富強鑫 (6603)-元大-蘆洲券商分點個股進出

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

富強鑫

(6603)

可現股當沖

股價
17.55
漲跌
▲0.20
漲幅
+1.15%
成交量
634張
產業
上櫃電機機械類股
87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

富強鑫 (6603)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	0	0.00	1.1	17.50	17.55	-1.1	730	-0.15%
2024/04/26	0	0.00	10.1	17.52	17.65	-10.1	685	-1.47%
2024/04/25	0	0.00	1.6	17.46	17.40	-1.6	666	-0.23%
2024/04/19	5	17.30	6	17.30	17.05	-1	642	-0.16%
2024/04/16	0	0.00	5	16.75	16.80	-5	618	-0.81%
2024/04/15	4	17.76	14	17.81	17.60	-10	608	-1.64%
2024/04/12	5	17.30	2	17.30	17.40	3	555	0.54%
2024/04/11	0.1	17.45	0	0.00	17.20	0.1	541	0.01%
2024/04/10	1	17.40	0	0.00	17.45	1	504	0.20%
2024/04/09	16.1	17.26	0	0.00	17.45	16.1	481	3.34%
2024/04/02	2	16.30	0	0.00	16.20	2	363	0.55%
2024/04/01	2	16.00	2	16.10	16.25	0	350	0.00%
2024/03/20	0	15.15	0	0.00	14.95	0	317	0.00%
2024/02/22	0.1	16.75	0	0.00	16.70	0.1	324	0.02%
2024/02/21	0.1	16.70	0	0.00	16.80	0.1	331	0.02%
2024/02/19	5	16.50	0	0.00	16.45	5	376	1.33%
2024/01/24	0	0.00	0	16.10	16.10	0	810	0.00%
2024/01/19	10	16.10	4	16.10	16.05	6	873	0.69%
2024/01/10	2	15.88	0	0.00	15.80	2	852	0.23%
2024/01/09	9	16.03	0	0.00	15.90	9	850	1.06%
2023/12/28	0	0.00	0.3	15.85	15.90	-0.3	837	-0.04%
2023/12/22	0.7	16.05	0	0.00	15.95	0.7	838	0.08%
2023/11/28	0	0.00	1	16.55	16.70	-1	821	-0.12%
2023/11/27	2	16.50	0	0.00	16.50	2	822	0.24%
2023/11/16	6	16.63	0	0.00	16.55	6	810	0.74%
2023/11/09	0	0.00	10	17.70	17.60	-10	670	-1.49%
2023/11/08	0	0.00	3	18.03	17.90	-3	606	-0.49%
2023/11/07	0	0.00	2	17.73	17.70	-2	548	-0.36%
2023/11/06	0	0.00	13	17.22	17.15	-13	493	-2.64%
2023/11/03	0	0.00	2	16.80	16.75	-2	445	-0.45%
2023/11/02	1	16.05	0	0.00	15.95	1	414	0.24%
2023/10/31	0	0.00	1	16.80	16.35	-1	365	-0.27%
2023/10/25	0.1	15.55	0	0.00	15.50	0.1	311	0.02%
2023/09/25	0.2	15.35	0	0.00	15.35	0.2	400	0.06%
2023/09/11	1	15.15	0	0.00	15.10	1	462	0.22%
2023/08/22	1	15.60	0	0.00	15.50	1	555	0.18%
2023/08/17	0	0.00	1	16.00	16.20	-1	546	-0.18%
2023/08/16	0.4	16.05	0	0.00	16.05	0.4	544	0.07%
2023/08/11	0.1	16.40	0	0.00	16.40	0.1	557	0.01%
2023/08/09	8	16.43	0	0.00	16.40	8	537	1.49%
2023/08/01	4	16.15	0	0.00	16.25	4	545	0.73%
2023/07/20	0	16.50	0	0.00	16.50	0	576	0.00%
2023/07/18	8	16.26	7	16.24	16.20	1	593	0.17%
2023/07/17	1	16.55	0	0.00	16.55	1	600	0.17%
2023/07/14	0	0.00	20	16.55	16.50	-20	601	-3.33%
2023/07/11	2	16.80	0	0.00	16.80	2	615	0.32%
2023/07/06	5	16.90	0	0.00	17.10	5	655	0.76%
2023/07/05	10	17.05	0	0.00	17.00	10	659	1.52%
2023/06/19	7	16.96	0	0.00	16.90	7	768	0.91%
2023/06/16	7	17.06	7	16.99	16.95	0	771	0.00%
2023/06/14	1	16.70	0	0.00	16.75	1	756	0.13%
2023/06/13	0	0.00	17	16.76	16.75	-17	770	-2.21%
2023/06/12	0	0.00	6	16.68	16.65	-6	771	-0.78%
2023/06/08	1	17.15	2	17.25	17.05	-1	770	-0.13%
2023/05/30	0	0.00	0.1	17.20	17.05	-0.1	902	-0.01%
2023/05/29	15	17.37	3	17.20	17.20	12	903	1.33%
2023/05/26	6	17.40	0	0.00	17.20	6	902	0.66%
2023/05/18	7	17.10	0	0.00	17.00	7	1,050	0.67%
2023/05/15	0	0.00	0.1	16.90	16.85	-0.1	1,104	-0.01%
2023/05/12	0.1	17.00	0	0.00	16.95	0.1	1,117	0.01%
2023/05/10	1	16.90	0	0.00	17.05	1	1,140	0.09%
2023/05/09	2	17.15	0	0.00	17.00	2	1,163	0.17%
2023/05/02	0	0.00	0.1	17.10	17.10	-0.1	1,293	-0.01%
2023/04/28	0	0.00	1	17.05	17.10	-1	1,294	-0.08%
2023/04/27	1	16.95	0	0.00	16.90	1	1,296	0.08%
2023/04/20	5	17.45	0	0.00	17.35	5	1,294	0.39%
2023/04/14	18.9	17.83	0	0.00	17.80	18.9	1,256	1.50%
2023/04/07	10	17.95	0	0.00	17.95	10	1,237	0.81%
2023/04/06	5	17.65	0	0.00	17.80	5	1,258	0.40%
2023/03/31	15	18.00	0	0.00	17.90	15	1,256	1.19%
2023/03/29	0	0.00	1.1	17.75	17.75	-1.1	1,231	-0.09%
2023/03/28	1	17.55	0	0.00	17.55	1	1,279	0.08%
2023/03/27	0	0.00	5	17.75	17.80	-5	1,291	-0.39%
2023/03/24	0	17.78	0.1	17.85	17.65	-0.1	1,302	-0.01%
2023/03/23	0	17.70	0.4	18.02	17.90	-0.4	1,300	-0.03%
2023/03/21	0	0.00	3	17.70	17.55	-3	1,311	-0.23%
2023/03/20	0.1	17.60	2	17.65	17.55	-1.9	1,320	-0.14%
2023/03/17	5	17.60	0	0.00	17.40	5	1,334	0.37%
2023/03/16	5	17.35	0	0.00	17.30	5	1,380	0.36%
2023/03/15	1	17.55	0	0.00	17.55	1	1,374	0.07%
2023/03/14	0	0.00	0.1	17.75	17.70	-0.1	1,376	-0.01%
2023/03/13	3	17.85	0.1	17.95	17.85	2.9	1,399	0.21%
2023/03/10	9	17.98	0	0.00	17.85	9	1,386	0.65%
2023/03/09	5.2	18.15	0	0.00	18.15	5.2	1,372	0.38%
2023/03/07	1	18.60	0.1	18.60	18.85	0.9	1,317	0.07%
2023/03/06	4	18.65	1	18.60	18.55	3	1,271	0.24%
2023/03/03	1	18.50	1.3	18.53	18.55	-0.3	1,270	-0.02%
2023/03/02	3.1	18.33	0	0.00	18.30	3.1	1,274	0.24%
2023/03/01	3	18.35	0	0.00	18.35	3	1,276	0.24%
2023/02/24	0.1	18.45	7	18.35	18.35	-6.9	1,272	-0.54%
2023/02/23	0	0.00	11.1	18.68	18.45	-11.1	1,266	-0.87%
2023/02/22	0	0.00	2.5	18.65	18.70	-2.5	1,251	-0.20%
2023/02/21	1.2	18.78	0.5	18.70	18.75	0.7	1,237	0.06%
2023/02/20	5	18.61	8	18.64	18.60	-3	1,212	-0.25%
2023/02/17	2	18.50	0.1	18.30	18.30	1.9	1,162	0.16%
2023/02/16	4	18.38	18.4	18.44	18.30	-14.4	1,161	-1.24%
2023/02/15	0	0.00	6.1	18.27	18.25	-6.1	1,160	-0.53%
2023/02/14	3	18.27	10	18.20	18.20	-7	1,177	-0.59%
2023/02/13	3	17.98	0	0.00	18.15	3	1,192	0.25%
2023/02/10	8	17.59	0.4	17.80	17.80	7.6	1,191	0.64%
2023/02/09	9.2	17.80	0	0.00	17.70	9.2	1,194	0.77%
2023/02/08	0.4	18.33	0	0.00	18.20	0.4	1,189	0.03%
2023/02/07	5	18.27	1	18.40	18.40	4	1,200	0.33%
2023/02/06	2.2	18.40	22.1	18.44	18.35	-19.9	1,196	-1.66%
2023/02/03	11.1	17.82	0	0.00	17.75	11.1	1,105	1.00%
2023/02/02	6	17.87	2	17.90	17.90	4	1,119	0.36%
2023/02/01	13.2	17.90	0	0.00	17.85	13.2	1,135	1.16%
2023/01/31	2	17.75	0	0.00	17.80	2	1,172	0.17%
2023/01/30	4	17.55	0	0.00	17.55	4	1,173	0.34%
2023/01/17	0	0.00	8	17.47	17.30	-8	1,182	-0.68%
2023/01/13	1	17.15	0	0.00	17.20	1	1,184	0.08%
2023/01/12	2	17.43	0	0.00	17.30	2	1,192	0.17%
2023/01/10	7	17.83	1	17.60	17.50	6	1,219	0.49%
2022/12/29	0	0.00	82	17.14	17.30	-82	1,408	-5.82%
2022/12/28	25	17.44	20	17.30	17.30	5	1,453	0.34%
2022/12/26	2	17.95	5	18.05	17.85	-3	1,579	-0.19%
2022/12/23	0	0.00	1	17.70	17.85	-1	1,612	-0.06%
2022/12/22	0	0.00	1	18.00	17.70	-1	1,699	-0.06%
2022/12/21	1	17.50	1	17.70	17.65	0	1,777	0.00%
2022/12/20	13	17.37	3	18.07	17.35	10	1,791	0.56%
2022/12/19	5	17.85	6	18.00	17.85	-1	1,777	-0.06%
2022/12/16	5	17.70	10	17.90	17.70	-5	1,778	-0.28%
2022/12/13	1	17.95	0	0.00	17.60	1	1,766	0.06%
2022/12/12	0	0.00	1	17.55	17.60	-1	1,763	-0.06%
2022/12/09	1	17.70	0	0.00	17.60	1	1,757	0.06%
2022/12/08	20	17.80	1	17.75	17.70	19	1,763	1.08%
2022/12/07	61	17.01	0	0.00	17.15	61	1,757	3.47%
2022/12/06	0	0.00	1	17.30	17.25	-1	1,778	-0.06%
2022/12/05	0	0.00	1	17.50	17.50	-1	1,780	-0.06%
2022/12/01	2	17.15	0	0.00	17.15	2	1,776	0.11%
2022/11/22	5	17.15	0	0.00	17.25	5	1,956	0.26%
2022/11/21	0	0.00	2	17.15	17.15	-2	2,025	-0.10%
2022/11/18	2	17.13	0	0.00	17.10	2	2,152	0.09%
2022/11/16	1.2	17.20	0	0.00	17.15	1.2	2,588	0.05%
2022/11/15	0.9	17.45	0	0.00	17.40	0.9	2,737	0.03%
2022/11/11	3.3	17.24	6	17.05	17.50	-2.7	2,815	-0.10%
2022/11/09	7	18.02	128	18.09	17.75	-121	2,940	-4.12%	大賣/鉅額交易
2022/11/08	5	18.00	5	17.90	18.10	0	2,942	0.00%
2022/11/07	1	18.15	0	0.00	18.05	1	2,923	0.03%
2022/11/04	12	18.09	0	0.00	18.05	12	2,927	0.41%
2022/11/03	10	18.20	0	0.00	18.20	10	2,913	0.34%
2022/10/28	0	0.00	2	17.90	17.65	-2	2,838	-0.07%
2022/10/27	0	0.00	1	18.10	18.05	-1	2,813	-0.04%
2022/10/26	2	17.65	0	0.00	17.50	2	2,755	0.07%
2022/10/24	0	0.00	3	17.35	17.40	-3	2,728	-0.11%
2022/10/20	61	17.46	1	17.50	17.45	60	2,746	2.18%
2022/10/19	15	17.50	0	0.00	17.80	15	2,735	0.55%
2022/10/18	25	17.38	0	0.00	17.35	25	2,717	0.92%
2022/10/14	20	17.95	20	17.82	17.90	0	2,692	0.00%
2022/10/13	30	17.18	160	17.18	17.00	-130	2,675	-4.86%	大賣/鉅額交易
2022/10/12	0	0.00	1	18.20	18.10	-1	2,632	-0.04%
2022/10/11	2	18.00	4	17.91	18.20	-2	2,612	-0.08%
2022/10/07	32	18.32	11	18.39	18.30	21	2,578	0.81%
2022/10/06	4	18.34	1	18.40	18.20	3	2,524	0.12%
2022/10/05	63	18.15	2	18.35	18.10	61	2,494	2.44%
2022/10/04	0	0.00	1	18.45	18.40	-1	2,456	-0.04%
2022/10/03	6	18.30	0	0.00	18.35	6	2,394	0.25%
2022/09/30	55	17.89	2	17.93	18.05	53	2,297	2.31%
2022/09/29	12	17.90	17	17.82	17.75	-5	2,240	-0.22%
2022/09/28	6	17.80	62	17.04	16.90	-56	2,145	-2.61%
2022/09/27	51	17.31	1	17.15	17.35	50	2,060	2.43%
2022/09/23	0	0.00	3	17.20	17.05	-3	2,012	-0.15%
2022/09/22	1	17.55	0	0.00	17.55	1	1,997	0.05%
2022/09/20	3	17.40	0	0.00	17.50	3	1,985	0.15%
2022/09/19	0	0.00	3	17.95	17.65	-3	1,974	-0.15%
2022/09/16	7	17.49	0	0.00	17.40	7	1,940	0.36%
2022/09/15	1	17.75	0	0.00	17.55	1	1,937	0.05%
2022/09/14	0	0.00	3	17.47	17.65	-3	1,917	-0.16%
2022/09/13	1	16.85	1	17.20	17.15	0	1,878	0.00%
2022/09/12	0	0.00	3	16.70	16.45	-3	1,852	-0.16%
2022/09/08	1	16.70	0	0.00	16.70	1	1,854	0.05%
2022/09/05	8	16.71	0	0.00	16.70	8	1,812	0.44%
2022/09/02	31	17.09	2	17.40	17.05	29	1,790	1.62%
2022/09/01	5	17.55	0	0.00	17.55	5	1,748	0.29%
2022/08/31	3	17.78	10	17.90	17.85	-7	1,732	-0.40%
2022/08/26	7	18.36	21	18.30	18.30	-14	1,620	-0.86%
2022/08/25	39	18.59	7	18.81	18.75	32	1,553	2.06%
2022/08/24	31	18.74	15	18.90	18.20	16	1,426	1.12%
2022/08/23	8	19.66	16	19.77	19.90	-8	1,154	-0.69%
2022/08/22	6	18.94	26	19.24	19.60	-20	1,019	-1.96%
2022/08/19	5	18.70	8	19.29	18.85	-3	871	-0.34%
2022/08/18	0	0.00	9	19.05	18.80	-9	853	-1.05%
2022/08/17	6	19.00	3	19.00	18.95	3	814	0.37%
2022/08/16	0	0.00	2	17.88	18.65	-2	741	-0.27%
2022/08/12	1	17.70	0	0.00	17.40	1	649	0.15%
2022/08/09	1	16.90	0	0.00	16.90	1	635	0.16%
2022/08/01	1	17.65	0	0.00	17.60	1	669	0.15%
2022/07/29	2	17.55	8	17.73	17.65	-6	691	-0.87%
2022/07/27	0	0.00	1	17.80	17.70	-1	732	-0.14%
2022/07/26	0	0.00	1	17.20	17.25	-1	710	-0.14%
2022/07/22	1	17.15	0	0.00	17.05	1	718	0.14%
2022/07/21	2	17.15	0	0.00	17.10	2	732	0.27%
2022/07/12	1	16.25	0	0.00	16.15	1	1,033	0.10%
2022/07/11	2	16.90	0	0.00	16.65	2	1,033	0.19%
2022/07/06	0	0.00	3	17.00	16.70	-3	1,113	-0.27%
2022/06/30	0	0.00	2	16.65	16.60	-2	1,201	-0.17%
2022/06/27	0	0.00	1	17.05	17.30	-1	1,269	-0.08%
2022/06/22	2	16.53	0	0.00	16.20	2	1,268	0.16%
2022/06/09	2	17.60	0	0.00	17.55	2	1,269	0.16%
2022/06/08	1	17.70	0	0.00	17.70	1	1,269	0.08%
2022/05/30	1	17.80	0	0.00	17.80	1	1,363	0.07%
2022/05/27	0	0.00	6	18.36	18.40	-6	1,334	-0.45%
2022/05/26	5	18.64	0	0.00	18.30	5	1,331	0.38%
2022/05/25	1	18.20	0	0.00	18.30	1	1,312	0.08%
2022/05/23	0	0.00	2	18.35	18.10	-2	1,334	-0.15%
2022/05/20	0	0.00	2	17.90	17.80	-2	1,311	-0.15%
2022/05/12	2	17.35	0	0.00	17.00	2	1,406	0.14%
2022/05/10	7	17.52	0	0.00	17.55	7	1,423	0.49%
2022/05/09	1	17.75	0	0.00	17.70	1	1,444	0.07%
2022/05/06	1	18.05	0	0.00	18.15	1	1,463	0.07%
2022/05/05	3	18.18	1	18.15	18.05	2	1,476	0.14%
2022/05/04	0	0.00	2	17.88	18.20	-2	1,475	-0.14%
2022/04/28	0	0.00	1	17.50	17.40	-1	1,559	-0.06%
2022/04/25	0	0.00	0	17.20	17.50	0	1,711	0.00%
2022/04/20	0	0.00	1	18.70	18.35	-1	1,945	-0.05%
2022/04/19	1	18.75	0	0.00	18.50	1	1,911	0.05%
2022/04/18	0	0.00	5	18.41	18.40	-5	1,916	-0.26%
2022/04/12	3	18.13	3	18.20	18.25	0	1,892	0.00%
2022/04/08	1	17.00	0	0.00	17.00	1	1,815	0.06%
2022/04/01	1	17.65	2	17.70	17.70	-1	1,949	-0.05%
2022/03/31	1	16.30	0	0.00	16.30	1	1,889	0.05%
2022/03/23	0	16.75	0	0.00	16.80	0	1,988	0.00%
2022/03/22	0	0.00	5	16.70	16.65	-5	2,010	-0.25%
2022/03/17	0	0.00	2	16.48	16.45	-2	2,084	-0.10%
2022/03/16	7	15.96	1	16.15	16.00	6	2,101	0.29%
2022/03/15	2	16.15	12	16.42	16.05	-10	2,232	-0.45%
2022/03/10	0	0.00	6	17.06	16.95	-6	2,712	-0.22%
2022/03/09	0	0.00	2	16.50	16.60	-2	2,764	-0.07%
2022/03/08	17	16.21	2	16.50	15.90	15	2,839	0.53%
2022/03/07	1	17.05	0	0.00	17.05	1	2,895	0.03%
2022/03/03	1	18.15	0	0.00	18.05	1	3,125	0.03%
2022/03/01	0	0.00	1	18.05	18.05	-1	3,492	-0.03%
2022/02/24	0	0.00	4	17.90	17.70	-4	4,059	-0.10%
2022/02/17	4	17.68	0	0.00	17.75	4	4,417	0.09%
2022/02/09	1	18.70	0	0.00	18.65	1	4,489	0.02%
2022/02/08	0	0.00	14	18.51	18.60	-14	4,469	-0.31%
2022/01/25	7.3	17.45	7	17.45	17.20	0.3	4,554	0.01%
2022/01/24	1	17.00	5	17.10	17.30	-4	4,594	-0.09%
2022/01/21	21.3	17.94	1	17.80	17.70	20.3	4,712	0.43%
2022/01/20	8.1	18.40	0	0.00	18.45	8.1	4,978	0.16%
2022/01/19	3.3	18.62	0	0.00	18.60	3.3	5,029	0.07%
2022/01/18	38	19.21	43	19.07	19.10	-5	5,172	-0.10%
2022/01/17	4	19.15	16	19.09	19.45	-12	5,303	-0.23%
2022/01/14	18	18.24	9	18.69	18.35	9	5,188	0.17%
2022/01/13	4	18.91	6	19.03	18.95	-2	5,164	-0.04%
2022/01/12	5	18.55	4	18.85	18.80	1	5,119	0.02%
2022/01/11	6	18.89	4	19.00	18.70	2	5,097	0.04%
2022/01/10	3	18.77	9	18.71	18.70	-6	5,072	-0.12%
2022/01/07	7	18.18	1	18.00	18.05	6	5,029	0.12%
2022/01/06	3	18.73	0	0.00	18.65	3	5,013	0.06%
2022/01/05	3	18.40	4	18.51	18.45	-1	5,020	-0.02%
2022/01/04	1	18.75	1	18.45	18.45	0	5,048	0.00%
2022/01/03	2	18.40	1	18.45	18.40	1	5,066	0.02%
2021/12/30	0	0.00	3	18.93	18.80	-3	5,063	-0.06%
2021/12/29	1	18.85	0	0.00	18.75	1	5,048	0.02%
2021/12/28	1	18.70	9	18.88	19.10	-8	5,033	-0.16%
2021/12/23	0	0.00	3	18.30	18.30	-3	5,021	-0.06%
2021/12/22	5	17.95	1	18.00	18.00	4	5,029	0.08%
2021/12/21	1	17.90	0	0.00	17.85	1	5,043	0.02%
2021/12/17	13	18.02	0	0.00	18.00	13	5,192	0.25%
2021/12/16	5	18.19	0	0.00	18.25	5	5,269	0.09%
2021/12/14	2	18.00	6	18.07	17.95	-4	5,384	-0.07%
2021/12/13	1	18.35	2	18.58	18.30	-1	5,424	-0.02%
2021/12/09	6	18.38	5	18.23	18.35	1	5,585	0.02%
2021/12/08	6	19.13	2	19.13	19.05	4	5,525	0.07%
2021/12/07	1	19.40	3	19.30	19.30	-2	5,498	-0.04%
2021/12/06	13	20.33	13	20.57	19.40	0	5,473	0.00%
2021/12/03	14	20.01	13	19.70	19.65	1	5,147	0.02%
2021/12/02	21	19.67	50	19.49	19.45	-29	5,093	-0.57%
2021/12/01	19	19.94	13	19.88	20.10	6	5,009	0.12%
2021/11/30	57	19.99	15	19.97	19.70	42	4,919	0.85%
2021/11/29	12	19.07	10	19.24	19.00	2	4,837	0.04%
2021/11/26	25	20.08	22	20.23	20.30	3	4,719	0.06%
2021/11/25	2	19.83	25	19.54	19.45	-23	4,468	-0.51%
2021/11/24	36	19.50	90	19.69	19.50	-54	4,338	-1.24%
2021/11/23	66	18.73	17	18.80	19.00	49	4,092	1.20%
2021/11/22	33	18.05	10	17.69	18.30	23	3,764	0.61%
2021/11/19	1	16.45	26	16.91	16.65	-25	3,463	-0.72%
2021/11/18	0	0.00	2	17.10	17.05	-2	3,385	-0.06%
2021/11/17	0	0.00	1	17.05	17.05	-1	3,363	-0.03%
2021/11/15	0	0.00	2	17.28	17.00	-2	3,321	-0.06%
2021/11/12	1	16.95	3	17.13	17.30	-2	3,301	-0.06%
2021/11/11	0	0.00	1	17.10	16.85	-1	3,281	-0.03%
2021/11/10	0	0.00	2	17.08	16.75	-2	3,267	-0.06%
2021/11/09	4	16.73	1	17.30	16.85	3	3,250	0.09%
2021/11/08	0	0.00	1	17.15	17.20	-1	3,218	-0.03%
2021/11/05	1	17.20	0	0.00	17.10	1	3,223	0.03%
2021/11/04	0	0.00	1	17.35	17.25	-1	3,263	-0.03%
2021/11/03	5	17.27	5	17.62	17.30	0	3,264	0.00%
2021/11/02	7	16.68	3	16.63	16.80	4	3,206	0.12%
2021/11/01	2	17.00	3	17.20	17.25	-1	3,150	-0.03%
2021/10/29	6	17.53	0	0.00	17.30	6	3,115	0.19%
2021/10/28	6	18.68	11	18.98	17.80	-5	2,987	-0.17%
2021/10/27	2	17.85	1	18.00	17.60	1	2,670	0.04%
2021/10/26	14	17.69	33	17.64	17.65	-19	2,612	-0.73%
2021/10/25	8	17.74	18	17.49	17.75	-10	2,559	-0.39%
2021/10/22	0	0.00	1	16.20	16.25	-1	2,424	-0.04%
2021/10/21	1	15.75	3.2	15.79	15.90	-2.2	2,581	-0.09%
2021/10/20	0	0.00	0.2	15.25	15.30	-0.2	2,577	-0.01%
2021/10/19	1	15.40	2.1	15.42	15.40	-1.1	2,611	-0.04%
2021/10/14	1	14.70	0	0.00	14.55	1	2,728	0.04%
2021/10/13	3	15.15	4.5	15.04	14.55	-1.5	2,877	-0.05%
2021/10/12	5	15.70	2	16.00	15.55	3	2,897	0.10%
2021/10/08	17	16.86	18	16.71	16.80	-1	2,905	-0.03%
2021/10/07	2	16.20	1	16.30	16.40	1	2,908	0.03%
2021/10/05	1	16.00	2	16.18	16.20	-1	3,097	-0.03%
2021/10/04	0	0.00	3	15.97	15.40	-3	3,126	-0.10%
2021/10/01	6	16.18	0	0.00	16.15	6	3,135	0.19%
2021/09/30	0	0.00	2	17.00	17.05	-2	3,149	-0.06%
2021/09/29	3	17.03	1	16.90	16.80	2	3,147	0.06%
2021/09/28	1	16.85	0	0.00	16.90	1	3,133	0.03%
2021/09/27	2	16.63	2	17.05	17.05	0	3,125	0.00%
2021/09/24	8	17.21	2	17.80	16.70	6	3,073	0.20%
2021/09/23	47	17.76	55	17.67	17.70	-8	2,985	-0.27%
2021/09/22	1	16.90	22	17.23	17.65	-21	2,878	-0.73%
2021/09/17	4	17.48	20	17.59	17.60	-16	2,806	-0.57%
2021/09/16	1	17.15	14	17.33	17.40	-13	2,742	-0.47%
2021/09/15	6	16.97	14	17.11	17.10	-8	2,690	-0.30%
2021/09/14	9	16.83	14	16.80	16.80	-5	2,593	-0.19%
2021/09/13	0	0.00	15	16.45	16.15	-15	2,477	-0.61%
2021/09/10	2	15.80	0	0.00	15.90	2	2,399	0.08%
2021/09/09	38	15.67	35	15.77	16.05	3	2,370	0.13%
2021/09/07	0	0.00	10	14.40	14.90	-10	2,287	-0.44%
2021/09/03	0	0.00	15	15.05	15.05	-15	2,272	-0.66%
2021/09/02	16	15.05	1	15.25	15.15	15	2,262	0.66%
2021/09/01	0	0.00	11	14.80	15.00	-11	2,229	-0.49%
2021/08/30	10	14.20	0	0.00	14.30	10	2,192	0.46%
2021/08/26	0	0.00	1	14.60	14.20	-1	2,192	-0.05%
2021/08/17	1	13.50	4	13.55	13.40	-3	2,156	-0.14%
2021/08/16	2	13.35	2	13.50	13.80	0	2,151	0.00%
2021/08/13	0	0.00	5	14.00	13.90	-5	2,145	-0.23%
2021/08/11	2	14.10	0	0.00	13.85	2	2,137	0.09%
2021/08/10	10	14.64	4	14.95	14.30	6	2,127	0.28%
2021/08/06	5	15.35	0	0.00	15.55	5	2,114	0.24%
2021/08/04	1	15.70	5	15.90	15.70	-4	2,154	-0.19%
2021/07/30	20	15.60	20	15.60	15.65	0	2,185	0.00%
2021/07/29	29	15.51	0	0.00	15.65	29	2,221	1.31%
2021/07/28	26	17.01	1	16.50	16.45	25	2,157	1.16%
2021/07/27	7	17.38	35	17.69	17.70	-28	2,114	-1.32%
2021/07/23	1	16.65	31	16.78	17.00	-30	1,981	-1.51%
2021/07/22	7	16.36	8	16.48	16.20	-1	2,110	-0.05%
2021/07/20	10	17.14	0	0.00	17.00	10	2,246	0.45%
2021/07/19	21	17.80	2	17.88	17.75	19	2,187	0.87%
2021/07/16	0	0.00	18	17.01	17.05	-18	2,051	-0.88%
2021/07/15	12	15.90	1	16.50	16.65	11	2,003	0.55%
2021/07/14	1	15.55	1	15.70	15.70	0	1,955	0.00%
2021/07/13	26	16.10	1	17.60	16.15	25	1,942	1.29%
2021/07/12	0	0.00	57	16.89	17.05	-57	1,872	-3.04%
2021/07/09	11	15.79	0	0.00	15.80	11	1,763	0.62%
2021/07/07	2	15.53	14.2	15.39	15.60	-12.2	1,709	-0.72%
2021/07/06	0	0.00	3	15.02	15.00	-3	1,707	-0.18%
2021/07/05	13	14.80	1	15.20	14.90	12	1,749	0.69%
2021/07/02	0	0.00	10	14.80	14.90	-10	1,751	-0.57%
2021/06/30	0	0.00	6	14.63	14.60	-6	1,755	-0.34%
2021/06/25	6	14.34	4	14.03	13.85	2	1,785	0.11%
2021/06/24	5	14.19	6	13.77	14.15	-1	1,783	-0.06%
2021/06/23	9	13.28	6	13.28	13.40	3	1,776	0.17%
2021/06/22	1	13.10	0	0.00	12.95	1	1,771	0.06%
2021/06/18	2	12.80	4	12.89	12.95	-2	1,811	-0.11%
2021/06/17	5	12.74	4	12.90	12.95	1	1,828	0.05%
2021/06/16	6	12.66	4	12.63	12.60	2	1,832	0.11%
2021/06/10	2	12.40	2	12.60	12.35	0	1,847	0.00%
2021/06/09	2	12.35	2	12.45	12.20	0	1,859	0.00%
2021/06/08	2	12.25	0	0.00	12.35	2	1,862	0.11%
2021/06/04	2	12.45	2	12.48	12.45	0	1,879	0.00%
2021/06/02	18	12.52	8	12.46	12.55	10	1,934	0.52%
2021/06/01	2	12.33	3	12.22	12.40	-1	1,932	-0.05%
2021/05/27	2	12.05	0	0.00	12.05	2	1,966	0.10%
2021/05/26	2	12.10	2	12.15	12.20	0	1,975	0.00%
2021/05/25	1	12.25	2	12.00	12.10	-1	1,986	-0.05%
2021/05/24	0	0.00	5	11.92	11.90	-5	2,003	-0.25%
2021/05/20	2	11.80	0	0.00	11.70	2	2,032	0.10%
2021/05/18	4	11.54	3	11.58	11.80	1	2,048	0.05%
2021/05/17	2	11.30	3	11.40	10.95	-1	2,041	-0.05%
2021/05/14	6	12.14	0	0.00	12.15	6	2,008	0.30%
2021/05/13	1	12.70	3	12.72	12.65	-2	1,994	-0.10%
2021/05/12	32	12.93	7	13.01	13.25	25	1,977	1.26%
2021/05/11	23	14.60	5	14.33	14.30	18	1,945	0.93%
2021/05/10	1	15.05	0.1	15.00	14.80	0.9	1,942	0.05%
2021/05/07	0	0.00	5	14.30	14.50	-5	1,928	-0.26%
2021/05/06	1.1	14.83	15.1	14.55	14.60	-14	1,940	-0.72%
2021/05/04	7.1	13.42	0	0.00	13.10	7.1	1,914	0.37%
2021/05/03	5	14.20	7	14.55	14.15	-2	1,932	-0.10%
2021/04/29	6	15.10	2	14.98	14.85	4	2,339	0.17%
2021/04/28	24	15.77	16	15.63	15.50	8	2,614	0.31%
2021/04/27	15	15.90	30	15.92	16.05	-15	2,479	-0.61%
2021/04/26	0	0.00	6	14.50	14.60	-6	2,284	-0.26%
2021/04/23	3	14.58	0	0.00	14.45	3	2,313	0.13%
2021/04/22	8	14.87	4	14.83	14.80	4	2,361	0.17%
2021/04/21	11	15.35	12	15.34	15.35	-1	2,385	-0.04%
2021/04/20	2	15.15	7	15.14	15.15	-5	2,505	-0.20%
2021/04/19	23	15.47	27	15.34	15.35	-4	2,502	-0.16%
2021/04/16	8	15.34	1	15.35	15.40	7	2,471	0.28%
2021/04/15	3	15.20	12	14.96	15.20	-9	2,466	-0.36%
2021/04/14	7	14.25	0	0.00	14.40	7	2,446	0.29%
2021/04/13	0	0.00	4	15.21	14.75	-4	2,436	-0.16%
2021/04/12	35	15.40	38	15.26	15.30	-3	2,417	-0.12%
2021/04/09	27	14.98	29	15.10	15.10	-2	2,378	-0.08%
2021/04/07	0	0.00	0.2	14.05	14.35	-0.2	2,320	-0.01%
2021/04/01	12	14.23	16	14.20	14.20	-4	2,494	-0.16%
2021/03/31	4	14.05	0	0.00	14.00	4	2,474	0.16%
2021/03/29	0	0.00	3	14.00	13.85	-3	2,458	-0.12%
2021/03/26	10	14.00	3	14.00	14.00	7	2,444	0.29%
2021/03/25	0	0.00	10	13.90	13.85	-10	2,427	-0.41%
2021/03/23	8	13.76	4	14.10	13.80	4	2,413	0.17%
2021/03/22	11	13.54	17	13.66	13.75	-6	2,380	-0.25%
2021/03/18	1	13.40	1	13.35	13.45	0	2,385	0.00%
2021/03/17	4	13.61	1	13.45	13.50	3	2,380	0.13%
2021/03/16	0	0.00	4	13.65	13.65	-4	2,376	-0.17%
2021/03/12	5	13.30	2	13.25	13.25	3	2,365	0.13%
2021/03/11	4	13.33	11	13.41	13.25	-7	2,366	-0.30%
2021/03/10	8	13.54	5	13.64	13.35	3	2,363	0.13%
2021/03/09	0	0.00	5	13.60	13.60	-5	2,358	-0.21%
2021/03/08	18	13.66	30	13.66	13.75	-12	2,349	-0.51%
2021/03/05	5	13.20	0	0.00	13.40	5	2,318	0.22%
2021/03/04	3	13.30	6	13.37	13.25	-3	2,317	-0.13%
2021/03/03	6	13.28	0	0.00	13.30	6	2,312	0.26%
2021/03/02	5	13.09	0	0.00	13.00	5	2,299	0.22%
2021/02/26	0	0.00	2	12.95	12.90	-2	2,295	-0.09%
2021/02/25	11	13.12	2	13.15	13.15	9	2,308	0.39%
2021/02/24	28	13.31	0	0.00	13.00	28	2,305	1.21%
2021/02/23	17	13.16	7	12.99	13.30	10	2,286	0.44%
2021/02/22	7	12.69	17	12.76	12.90	-10	2,268	-0.44%
2021/02/18	9	12.63	0	0.00	12.80	9	2,261	0.40%
2021/02/17	17	12.61	1	12.70	12.65	16	2,288	0.70%
2021/02/05	0	0.00	1	12.30	12.15	-1	2,306	-0.04%
2021/02/03	0	0.00	4	12.08	12.05	-4	2,349	-0.17%
2021/02/02	11	12.08	1	12.40	12.15	10	2,362	0.42%
2021/02/01	6	11.97	3	12.00	12.05	3	2,401	0.12%
2021/01/29	16	12.71	17	12.94	12.65	-1	2,395	-0.04%
2021/01/28	3	13.10	0	0.00	13.10	3	2,392	0.13%
2021/01/27	5	13.70	1	13.65	13.45	4	2,387	0.17%
2021/01/26	17	13.35	6	13.62	13.70	11	2,473	0.44%
2021/01/25	36	14.10	16	14.38	13.85	20	2,449	0.82%
2021/01/22	33	14.87	4	14.81	14.75	29	2,391	1.21%
2021/01/21	22	14.43	54	14.68	14.75	-32	1,947	-1.64%
2021/01/20	20	13.24	1	13.00	13.55	19	1,625	1.17%
2021/01/19	15	13.77	9	13.88	13.60	6	1,598	0.38%
2021/01/18	4	13.79	5	13.98	13.70	-1	1,596	-0.06%
2021/01/15	27	13.93	21	13.79	13.80	6	1,578	0.38%
2021/01/14	0	0.00	4	13.90	13.80	-4	1,546	-0.26%
2021/01/13	42	13.60	48	13.67	13.95	-6	1,649	-0.36%
2021/01/08	0	0.00	1	13.05	12.65	-1	1,686	-0.06%
2021/01/07	0	0.00	2	12.58	12.60	-2	1,669	-0.12%
2021/01/06	1	12.50	0	0.00	12.60	1	1,662	0.06%
2021/01/05	10	12.85	3	13.10	12.90	7	1,644	0.43%
2021/01/04	0	0.00	10	13.45	13.15	-10	1,635	-0.61%
2020/12/31	19	12.87	4	12.95	12.90	15	1,611	0.93%
2020/12/30	3	13.20	17	13.34	13.05	-14	1,596	-0.88%
2020/12/29	12	13.07	5	13.15	13.25	7	1,573	0.44%
2020/12/28	13	13.33	45	13.53	13.55	-32	1,506	-2.12%
2020/12/25	11	12.43	10	12.40	12.35	1	1,360	0.07%
2020/12/24	14	12.36	14	12.37	12.40	0	1,351	0.00%
2020/12/23	0	0.00	0.1	12.10	12.00	-0.1	1,323	-0.01%
2020/12/21	0	0.00	2	12.00	12.00	-2	1,321	-0.15%
2020/12/18	6	11.89	0	0.00	12.00	6	1,321	0.45%
2020/12/14	21	12.36	21	12.36	12.40	0	1,298	0.00%
2020/12/09	0	0.00	0	11.80	11.95	0	1,263	0.00%
2020/12/04	2	11.90	0	0.00	11.90	2	1,252	0.16%
2020/12/03	0	0.00	2	12.00	11.95	-2	1,284	-0.16%
2020/12/02	2	12.25	0	0.00	12.05	2	1,278	0.16%
2020/12/01	3	12.25	3	12.40	12.35	0	1,264	0.00%
2020/11/30	0	0.00	10	12.20	12.25	-10	1,258	-0.79%
2020/11/26	10	12.20	0	0.00	12.30	10	1,250	0.80%
2020/11/25	0	0.00	8	12.05	12.15	-8	1,244	-0.64%
2020/11/24	11	12.08	1	11.80	12.00	10	1,230	0.81%
2020/11/23	7	12.34	1	12.50	12.30	6	1,205	0.50%
2020/11/20	1	12.40	0	0.00	12.40	1	1,192	0.08%
2020/11/18	1	12.45	0	0.00	12.35	1	1,175	0.09%
2020/11/13	0	0.00	11	12.64	12.70	-11	1,109	-0.99%
2020/11/12	5	12.15	0	0.00	12.05	5	1,076	0.46%
2020/11/10	5	12.20	0	0.00	12.30	5	1,004	0.50%
2020/11/09	0	0.00	1	13.00	12.60	-1	978	-0.10%
2020/11/06	5	12.70	6	12.58	12.60	-1	925	-0.11%
2020/11/05	0	0.00	11	12.64	12.40	-11	900	-1.22%
2020/11/04	57	12.20	71	12.02	11.95	-14	875	-1.60%
2020/11/03	50	12.48	69	12.59	12.30	-19	846	-2.24%
2020/11/02	23	11.73	11	12.00	12.10	12	731	1.64%
2020/10/27	10	11.45	0	0.00	11.45	10	629	1.59%
2020/10/26	10	11.65	0	0.00	11.50	10	615	1.63%
2020/10/23	0	0.00	15	12.40	12.25	-15	585	-2.56%
2020/10/22	0	0.00	24	11.99	12.25	-24	558	-4.30%
2020/10/21	28	12.33	14	12.41	12.10	14	521	2.69%
2020/10/20	3	11.30	2	11.33	11.85	1	358	0.28%
2020/10/19	1	10.80	16	10.80	10.80	-15	229	-6.54%
2020/10/13	4	9.64	0	0.00	9.66	4	167	2.39%
2020/09/25	1	9.21	0	0.00	9.46	1	175	0.57%
2020/09/22	2	9.73	0	0.00	9.65	2	171	1.17%
2020/09/21	4	9.90	0	0.00	9.73	4	169	2.36%
2020/09/09	1	9.67	0	0.00	9.71	1	154	0.65%
2020/09/08	18	9.80	0	0.00	9.70	18	149	12.06%
2020/09/04	3	9.05	0	0.00	9.13	3	109	2.75%
2020/09/03	2	9.10	4	9.15	9.18	-2	108	-1.85%
2020/09/01	3	9.05	0	0.00	9.06	3	99	3.03%
2020/07/30	1	8.80	0	0.00	8.88	1	106	0.94%
2020/05/20	5	8.99	0	0.00	9.02	5	114	4.37%
2020/04/10	5	8.70	0	0.00	8.72	5	105	4.72%
2020/04/01	0	0.00	10	8.52	8.60	-10	101	-9.86%
2020/03/13	0	0.00	1	9.00	8.92	-1	90	-1.11%
2020/03/03	0	0.00	3	10.10	10.35	-3	79	-3.77%
2020/03/02	0	0.00	1	10.00	10.10	-1	78	-1.28%
2020/02/20	0	0.00	1	10.35	10.25	-1	76	-1.31%
2020/02/04	2	10.15	0	0.00	10.30	2	74	2.69%
2019/12/10	2	10.80	2	10.70	10.80	0	86	0.00%
2019/12/09	5	10.75	0	0.00	10.75	5	89	5.61%
2019/11/26	0	0.00	0	10.55	10.55	0	98	-0.01%
2019/11/19	0	0.00	0.4	10.60	10.55	-0.4	102	-0.39%
2019/11/12	0	0.00	1	10.65	10.65	-1	106	-0.94%
2019/10/21	5	11.00	0	0.00	10.95	5	140	3.57%
2019/08/16	0	0.00	2	11.80	11.80	-2	128	-1.56%
2019/07/26	2	12.50	0	0.00	12.40	2	120	1.66%
2019/06/27	2	12.45	0	0.00	12.45	2	149	1.33%
2019/05/10	3	12.40	0	0.00	12.45	3	220	1.36%
2019/05/09	5	12.60	0	0.00	12.45	5	219	2.28%
2019/05/02	1	13.10	0	0.00	13.10	1	207	0.48%
2019/04/30	1	13.05	0	0.00	13.00	1	205	0.49%
2019/04/24	0	0.00	10	13.20	13.45	-10	188	-5.32%
2019/04/23	0	0.00	5	13.09	13.10	-5	181	-2.76%
2019/04/22	1	13.20	0	0.00	13.05	1	176	0.57%
2019/03/13	0	12.65	0	0.00	12.70	0	155	0.00%
2019/02/22	2	11.95	0	0.00	11.95	2	151	1.32%
2018/12/10	0	0.00	1	12.60	12.50	-1	166	-0.60%
2018/12/05	0	0.00	3	12.45	12.45	-3	162	-1.84%
2018/11/08	5	11.35	0	0.00	11.30	5	163	3.06%
2018/11/02	5	11.15	0	0.00	11.20	5	182	2.74%
2018/10/26	1	10.75	0	0.00	10.95	1	193	0.52%
2018/10/23	1	11.25	0	0.00	11.10	1	184	0.54%
2018/09/20	3	12.85	0	0.00	12.85	3	195	1.53%
2018/09/03	0.5	13.00	0	0.00	12.90	0.5	234	0.22%
2018/08/29	0	0.00	1	12.80	12.75	-1	280	-0.36%
2018/08/17	5	12.30	0	0.00	12.30	5	317	1.57%
2018/08/13	5	12.75	0	0.00	12.80	5	337	1.48%
2018/08/01	0	0.00	5	13.90	13.90	-5	404	-1.24%
2018/07/31	0	0.00	10	13.85	13.85	-10	412	-2.42%
2018/07/30	2	13.90	0	0.00	13.75	2	420	0.48%
2018/07/26	5	14.55	2	14.50	14.60	3	448	0.67%
2018/07/19	5	14.40	0	0.00	14.50	5	596	0.84%
2018/07/04	10	14.30	0	0.00	14.25	10	941	1.06%
2018/06/14	2	14.75	0	0.00	14.65	2	1,024	0.20%
2018/06/13	1	14.80	3	14.85	14.70	-2	1,048	-0.19%
2018/05/28	3	14.20	0	0.00	14.25	3	1,137	0.26%
2018/05/25	5	14.15	0	0.00	14.15	5	1,148	0.44%
2018/05/16	5	14.45	0	0.00	14.50	5	1,166	0.43%
2018/05/14	6	14.88	0	0.00	14.90	6	1,192	0.50%
2018/05/04	5	15.25	0	0.00	15.25	5	1,189	0.42%
2018/05/03	3	15.65	0	0.00	15.70	3	1,182	0.25%
2018/04/30	1	15.90	0	0.00	15.90	1	1,193	0.08%
2018/04/27	12	15.76	2	15.95	15.85	10	1,207	0.83%
2018/04/26	7	15.93	0	0.00	15.50	7	1,222	0.57%
2018/04/25	0	0.00	1	16.60	16.50	-1	1,249	-0.08%
2018/04/24	1	16.40	0	0.00	16.35	1	1,258	0.08%
2018/04/23	0	0.00	10	16.90	16.65	-10	1,229	-0.81%
2018/04/20	0	0.00	5	16.15	16.00	-5	1,150	-0.43%
2018/04/18	5	15.55	0	0.00	15.55	5	1,154	0.43%
2018/04/13	0	0.00	15	16.20	16.20	-15	1,172	-1.28%
2018/04/12	3	15.85	3	15.85	16.10	0	1,227	0.00%
2018/04/10	5	15.15	0	0.00	15.30	5	1,263	0.40%
2018/04/02	5	15.00	0	0.00	15.45	5	1,762	0.28%
2018/03/31	5	15.20	0	0.00	15.35	5	1,957	0.26%
2018/03/27	0	0.00	9	14.97	15.05	-9	2,003	-0.45%
2018/03/07	1	15.85	0	0.00	15.20	1	2,028	0.05%
2018/03/06	8	16.06	0	0.00	15.90	8	2,016	0.40%
2018/02/09	0	0.00	11	14.22	14.50	-11	2,023	-0.54%
2018/02/06	7	14.36	0	0.00	13.80	7	2,008	0.35%
2018/02/05	4	15.05	2	14.70	15.05	2	2,004	0.10%
2018/01/30	10	15.65	1	15.65	15.65	9	2,115	0.43%
2018/01/26	0	0.00	50	16.06	16.15	-50	2,329	-2.15%
2018/01/24	7	16.12	3	16.40	16.25	4	2,321	0.17%
2018/01/23	5	16.75	2	16.50	16.50	3	2,307	0.13%
2018/01/22	50	17.22	0	0.00	16.95	50	2,287	2.19%
2018/01/19	6	17.05	13	17.21	17.25	-7	2,258	-0.31%
2018/01/18	10	16.60	10	16.68	16.70	0	2,160	0.00%
2018/01/17	5	16.20	25	16.26	16.30	-20	2,146	-0.93%
2018/01/16	0	0.00	20	16.35	16.25	-20	2,142	-0.93%
2018/01/12	0	0.00	4	16.25	16.30	-4	2,117	-0.19%
2018/01/10	5	16.35	14	16.19	16.00	-9	2,090	-0.43%
2018/01/09	5	16.50	0	0.00	16.40	5	2,076	0.24%
2018/01/08	38	16.68	7	16.69	16.40	31	2,093	1.48%
2018/01/05	0	0.00	12	17.60	17.50	-12	2,011	-0.60%
2018/01/04	5	17.15	0	0.00	17.30	5	1,959	0.26%
2018/01/03	22	17.48	7	17.65	17.35	15	1,946	0.77%
2018/01/02	10	17.35	2	17.08	17.20	8	1,867	0.43%