永捷 (4714)-元大-基隆孝二券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
23.25
漲跌
▲2.10
漲幅
+9.93%
成交量
8,378張
產業
上櫃化工類股
136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

永捷 (4714)籌碼相關－元大-基隆孝二券商分點個股進出

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

元大-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	45	23.25	23.25	-45	14,788	-0.30%
2024/04/30	21	20.99	22	21.30	21.15	-1	14,800	-0.01%
2024/04/29	11	20.85	10	20.85	20.90	1	14,907	0.01%
2024/04/25	20	20.60	10	21.10	20.25	10	14,841	0.07%
2024/04/24	27	20.36	27.5	20.48	20.55	-0.5	14,771	0.00%
2024/04/23	10	19.75	7	20.06	19.70	3	14,627	0.02%
2024/04/22	18	20.06	23	20.23	20.00	-5	14,591	-0.03%
2024/04/19	1	19.50	2	19.53	19.50	-1	14,502	-0.01%
2024/04/18	20	20.36	6	20.50	20.40	14	14,417	0.10%
2024/04/17	9	20.73	8	20.84	20.80	1	14,364	0.01%
2024/04/16	10	19.85	11	20.03	19.95	-1	14,312	-0.01%
2024/04/15	2	21.30	1	21.30	21.25	1	14,175	0.01%
2024/04/12	21	22.50	1	22.30	22.30	20	14,070	0.14%
2024/04/11	22	22.65	22	22.84	22.70	0	13,992	0.00%
2024/04/10	0	0.00	1	22.35	22.30	-1	13,756	-0.01%
2024/04/09	16	22.58	13	22.52	22.25	3	13,680	0.02%
2024/04/08	27	23.22	16	22.97	23.00	11	13,531	0.08%
2024/04/03	16	22.61	12	22.83	22.75	4	13,308	0.03%
2024/04/02	11	22.89	5	23.00	22.95	6	13,193	0.05%
2024/04/01	11	22.98	14	23.16	22.85	-3	12,994	-0.02%
2024/03/29	6	22.54	1	22.90	22.10	5	12,758	0.04%
2024/03/28	21	23.80	14	23.34	22.50	7	12,609	0.06%
2024/03/27	7	22.78	21	22.93	22.90	-14	11,844	-0.12%
2024/03/26	18	22.24	2	21.83	21.05	16	11,505	0.14%
2024/03/25	7	22.84	6	23.02	22.60	1	11,366	0.01%
2024/03/22	27	23.00	27	23.29	22.60	0	11,116	0.00%
2024/03/21	12	22.87	9	22.76	23.00	3	10,689	0.03%
2024/03/20	4	23.20	8	23.42	23.40	-4	10,459	-0.04%
2024/03/19	0	0.00	1	22.60	22.70	-1	10,056	-0.01%
2024/03/18	2	23.18	10	23.40	22.90	-8	9,789	-0.08%
2024/03/15	25	22.48	20	22.81	22.65	5	9,190	0.05%
2024/03/14	3	20.80	6	21.41	22.00	-3	7,989	-0.04%
2024/03/13	4	20.50	7.6	20.18	20.00	-3.6	7,736	-0.05%
2024/03/12	22	22.04	5	21.59	21.55	17	7,475	0.23%
2024/03/07	0	0.00	1	24.65	24.65	-1	6,902	-0.01%
2024/02/29	0	0.00	48	23.23	23.55	-48	6,597	-0.73%
2024/02/27	0	0.00	3	22.05	22.05	-3	6,519	-0.05%
2024/02/26	1	23.30	0	0.00	22.95	1	6,430	0.02%
2024/02/23	3	22.00	8	22.91	23.00	-5	6,300	-0.08%
2024/02/22	0	0.00	5	21.42	21.45	-5	6,018	-0.08%
2024/02/21	3	19.45	1	20.30	20.45	2	5,832	0.03%
2024/02/20	26	20.56	35	19.87	20.00	-9	5,720	-0.16%
2024/02/19	13	19.98	23	20.10	20.80	-10	4,079	-0.25%
2024/02/16	2	18.75	9	18.78	18.95	-7	3,185	-0.22%
2024/02/15	33	16.15	18	16.37	17.25	15	2,817	0.53%
2024/02/05	6	15.29	10.4	15.70	15.70	-4.4	2,238	-0.20%
2024/02/02	40	14.42	0	0.00	14.30	40	1,844	2.17%
2024/01/25	0	0.00	3	13.62	13.65	-3	1,616	-0.19%
2024/01/23	1	14.35	0	0.00	14.30	1	1,483	0.07%
2023/12/29	0	0.00	5	13.60	13.55	-5	2,156	-0.23%
2023/12/27	5	13.65	0	0.00	13.55	5	2,146	0.23%
2023/12/22	1	13.50	0	0.00	13.45	1	2,129	0.05%
2023/12/19	2	13.70	0	0.00	13.60	2	2,121	0.09%
2023/12/15	2	13.60	0	0.00	13.45	2	2,115	0.09%
2023/11/29	1	14.50	0	0.00	14.35	1	2,046	0.05%
2023/11/28	1	14.40	1	14.25	14.25	0	1,957	0.00%
2023/11/27	2	14.15	2	14.25	13.75	0	1,861	0.00%
2023/11/24	20	13.75	0	0.00	14.10	20	1,797	1.11%
2023/11/02	1	13.45	0.4	13.40	13.50	0.6	1,583	0.04%
2023/10/23	4	14.54	0	0.00	14.00	4	1,541	0.26%
2023/10/20	5	13.85	5	13.95	13.90	0	1,379	0.00%
2023/10/16	0	0.00	2	13.80	13.80	-2	1,334	-0.15%
2023/10/13	2	13.75	0	0.00	13.55	2	1,363	0.15%
2023/10/12	0	0.00	1	13.35	13.40	-1	1,416	-0.07%
2023/10/11	3	14.45	3	14.15	14.05	0	1,359	0.00%
2023/10/06	7	13.76	6	13.85	13.85	1	1,232	0.08%
2023/08/10	11	13.10	0	0.00	13.10	11	1,117	0.98%
2023/08/07	0	0.00	2	13.70	13.75	-2	1,087	-0.18%
2023/08/04	2	14.18	1	13.85	13.85	1	1,070	0.09%
2023/07/31	0	0.00	1	13.00	13.00	-1	990	-0.10%
2023/07/24	0	0.00	23	13.02	13.25	-23	935	-2.46%
2023/07/18	2	13.48	6	13.18	13.15	-4	847	-0.47%
2023/07/03	0	12.20	0	0.00	12.45	0	707	0.00%
2023/06/12	5	12.70	0.1	12.55	12.50	4.9	668	0.74%
2023/06/07	0	0.00	5	13.15	13.05	-5	648	-0.77%
2023/06/05	1	13.60	0	0.00	13.40	1	604	0.17%
2023/05/30	5	12.85	0	0.00	12.45	5	506	0.99%
2023/04/20	0	0.00	4	11.90	11.80	-4	251	-1.59%
2023/04/19	0	0.00	10	12.00	12.00	-10	244	-4.10%
2023/04/18	0	0.00	10	12.35	12.35	-10	204	-4.89%
2023/03/31	0	0.00	1	11.30	11.30	-1	130	-0.77%
2023/03/24	1	11.20	0	0.00	11.10	1	121	0.82%
2022/11/30	18	11.14	0	0.00	11.15	18	137	13.11%
2022/11/07	0	0.00	4	10.75	10.70	-4	158	-2.52%
2022/11/01	0	0.00	0	10.40	10.35	0	166	-0.02%
2022/10/19	4	10.70	0	0.00	10.70	4	172	2.32%
2022/09/26	10	11.65	0	0.00	11.60	10	195	5.12%
2022/09/20	0	0.00	0.4	12.50	12.00	-0.4	216	-0.16%
2022/07/25	8	12.28	0	0.00	12.35	8	549	1.46%
2022/07/14	0	0.00	10	11.75	11.80	-10	587	-1.70%
2022/07/13	0	0.00	2	11.70	11.65	-2	599	-0.33%
2022/07/12	1	11.60	0	0.00	11.45	1	606	0.16%
2022/07/08	1	11.65	0	0.00	11.80	1	615	0.16%
2022/06/30	10	12.90	0	0.00	12.95	10	637	1.57%
2022/06/14	0	0.00	26	13.69	13.75	-26	716	-3.63%
2022/06/13	25	13.94	0	0.00	13.95	25	706	3.54%
2022/06/09	1	14.15	0	0.00	14.25	1	705	0.14%
2022/06/01	0	0.00	1	13.90	13.90	-1	724	-0.14%
2022/05/31	1	14.10	0	0.00	14.10	1	723	0.14%
2022/05/30	2	14.25	2	14.15	14.20	0	722	0.00%
2022/05/26	1	14.05	0	0.00	13.95	1	708	0.14%
2022/05/24	0	0.00	20	14.09	14.00	-20	719	-2.78%
2022/05/16	0	0.00	1	13.20	13.20	-1	672	-0.15%
2022/05/11	0.1	13.80	0	0.00	13.70	0.1	658	0.02%
2022/04/29	0.8	13.30	0	0.00	13.25	0.8	682	0.12%
2022/04/20	0	0.00	2	13.70	13.95	-2	766	-0.26%
2022/04/19	0	0.00	0	13.30	13.70	0	773	0.00%
2022/04/07	0	0.00	1	13.10	13.10	-1	876	-0.11%
2022/04/06	1	13.75	0	0.00	13.75	1	883	0.11%
2022/03/28	0	0.00	12.3	13.70	13.75	-12.3	913	-1.35%
2022/03/25	4	14.00	0	0.00	13.75	4	932	0.43%
2022/03/22	0	0.00	1	14.00	13.85	-1	1,034	-0.10%
2022/03/15	0	0.00	4	13.35	13.30	-4	1,615	-0.25%
2022/03/11	0.1	13.25	0	0.00	13.10	0.1	1,638	0.01%
2022/03/08	0	0.00	1	12.80	12.65	-1	1,657	-0.06%
2022/03/07	1	13.00	0	0.00	13.00	1	1,644	0.06%
2022/03/01	0	0.00	5	13.65	13.90	-5	1,720	-0.29%
2022/02/25	5	13.50	0	0.00	13.50	5	1,766	0.28%
2022/02/24	0	0.00	1	13.45	13.40	-1	1,866	-0.05%
2022/02/18	0	0.00	2	14.25	14.20	-2	2,219	-0.09%
2022/02/17	1	14.15	0	0.00	14.10	1	2,252	0.04%
2022/02/10	1	14.10	0	0.00	14.15	1	2,573	0.04%
2022/02/08	0	0.00	1	14.05	14.15	-1	2,942	-0.03%
2022/01/25	0	0.00	1	13.25	13.25	-1	3,045	-0.03%
2022/01/24	1	13.35	0	0.00	13.60	1	3,046	0.03%
2022/01/20	1	14.05	0	0.00	14.05	1	3,053	0.03%
2022/01/19	0	0.00	5	14.25	14.15	-5	3,061	-0.16%
2022/01/11	5	14.10	5	14.55	14.10	0	3,149	0.00%
2022/01/07	5	14.30	0	0.00	14.30	5	3,243	0.15%
2022/01/04	0	0.00	30	14.65	14.55	-30	3,879	-0.77%
2021/12/27	1	14.50	0	0.00	14.70	1	3,866	0.03%
2021/12/20	3	14.40	0	0.00	14.35	3	3,879	0.08%
2021/12/16	10	14.88	2	14.90	14.75	8	3,883	0.21%
2021/12/15	4	15.50	15	15.41	15.30	-11	3,838	-0.29%
2021/12/14	1	15.40	13	14.94	15.40	-12	3,754	-0.32%
2021/12/13	43	15.08	0	0.00	15.20	43	3,781	1.14%
2021/12/08	0	0.00	3	14.30	14.25	-3	4,334	-0.07%
2021/12/02	2	14.00	0	0.00	14.00	2	4,294	0.05%
2021/12/01	0	0.00	2	14.20	14.40	-2	4,276	-0.05%
2021/11/30	0	0.00	2	14.35	14.20	-2	4,271	-0.05%
2021/11/19	17	15.46	8	15.20	15.00	9	3,938	0.23%
2021/11/18	0	0.00	5	14.50	14.50	-5	3,724	-0.13%
2021/11/15	0	0.00	5	14.40	14.75	-5	3,621	-0.14%
2021/11/12	0	0.00	10	14.30	14.25	-10	3,583	-0.28%
2021/11/11	5	14.75	25	14.79	14.50	-20	3,544	-0.56%
2021/11/10	0	0.00	15	14.80	14.80	-15	3,500	-0.43%
2021/11/09	0	0.00	1	14.80	14.90	-1	3,405	-0.03%
2021/11/05	5	14.65	6	14.67	14.60	-1	3,235	-0.03%
2021/11/04	50	14.55	5	14.15	13.90	45	2,989	1.51%
2021/11/02	0	0.00	1	13.80	13.80	-1	2,893	-0.03%
2021/11/01	6	13.94	0	0.00	13.95	6	2,884	0.21%
2021/10/28	3	13.95	0	0.00	13.80	3	2,862	0.10%
2021/10/27	1	13.95	10	13.95	14.05	-9	2,850	-0.32%
2021/10/25	0	0.00	7	13.76	14.25	-7	2,817	-0.25%
2021/10/22	5	13.50	40	13.58	13.50	-35	2,768	-1.26%
2021/10/21	2	13.60	22	13.81	13.65	-20	2,764	-0.72%
2021/10/19	2	13.70	0	0.00	13.65	2	2,751	0.07%
2021/10/18	0	0.00	10	13.43	13.50	-10	2,754	-0.36%
2021/10/14	1	14.80	25	14.68	14.00	-24	2,684	-0.89%
2021/10/13	44	14.54	1	14.50	14.15	43	2,369	1.81%
2021/10/08	1	13.95	0	0.00	14.00	1	2,126	0.05%
2021/10/07	1	13.75	0	0.00	13.70	1	2,129	0.05%
2021/10/06	0	0.00	0.1	13.95	13.45	-0.1	2,195	0.00%
2021/10/04	0	0.00	20	13.45	13.30	-20	2,817	-0.71%
2021/10/01	2	13.50	1	13.60	13.70	1	3,027	0.03%
2021/09/28	0	0.00	1	14.00	14.00	-1	3,079	-0.03%
2021/09/27	0	0.00	5	14.00	14.20	-5	3,144	-0.16%
2021/09/23	10	14.13	1	14.10	14.25	9	3,697	0.24%
2021/09/17	1	13.60	1	13.90	14.25	0	3,984	0.00%
2021/09/16	3	14.52	2	14.28	14.20	1	3,945	0.03%
2021/09/15	29	15.10	17	15.06	15.05	12	3,803	0.32%
2021/09/14	82	14.54	23	14.53	14.35	59	3,329	1.77%
2021/09/13	1	13.90	0	0.00	13.75	1	3,068	0.03%
2021/08/31	1	12.85	10	12.90	12.90	-9	3,881	-0.23%
2021/08/13	10	13.10	0	0.00	12.90	10	3,869	0.26%
2021/08/12	0	0.00	20	13.28	13.25	-20	3,860	-0.52%
2021/08/11	42	13.53	30	13.73	13.40	12	3,850	0.31%
2021/08/10	10	13.20	0	0.00	13.10	10	3,810	0.26%
2021/08/09	0	0.00	1	13.50	13.30	-1	3,809	-0.03%
2021/08/06	0	0.00	1	13.40	13.40	-1	3,806	-0.03%
2021/08/05	0	0.00	1	13.45	13.45	-1	3,812	-0.03%
2021/08/04	0	0.00	5	13.55	13.60	-5	3,826	-0.13%
2021/07/26	10	13.70	0	0.00	13.65	10	3,851	0.26%
2021/07/23	5	13.75	10	13.85	13.85	-5	3,864	-0.13%
2021/07/21	2	14.23	1	13.90	13.80	1	3,857	0.03%
2021/07/20	10	14.30	0	0.00	14.35	10	3,821	0.26%
2021/07/19	2	14.45	1	14.95	14.85	1	3,802	0.03%
2021/07/15	0	0.00	10	14.60	14.45	-10	3,727	-0.27%
2021/07/14	0	0.00	13	14.45	14.40	-13	3,710	-0.35%
2021/07/13	5	14.38	0	0.00	14.15	5	3,700	0.14%
2021/07/12	0	0.00	11	14.65	14.65	-11	3,638	-0.30%
2021/07/09	15	15.69	4.3	15.92	14.90	10.7	3,550	0.30%
2021/07/08	1	14.75	2	14.50	15.20	-1	2,989	-0.03%
2021/07/07	0	0.00	1	14.05	14.10	-1	2,773	-0.04%
2021/07/06	10	13.90	0	0.00	13.80	10	2,745	0.36%
2021/07/05	1	14.05	5	14.05	14.05	-4	2,725	-0.15%
2021/07/02	0	0.00	21	14.77	14.00	-21	2,697	-0.78%
2021/07/01	3	14.63	65	15.10	14.45	-62	2,627	-2.36%
2021/06/30	135	15.09	41	15.24	15.15	94	2,509	3.75%	大買/
2021/06/29	25	14.32	20	13.85	14.65	5	2,051	0.24%
2021/06/28	2	13.45	0	0.00	13.35	2	1,713	0.12%
2021/06/25	20	13.65	0	0.00	13.60	20	1,680	1.19%
2021/06/24	3	13.50	3	13.75	13.80	0	1,660	0.00%
2021/06/18	0	0.00	5	14.40	14.50	-5	1,471	-0.34%
2021/06/17	6	14.31	1	14.20	14.20	5	1,199	0.42%
2021/06/03	0	0.00	0.1	12.85	13.00	-0.1	679	-0.02%
2021/05/31	0	0.00	0	12.60	12.65	0	642	-0.01%
2021/05/24	0	0.00	2	12.20	12.30	-2	636	-0.31%
2021/05/19	1	12.00	0	0.00	12.25	1	643	0.16%
2021/05/12	0	0.00	0.1	12.10	12.20	-0.1	624	-0.02%
2021/05/05	0	0.00	1	12.50	12.45	-1	541	-0.18%
2021/05/04	1	12.40	0	0.00	12.20	1	551	0.18%
2021/04/29	0	0.00	0.2	13.10	13.15	-0.2	536	-0.03%
2021/04/23	0	0.00	0	12.90	12.65	0	478	0.00%
2021/04/19	1	12.85	0.1	12.85	12.85	0.9	447	0.21%
2021/04/16	0	0.00	1	12.55	12.75	-1	437	-0.24%
2021/04/14	1	12.35	0	0.00	12.30	1	424	0.24%
2021/04/13	0	0.00	2	12.70	12.60	-2	421	-0.47%
2021/04/12	0	0.00	1	12.65	12.70	-1	422	-0.24%
2021/04/09	0	0.00	2	12.55	12.70	-2	416	-0.48%
2021/03/30	1	12.15	0	0.00	12.15	1	427	0.23%
2021/03/23	0	0.00	37	12.20	12.25	-37	425	-8.70%
2021/03/17	0	11.95	0	0.00	12.15	0	401	0.00%
2021/03/16	1	12.00	0	0.00	12.10	1	403	0.25%
2021/03/04	0	0.00	4	12.00	11.95	-4	436	-0.92%
2021/02/25	2	12.08	0	0.00	12.05	2	445	0.45%
2021/02/22	36	12.00	0	0.00	12.05	36	451	7.97%
2021/02/18	0	0.00	0.3	11.80	11.85	-0.3	451	-0.08%
2021/02/17	0	0.00	4	11.55	11.60	-4	454	-0.88%
2021/01/29	0	0.00	1	11.35	11.30	-1	466	-0.21%
2021/01/26	1	11.70	0	0.00	11.65	1	464	0.22%
2021/01/20	1	11.60	0	0.00	11.60	1	463	0.22%
2021/01/15	0	0.00	1	11.85	11.75	-1	476	-0.21%
2021/01/11	1	12.05	1	12.00	12.00	0	472	0.00%
2020/12/31	0	0.00	1	12.60	12.80	-1	474	-0.21%
2020/12/29	0	0.00	1	12.50	12.40	-1	425	-0.24%
2020/12/22	1	12.30	0	0.00	12.15	1	419	0.24%
2020/12/10	0	0.00	12	12.50	12.40	-12	469	-2.56%
2020/12/07	0	0.00	1	12.50	12.40	-1	598	-0.17%
2020/12/04	0	0.00	1	12.80	12.70	-1	604	-0.17%
2020/12/03	0	0.00	10	12.95	12.80	-10	615	-1.62%
2020/11/30	0	0.00	5	13.00	13.15	-5	630	-0.79%
2020/11/26	0	0.00	5	12.80	12.80	-5	655	-0.76%
2020/11/24	5	12.80	0	0.00	12.70	5	659	0.76%
2020/11/20	5	12.70	0	0.00	12.65	5	661	0.76%
2020/11/19	0	0.00	23	12.80	12.70	-23	664	-3.46%
2020/11/06	3.2	12.50	0	0.00	12.45	3.2	743	0.43%
2020/10/29	0	0.00	2	11.85	11.90	-2	806	-0.25%
2020/10/28	0	0.00	11	12.23	12.10	-11	812	-1.35%
2020/10/26	23	12.65	4	12.70	12.60	19	821	2.31%
2020/10/23	0	0.00	23	12.80	12.75	-23	841	-2.73%
2020/10/22	23	12.65	0	0.00	12.65	23	865	2.66%
2020/10/20	0	0.00	4	12.85	12.80	-4	969	-0.41%
2020/10/16	1	12.85	0	0.00	12.75	1	1,095	0.09%
2020/10/12	0	0.00	5	13.00	12.80	-5	1,549	-0.32%
2020/10/07	22	13.34	4	13.35	13.30	18	1,623	1.11%
2020/10/06	1	13.45	0	0.00	13.40	1	1,881	0.05%
2020/09/25	1	13.15	0	0.00	13.10	1	2,506	0.04%
2020/09/23	1	13.75	1	13.75	13.75	0	2,498	0.00%
2020/09/22	0	0.00	15	13.95	13.90	-15	2,498	-0.60%
2020/09/18	10	14.23	0	0.00	14.20	10	2,497	0.40%
2020/09/16	5	14.10	0	0.00	14.10	5	2,492	0.20%
2020/09/15	10	14.25	0	0.00	14.20	10	2,484	0.40%
2020/09/14	2	14.35	0	0.00	14.25	2	2,480	0.08%
2020/09/11	7	14.30	0	0.00	14.35	7	2,486	0.28%
2020/09/10	5	15.04	12	15.18	15.15	-7	2,462	-0.28%
2020/09/09	3	14.22	0	0.00	14.30	3	2,365	0.13%
2020/09/07	1	15.10	0	0.00	15.05	1	2,345	0.04%
2020/09/03	2	15.00	0	0.00	15.00	2	2,380	0.08%
2020/09/02	1	15.20	1	15.05	15.20	0	2,373	0.00%
2020/09/01	2	14.73	1	14.60	14.80	1	2,368	0.04%
2020/08/31	1	14.65	2	14.75	14.70	-1	2,388	-0.04%
2020/08/27	1	14.45	0	0.00	14.50	1	2,617	0.04%
2020/08/24	0	0.00	2	14.45	14.55	-2	2,712	-0.07%
2020/08/21	0	0.00	1	14.15	14.25	-1	2,710	-0.04%
2020/08/20	5	14.19	1	14.10	13.85	4	2,702	0.15%
2020/08/17	0	0.00	1	14.95	14.85	-1	2,669	-0.04%
2020/08/14	0	0.00	1	15.00	14.90	-1	2,665	-0.04%
2020/08/13	2	14.98	0	0.00	14.90	2	2,666	0.08%
2020/08/12	11	14.80	5	15.05	14.80	6	2,654	0.23%
2020/08/11	2	15.38	0	0.00	15.00	2	2,645	0.08%
2020/08/10	0	0.00	2	15.65	15.65	-2	2,629	-0.08%
2020/08/03	2	15.58	1	15.90	15.50	1	2,779	0.04%
2020/07/30	1	16.00	0	0.00	16.10	1	2,823	0.04%
2020/07/29	0	0.00	4	16.14	16.10	-4	2,857	-0.14%
2020/07/27	3	16.00	0	0.00	15.65	3	3,048	0.10%
2020/07/24	0	0.00	1	16.70	16.60	-1	3,000	-0.03%
2020/07/23	8	17.01	5	17.25	17.05	3	2,987	0.10%
2020/07/22	10	17.35	1	17.35	17.45	9	2,935	0.31%
2020/07/21	1	17.25	24	17.27	17.30	-23	2,880	-0.80%
2020/07/20	3	17.65	0	0.00	17.30	3	2,831	0.11%
2020/07/17	0	0.00	3	17.63	16.90	-3	2,780	-0.11%
2020/07/15	0	0.00	29	16.50	16.30	-29	2,502	-1.16%
2020/07/14	4	16.36	20	16.45	16.50	-16	2,478	-0.65%
2020/07/13	0	0.00	2	16.60	16.90	-2	2,447	-0.08%
2020/07/10	64	16.48	15	16.51	16.45	49	2,219	2.21%
2020/07/09	3	15.03	0	0.00	15.35	3	1,781	0.17%
2020/07/07	0	0.00	19	15.62	15.60	-19	1,824	-1.04%
2020/07/03	1	14.75	0	0.00	14.75	1	1,724	0.06%
2020/07/01	1	14.80	0	0.00	14.80	1	1,722	0.06%
2020/06/17	2	14.60	0	0.00	14.65	2	1,718	0.12%
2020/06/12	5	14.30	0	0.00	14.30	5	1,748	0.29%
2020/06/11	0	0.00	5	14.25	14.25	-5	1,746	-0.29%
2020/06/10	11	15.45	0	0.00	15.30	11	1,708	0.64%
2020/06/05	1	15.45	0	0.00	15.40	1	1,717	0.06%
2020/06/04	2	16.08	0	0.00	15.50	2	1,700	0.12%
2020/06/03	50	15.80	30	15.75	15.90	20	1,594	1.25%
2020/06/02	0	0.00	13	15.53	15.70	-13	1,467	-0.89%
2020/05/27	0	0.00	0.2	14.15	14.15	-0.2	1,365	-0.02%
2020/05/26	0	0.00	7	14.15	14.15	-7	1,383	-0.51%
2020/05/22	2	14.25	0	0.00	14.15	2	1,385	0.14%
2020/05/20	2	14.10	0	0.00	14.15	2	1,391	0.14%
2020/05/18	0	0.00	5	14.00	13.90	-5	1,388	-0.36%
2020/05/15	0	0.00	5	13.75	13.85	-5	1,386	-0.36%
2020/05/14	6	13.90	0	0.00	13.75	6	1,386	0.43%
2020/05/13	2	14.25	0	0.00	14.15	2	1,401	0.14%
2020/05/12	14	14.15	1	14.05	14.10	13	1,413	0.92%
2020/05/11	3	15.50	8.1	15.50	15.40	-5.1	1,343	-0.38%
2020/05/08	1	16.20	0	0.00	15.80	1	1,325	0.08%
2020/05/06	1	15.95	0	0.00	15.95	1	1,258	0.08%
2020/05/05	0	0.00	6	15.95	15.95	-6	1,229	-0.49%
2020/05/04	0	0.00	9	16.21	15.95	-9	1,196	-0.75%
2020/04/30	0	0.00	1	14.95	14.95	-1	998	-0.10%
2020/04/29	1	14.60	0	0.00	14.60	1	997	0.10%
2020/04/28	0	0.00	1	14.95	14.85	-1	997	-0.10%
2020/04/24	3	14.35	0	0.00	14.45	3	1,036	0.29%
2020/04/23	0	0.00	1	14.65	14.40	-1	1,048	-0.10%
2020/04/20	0	0.00	15	14.03	14.10	-15	1,102	-1.36%
2020/04/17	8	14.48	2	14.25	14.20	6	1,152	0.52%
2020/04/16	0	0.00	6	14.17	14.50	-6	1,370	-0.44%
2020/04/14	5	14.10	5	14.00	14.10	0	1,348	0.00%
2020/04/09	0	0.00	0.6	12.45	12.45	-0.6	1,235	-0.05%
2020/03/27	0	0.00	2	11.60	11.50	-2	1,228	-0.16%
2020/03/25	10	11.45	0	0.00	11.15	10	1,216	0.82%
2020/03/18	0	0.00	3	11.43	11.30	-3	1,199	-0.25%
2020/03/17	1	11.65	0	0.00	11.40	1	1,193	0.08%
2020/03/16	0	0.00	5	12.25	12.10	-5	1,190	-0.42%
2020/03/13	5	11.75	5	12.00	12.25	0	1,185	0.00%
2020/03/10	1.1	14.53	0	0.00	14.40	1.1	1,150	0.10%
2020/02/27	0	0.00	4	15.06	14.95	-4	1,136	-0.35%
2020/02/26	0.5	15.05	0	0.00	15.05	0.5	1,118	0.05%
2020/02/24	6	15.15	0	0.00	15.10	6	1,111	0.54%
2020/02/21	0	0.00	3	15.35	15.35	-3	1,107	-0.27%
2020/02/20	0	0.00	5	15.45	15.45	-5	1,106	-0.45%
2020/02/19	5	15.35	0	0.00	15.35	5	1,104	0.45%
2020/02/18	5	15.25	2	15.25	15.25	3	1,109	0.27%
2020/02/17	0	0.00	1	15.45	15.25	-1	1,111	-0.09%
2020/02/14	10	15.78	0	0.00	15.60	10	1,124	0.89%
2020/02/11	11	15.30	0	0.00	15.30	11	1,066	1.03%
2020/02/10	0	0.00	2	15.85	15.80	-2	1,045	-0.19%
2020/02/07	0	0.00	1	15.80	15.65	-1	1,034	-0.10%
2020/02/06	1	15.95	0	0.00	15.95	1	1,044	0.10%
2020/02/04	0	0.00	8	15.94	15.75	-8	1,023	-0.78%
2020/01/30	2	15.33	10	15.50	15.20	-8	961	-0.83%
2020/01/20	0	0.00	1	16.80	16.80	-1	919	-0.11%
2020/01/17	0	0.00	2	16.50	16.35	-2	880	-0.23%
2020/01/16	4	16.48	0	0.00	16.40	4	865	0.46%
2020/01/15	4	16.78	0	0.00	16.65	4	826	0.48%
2020/01/14	10	16.50	5	16.60	16.55	5	774	0.65%
2020/01/13	6	16.43	1	16.60	16.60	5	744	0.67%
2020/01/10	7	16.91	23	16.75	16.85	-16	684	-2.34%
2020/01/09	0	0.00	1	16.10	16.10	-1	451	-0.22%
2020/01/08	0	0.00	4	14.50	14.65	-4	426	-0.94%
2020/01/06	3.5	14.59	0	0.00	14.55	3.5	443	0.79%
2020/01/02	1	14.75	0	0.00	14.85	1	439	0.23%
2019/12/31	1	14.80	0	0.00	14.80	1	443	0.23%
2019/12/30	0	0.00	5	14.85	14.80	-5	508	-0.98%
2019/12/27	0	0.00	10	14.90	14.80	-10	507	-1.97%
2019/12/26	15	14.80	1	14.85	14.90	14	506	2.76%
2019/12/23	1	14.55	0	0.00	14.55	1	492	0.20%
2019/12/16	0	0.00	2	14.70	14.80	-2	484	-0.41%
2019/12/10	0	0.00	2	14.30	14.35	-2	477	-0.42%
2019/12/06	0	0.00	6	14.40	14.40	-6	481	-1.25%
2019/12/04	5.9	14.15	0	0.00	14.15	5.9	473	1.25%
2019/12/02	2	14.18	8	14.19	14.15	-6	473	-1.27%
2019/11/27	0	0.00	3	14.35	14.35	-3	481	-0.62%
2019/11/21	3	14.15	0	0.00	14.15	3	479	0.63%
2019/11/18	2	14.35	0	0.00	14.30	2	487	0.41%
2019/11/14	0	0.00	6	14.60	14.50	-6	540	-1.11%
2019/11/13	0	0.00	3	15.00	14.70	-3	550	-0.54%
2019/11/06	0	0.00	0.1	14.50	14.50	-0.1	528	-0.03%
2019/11/05	0	0.00	0.1	14.70	14.70	-0.1	526	-0.03%
2019/10/28	0	0.00	5	14.45	14.40	-5	522	-0.96%
2019/10/25	0	0.00	2	14.45	14.45	-2	521	-0.38%
2019/10/24	0	0.00	3	14.40	14.40	-3	534	-0.56%
2019/10/22	0	0.00	10	14.55	14.40	-10	540	-1.85%
2019/10/21	10	14.55	0	0.00	14.50	10	559	1.79%
2019/10/14	0	0.00	5	14.30	14.35	-5	669	-0.75%
2019/10/09	5	13.85	0	0.00	13.85	5	679	0.74%
2019/10/07	2	13.95	0	0.00	14.05	2	706	0.28%
2019/10/04	10	14.35	5	14.20	14.00	5	710	0.70%
2019/09/26	0	0.00	2	13.80	13.80	-2	803	-0.25%
2019/09/25	5	13.75	0	0.00	13.75	5	804	0.62%
2019/09/16	2	14.20	8	14.23	14.10	-6	821	-0.73%
2019/09/12	1	14.30	0	0.00	14.25	1	820	0.12%
2019/09/06	0	0.00	1	14.60	14.60	-1	830	-0.12%
2019/08/30	0	0.00	3	14.25	14.30	-3	835	-0.36%
2019/08/23	1	14.20	0	0.00	14.20	1	913	0.11%
2019/08/22	3	14.60	0	0.00	14.50	3	946	0.32%
2019/08/21	3	14.55	0	0.00	14.65	3	949	0.32%
2019/08/19	0	0.00	5	15.05	14.95	-5	1,001	-0.50%
2019/08/16	0	0.00	5	14.20	14.25	-5	948	-0.53%
2019/08/07	6	13.80	6	13.99	13.80	0	996	0.00%
2019/08/06	8	13.45	0	0.00	13.75	8	1,010	0.79%
2019/08/02	5	14.40	0	0.00	14.40	5	1,025	0.49%
2019/07/31	5	14.80	0	0.00	14.85	5	1,045	0.48%
2019/07/30	10	14.78	0	0.00	14.70	10	1,062	0.94%
2019/07/29	10	15.10	0	0.00	15.00	10	1,091	0.92%
2019/07/26	5	15.15	0	0.00	15.10	5	1,098	0.46%
2019/07/24	0	0.00	2	14.55	14.60	-2	1,118	-0.18%
2019/07/22	0	0.00	4	14.83	14.80	-4	1,137	-0.35%
2019/07/18	1	15.15	0	0.00	15.10	1	1,142	0.09%
2019/07/17	1	15.75	1	15.75	15.55	0	1,133	0.00%
2019/07/16	5	17.35	1	17.30	17.25	4	1,126	0.35%
2019/07/10	1	17.10	0	0.00	17.05	1	1,157	0.09%
2019/07/08	1	17.00	1	17.20	17.00	0	1,196	0.00%
2019/07/05	0	0.00	7	17.16	17.20	-7	1,296	-0.54%
2019/07/04	4.9	17.21	1	17.50	17.10	3.9	1,297	0.30%
2019/06/27	0	0.00	8	16.20	16.10	-8	1,493	-0.54%
2019/06/26	2	16.05	0	0.00	16.10	2	1,646	0.12%
2019/06/25	6	16.20	0	0.00	16.05	6	1,677	0.36%
2019/06/19	0	0.00	10	16.55	16.60	-10	1,929	-0.52%
2019/06/04	2.5	16.63	0	0.00	16.55	2.5	2,218	0.11%
2019/05/31	1.7	16.93	1	17.10	16.90	0.7	2,205	0.03%
2019/05/30	0.7	17.00	0	0.00	17.10	0.7	2,200	0.03%
2019/05/27	0	0.00	1	16.75	16.45	-1	2,153	-0.05%
2019/05/23	1	15.80	1	15.95	15.85	0	2,175	0.00%
2019/05/14	1	15.30	0	0.00	15.60	1	2,292	0.04%
2019/05/13	0	0.00	2	15.73	15.55	-2	2,289	-0.09%
2019/05/10	1	16.20	0	0.00	16.00	1	2,319	0.04%
2019/05/09	5	16.60	5	16.55	16.20	0	2,307	0.00%
2019/05/07	6.9	16.84	1	16.85	16.80	5.9	2,289	0.26%
2019/05/06	4	16.63	2	16.70	16.90	2	2,288	0.09%
2019/05/03	2.9	16.55	3	16.48	16.55	-0.1	2,257	0.00%
2019/05/02	11	16.40	0	0.00	16.45	11	2,248	0.49%
2019/04/30	0	0.00	1	16.25	16.25	-1	2,228	-0.04%
2019/04/29	1	16.10	0	0.00	16.10	1	2,226	0.04%
2019/04/24	0	0.00	3	16.70	16.50	-3	2,189	-0.14%
2019/04/22	0	0.00	5	17.00	17.00	-5	2,168	-0.23%
2019/04/19	6	16.95	0	0.00	17.10	6	2,160	0.28%
2019/04/16	3	16.77	0	0.00	16.75	3	2,083	0.14%
2019/04/15	2	17.10	0	0.00	17.00	2	2,143	0.09%
2019/04/11	2	17.80	10	17.55	17.45	-8	2,091	-0.38%
2019/04/10	0	0.00	3	16.98	17.15	-3	2,014	-0.15%
2019/04/09	6	16.80	0	0.00	17.00	6	2,016	0.30%
2019/04/08	7	17.01	6	16.92	16.95	1	2,101	0.05%
2019/04/01	0	0.00	5	17.00	17.15	-5	1,914	-0.26%
2019/03/29	3	16.47	2	16.65	16.60	1	1,818	0.06%
2019/03/28	0	0.00	1	15.85	15.80	-1	1,663	-0.06%
2019/03/27	0	0.00	1	16.15	16.25	-1	1,629	-0.06%
2019/03/26	6.2	16.09	6	16.53	16.05	0.2	1,603	0.01%
2019/03/25	0	0.00	0.1	16.15	16.15	-0.1	1,549	-0.01%
2019/03/22	13	15.84	11	15.88	16.00	2	1,500	0.13%
2019/03/21	1	15.50	0	0.00	15.50	1	1,350	0.07%
2019/03/20	0	0.00	23	14.15	14.10	-23	1,221	-1.88%
2019/03/19	0	0.00	10	14.25	14.20	-10	1,215	-0.82%
2019/03/15	1	14.00	2	14.00	14.05	-1	1,145	-0.09%
2019/03/14	4	13.99	0	0.00	13.90	4	1,125	0.36%
2019/03/13	4	13.90	6	13.90	13.90	-2	1,130	-0.18%
2019/03/12	11	13.72	0	0.00	13.90	11	1,130	0.97%
2019/03/11	5	13.55	0	0.00	13.55	5	1,116	0.45%
2019/03/08	3	13.35	20	13.24	13.35	-17	1,137	-1.50%
2019/03/07	5	13.60	0	0.00	13.60	5	1,139	0.44%
2019/03/06	0	0.00	5	13.60	13.60	-5	1,147	-0.44%
2019/03/04	0	0.00	1	13.75	13.60	-1	1,151	-0.09%
2019/02/27	5	13.60	0	0.00	13.60	5	1,145	0.44%
2019/02/26	5	13.70	0	0.00	13.55	5	1,148	0.44%
2019/02/25	0	0.00	5	13.80	13.75	-5	1,140	-0.44%
2019/02/22	4	14.13	1	14.10	13.85	3	1,125	0.27%
2019/02/20	1	13.80	10	13.88	13.80	-9	1,054	-0.85%
2019/02/18	2	13.80	0	0.00	13.65	2	1,049	0.19%
2019/02/15	0	0.00	0.8	13.60	13.65	-0.8	1,060	-0.08%
2019/02/13	2	14.15	11	13.78	13.95	-9	1,110	-0.81%
2019/02/12	5	13.30	0	0.00	13.30	5	1,063	0.47%
2019/02/11	0	0.00	1	13.15	13.30	-1	1,055	-0.09%
2019/01/29	1	12.75	0	0.00	12.80	1	1,011	0.10%
2019/01/25	0	0.00	1	13.00	12.90	-1	1,009	-0.10%
2019/01/24	0	0.00	5	12.80	12.65	-5	1,003	-0.50%
2019/01/23	2	12.73	0	0.00	12.70	2	1,010	0.20%
2019/01/21	2	13.10	0	0.00	13.00	2	1,012	0.20%
2019/01/16	0	0.00	11	12.97	12.90	-11	991	-1.11%
2019/01/14	1	12.50	0	0.00	12.55	1	974	0.10%
2019/01/11	10	13.10	10	12.75	12.75	0	978	0.00%
2019/01/09	5	12.85	0	0.00	12.85	5	969	0.52%
2019/01/07	2	13.10	0	0.00	13.25	2	945	0.21%
2019/01/04	1	12.40	2	12.50	12.50	-1	867	-0.12%
2019/01/03	5	12.55	0	0.00	12.75	5	882	0.57%
2019/01/02	0	0.00	10	12.84	12.80	-10	880	-1.14%
2018/12/28	2	12.45	6	12.80	12.80	-4	841	-0.48%
2018/12/27	42	12.85	20	12.93	12.55	22	821	2.68%
2018/12/25	5	11.50	0	0.00	11.70	5	706	0.71%
2018/12/24	0	0.00	1	11.85	11.60	-1	707	-0.14%
2018/12/20	1	11.60	7	11.69	11.50	-6	714	-0.84%
2018/12/18	0	0.00	5	11.95	11.90	-5	716	-0.70%
2018/12/13	0.5	11.90	2	12.10	11.90	-1.6	763	-0.20%
2018/12/12	0	0.00	2	12.05	12.05	-2	763	-0.26%
2018/12/07	1	11.85	5	12.00	11.90	-4	769	-0.52%
2018/12/06	2	11.70	0	0.00	11.80	2	772	0.26%
2018/12/05	2	12.65	0	0.00	12.50	2	745	0.27%
2018/12/04	0	0.00	10	13.30	13.20	-10	725	-1.38%
2018/12/03	0	0.00	3	12.95	12.95	-3	701	-0.43%
2018/11/30	17	12.51	10	12.70	12.65	7	672	1.04%
2018/11/29	15	12.62	0	0.00	12.50	15	660	2.27%
2018/11/27	15	12.50	0	0.00	12.55	15	635	2.36%
2018/11/26	0	0.00	6	12.64	12.65	-6	627	-0.96%
2018/11/23	8	12.67	10	12.65	12.60	-2	612	-0.33%
2018/11/22	11	12.41	10	12.60	12.40	1	609	0.16%
2018/11/21	0	0.00	10	12.50	12.60	-10	621	-1.61%
2018/11/20	0	0.00	5	12.75	12.60	-5	620	-0.81%
2018/11/19	0	0.00	1	12.95	12.90	-1	614	-0.16%
2018/11/15	1	12.80	0	0.00	13.10	1	597	0.17%
2018/11/14	3	12.90	3	13.28	12.95	0	572	0.00%
2018/11/13	2	12.88	0	0.00	13.10	2	545	0.37%
2018/11/12	8	13.26	0	0.00	13.10	8	543	1.47%
2018/11/09	3	11.60	0	0.00	12.80	3	493	0.61%
2018/11/08	3	11.60	0	0.00	11.65	3	475	0.63%
2018/11/07	5	11.10	0	0.00	11.10	5	473	1.06%
2018/11/06	10	10.98	0	0.00	11.00	10	503	1.98%
2018/11/05	5	10.85	0	0.00	10.90	5	519	0.96%
2018/11/02	0	0.00	2	11.15	11.15	-2	521	-0.38%
2018/11/01	2	10.70	0	0.00	10.90	2	525	0.38%
2018/10/29	5	11.00	3	11.15	10.95	2	504	0.40%
2018/10/26	5	11.00	0	0.00	11.00	5	517	0.97%
2018/10/25	0	0.00	1	11.40	11.15	-1	520	-0.19%
2018/10/23	0	0.00	5	11.80	11.85	-5	522	-0.96%
2018/10/19	5	11.50	0	0.00	11.70	5	519	0.96%
2018/10/12	1	10.50	0	0.00	10.95	1	500	0.20%
2018/09/04	0	0.00	19	13.37	13.40	-19	613	-3.10%
2018/09/03	19	13.65	10	13.46	13.35	9	620	1.45%
2018/08/31	10	13.75	0	0.00	13.70	10	625	1.60%
2018/08/20	0	0.00	1	13.00	12.95	-1	862	-0.12%
2018/08/14	1	13.00	0	0.00	13.00	1	826	0.12%
2018/06/20	1	15.35	0	0.00	15.35	1	1,173	0.09%
2018/06/13	2	16.15	0	0.00	15.95	2	1,321	0.15%
2018/06/12	1	16.50	6	16.46	16.15	-5	1,348	-0.37%
2018/06/11	0	0.00	5	15.65	15.55	-5	1,349	-0.37%
2018/06/07	1	15.60	0	0.00	15.60	1	1,346	0.07%
2018/06/06	6	15.81	0	0.00	15.60	6	1,342	0.45%
2018/06/05	5	16.05	1	16.30	15.95	4	1,324	0.30%
2018/06/01	0	0.00	5	15.80	15.60	-5	1,235	-0.40%
2018/05/31	5	15.60	0	0.00	15.65	5	1,229	0.41%
2018/05/30	0	0.00	3	16.20	16.00	-3	1,216	-0.25%
2018/05/29	0	0.00	14	15.76	15.60	-14	1,140	-1.23%
2018/05/28	1	14.50	0	0.00	14.50	1	1,072	0.09%
2018/05/25	3	14.60	0	0.00	14.55	3	1,072	0.28%
2018/05/11	1	14.50	10	14.80	14.35	-9	1,125	-0.80%
2018/05/09	10	14.90	0	0.00	14.90	10	1,112	0.90%
2018/04/30	0	0.00	4	15.10	15.10	-4	1,137	-0.35%
2018/04/26	4	14.95	0	0.00	14.95	4	1,173	0.34%
2018/04/23	0	0.00	2	15.70	15.85	-2	1,213	-0.16%
2018/04/20	0	0.00	2	15.50	15.45	-2	1,270	-0.16%
2018/04/18	0	0.00	17	16.03	15.90	-17	1,418	-1.20%
2018/04/16	15	16.03	0	0.00	15.95	15	1,480	1.01%
2018/04/12	2	15.80	0	0.00	15.85	2	1,500	0.13%
2018/04/09	3	16.80	0	0.00	16.05	3	1,583	0.19%
2018/04/03	0	0.00	6	16.35	16.25	-6	1,527	-0.39%
2018/04/02	3	15.72	0	0.00	15.95	3	1,466	0.20%
2018/03/27	18	16.03	0	0.00	15.65	18	1,513	1.19%
2018/03/26	3	15.67	0	0.00	15.60	3	1,447	0.21%
2018/03/21	1	15.65	0	0.00	15.60	1	1,393	0.07%
2018/03/20	0	0.00	6	15.60	15.65	-6	1,351	-0.44%
2018/03/19	6	14.90	0	0.00	15.10	6	1,287	0.47%
2018/03/16	1	14.80	10	14.95	14.70	-9	1,236	-0.73%
2018/03/15	10	15.25	0	0.00	15.30	10	1,180	0.85%
2018/03/13	0	0.00	6	13.73	13.85	-6	1,106	-0.54%
2018/03/08	2	14.10	0	0.00	14.05	2	1,142	0.18%
2018/02/23	1	14.25	0	0.00	14.35	1	1,357	0.07%
2018/02/21	10	13.90	10	13.80	13.90	0	1,418	0.00%
2018/02/09	1	13.10	0	0.00	13.70	1	1,477	0.07%
2018/02/07	3	14.20	0	0.00	14.20	3	1,497	0.20%
2018/02/06	2	14.00	0	0.00	13.90	2	1,540	0.13%
2018/02/05	2	15.00	0	0.00	15.20	2	1,651	0.12%
2018/01/26	0	0.00	4	15.65	15.80	-4	2,189	-0.18%
2018/01/24	0	0.00	5	15.80	15.95	-5	2,251	-0.22%
2018/01/23	5	15.60	3	15.80	15.60	2	2,252	0.09%
2018/01/22	9	16.35	1	16.35	16.10	8	2,235	0.36%
2018/01/18	0	0.00	2	16.60	16.40	-2	2,285	-0.09%
2018/01/17	2	16.40	0	0.00	16.60	2	2,279	0.09%
2018/01/16	0	0.00	6.1	17.54	17.00	-6.1	2,252	-0.27%
2018/01/15	5	17.35	10	17.30	17.40	-5	2,191	-0.23%
2018/01/12	5	16.75	5	16.86	16.55	0	2,121	0.00%
2018/01/10	0	0.00	4	16.53	16.35	-4	2,024	-0.20%
2018/01/08	1	16.45	1	16.70	16.35	0	2,044	0.00%
2018/01/05	0	0.00	1	16.55	16.60	-1	2,024	-0.05%
2018/01/04	3	16.80	4	16.79	16.75	-1	2,005	-0.05%
2018/01/03	2	16.20	0	0.00	16.25	2	1,974	0.10%