15.72	8	16.10	15.70	3	654	0.46%
2020/04/20	2	16.45	0	0.00	16.45	2	644	0.31%
2020/04/16	13	16.52	0	0.00	16.60	13	626	2.07%
2020/04/15	8	16.81	0	0.00	16.85	8	614	1.30%
2020/04/14	2	16.90	0	0.00	16.75	2	600	0.33%
2020/04/13	9	16.26	0	0.00	16.20	9	574	1.57%
2020/04/10	3	15.80	0	0.00	16.20	3	561	0.53%
2020/04/08	0.2	15.60	0	0.00	15.60	0.2	538	0.04%
2020/04/07	2	15.20	0	0.00	15.20	2	525	0.38%
2020/03/27	1	14.85	0	0.00	14.80	1	500	0.20%
2020/03/26	2	14.65	0	0.00	14.80	2	496	0.40%
2020/03/20	3	14.75	3	14.70	15.15	0	462	0.00%
2020/03/19	10	13.95	10	13.95	13.95	0	449	0.00%
2020/03/18	0	0.00	4	15.85	15.50	-4	426	-0.94%
2020/03/16	1	16.90	0	0.00	16.65	1	404	0.25%
2020/03/13	1	17.20	0	0.00	17.70	1	389	0.26%
2020/03/12	0	0.00	7	19.10	19.05	-7	364	-1.92%
2020/02/27	5	20.70	1	20.65	20.65	4	325	1.23%
2020/02/24	5	21.25	0	0.00	21.20	5	313	1.59%
2020/02/17	1	21.65	5	21.65	21.55	-4	313	-1.28%
2020/02/04	5	21.40	0	0.00	21.50	5	329	1.52%
2020/02/03	5	21.25	0	0.00	21.30	5	325	1.54%
2020/01/30	0	0.00	4	22.30	22.00	-4	313	-1.28%
2020/01/20	6	22.95	0	0.00	22.95	6	303	1.97%
2020/01/17	0	0.00	1	23.00	23.00	-1	301	-0.33%
2020/01/13	0.2	22.85	0	0.00	22.85	0.2	302	0.07%
2019/12/23	3	22.85	0	0.00	22.85	3	358	0.84%
2019/12/20	1	22.90	0	0.00	22.90	1	354	0.28%
2019/12/19	0	0.00	13	23.11	23.10	-13	356	-3.64%
2019/12/18	0	0.00	1	23.25	23.25	-1	360	-0.28%
2019/12/17	0	0.00	6	23.20	23.20	-6	369	-1.62%
2019/12/16	0	0.00	2	23.13	23.20	-2	378	-0.53%
2019/11/28	2	23.10	0	0.00	22.95	2	370	0.54%
2019/11/19	5	22.95	0	0.00	22.90	5	375	1.33%
2019/11/15	5	23.10	0	0.00	23.00	5	381	1.31%
2019/11/13	5	23.00	0	0.00	23.00	5	380	1.31%
2019/11/12	7	22.99	0	0.00	23.15	7	385	1.81%
2019/11/11	17	22.86	0	0.00	23.00	17	384	4.43%
2019/11/08	28	23.33	1	23.75	23.40	27	370	7.29%
2019/11/07	30	23.71	0	0.00	23.55	30	363	8.25%
2019/10/29	0	0.00	5	24.00	23.90	-5	354	-1.41%
2019/10/28	0	0.00	5.2	23.91	24.05	-5.2	352	-1.48%
2019/10/14	1	23.50	2	23.65	23.45	-1	281	-0.35%
2019/10/09	3	23.50	0	0.00	23.30	3	280	1.07%
2019/10/01	5	23.35	0	0.00	23.40	5	301	1.66%
2019/09/26	0	0.00	1	23.55	23.50	-1	300	-0.33%
2019/09/25	1	23.60	0	0.00	23.70	1	312	0.32%
2019/09/24	3	23.77	5	23.90	23.75	-2	326	-0.61%
2019/09/23	2	24.15	0	0.00	24.10	2	328	0.61%
2019/09/20	2	24.18	1.3	24.26	24.15	0.7	326	0.20%
2019/09/19	1	23.60	5.7	23.68	23.65	-4.7	313	-1.49%
2019/09/11	10	23.15	0	0.00	23.05	10	311	3.21%
2019/09/10	0	0.00	10	23.10	23.10	-10	312	-3.21%
2019/09/03	0	0.00	1	23.00	23.25	-1	302	-0.33%
2019/08/23	6	23.05	0	0.00	23.00	6	288	2.08%
2019/08/22	1	23.15	0	0.00	23.20	1	287	0.35%
2019/08/21	5	22.90	0	0.00	23.10	5	287	1.74%
2019/08/20	1	23.10	0	0.00	23.00	1	284	0.35%
2019/08/15	2	22.70	0	0.00	22.75	2	276	0.72%
2019/08/14	6	23.22	0	0.00	23.15	6	271	2.21%
2019/08/12	1	23.55	0	0.00	23.45	1	269	0.37%
2019/08/08	0	0.00	2	23.90	23.90	-2	268	-0.74%
2019/08/01	0	0.00	1	24.50	24.55	-1	279	-0.36%
2019/07/30	1	24.75	5	24.90	24.85	-4	281	-1.42%
2019/07/19	5	24.55	0	0.00	24.55	5	290	1.72%
2019/07/17	1	24.55	0	0.00	24.55	1	295	0.34%
2019/07/15	5	24.50	0	0.00	24.45	5	299	1.67%
2019/07/12	7	24.56	0	0.00	24.50	7	300	2.33%
2019/07/11	5	24.90	0	0.00	24.85	5	290	1.72%
2019/07/09	5	24.85	0	0.00	24.85	5	291	1.72%
2019/06/24	0	0.00	5	26.20	26.30	-5	310	-1.61%
2019/06/21	0	0.00	6	25.88	26.50	-6	310	-1.93%
2019/06/19	4	25.25	0	0.00	25.60	4	341	1.17%
2019/06/17	5	25.20	0	0.00	25.15	5	345	1.45%
2019/06/13	5	25.10	0	0.00	25.05	5	354	1.41%
2019/06/06	1	25.30	0	0.00	25.25	1	364	0.27%
2019/05/31	0	0.00	10	25.60	25.65	-10	372	-2.68%
2019/05/30	2	25.55	0	0.00	25.65	2	375	0.53%
2019/05/28	0	0.00	5	25.60	25.65	-5	386	-1.29%
2019/05/22	0	0.00	5	25.30	25.20	-5	393	-1.27%
2019/05/17	5	25.00	0	0.00	25.00	5	400	1.25%
2019/05/13	5	25.10	0	0.00	25.10	5	404	1.24%
2019/05/07	0	0.00	2	26.10	26.10	-2	399	-0.50%
2019/05/03	1	26.00	0	0.00	26.05	1	398	0.25%
2019/04/26	0	0.00	5	25.90	26.00	-5	403	-1.24%
2019/04/25	0	0.00	5	25.95	25.90	-5	404	-1.24%
2019/04/19	0	0.00	5	25.80	25.80	-5	426	-1.17%
2019/04/17	0	0.00	12	25.75	25.90	-12	435	-2.76%
2019/04/16	0	0.00	10	25.50	25.60	-10	451	-2.21%
2019/04/08	2	25.65	0	0.00	25.65	2	433	0.46%
2019/04/03	5	25.65	0	0.00	25.65	5	428	1.17%
2019/04/02	0	0.00	1	25.60	25.50	-1	427	-0.23%
2019/04/01	0	0.00	1	25.50	25.45	-1	425	-0.23%
2019/03/29	5	25.30	0	0.00	25.30	5	421	1.19%
2019/03/28	21	25.09	2	25.20	25.10	19	421	4.51%
2019/03/27	0.1	25.50	0	0.00	25.50	0.1	412	0.02%
2019/03/26	2	25.83	7	25.80	25.75	-5	407	-1.23%
2019/03/25	11	25.54	3	25.40	25.65	8	405	1.97%
2019/03/22	2	27.00	0	0.00	27.10	2	370	0.54%
2019/03/20	12	26.77	0	0.00	26.85	12	376	3.19%
2019/03/19	2	26.85	0	0.00	26.80	2	380	0.53%
2019/03/18	1	26.80	0	0.00	26.85	1	379	0.26%
2019/03/14	2	26.93	0	0.00	26.90	2	379	0.53%
2019/03/13	3	27.00	0	0.00	27.00	3	384	0.78%
2019/03/08	1	26.80	0	0.00	26.90	1	421	0.24%
2019/03/07	1	27.00	0	0.00	27.00	1	424	0.24%
2019/03/06	1	27.40	0	0.00	27.35	1	427	0.23%
2019/03/04	0	0.00	3	27.20	27.40	-3	429	-0.70%
2019/02/27	2	26.75	0	0.00	26.85	2	424	0.47%
2019/02/22	3	26.70	0	0.00	26.80	3	450	0.67%
2019/02/21	3	26.75	0	0.00	26.75	3	447	0.67%
2019/02/14	0	0.00	2	26.75	26.70	-2	446	-0.45%
2019/02/13	1	26.50	0	0.00	26.65	1	445	0.22%
2019/01/28	2	26.40	0	0.00	26.40	2	473	0.42%
2019/01/25	1	26.10	3	26.15	26.15	-2	472	-0.42%
2019/01/24	0	0.00	2	26.05	26.05	-2	476	-0.42%
2019/01/15	1	26.55	1	26.15	26.15	0	523	0.00%
2019/01/14	1	26.35	1	26.45	26.45	0	527	0.00%
2019/01/11	2	26.20	4	26.18	26.25	-2	530	-0.38%
2019/01/10	1	25.80	0	0.00	25.95	1	524	0.19%
2019/01/09	0	0.00	50	25.31	25.50	-50	523	-9.55%
2019/01/08	2	25.25	13	25.37	25.30	-11	527	-2.09%
2018/12/11	1	24.00	2	24.00	24.00	-1	806	-0.12%
2018/12/10	0	0.00	2	23.80	23.90	-2	827	-0.24%
2018/12/03	1	24.35	0	0.00	24.35	1	922	0.11%
2018/11/26	0	0.00	5	23.20	23.05	-5	900	-0.56%
2018/11/23	1	22.80	0	0.00	22.90	1	899	0.11%
2018/11/22	0	0.00	5	23.60	23.50	-5	874	-0.57%
2018/11/16	10	23.45	0	0.00	23.55	10	892	1.12%
2018/11/07	0	0.00	1	23.80	24.20	-1	917	-0.11%
2018/11/06	3	23.60	3	23.75	23.70	0	929	0.00%
2018/11/05	2	23.10	0	0.00	23.25	2	936	0.21%
2018/10/31	0	0.00	1	22.65	22.75	-1	965	-0.10%
2018/10/30	0	0.00	2	22.00	22.00	-2	959	-0.21%
2018/10/29	20	22.25	0	0.00	22.10	20	956	2.09%
2018/10/25	1	22.50	0	0.00	22.50	1	954	0.10%
2018/10/24	1	22.75	1	23.00	23.00	0	966	0.00%
2018/10/23	2	22.95	0	0.00	23.00	2	987	0.20%
2018/10/22	2	22.90	1	23.05	23.05	1	986	0.10%
2018/10/18	7	23.40	0	0.00	23.40	7	1,015	0.69%
2018/10/16	23	23.25	0.3	24.05	23.45	22.7	1,024	2.22%
2018/10/15	4	23.65	0.3	24.20	23.35	3.7	1,020	0.37%
2018/10/12	0	0.00	1	23.21	23.80	-1	1,019	-0.10%
2018/10/11	9	23.74	0	0.00	23.30	9	1,014	0.89%
2018/10/09	2	24.90	0	0.00	24.85	2	993	0.20%
2018/10/08	2	25.20	0	0.00	25.20	2	989	0.20%
2018/10/04	2	24.80	0	0.00	24.85	2	965	0.21%
2018/10/03	3	25.60	0	0.00	25.35	3	937	0.32%
2018/10/01	5	26.33	0	0.00	26.25	5	887	0.56%
2018/09/28	3	26.00	8	26.08	26.30	-5	876	-0.57%
2018/09/27	2	26.85	0	0.00	26.50	2	845	0.24%
2018/09/26	7	26.99	0.2	27.40	27.00	6.8	813	0.84%
2018/09/25	0	0.00	0.3	28.40	27.70	-0.3	813	-0.04%
2018/09/21	1	27.70	0	0.00	27.65	1	869	0.12%
2018/09/20	0	0.00	0.5	28.40	27.75	-0.5	887	-0.06%
2018/09/19	4	27.60	0.4	28.00	27.75	3.6	907	0.40%
2018/09/18	3	27.60	6.2	27.90	27.65	-3.2	905	-0.35%
2018/09/17	2	27.45	2	27.43	27.50	0	904	0.00%
2018/09/14	10	27.55	0.1	28.35	27.60	9.9	902	1.10%
2018/09/11	2	27.75	0	0.00	27.70	2	886	0.23%
2018/09/10	55	28.42	0	0.00	27.95	55	861	6.38%
2018/09/07	45	29.37	0	0.00	29.35	45	824	5.46%
2018/09/05	2.5	29.92	0	0.00	30.00	2.5	813	0.30%
2018/08/31	2	30.10	1	30.00	30.05	1	826	0.12%
2018/08/30	0.5	30.10	0	30.10	30.10	0.5	847	0.05%
2018/08/29	1.4	30.00	3	30.00	30.00	-1.6	852	-0.19%
2018/08/28	1	29.95	0	0.00	30.05	1	856	0.12%
2018/08/24	0	0.00	2	30.20	30.10	-2	866	-0.23%
2018/08/23	2	29.90	0	0.00	29.90	2	861	0.23%
2018/08/22	0.3	29.90	0	0.00	29.90	0.3	863	0.04%
2018/08/14	14	29.77	0	0.00	29.85	14	839	1.67%
2018/08/13	49	29.92	0	0.00	29.95	49	828	5.91%
2018/08/09	6	30.37	0	0.00	30.45	6	806	0.74%
2018/08/08	2	30.70	0	0.00	30.75	2	794	0.25%
2018/08/07	11	30.61	0	0.00	30.65	11	789	1.39%
2018/08/03	5	30.30	0	0.00	30.35	5	795	0.63%
2018/08/02	16	30.38	0	0.00	30.30	16	794	2.01%
2018/08/01	8	30.64	2	30.65	30.65	6	795	0.75%
2018/07/31	2	30.75	1	30.80	30.70	1	796	0.13%
2018/07/25	2	31.90	0	0.00	31.85	2	769	0.26%
2018/07/24	1	31.80	0	0.00	31.95	1	756	0.13%
2018/07/19	0	0.00	3	32.30	32.05	-3	746	-0.40%
2018/07/16	0	0.00	6	31.95	32.00	-6	756	-0.79%
2018/07/13	0	0.00	1	31.70	31.80	-1	791	-0.13%
2018/07/12	2	31.30	1	31.50	31.50	1	801	0.12%
2018/07/11	2	31.43	0	0.00	31.40	2	829	0.24%
2018/07/10	4	31.65	5	31.68	31.65	-1	850	-0.12%
2018/07/06	0	0.00	5	30.86	30.90	-5	904	-0.55%
2018/07/04	1	30.80	0	0.00	31.10	1	962	0.10%
2018/07/03	17	31.12	0	0.00	30.90	17	972	1.75%
2018/07/02	10	32.57	0	0.00	31.85	10	962	1.04%
2018/06/21	0	0.00	17	31.85	31.90	-17	924	-1.84%
2018/06/14	1	31.40	0	0.00	31.40	1	892	0.11%
2018/06/07	3	31.70	20	32.20	31.85	-17	888	-1.91%
2018/06/06	3	31.57	11	31.71	31.80	-8	867	-0.92%
2018/06/05	5	31.48	0	0.00	31.50	5	863	0.58%
2018/06/04	0	0.00	1	31.70	31.65	-1	861	-0.12%
2018/06/01	0	0.00	7	31.32	31.30	-7	854	-0.82%
2018/05/30	0	0.00	1	30.90	30.95	-1	850	-0.12%
2018/05/29	3	31.00	0	0.00	30.95	3	851	0.35%
2018/05/28	14	30.82	0	0.00	30.80	14	848	1.65%
2018/05/25	10	30.85	0	0.00	30.85	10	851	1.17%
2018/05/24	1	30.95	0	0.00	30.85	1	856	0.12%
2018/05/23	4	30.70	0	0.00	30.70	4	859	0.47%
2018/05/22	0	0.00	4	31.15	31.00	-4	857	-0.47%
2018/05/21	2	31.10	2	31.25	31.10	0	869	0.00%
2018/05/18	7	31.12	3	31.17	31.15	4	870	0.46%
2018/05/17	5	30.45	1	30.95	31.00	4	873	0.46%
2018/05/16	6	30.80	0	0.00	30.80	6	892	0.67%
2018/05/14	18	31.06	0	0.00	31.00	18	915	1.97%
2018/05/09	1	31.40	0	0.00	31.55	1	914	0.11%
2018/05/08	3	31.77	0	0.00	31.80	3	913	0.33%
2018/05/03	1	31.65	0	0.00	31.95	1	920	0.11%
2018/05/02	0	0.00	1	32.45	32.35	-1	925	-0.11%
2018/04/30	0	0.00	50	31.80	32.05	-50	896	-5.58%
2018/04/24	3	31.20	0	0.00	31.45	3	906	0.33%
2018/04/23	0	0.00	50	32.00	32.00	-50	898	-5.56%
2018/04/20	0	0.00	2	31.95	31.95	-2	895	-0.22%
2018/04/19	0	0.00	7	31.95	31.90	-7	896	-0.78%
2018/04/16	1	32.00	0	0.00	31.85	1	829	0.12%
2018/04/13	0	0.00	20	31.90	32.00	-20	814	-2.46%
2018/04/10	22	31.20	0	0.00	31.05	22	780	2.82%
2018/04/02	0	0.00	4	31.08	31.05	-4	736	-0.54%
2018/03/30	4	30.55	0	0.00	30.45	4	706	0.57%
2018/03/29	3	30.00	0	0.00	30.05	3	685	0.44%
2018/03/23	1	29.20	0	0.00	29.35	1	688	0.15%
2018/03/20	2	29.60	0	0.00	29.75	2	738	0.27%
2018/03/09	1	29.55	0	0.00	29.50	1	798	0.13%
2018/03/05	2	29.40	5	29.90	29.50	-3	828	-0.36%
2018/02/27	0	0.00	0.3	30.00	29.95	-0.3	855	-0.03%
2018/02/23	3	30.00	0	0.00	29.95	3	859	0.35%
2018/02/21	0	0.00	15	30.00	30.10	-15	868	-1.73%
2018/02/08	5	29.60	2	29.35	29.40	3	854	0.35%
2018/02/07	0	0.00	3	28.78	28.85	-3	847	-0.35%
2018/02/06	3	28.13	24	28.27	28.20	-21	885	-2.37%
2018/02/05	1	29.25	1	29.40	29.35	0	870	0.00%
2018/02/02	1	29.10	0	0.00	29.10	1	868	0.12%
2018/02/01	1	29.20	0	0.00	29.30	1	881	0.11%
2018/01/31	4	29.30	0	0.00	29.30	4	882	0.45%
2018/01/30	0	0.00	1	29.70	29.65	-1	883	-0.11%
2018/01/22	1	29.55	0	0.00	29.50	1	851	0.12%
2018/01/18	2	29.55	1	29.55	29.50	1	850	0.12%
2018/01/11	9	29.26	0	0.00	29.30	9	966	0.93%
2018/01/10	7	29.59	0	0.00	29.55	7	970	0.72%
2018/01/04	2	29.80	3	29.55	29.70	-1	967	-0.10%
2018/01/02	1	28.80	0	0.00	28.90	1	928	0.11%