第一店 (2706)-華南永昌券商分點個股進出

台股 » 個股 » 第一店 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一店

(2706)

可現股當沖

股價
16.15
漲跌
--
漲幅
0.00%
成交量
346張
產業
上市觀光類股
82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

第一店 (2706)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/31	15	16.17	0	0.00	16.15	15	431	3.47%
2024/05/30	65	16.22	0	0.00	16.15	65	430	15.11%
2024/05/29	10	16.53	0	0.00	16.60	10	415	2.41%
2024/05/28	0	0.00	10	16.75	16.85	-10	403	-2.48%
2024/05/24	0	0.00	15	16.18	16.20	-15	379	-3.96%
2024/05/23	9	16.12	63	16.17	16.05	-54	369	-14.63%
2024/05/21	25	15.71	0	0.00	15.75	25	335	7.45%
2024/05/20	0.1	15.95	0	0.00	15.95	0.1	321	0.04%
2024/05/17	6.3	15.85	3	15.92	15.90	3.3	308	1.05%
2024/05/16	0.1	16.00	16	15.98	16.00	-15.9	308	-5.16%
2024/05/15	1	15.95	14	15.93	15.90	-13	304	-4.26%
2024/05/14	0	0.00	0.4	15.80	15.80	-0.4	302	-0.12%
2024/05/13	10	15.65	0	0.00	15.65	10	299	3.34%
2024/05/10	0	15.80	0	0.00	15.75	0	293	0.00%
2024/05/07	0	0.00	0.1	15.81	15.85	-0.1	275	-0.04%
2024/05/06	0.1	15.80	9	15.83	15.75	-8.9	268	-3.31%
2024/05/03	0	0.00	2	15.50	15.55	-2	255	-0.78%
2024/04/30	0.2	15.55	0	0.00	15.45	0.2	245	0.08%
2024/04/29	0	0.00	10.9	15.65	15.60	-10.9	243	-4.47%
2024/04/26	0.6	15.43	0	0.00	15.40	0.6	232	0.26%
2024/04/25	1	15.45	1	15.35	15.25	0	228	0.00%
2024/04/24	10.5	15.25	11	15.30	15.35	-0.5	216	-0.23%
2024/04/23	2	15.10	0	0.00	15.05	2	208	0.96%
2024/04/22	0	0.00	1	15.05	15.00	-1	224	-0.45%
2024/04/19	5	14.85	0.5	14.85	14.90	4.5	233	1.93%
2024/04/18	0	0.00	10	14.90	15.00	-10	229	-4.35%
2024/04/17	1	14.90	0	0.00	14.90	1	237	0.42%
2024/04/16	11	14.81	15	14.85	14.85	-4	240	-1.66%
2024/04/15	0.7	15.14	0	0.00	15.00	0.7	237	0.31%
2024/04/11	0	15.20	35	15.07	15.10	-35	240	-14.52%
2024/04/10	0.1	14.95	0	0.00	14.90	0.1	238	0.03%
2024/04/03	15	14.88	0	0.00	14.85	15	252	5.94%
2024/04/02	4	15.00	0.2	15.00	14.95	3.8	250	1.53%
2024/04/01	3	14.95	0	0.00	15.00	3	252	1.19%
2024/03/29	20	14.90	0	0.00	14.90	20	254	7.86%
2024/03/27	0	0.00	40	15.00	15.00	-40	251	-15.89%
2024/03/26	10	14.90	0	0.00	14.90	10	251	3.97%
2024/03/25	5	14.90	0	0.00	14.95	5	256	1.95%
2024/03/22	10	14.85	0	0.00	14.90	10	257	3.88%
2024/03/21	0	0.00	10	14.85	14.85	-10	260	-3.84%
2024/03/20	10	14.88	0	0.00	14.90	10	262	3.80%
2024/03/19	1	14.95	0	0.00	14.95	1	262	0.38%
2024/03/12	0	0.00	3	15.05	15.05	-3	278	-1.08%
2024/03/08	1	14.75	0	0.00	14.85	1	277	0.36%
2024/03/07	4	14.80	0	0.00	14.80	4	272	1.47%
2024/03/04	0.1	14.95	0	0.00	14.85	0.1	270	0.04%
2024/02/29	0.3	14.95	0	0.00	14.85	0.3	283	0.10%
2024/02/26	4	14.80	0	0.00	14.95	4	298	1.34%
2024/02/22	2	15.00	5	14.90	14.90	-3	310	-0.97%
2024/02/21	0	0.00	4	14.95	14.95	-4	325	-1.23%
2024/02/20	0	15.15	0	0.00	15.05	0	374	0.01%
2024/02/15	8	14.90	0	0.00	14.90	8	394	2.03%
2024/02/05	4	15.10	0	0.00	15.10	4	395	1.01%
2024/02/01	1	15.15	0	0.00	15.20	1	402	0.25%
2024/01/23	2	15.15	0	0.00	15.15	2	430	0.46%
2024/01/22	3.1	15.15	0	0.00	15.15	3.1	430	0.72%
2024/01/18	5	15.10	0	0.00	15.15	5	429	1.17%
2024/01/16	57	15.31	0	0.00	15.10	57	422	13.49%
2024/01/15	8.2	15.63	0	0.00	15.70	8.2	406	2.01%
2024/01/12	1	16.05	2.1	16.00	15.95	-1.1	398	-0.26%
2024/01/11	1.2	16.04	5	15.98	16.00	-3.8	396	-0.96%
2024/01/08	0	0.00	4	15.95	15.85	-4	391	-1.03%
2024/01/04	11	15.69	1	15.65	15.70	10	393	2.54%
2023/12/29	0	0.00	4	16.05	15.90	-4	386	-1.04%
2023/12/26	0.3	15.85	0	0.00	15.85	0.3	375	0.08%
2023/12/18	1	15.75	0	0.00	15.65	1	372	0.27%
2023/12/13	4	15.53	0	0.00	15.50	4	370	1.08%
2023/12/12	6	15.63	0	0.00	15.65	6	366	1.64%
2023/12/11	5	15.71	0	0.00	15.75	5	363	1.38%
2023/12/08	2	15.70	2	15.85	15.85	0	367	0.00%
2023/12/07	3	15.70	0	0.00	15.65	3	365	0.82%
2023/12/06	1	15.80	0.3	15.85	15.80	0.7	365	0.19%
2023/12/05	1	15.75	0	0.00	15.75	1	364	0.27%
2023/12/04	0	0.00	1.1	15.76	15.75	-1.1	364	-0.30%
2023/12/01	2	15.65	0	0.00	15.65	2	367	0.54%
2023/11/29	3	15.67	0	0.00	15.70	3	366	0.82%
2023/11/28	1	15.65	0	0.00	15.65	1	370	0.27%
2023/11/27	16	15.70	0	0.00	15.60	16	368	4.34%
2023/11/24	8	15.85	6	15.94	15.85	2	366	0.55%
2023/11/22	7	16.07	12	16.17	16.00	-5	370	-1.35%
2023/11/21	0.5	15.95	33	15.89	15.90	-32.5	385	-8.43%
2023/11/20	4	15.80	40	15.76	15.75	-36	382	-9.42%
2023/11/17	73	16.28	12	16.28	16.20	61	369	16.49%
2023/11/16	22	15.95	8	15.95	15.90	14	321	4.36%
2023/11/14	0	0.00	0.1	15.45	15.45	-0.1	299	-0.03%
2023/11/10	0	0.00	2	15.50	15.40	-2	303	-0.66%
2023/11/08	1	15.20	0	0.00	15.25	1	307	0.32%
2023/11/07	0	0.00	0.4	15.30	15.30	-0.4	310	-0.13%
2023/11/06	0	0.00	1	15.30	15.30	-1	309	-0.32%
2023/11/02	0	0.00	1	15.05	14.95	-1	308	-0.32%
2023/11/01	1	14.80	6	14.92	14.90	-5	313	-1.59%
2023/10/30	0.1	14.65	0	0.00	14.65	0.1	327	0.03%
2023/10/26	0.2	14.65	0	0.00	14.50	0.2	338	0.06%
2023/10/25	0	0.00	0.1	14.70	14.65	-0.1	344	-0.03%
2023/10/17	4	14.65	16	14.65	14.70	-12	407	-2.94%
2023/10/13	0	15.10	0	0.00	14.80	0	446	0.00%
2023/10/11	2	14.75	0	0.00	14.90	2	479	0.42%
2023/10/04	4	14.83	0	0.00	14.80	4	535	0.75%
2023/10/02	0.4	15.05	0	0.00	14.95	0.4	561	0.07%
2023/09/25	1	14.95	0	0.00	15.10	1	651	0.15%
2023/09/22	4	14.95	0	0.00	14.95	4	664	0.60%
2023/09/21	6	15.00	0	0.00	14.95	6	676	0.89%
2023/09/20	1	15.25	0	0.00	15.15	1	698	0.14%
2023/09/19	0	0.00	10	15.60	15.65	-10	744	-1.34%
2023/09/18	2.1	15.56	0	0.00	15.60	2.1	810	0.26%
2023/09/13	0	0.00	15	15.55	15.50	-15	1,350	-1.11%
2023/09/11	4	15.15	0	0.00	15.20	4	1,420	0.28%
2023/09/07	70	15.38	0	0.00	15.35	70	1,544	4.53%
2023/08/31	0	0.00	1	15.55	15.40	-1	2,787	-0.04%
2023/08/30	0	0.00	14	15.54	15.55	-14	2,828	-0.49%
2023/08/28	26	15.28	70	15.20	15.25	-44	3,167	-1.39%
2023/08/25	2	16.00	5	15.87	15.85	-3	3,237	-0.09%
2023/08/23	0	0.00	3	15.25	15.10	-3	3,265	-0.09%
2023/08/17	5	15.05	0	0.00	15.25	5	3,843	0.13%
2023/08/14	5	15.35	0	0.00	15.30	5	3,920	0.13%
2023/08/11	0	0.00	2	15.65	15.60	-2	3,951	-0.05%
2023/08/10	17	15.35	0	0.00	15.40	17	3,964	0.43%
2023/08/08	14	15.56	6	15.95	15.65	8	3,976	0.20%
2023/08/07	4	15.53	2	15.75	15.65	2	3,992	0.05%
2023/08/04	6	15.67	0	0.00	15.70	6	3,985	0.15%
2023/08/02	12	15.72	0	0.00	15.65	12	3,981	0.30%
2023/07/31	4	15.93	2	16.15	15.90	2	3,984	0.05%
2023/07/28	2.1	15.95	2	16.20	15.95	0.1	3,979	0.00%
2023/07/27	0	0.00	6	16.12	16.05	-6	3,978	-0.15%
2023/07/26	0	0.00	2	16.05	15.85	-2	3,974	-0.05%
2023/07/25	0	0.00	1	15.75	15.85	-1	3,970	-0.03%
2023/07/24	15	15.78	0	0.00	15.70	15	3,964	0.38%
2023/07/21	0	0.00	2	16.60	16.10	-2	3,952	-0.05%
2023/07/20	0	0.00	23	16.45	16.40	-23	3,944	-0.58%
2023/07/19	2	15.90	0.1	16.00	15.95	1.9	3,926	0.05%
2023/07/18	10	16.04	3	16.08	15.90	7	3,921	0.18%
2023/07/17	8	16.30	4	16.60	16.40	4	3,898	0.10%
2023/07/14	2	16.60	1	16.70	16.75	1	3,885	0.03%
2023/07/13	4	16.65	0	0.00	16.70	4	3,879	0.10%
2023/07/12	10.2	16.97	3	17.02	16.85	7.2	3,870	0.19%
2023/07/11	1	17.35	1	17.35	17.35	0	3,865	0.00%
2023/07/10	7	17.09	2	17.15	17.05	5	3,854	0.13%
2023/07/07	12.1	17.15	4	17.55	17.30	8.1	3,847	0.21%
2023/07/06	4.1	17.55	0	0.00	17.45	4.1	3,839	0.11%
2023/07/05	0	0.00	4	17.95	17.75	-4	3,822	-0.10%
2023/07/04	12.1	17.68	0	0.00	17.60	12.1	3,799	0.32%
2023/06/30	2	17.85	0	0.00	17.95	2	3,751	0.05%
2023/06/29	2	17.90	3	18.00	17.95	-1	3,738	-0.03%
2023/06/28	1	18.10	2	18.20	18.20	-1	3,726	-0.03%
2023/06/27	9.1	17.94	1	17.80	17.70	8.1	3,702	0.22%
2023/06/26	21.2	18.19	4	18.33	18.40	17.2	3,657	0.47%
2023/06/21	29.2	19.43	2	19.50	18.70	27.2	3,588	0.76%
2023/06/20	40	19.12	80	19.09	19.20	-40	3,306	-1.21%
2023/06/19	0	0.00	24	18.55	18.25	-24	3,106	-0.77%
2023/06/16	16	18.28	8	18.24	18.00	8	3,048	0.26%
2023/06/14	3	18.07	2	18.03	17.80	1	2,976	0.03%
2023/06/13	5	18.00	13	17.86	17.95	-8	2,934	-0.27%
2023/06/12	1	17.55	0	0.00	17.65	1	2,859	0.03%
2023/06/09	18	18.83	8	19.16	18.55	10	2,771	0.36%
2023/06/08	133	19.50	53	19.60	19.35	80	2,637	3.03%	大買/
2023/06/07	549	19.17	630	19.29	19.05	-81	2,355	-3.44%	大買/大賣/
2023/06/06	69	19.03	57.6	18.39	19.05	11.4	1,979	0.57%
2023/06/05	9	17.54	4	17.58	17.60	5	1,662	0.30%
2023/06/02	13	17.72	6	17.83	17.60	7	1,627	0.43%
2023/06/01	59	17.86	76	18.05	17.85	-17	1,528	-1.11%
2023/05/31	15	17.25	18	16.63	16.90	-3	1,295	-0.23%
2023/05/29	0	16.55	0	0.00	16.35	0	1,204	0.00%
2023/05/26	1	16.50	25.4	16.53	16.35	-24.4	1,196	-2.04%
2023/05/25	77	17.51	28.6	17.70	17.05	48.4	1,196	4.05%
2023/05/24	84.4	17.35	74	17.28	17.90	10.4	1,057	0.98%
2023/05/23	5	16.26	12	16.30	16.30	-7	811	-0.86%
2023/05/22	4	16.08	2.1	16.15	16.15	1.9	795	0.24%
2023/05/19	3	15.58	3	15.57	15.60	0	782	0.00%
2023/05/18	1	15.30	0	0.00	15.40	1	772	0.13%
2023/05/17	0	0.00	1.3	15.68	15.60	-1.3	762	-0.17%
2023/05/16	0.2	15.35	0	0.00	15.40	0.2	726	0.03%
2023/05/15	0	0.00	0.4	15.15	15.25	-0.4	707	-0.05%
2023/05/11	1	15.00	0	0.00	14.90	1	687	0.15%
2023/05/10	0	15.30	0	0.00	15.35	0	670	0.00%
2023/05/09	0	0.00	0	15.30	15.30	0	667	0.00%
2023/05/04	1	15.05	0	0.00	15.05	1	645	0.16%
2023/05/03	0.1	15.10	0	0.00	15.05	0.1	645	0.02%
2023/04/28	0.1	15.05	0	0.00	15.00	0.1	642	0.02%
2023/04/26	0.1	14.80	0	0.00	14.90	0.1	637	0.01%
2023/04/20	1	15.15	1	14.95	14.95	0	619	0.00%
2023/04/19	0	0.00	1	15.15	15.15	-1	609	-0.16%
2023/04/18	0.1	15.10	0	0.00	15.00	0.1	600	0.01%
2023/04/11	2	14.83	2	14.70	14.70	0	557	0.00%
2023/04/10	0	0.00	1	14.55	14.60	-1	550	-0.18%
2023/03/31	0.1	14.70	1	14.65	14.70	-0.9	546	-0.16%
2023/03/30	0	0.00	11	14.53	14.55	-11	542	-2.03%
2023/03/29	10.1	14.55	0	0.00	14.60	10.1	543	1.86%
2023/03/28	0.1	14.60	1	14.50	14.55	-0.9	545	-0.17%
2023/03/24	0	0.00	3	14.55	14.55	-3	541	-0.55%
2023/03/22	0.1	14.65	0	0.00	14.55	0.1	544	0.02%
2023/03/17	0	0.00	5	14.55	14.50	-5	539	-0.93%
2023/03/16	6	14.34	0	0.00	14.40	6	537	1.12%
2023/03/13	0	0.00	7	14.75	14.75	-7	524	-1.34%
2023/03/10	9.1	14.58	1	14.65	14.50	8.1	508	1.60%
2023/03/08	0	0.00	5	15.15	15.20	-5	490	-1.02%
2023/03/06	1.1	15.15	0	0.00	15.15	1.1	482	0.23%
2023/03/02	3	15.32	2	15.30	15.30	1	465	0.21%
2023/02/24	1	15.40	0	0.00	15.25	1	442	0.23%
2023/02/23	12	15.49	8	15.53	15.40	4	419	0.95%
2023/02/22	12	15.22	39.2	15.12	15.05	-27.2	357	-7.60%
2023/02/21	10	14.80	0	0.00	14.85	10	280	3.57%
2023/02/20	3	14.87	0.1	14.95	14.75	2.9	272	1.08%
2023/02/17	1	14.60	1.1	14.80	14.70	-0.1	236	-0.04%
2023/02/16	1	14.45	1.1	14.45	14.45	-0.1	202	-0.05%
2023/02/08	5	14.15	0	0.00	14.20	5	180	2.76%
2023/02/07	3.1	14.25	0	0.00	14.25	3.1	175	1.76%
2023/02/01	0.3	14.25	0	0.00	14.15	0.3	175	0.15%
2023/01/30	0.1	14.25	0	0.00	14.05	0.1	170	0.06%
2023/01/06	0	14.20	0	0.00	14.10	0	182	0.02%
2022/12/28	1	14.20	1	14.20	14.15	0	239	0.00%
2022/12/23	0.2	14.15	0	0.00	14.00	0.2	303	0.07%
2022/12/21	0.1	14.10	0	0.00	13.95	0.1	313	0.03%
2022/12/20	0.1	14.10	0	0.00	14.05	0.1	317	0.02%
2022/12/14	0.1	14.30	0	0.00	14.30	0.1	342	0.02%
2022/12/01	2	14.35	0	0.00	14.40	2	336	0.59%
2022/11/29	0	0.00	1	14.25	14.25	-1	323	-0.31%
2022/11/24	0.1	14.20	0	0.00	14.20	0.1	320	0.03%
2022/11/15	0	0.00	1	14.10	14.10	-1	329	-0.30%
2022/11/07	2	14.05	0	0.00	14.05	2	328	0.61%
2022/10/13	1	13.80	0	0.00	13.80	1	320	0.31%
2022/10/12	0	0.00	1	14.30	14.30	-1	309	-0.32%
2022/10/11	0	0.00	1	14.50	14.25	-1	317	-0.31%
2022/10/07	0	0.00	1	14.85	14.60	-1	306	-0.33%
2022/10/05	1	14.50	0	0.00	14.55	1	276	0.36%
2022/10/04	0	0.00	5.3	14.93	14.80	-5.3	269	-1.96%
2022/10/03	0	0.00	10	14.80	14.85	-10	253	-3.95%
2022/09/30	1	14.35	0	0.00	14.50	1	224	0.45%
2022/09/29	0	0.00	2	14.05	14.20	-2	204	-0.98%
2022/09/28	1.2	14.06	0	0.00	14.05	1.2	205	0.56%
2022/09/23	3	14.55	2	14.50	14.40	1	191	0.52%
2022/09/21	2	14.15	0	0.00	14.10	2	171	1.17%
2022/09/20	0.2	14.28	0	0.00	14.20	0.2	172	0.10%
2022/09/19	0	0.00	1	14.10	14.10	-1	179	-0.56%
2022/09/15	0	0.00	1	14.20	14.25	-1	183	-0.54%
2022/09/14	0	14.25	0	0.00	14.25	0	183	0.02%
2022/09/13	0	0.00	0.1	14.20	14.20	-0.1	183	-0.05%
2022/09/12	0.2	14.25	0	0.00	14.20	0.2	185	0.08%
2022/08/30	0	14.40	0	0.00	14.30	0	190	0.02%
2022/08/29	0.1	14.30	0.3	14.40	14.20	-0.1	198	-0.06%
2022/08/26	0	0.00	0.3	14.52	14.50	-0.3	207	-0.15%
2022/08/11	0	0.00	0.6	14.05	14.15	-0.6	196	-0.32%
2022/08/10	0	0.00	1	14.05	14.10	-1	193	-0.52%
2022/08/05	0	0.00	2	13.85	13.90	-2	191	-1.04%
2022/08/04	1	13.60	0	0.00	13.85	1	195	0.51%
2022/08/02	0.2	14.05	1	13.95	13.95	-0.8	193	-0.41%
2022/07/28	0.1	14.20	0	0.00	13.95	0.1	197	0.03%
2022/07/27	0.1	14.05	0	0.00	14.00	0.1	196	0.03%
2022/07/21	0.1	14.10	0	0.00	14.00	0.1	203	0.05%
2022/07/20	0	14.10	0	0.00	14.00	0	202	0.00%
2022/07/19	4	14.26	0	0.00	14.20	4	199	2.01%
2022/07/08	0	0.00	0	13.90	13.85	0	188	0.00%
2022/07/07	0.1	13.80	0.8	13.80	13.80	-0.7	190	-0.38%
2022/07/06	1	13.60	0	0.00	13.80	1	192	0.52%
2022/07/04	0	0.00	5	13.95	13.95	-5	187	-2.67%
2022/06/30	1.1	14.00	0	0.00	14.00	1.1	182	0.60%
2022/06/29	0	0.00	3	14.23	14.25	-3	177	-1.69%
2022/06/17	0.1	14.20	1	14.00	14.15	-0.9	162	-0.55%
2022/06/16	1	14.40	0	0.00	14.20	1	160	0.62%
2022/06/15	0	0.00	1	14.10	14.30	-1	160	-0.62%
2022/06/08	0.2	14.60	0	0.00	14.35	0.2	156	0.10%
2022/06/07	2.9	14.48	0	0.00	14.05	2.9	156	1.88%
2022/06/02	1	14.45	0	0.00	14.15	1	140	0.71%
2022/06/01	1	14.10	1	14.00	13.90	0	141	0.00%
2022/05/31	0	0.00	7	14.10	14.00	-7	144	-4.84%
2022/05/12	0.1	13.60	2	13.33	13.45	-2	263	-0.74%
2022/05/10	0.1	13.75	0	0.00	13.65	0.1	261	0.04%
2022/05/03	0.1	14.00	0	0.00	14.00	0.1	269	0.03%
2022/04/27	0.1	13.95	0	0.00	13.85	0.1	271	0.02%
2022/04/26	1	14.00	0	0.00	14.00	1	267	0.37%
2022/04/25	0.2	14.10	0	0.00	13.95	0.2	268	0.07%
2022/04/22	0.1	14.30	0	0.00	14.10	0.1	269	0.02%
2022/04/21	1	14.30	0	0.00	14.25	1	271	0.37%
2022/04/18	0.1	14.10	0	0.00	14.00	0.1	274	0.04%
2022/04/14	1	14.30	0	0.00	14.15	1	276	0.36%
2022/04/12	0.1	13.96	0	0.00	13.95	0.1	275	0.05%
2022/04/11	0.1	14.10	0	0.00	14.00	0.1	274	0.02%
2022/04/08	0.2	14.18	0	0.00	14.00	0.2	274	0.06%
2022/04/07	0.1	14.25	0	0.00	14.15	0.1	274	0.02%
2022/03/29	0.1	14.30	0	0.00	14.20	0.1	277	0.02%
2022/03/23	0.1	14.45	0	0.00	14.30	0.1	274	0.02%
2022/03/16	0.1	14.15	0	0.00	14.15	0.1	273	0.02%
2022/03/08	0.1	13.90	0	0.00	14.00	0.1	273	0.02%
2022/03/07	1.4	14.20	0	0.00	14.15	1.4	270	0.50%
2022/03/04	0	0.00	2	14.60	14.50	-2	263	-0.76%
2022/03/03	2.1	14.75	0	0.00	14.70	2.1	266	0.78%
2022/02/25	1	14.90	1	14.55	14.50	0	269	0.00%
2022/02/24	2	15.25	18	15.01	14.60	-16	268	-5.97%
2022/02/22	3	14.47	0	0.00	14.40	3	230	1.30%
2022/02/21	6	14.75	0	0.00	14.70	6	226	2.65%
2022/02/18	15	14.68	0	0.00	14.90	15	240	6.25%
2022/02/17	1	14.65	1.2	14.75	14.60	-0.2	225	-0.10%
2022/02/15	0.2	14.35	0	0.00	14.15	0.2	209	0.08%
2022/02/07	7.1	13.85	1	14.00	14.10	6.1	209	2.89%
2022/01/26	0.6	13.95	0	0.00	13.85	0.6	202	0.31%
2022/01/25	0.1	14.03	0	0.00	13.90	0.1	203	0.04%
2022/01/24	0.1	14.00	0	0.00	14.00	0.1	204	0.03%
2022/01/21	0	14.05	0	0.00	13.95	0	205	0.02%
2022/01/19	5	14.05	0	0.00	14.10	5	205	2.45%
2022/01/18	10.2	14.10	0	0.00	14.15	10.2	208	4.88%
2022/01/14	0	14.20	0	0.00	14.15	0	205	0.02%
2022/01/13	3.1	14.10	0	0.00	14.20	3.1	203	1.50%
2022/01/12	0	14.20	0	0.00	14.05	0	202	0.00%
2022/01/07	0.1	14.25	0	0.00	14.10	0.1	204	0.02%
2022/01/06	0.2	14.30	0	0.00	14.15	0.2	202	0.10%
2021/12/29	0.1	14.55	0	0.00	14.45	0.1	233	0.03%
2021/12/28	0.1	14.55	0	0.00	14.45	0.1	236	0.04%
2021/12/27	0	14.45	0	0.00	14.35	0	246	0.01%
2021/12/24	0.1	14.40	0	0.00	14.35	0.1	250	0.04%
2021/12/22	0.4	14.20	0	0.00	14.10	0.4	255	0.16%
2021/12/21	0.1	14.25	0	0.00	14.20	0.1	263	0.04%
2021/12/20	0	14.20	0	0.00	14.10	0	274	0.01%
2021/12/17	0	0.00	0	14.30	14.15	0	277	-0.01%
2021/12/16	0.2	14.32	0	0.00	14.25	0.2	277	0.09%
2021/12/15	0.3	14.27	0	0.00	14.10	0.3	279	0.11%
2021/12/14	0.1	14.41	0	0.00	14.15	0.1	281	0.03%
2021/12/13	0	14.45	0	0.00	14.35	0	280	0.01%
2021/12/10	0.1	14.35	0	14.30	14.35	0	280	0.00%
2021/12/06	0	0.00	1	14.05	14.10	-1	280	-0.36%
2021/12/03	0.2	14.30	0	0.00	14.20	0.2	283	0.05%
2021/12/02	0.1	14.30	0	0.00	14.20	0.1	288	0.03%
2021/12/01	0.2	14.38	0	0.00	14.30	0.2	289	0.07%
2021/11/26	1	14.50	0	0.00	14.25	1	282	0.36%
2021/11/24	0	0.00	5	14.85	14.90	-5	281	-1.77%
2021/11/22	0	14.90	0	0.00	14.85	0	275	0.00%
2021/11/19	2	14.93	0	0.00	14.90	2	279	0.72%
2021/11/18	11	14.80	11	15.00	14.85	0	278	0.00%
2021/11/16	0	14.60	0	0.00	14.55	0	260	0.01%
2021/11/12	5	14.55	0	0.00	14.50	5	263	1.90%
2021/11/11	0	0.00	0.1	14.50	14.55	-0.1	263	-0.04%
2021/11/09	0.1	14.40	0	0.00	14.30	0.1	267	0.04%
2021/10/22	0.2	14.33	0	0.00	14.25	0.2	331	0.06%
2021/10/07	2	14.60	0	0.00	14.65	2	492	0.41%
2021/10/06	1.1	13.81	0	0.00	13.80	1.1	494	0.21%
2021/10/01	1.2	14.06	0	0.00	14.20	1.2	751	0.15%
2021/09/30	0.1	14.45	0.1	14.45	14.45	0	999	0.00%
2021/09/28	0	0.00	6	14.45	14.60	-6	1,023	-0.59%
2021/09/27	0.1	14.20	3	14.35	14.20	-2.9	1,047	-0.28%
2021/09/24	0	0.00	7	14.14	14.00	-7	1,060	-0.66%
2021/09/23	1	13.75	0	0.00	13.80	1	1,080	0.09%
2021/09/17	2	13.90	0	0.00	13.95	2	1,131	0.18%
2021/09/16	2	13.80	0	0.00	13.90	2	1,161	0.17%
2021/09/14	0	0.00	4	13.88	13.90	-4	1,281	-0.31%
2021/09/10	0	13.90	0	0.00	13.75	0	1,759	0.00%
2021/09/09	4	13.45	0	0.00	13.55	4	1,794	0.22%
2021/09/08	2	13.55	0	0.00	13.60	2	1,822	0.11%
2021/09/07	3	13.75	0	0.00	13.75	3	1,843	0.16%
2021/09/06	0.1	14.00	0	0.00	13.90	0.1	1,859	0.00%
2021/09/03	1.1	14.00	0	0.00	13.95	1.1	1,856	0.06%
2021/09/02	5	13.85	0	0.00	13.90	5	1,858	0.27%
2021/08/24	0	0.00	2	13.70	13.65	-2	1,851	-0.11%
2021/08/23	0	0.00	42	13.38	13.50	-42	1,848	-2.27%
2021/08/20	0.1	13.40	0	0.00	13.30	0.1	1,845	0.01%
2021/08/19	4	13.35	0	0.00	13.35	4	1,843	0.22%
2021/08/18	0.1	13.45	6	13.75	13.70	-5.9	1,838	-0.32%
2021/08/16	5.5	13.61	1	13.65	13.60	4.5	1,829	0.24%
2021/08/12	8	13.81	0	0.00	13.90	8	1,821	0.44%
2021/08/11	0.1	13.80	0	0.00	13.70	0.1	1,820	0.01%
2021/08/10	5	14.00	0	0.00	13.95	5	1,812	0.28%
2021/08/09	2	14.00	0	0.00	14.00	2	1,814	0.11%
2021/08/06	0.2	14.10	6	13.98	14.00	-5.9	1,813	-0.32%
2021/08/05	0.1	14.25	0	0.00	13.85	0.1	1,814	0.01%
2021/08/04	2	14.15	0	0.00	14.15	2	1,804	0.11%
2021/08/03	15.1	14.27	7	14.25	14.20	8.1	1,802	0.45%
2021/08/02	6	14.25	0	0.00	14.35	6	1,796	0.33%
2021/07/30	1	14.45	2	14.60	14.40	-1	1,789	-0.06%
2021/07/28	4	14.33	0	0.00	14.40	4	1,785	0.22%
2021/07/27	10	14.70	0	0.00	14.75	10	1,775	0.56%
2021/07/26	32	14.90	0	0.00	14.85	32	1,769	1.81%
2021/07/23	0	0.00	5	15.60	15.40	-5	1,751	-0.29%
2021/07/22	5	15.25	14	15.29	15.15	-9	1,741	-0.52%
2021/07/21	22	14.97	5	14.95	14.85	17	1,735	0.98%
2021/07/20	27	15.09	0	0.00	15.05	27	1,728	1.56%
2021/07/14	2	14.70	12	14.66	15.00	-10	1,678	-0.59%
2021/07/12	5	14.90	3	14.85	15.05	2	1,640	0.12%
2021/07/09	8	15.76	35	16.12	15.30	-27	1,608	-1.68%
2021/07/08	30	15.94	19	16.14	15.70	11	1,542	0.71%
2021/07/07	48	16.12	10	16.70	16.70	38	1,373	2.77%
2021/07/06	0	0.00	17	15.20	15.20	-17	1,120	-1.52%
2021/07/05	2.1	15.31	0	0.00	15.35	2.1	1,106	0.19%
2021/07/02	0	0.00	3	15.53	15.30	-3	1,090	-0.28%
2021/07/01	6	14.78	8	15.12	15.15	-2	1,057	-0.19%
2021/06/30	2.1	14.96	0	0.00	15.05	2.1	1,034	0.20%
2021/06/29	12	14.88	0	0.00	14.75	12	1,011	1.19%
2021/06/28	5	15.31	1	15.20	15.15	4	986	0.41%
2021/06/25	2	15.50	73	15.51	15.50	-71	960	-7.39%
2021/06/24	48	15.42	3	15.18	15.80	45	929	4.84%
2021/06/23	0	0.00	4	15.05	14.90	-4	878	-0.46%
2021/06/22	17.2	16.57	6	16.59	15.80	11.2	811	1.38%
2021/06/21	38	16.31	1	16.40	16.40	37	612	6.04%
2021/06/17	0	0.00	5	15.10	15.30	-5	299	-1.67%
2021/06/16	5	14.80	0	0.00	15.05	5	269	1.86%
2021/06/03	0.3	14.46	2	14.25	14.30	-1.8	221	-0.79%
2021/05/28	0	0.00	5	13.80	13.85	-5	212	-2.35%
2021/05/27	0	13.50	0	0.00	13.60	0	213	0.02%
2021/05/21	0.1	13.20	0	0.00	13.20	0.1	221	0.05%
2021/05/20	1.1	13.11	0	0.00	13.10	1.1	222	0.49%
2021/05/19	0.1	13.20	0	0.00	13.05	0.1	222	0.05%
2021/05/13	2.2	13.22	0	0.00	13.15	2.2	215	1.02%
2021/05/12	1	14.00	0	0.00	13.40	1	208	0.48%
2021/05/06	1	14.25	0	0.00	14.25	1	201	0.50%
2021/04/27	6	14.82	1	14.80	14.85	5	172	2.89%
2021/04/26	20	14.40	0.3	14.55	14.60	19.7	163	12.04%
2021/04/20	0.1	14.50	1	14.35	14.50	-0.9	136	-0.66%
2021/04/19	6	14.48	6	14.55	14.55	0	135	0.00%
2021/04/16	15	14.05	0	0.00	14.05	15	125	11.96%
2021/04/15	15	14.05	0	0.00	14.00	15	123	12.10%
2021/04/13	0	0.00	1	14.05	14.00	-1	121	-0.86%
2021/04/12	7	14.03	0	0.00	14.10	7	119	5.86%
2021/04/09	0.1	14.05	0	0.00	13.95	0.1	117	0.09%
2021/04/08	0.1	13.90	0.5	14.07	14.00	-0.4	116	-0.30%
2021/04/06	0	14.10	0	0.00	13.95	0	118	0.02%
2021/04/01	0.1	13.90	0.3	14.13	13.95	-0.2	121	-0.15%
2021/03/30	0.1	14.10	0	0.00	14.00	0.1	119	0.05%
2021/03/26	5.1	14.00	0	0.00	14.05	5.1	117	4.33%
2021/03/25	8	14.00	0	0.00	14.00	8	116	6.86%
2021/03/22	1	14.00	0	0.00	14.05	1	117	0.85%
2021/03/12	10	13.93	0	0.00	13.90	10	112	8.89%
2021/03/11	1	14.05	0	0.00	14.05	1	112	0.89%
2021/03/04	0	0.00	0.1	13.95	13.85	-0.1	113	-0.09%
2021/03/03	1	14.00	0	0.00	13.85	1	113	0.88%
2021/02/26	0.1	14.00	0	0.00	13.85	0.1	114	0.04%
2021/02/23	0	0.00	0	14.00	14.10	0	108	-0.04%
2021/02/22	0	13.75	0	13.80	13.80	0	104	0.01%
2021/02/01	0.1	13.66	0	0.00	13.45	0.1	110	0.08%
2021/01/21	0.1	14.00	0	0.00	13.55	0.1	104	0.08%
2021/01/12	0.1	13.90	0	0.00	13.75	0.1	98	0.12%
2021/01/07	0	0.00	10	13.90	13.85	-10	96	-10.34%
2021/01/06	0	0.00	20	13.90	13.80	-20	94	-21.06%
2021/01/05	0	0.00	10	14.10	14.10	-10	91	-10.98%
2020/12/31	7	14.05	0	0.00	14.05	7	92	7.59%
2020/12/28	0	14.00	0	0.00	13.95	0	89	0.04%
2020/12/25	10.2	13.85	1	13.85	13.85	9.2	87	10.52%
2020/12/23	0	13.95	0	0.00	13.75	0	85	0.02%
2020/12/17	2	13.90	0	0.00	13.90	2	88	2.27%
2020/12/16	0	13.90	0	0.00	13.95	0	89	0.01%
2020/12/07	0	13.95	0	0.00	13.95	0	92	0.04%
2020/12/04	0	0.00	0	13.95	13.90	0	92	-0.03%
2020/12/01	0	14.00	0	0.00	13.95	0	93	0.04%
2020/11/24	0	14.00	0	0.00	13.85	0	92	0.04%
2020/11/20	0	0.00	0	13.85	13.85	0	90	-0.05%
2020/11/19	0.1	13.95	0	0.00	13.80	0.1	89	0.11%
2020/11/18	5	13.80	0	0.00	13.90	5	89	5.56%
2020/11/10	0	0.00	13	13.90	13.65	-13	87	-14.82%
2020/11/06	0	0.00	0.2	13.35	13.35	-0.2	82	-0.22%
2020/11/04	1	13.21	0	0.00	13.25	1	83	1.25%
2020/11/02	0	0.00	1	13.15	13.15	-1	83	-1.20%
2020/10/29	0	13.60	0	0.00	13.20	0	83	0.05%
2020/10/27	0.1	13.35	0	0.00	13.30	0.1	85	0.12%
2020/10/26	0.1	13.40	0	0.00	13.25	0.1	85	0.06%
2020/10/16	0.1	13.30	0	0.00	13.20	0.1	90	0.13%
2020/10/14	0	13.45	0	0.00	13.30	0	92	0.04%
2020/10/06	0.1	13.25	0	0.00	13.25	0.1	95	0.07%
2020/09/30	0	13.10	0	0.00	13.00	0	101	0.02%
2020/09/28	3	13.00	0	0.00	12.90	3	104	2.87%
2020/09/24	16.1	12.91	0	0.00	12.90	16.1	109	14.66%
2020/09/23	0.1	13.50	0	0.00	13.30	0.1	107	0.07%
2020/09/22	14.1	13.40	0	0.00	13.40	14.1	107	13.11%
2020/09/21	11	13.54	0	0.00	13.60	11	108	10.18%
2020/09/18	10	13.50	0	0.00	13.55	10	107	9.33%
2020/09/17	5.1	13.46	0	0.00	13.45	5.1	107	4.75%
2020/09/14	7	13.45	0	0.00	13.55	7	115	6.06%
2020/09/11	6	13.45	0	0.00	13.35	6	129	4.65%
2020/09/10	3	13.83	0	0.00	13.85	3	134	2.23%
2020/09/08	0.1	14.00	0	0.00	13.80	0.1	137	0.05%
2020/09/04	0.1	13.95	0	0.00	13.65	0.1	145	0.07%
2020/09/03	0.1	13.95	0	0.00	13.65	0.1	147	0.05%
2020/09/01	0.1	13.85	0	0.00	13.70	0.1	155	0.06%
2020/08/27	0	13.95	0	0.00	13.70	0	160	0.02%
2020/08/24	0	13.80	0	0.00	13.60	0	172	0.02%
2020/08/21	0.1	13.90	0	0.00	13.60	0.1	194	0.03%
2020/08/20	1	13.50	0	0.00	13.45	1	206	0.48%
2020/07/30	0	14.00	0	0.00	13.70	0	238	0.02%
2020/07/29	0	14.00	0	0.00	13.70	0	239	0.02%
2020/07/28	5	13.60	0	0.00	13.60	5	245	2.04%
2020/07/22	0	14.30	0	0.00	14.00	0	250	0.01%
2020/07/21	0	0.00	0.2	14.45	14.15	-0.2	252	-0.10%
2020/07/16	12	14.19	0	0.00	14.15	12	251	4.78%
2020/07/15	0	0.00	2	14.20	14.25	-2	250	-0.80%
2020/07/06	2	14.23	0	0.00	14.20	2	245	0.81%
2020/07/03	0	0.00	1	14.30	14.25	-1	239	-0.42%
2020/07/01	0	14.60	0	0.00	14.30	0	237	0.02%
2020/06/23	0.1	14.50	0	0.00	14.35	0.1	236	0.04%
2020/06/22	0	14.70	7	14.53	14.70	-7	234	-2.96%
2020/06/15	10	13.35	0	0.00	13.25	10	214	4.65%
2020/06/12	10.1	13.43	0	0.00	13.45	10.1	215	4.68%
2020/06/11	11	13.91	0	0.00	13.75	11	216	5.09%
2020/06/10	11	14.05	0	0.00	14.10	11	212	5.17%
2020/06/02	1	14.00	0	0.00	14.00	1	207	0.48%
2020/05/29	5.1	14.20	0	0.00	14.05	5.1	200	2.57%
2020/05/28	2	15.00	0	0.00	14.20	2	197	1.01%
2020/05/27	0	0.00	20	14.00	14.05	-20	177	-11.24%
2020/05/26	21.1	13.53	0	0.00	13.60	21.1	170	12.41%
2020/05/22	0.1	13.30	0	0.00	13.00	0.1	143	0.03%
2020/05/15	0.1	13.10	0	0.00	12.85	0.1	146	0.03%
2020/05/12	5	12.90	0	0.00	12.95	5	148	3.37%
2020/05/11	2	13.10	0	13.50	13.15	2	147	1.34%
2020/04/21	0.1	12.35	0	0.00	12.35	0.1	147	0.07%
2020/04/16	0	13.00	0	0.00	12.75	0	160	0.02%
2020/04/15	0.1	13.10	0	0.00	13.20	0.1	161	0.05%
2020/04/14	0	0.00	0	12.80	12.60	0	159	0.00%
2020/04/07	0	0.00	0.1	12.15	12.00	-0.1	163	-0.07%
2020/04/01	0	0.00	6	12.05	12.10	-6	163	-3.68%
2020/03/16	0.1	13.05	0	0.00	13.05	0.1	153	0.05%
2020/03/12	1	14.00	0	0.00	14.00	1	148	0.67%
2020/02/24	0.2	14.85	0	0.00	14.85	0.2	138	0.13%
2020/02/20	0.2	14.90	0	0.00	14.90	0.2	134	0.15%
2020/02/06	0.2	14.85	0	0.00	14.85	0.2	133	0.11%
2020/01/30	1	15.20	4	15.20	15.00	-3	128	-2.34%
2020/01/20	0	0.00	5	15.70	15.65	-5	121	-4.13%
2020/01/10	5	15.90	0	0.00	15.90	5	112	4.46%
2019/12/20	0	0.00	0	15.80	15.80	0	119	-0.04%
2019/11/25	0.2	15.25	0	0.00	15.25	0.2	102	0.20%
2019/11/13	0.3	15.25	0	0.00	15.25	0.3	118	0.25%
2019/11/04	0.4	15.00	0	0.00	15.10	0.4	125	0.32%
2019/11/01	0.6	14.95	0	0.00	15.05	0.6	135	0.41%
2019/10/31	0.1	15.05	0	0.00	15.00	0.1	140	0.10%
2019/10/29	0.2	15.00	0	0.00	15.05	0.2	144	0.14%
2019/10/28	0.2	15.10	0	0.00	15.10	0.2	147	0.14%
2019/10/23	0	0.00	3	15.25	15.20	-3	152	-1.97%
2019/10/21	3	15.35	0	0.00	15.25	3	159	1.88%
2019/10/18	0.2	15.10	0	0.00	15.15	0.2	178	0.11%
2019/08/26	1	15.00	0	0.00	15.00	1	450	0.22%
2019/07/29	10	15.95	10	15.97	16.00	0	398	0.00%
2019/07/23	0	0.00	51	16.20	16.05	-51	392	-12.99%
2019/07/22	50	16.26	0	0.00	16.30	50	386	12.94%
2019/07/02	0	0.00	4	15.66	15.65	-4	308	-1.30%
2019/07/01	3	15.65	0	0.00	15.55	3	305	0.98%
2019/06/26	1	15.75	0	0.00	15.75	1	286	0.35%
2019/06/17	3	15.60	63	15.64	15.65	-60	184	-32.55%
2019/06/14	10	15.55	0	0.00	15.55	10	155	6.42%
2019/06/13	50	15.25	4	15.20	15.30	46	127	36.18%
2019/05/30	2	14.35	0	0.00	14.35	2	72	2.76%
2019/05/28	2	14.35	0	0.00	14.35	2	70	2.82%
2019/05/27	4	14.35	0	0.00	14.35	4	72	5.50%
2019/05/15	0	0.00	0	14.30	14.30	0	77	0.00%
2019/05/09	0	0.00	0	14.25	14.30	0	77	0.00%
2019/04/01	0	0.00	0	14.35	14.35	0	80	0.00%
2019/03/25	0	0.00	10	14.40	14.45	-10	78	-12.68%
2019/03/21	0	0.00	22	14.43	14.50	-22	77	-28.54%
2019/03/05	0	0.00	1	14.40	14.45	-1	88	-1.13%
2019/01/18	12	14.20	0	0.00	14.15	12	88	13.63%
2019/01/14	20	14.13	0	0.00	14.20	20	89	22.23%
2018/12/17	1	14.10	0	0.00	14.15	1	94	1.06%
2018/12/07	0	0.00	1	14.20	14.35	-1	96	-1.03%
2018/12/06	1	14.10	0	0.00	14.20	1	96	1.04%
2018/11/28	1	14.30	0	0.00	14.20	1	84	1.18%
2018/11/12	0	0.00	13	14.00	14.05	-13	100	-12.92%
2018/11/08	1	13.85	0	0.00	13.80	1	101	0.99%
2018/11/07	0	0.00	1	13.75	13.90	-1	101	-0.99%
2018/11/05	0	0.00	0.2	13.90	13.85	-0.2	104	-0.16%
2018/11/02	1	13.90	0	0.00	13.90	1	105	0.95%
2018/10/24	0	0.00	1	14.00	13.80	-1	106	-0.94%
2018/10/22	2	13.90	0	0.00	14.05	2	107	1.86%
2018/10/15	0	0.00	1	13.85	13.85	-1	105	-0.95%
2018/10/12	0	0.00	4.3	13.86	13.95	-4.3	106	-4.01%
2018/09/20	4	14.35	0	0.00	14.40	4	112	3.55%
2018/09/17	1	14.30	0	0.00	14.25	1	110	0.90%
2018/09/05	0	0.00	2	14.30	14.25	-2	118	-1.69%
2018/08/28	0	0.00	10	14.30	14.40	-10	125	-7.94%
2018/08/27	10	14.94	0	0.00	15.00	10	113	8.80%
2018/08/16	0	0.00	10	14.80	14.85	-10	110	-9.06%
2018/08/13	0	0.00	3	15.10	15.05	-3	114	-2.62%
2018/08/06	0	0.00	2	14.95	15.05	-2	119	-1.68%
2018/07/10	0	0.00	2	14.70	14.75	-2	112	-1.78%
2018/07/03	0	0.00	1	14.85	14.85	-1	110	-0.90%
2018/06/21	7	14.90	0	0.00	14.90	7	114	6.09%
2018/05/22	0	0.00	2	14.90	15.00	-2	115	-1.74%
2018/05/18	0	0.00	0	15.05	14.95	0	112	-0.01%
2018/04/23	0	0.00	60	15.03	15.10	-60	141	-42.48%
2018/04/02	0	0.00	1	15.25	15.25	-1	163	-0.59%
2018/03/30	0	0.00	10	15.13	15.15	-10	161	-6.17%
2018/03/28	10	15.05	0	0.00	15.05	10	160	6.22%
2018/03/26	6	14.94	0	0.00	15.00	6	159	3.75%
2018/03/22	1	15.20	0	0.00	15.10	1	158	0.63%
2018/03/19	8	15.50	0	0.00	15.55	8	136	5.86%
2018/03/07	2	15.45	0	0.00	15.40	2	147	1.35%
2018/03/02	2	15.40	0	0.00	15.50	2	149	1.33%
2018/02/12	1	15.40	0	0.00	15.30	1	160	0.62%
2018/02/07	7	15.40	0	0.00	15.45	7	158	4.42%
2018/02/06	2	15.40	0	0.00	15.40	2	156	1.27%
2018/02/02	4	15.75	1	15.80	15.80	3	147	2.04%
2018/01/29	9	15.80	0	0.00	15.85	9	146	6.13%
2018/01/23	28	15.90	19.9	15.80	15.90	8.1	143	5.64%
2018/01/18	7	15.80	0	0.00	15.80	7	131	5.31%
2018/01/15	24	15.77	0	0.00	15.80	24	125	19.13%
2018/01/05	1	15.60	2	15.78	15.75	-1	125	-0.80%
2018/01/04	1	15.60	0	0.00	15.65	1	126	0.79%