圓剛 (2417)-統一-員林券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
43.35
漲跌
▲2.60
漲幅
+6.38%
成交量
18,469張
產業
上市電腦週邊類股▲0.77%
385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

圓剛 (2417)籌碼相關－統一-員林券商分點個股進出

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

統一-員林券商分點個股進出
統一-員林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
2024/05/22	3	42.48	6	43.36	43.35	-3	6,408	-0.05%
2024/05/21	1	40.75	2	40.43	40.75	-1	6,446	-0.02%
2024/05/20	1	38.55	0	0.00	38.55	1	6,384	0.02%
2024/05/17	1	39.00	4	39.96	40.00	-3	6,352	-0.05%
2024/05/16	3	40.22	0	0.00	40.75	3	6,019	0.05%
2024/05/10	3	37.95	0	0.00	38.10	3	5,923	0.05%
2024/05/06	3	37.30	0	0.00	37.25	3	5,853	0.05%
2024/04/16	0	39.10	0	0.00	38.60	0	5,885	0.00%
2024/04/15	0	41.90	0	0.00	40.50	0	5,878	0.00%
2024/04/03	3	44.05	3	44.60	44.60	0	5,735	0.00%
2024/04/02	7	44.89	6	44.80	45.00	1	5,733	0.02%
2024/04/01	0	0.00	1	44.80	44.60	-1	5,630	-0.02%
2024/03/29	1	45.60	1	45.55	43.40	0	5,542	0.00%
2024/03/28	1	44.40	0	0.00	44.65	1	5,483	0.02%
2024/03/27	1	45.55	1	44.25	45.45	0	5,406	0.00%
2024/03/26	3	50.20	1	49.30	46.20	2	5,295	0.04%
2024/03/22	11	49.67	9	49.84	50.70	2	4,833	0.04%
2024/03/21	12	46.32	12	47.38	47.80	0	4,780	0.00%
2024/03/20	14	45.19	14	45.09	45.05	0	4,796	0.00%
2024/03/19	1	47.30	1	47.95	47.05	0	4,847	0.00%
2024/03/18	5	46.35	5	47.40	47.90	0	4,975	0.00%
2024/03/15	7	48.06	7	47.79	46.55	0	5,080	0.00%
2024/03/14	7	50.15	7	49.93	49.35	0	5,140	0.00%
2024/03/13	7	48.20	7	48.10	49.00	0	5,148	0.00%
2024/03/12	13	48.92	13	49.36	49.70	0	5,181	0.00%
2024/03/07	2	53.60	13	53.08	52.80	-11	4,889	-0.22%
2024/03/06	6	50.50	2	51.10	52.20	4	4,241	0.09%
2024/03/05	1	46.90	2	47.50	47.50	-1	3,711	-0.03%
2024/03/04	2	42.25	2	43.20	43.20	0	3,668	0.00%
2024/03/01	1	39.45	1	39.30	39.30	0	3,368	0.00%
2024/02/29	1	38.75	1	39.00	39.00	0	3,325	0.00%
2024/02/27	1	36.25	1	36.75	36.30	0	3,511	0.00%
2024/02/26	0	0.00	5	36.94	36.75	-5	4,034	-0.12%
2024/02/23	0	0.00	1	37.40	36.95	-1	4,044	-0.02%
2024/02/22	5	38.14	0	0.00	38.55	5	4,027	0.12%
2024/02/21	0	0.00	1	35.10	35.05	-1	3,811	-0.03%
2024/02/19	1	35.15	0	0.00	35.30	1	5,312	0.02%
2024/02/16	3	34.65	0	0.00	34.70	3	5,767	0.05%
2024/01/31	0	0.00	1	33.65	33.65	-1	6,487	-0.02%
2024/01/30	0	0.00	1	33.90	34.00	-1	6,575	-0.02%
2024/01/29	1	33.80	1	34.50	34.20	0	6,656	0.00%
2024/01/26	2	34.55	3	34.10	34.25	-1	6,775	-0.01%
2024/01/25	2	33.55	1	34.20	33.00	1	6,958	0.01%
2024/01/24	1	33.65	0	0.00	33.65	1	7,322	0.01%
2024/01/23	2	32.75	1	32.55	32.75	1	7,576	0.01%
2024/01/16	0	0.00	4	32.10	32.10	-4	7,776	-0.05%
2024/01/15	0	0.00	1	32.90	32.70	-1	7,781	-0.01%
2024/01/09	0	0.00	1	33.40	34.00	-1	7,840	-0.01%
2024/01/05	0.5	34.50	0	0.00	34.55	0.5	7,853	0.01%
2023/12/20	1	35.90	0	0.00	36.05	1	9,829	0.01%
2023/12/07	15	40.16	15	39.55	38.65	0	10,177	0.00%
2023/12/06	8	40.01	1	39.85	39.85	7	10,092	0.07%
2023/12/05	1	40.70	1	39.80	39.80	0	9,913	0.00%
2023/12/04	1	40.40	3	39.55	39.80	-2	9,798	-0.02%
2023/12/01	0	0.00	1	38.60	38.95	-1	9,645	-0.01%
2023/11/28	0.2	39.20	0	0.00	39.40	0.2	9,429	0.00%
2023/11/24	5	39.26	3	39.20	40.30	2	9,279	0.02%
2023/11/22	0	0.00	5	38.50	38.25	-5	8,297	-0.06%
2023/11/21	9	38.76	0	0.00	38.15	9	8,215	0.11%
2023/11/16	34	41.27	43	40.47	39.00	-9	7,643	-0.12%
2023/11/15	6	38.75	2	39.35	39.35	4	6,398	0.06%
2023/11/14	0	0.00	5	36.59	35.80	-5	5,913	-0.08%
2023/11/10	15	33.53	2	33.40	33.25	13	5,334	0.24%
2023/11/09	6	33.30	7	32.59	32.60	-1	5,220	-0.02%
2023/11/08	8	33.54	8	33.90	33.35	0	5,172	0.00%
2023/11/06	7	33.94	8	33.48	33.55	-1	5,027	-0.02%
2023/11/03	6	35.12	3	34.80	34.80	3	4,930	0.06%
2023/11/02	6	34.81	6	34.88	35.60	0	4,784	0.00%
2023/11/01	60	34.84	59	34.11	34.75	1	4,479	0.02%
2023/10/31	3	32.83	3	32.80	32.80	0	4,077	0.00%
2023/10/30	0	0.00	11	35.90	35.90	-11	3,788	-0.29%
2023/10/26	4	30.05	4	30.03	29.70	0	3,624	0.00%
2023/10/25	2	31.40	2	31.25	31.10	0	3,590	0.00%
2023/10/24	19	30.31	19	30.35	30.50	0	3,562	0.00%
2023/10/23	2	28.45	12	29.30	28.95	-10	3,532	-0.28%
2023/10/20	33	28.35	29	28.62	28.75	4	3,515	0.11%
2023/10/19	14	30.20	15	30.05	30.00	-1	3,484	-0.03%
2023/10/18	4	31.00	4	30.75	30.50	0	3,460	0.00%
2023/10/17	28	31.89	28	31.97	31.40	0	3,431	0.00%
2023/10/16	21	31.57	20	31.84	31.85	1	3,396	0.03%
2023/10/13	9	32.56	5	32.92	32.35	4	3,359	0.12%
2023/10/12	31	32.55	31	32.91	33.00	0	3,334	0.00%
2023/10/11	17	32.58	13	32.72	32.50	4	3,289	0.12%
2023/10/06	5	34.85	0	0.00	34.25	5	3,221	0.16%
2023/10/05	5	36.35	0.3	35.80	35.85	4.7	2,924	0.16%
2023/10/04	0	0.00	1	34.50	34.80	-1	2,300	-0.04%
2023/10/03	12	31.63	13	31.73	31.65	-1	1,848	-0.05%
2023/09/28	0	0.00	1	27.15	27.20	-1	1,369	-0.07%
2023/09/21	2	27.17	3	26.77	26.90	-1	1,032	-0.10%
2023/09/20	1	26.40	0	0.00	26.40	1	820	0.12%
2023/09/19	0	0.00	50	25.00	24.95	-50	677	-7.38%
2023/09/18	50	25.40	0	0.00	25.40	50	590	8.47%
2023/09/13	20	23.00	20	22.80	23.35	0	427	0.00%
2023/08/23	1	20.70	1	20.75	20.85	0	287	0.00%
2023/08/11	0	0.00	2	20.25	20.30	-2	303	-0.66%
2023/07/31	2	21.00	0	0.00	20.85	2	397	0.50%
2023/07/17	0	21.40	0	0.00	21.40	0	794	0.00%
2023/07/12	0	21.15	0	0.00	21.05	0	791	0.00%
2023/05/12	0	21.15	0	0.00	21.00	0	768	0.00%
2023/05/09	0	22.50	0	0.00	22.10	0	731	0.00%
2023/05/04	1	22.50	1	23.00	23.10	0	690	0.00%
2023/05/03	1	23.45	1	22.95	22.95	0	656	0.00%
2023/03/22	0	0.00	3	23.45	23.50	-3	380	-0.79%
2023/03/15	3	23.05	0	0.00	23.00	3	397	0.75%
2023/03/08	0	0.00	2	24.40	24.40	-2	491	-0.41%
2023/02/17	0	0.00	2	23.75	23.70	-2	710	-0.28%
2023/01/16	1	22.15	1	22.25	22.45	0	781	0.00%
2022/12/15	2	23.35	1	23.60	23.40	1	890	0.11%
2022/12/14	3	23.77	2	24.45	23.60	1	886	0.11%
2022/12/12	0	0.00	3	23.25	23.30	-3	815	-0.37%
2022/12/06	4	23.03	2	22.90	22.90	2	849	0.24%
2022/12/05	0	0.00	3	23.45	23.45	-3	891	-0.34%
2022/12/02	4	23.11	1	23.10	23.10	3	941	0.32%
2022/12/01	0	0.00	3	24.00	23.85	-3	951	-0.32%
2022/11/30	3	23.30	1	23.50	23.20	2	931	0.21%
2022/11/29	5	23.77	3	23.72	23.50	2	938	0.21%
2022/11/28	12	24.38	10	24.25	24.25	2	927	0.22%
2022/11/25	0	0.00	23	23.63	24.30	-23	799	-2.88%
2022/11/18	0	0.00	5	22.25	21.95	-5	749	-0.67%
2022/11/17	0	0.00	1	21.85	22.30	-1	755	-0.13%
2022/11/16	0	0.00	5	22.00	21.95	-5	763	-0.66%
2022/11/15	9	22.38	0	0.00	22.40	9	776	1.16%
2022/11/14	20	23.50	3	23.45	23.60	17	784	2.17%
2022/11/04	0	0.00	1	20.35	20.40	-1	710	-0.14%
2022/09/13	3	24.40	0	0.00	24.15	3	655	0.46%
2022/09/12	0	0.00	5	25.85	24.90	-5	650	-0.77%
2022/09/08	0	0.00	3	25.20	24.90	-3	610	-0.49%
2022/09/07	5	24.60	0	0.00	23.20	5	557	0.90%
2022/09/01	0	0.00	1	23.95	23.70	-1	484	-0.21%
2022/08/31	1	24.30	0	0.00	24.30	1	492	0.20%
2022/07/29	0	0.00	0	22.10	22.25	0	865	0.00%
2022/07/26	0.4	21.35	0	0.00	21.35	0.4	958	0.04%
2022/06/20	14	23.35	14	23.61	21.60	0	3,979	0.00%
2022/06/09	6	25.83	4	26.00	25.65	2	3,982	0.05%
2022/06/07	0.1	25.90	0	0.00	25.80	0.1	3,908	0.00%
2022/05/30	0.1	26.00	0	0.00	25.80	0.1	3,919	0.00%
2022/05/19	1	26.95	1	27.40	25.80	0	3,907	0.00%
2022/05/17	2	25.15	7	25.26	25.25	-5	3,819	-0.13%
2022/05/16	2	25.38	1.4	25.34	25.35	0.6	3,820	0.02%
2022/05/13	0	0.00	6	24.53	25.35	-6	3,815	-0.16%
2022/05/12	1	25.20	0	0.00	24.20	1	3,798	0.03%
2022/05/11	2	27.40	0	0.00	26.75	2	3,771	0.05%
2022/05/10	2	27.55	0	0.00	27.60	2	3,715	0.05%
2022/05/06	0	0.00	3	27.98	28.00	-3	3,686	-0.08%
2022/05/05	1	28.95	0	0.00	28.65	1	3,680	0.03%
2022/04/29	0	0.00	1	29.15	29.10	-1	3,632	-0.03%
2022/04/28	3	29.48	0	0.00	30.00	3	3,512	0.09%
2022/04/27	1	30.80	1	30.25	30.25	0	3,448	0.00%
2022/04/26	6	31.58	7	31.11	30.15	-1	3,302	-0.03%
2022/04/25	2	33.48	4.7	34.90	32.15	-2.7	2,950	-0.09%
2022/04/22	11.7	32.83	12.2	32.92	33.80	-0.5	2,202	-0.02%
2022/04/21	4	31.08	1	30.75	30.75	3	1,912	0.16%
2022/04/20	3	29.15	5	29.40	29.90	-2	1,712	-0.12%
2022/04/19	4	29.26	4	29.40	30.35	0	1,600	0.00%
2022/04/13	0	0.00	5	25.92	26.00	-5	1,726	-0.29%
2022/04/12	1	25.90	10	26.42	25.60	-9	2,124	-0.42%
2022/04/11	3	27.60	5	27.00	26.80	-2	2,213	-0.09%
2022/04/08	0	0.00	2	28.30	28.55	-2	2,323	-0.09%
2022/04/07	2	28.25	30	28.35	28.20	-28	2,417	-1.16%
2022/04/06	0	0.00	6	29.83	29.00	-6	2,780	-0.22%
2022/04/01	0	0.00	2	28.23	28.30	-2	3,155	-0.06%
2022/03/31	1	27.60	2	27.68	27.80	-1	3,413	-0.03%
2022/03/30	2	27.60	0	0.00	27.60	2	3,643	0.05%
2022/03/29	1	28.15	0	0.00	28.00	1	3,754	0.03%
2022/03/25	0	26.00	0	0.00	26.10	0	3,580	0.00%
2022/03/24	1	26.00	0	0.00	26.05	1	3,576	0.03%
2022/03/23	1	26.40	0	0.00	26.30	1	3,578	0.03%
2022/03/21	2	26.30	0	0.00	26.25	2	3,576	0.06%
2022/03/16	0	0.00	2	25.00	25.00	-2	3,583	-0.06%
2022/03/15	1	24.95	0	0.00	24.60	1	3,588	0.03%
2022/03/14	1	25.10	0	0.00	25.00	1	3,585	0.03%
2022/03/08	0	0.00	2	25.05	25.20	-2	3,577	-0.06%
2022/03/01	1	27.45	0	0.00	27.75	1	3,664	0.03%
2022/02/21	13	29.00	0	0.00	29.40	13	3,699	0.35%
2022/02/18	1	29.50	0	0.00	29.50	1	3,694	0.03%
2022/02/10	0	0.00	1	30.75	30.75	-1	3,678	-0.03%
2022/01/24	20	31.33	21	31.02	32.00	-1	3,654	-0.03%
2022/01/17	2	33.75	0	0.00	33.00	2	3,541	0.06%
2022/01/13	1	33.20	1	32.70	32.85	0	3,510	0.00%
2022/01/12	10	32.70	10	33.30	33.20	0	3,504	0.00%
2022/01/11	3	35.12	0	0.00	33.70	3	3,457	0.09%
2022/01/10	37	34.65	49	34.82	34.00	-12	3,372	-0.36%
2022/01/07	10	36.30	11	35.75	35.15	-1	3,310	-0.03%
2022/01/06	12	35.90	11	36.83	37.15	1	3,281	0.03%
2022/01/05	27	36.50	15	35.40	37.60	12	3,478	0.34%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	0	0.00	1	33.15	31.55	-1	3,040	-0.03%
2021/12/30	5	32.00	5	31.75	32.00	0	2,923	0.00%
2021/12/29	0	0.00	2	33.20	32.80	-2	2,834	-0.07%
2021/12/28	6	33.54	4	33.15	33.55	2	2,457	0.08%
2021/12/27	2	30.55	32	29.53	30.50	-30	2,038	-1.47%
2021/12/23	10	25.65	0	0.00	27.30	10	1,492	0.67%
2021/12/17	0	0.00	20	24.55	24.50	-20	1,465	-1.36%
2021/11/29	1	25.55	1	25.10	25.10	0	2,161	0.00%
2021/11/26	10	25.97	0	0.00	26.00	10	2,107	0.47%
2021/11/24	30	25.67	0	0.00	25.80	30	2,152	1.39%
2021/11/08	1	27.50	0	0.00	27.55	1	2,539	0.04%
2021/11/03	3	27.25	0	0.00	27.20	3	2,588	0.12%
2021/10/29	5	27.46	0	0.00	27.15	5	2,650	0.19%
2021/10/28	0	0.00	2	27.70	27.70	-2	2,657	-0.08%
2021/10/15	0.2	24.70	0	0.00	24.70	0.2	2,801	0.01%
2021/10/14	2	25.18	1	24.20	24.15	1	2,784	0.04%
2021/10/13	2.6	26.81	2	27.18	26.50	0.6	2,712	0.02%
2021/09/29	3	26.48	0	0.00	26.05	3	2,348	0.13%
2021/09/27	1	28.25	0	0.00	28.10	1	2,359	0.04%
2021/09/24	3	29.25	0	0.00	29.00	3	2,361	0.13%
2021/09/23	3	29.30	0	0.00	29.20	3	2,366	0.13%
2021/09/22	0	0.00	1	29.80	29.70	-1	2,371	-0.04%
2021/09/14	2	30.65	0	0.00	31.00	2	2,367	0.08%
2021/09/13	1	29.85	0	0.00	29.85	1	2,325	0.04%
2021/09/10	11	30.42	1	30.05	30.05	10	2,330	0.43%
2021/09/09	2	30.45	4	30.36	31.00	-2	2,295	-0.09%
2021/09/08	4	27.73	3	28.80	29.80	1	1,997	0.05%
2021/09/07	2	26.95	2	27.00	27.10	0	1,921	0.00%
2021/09/06	1	28.80	0	0.00	27.45	1	1,919	0.05%
2021/09/02	9	29.12	0	0.00	28.40	9	1,743	0.52%
2021/08/31	1	28.45	0	0.00	28.70	1	1,753	0.06%
2021/08/26	3	28.53	1	28.25	28.30	2	1,843	0.11%
2021/08/24	4	28.28	0	0.00	28.00	4	1,923	0.21%
2021/08/23	3	28.20	0	0.00	28.60	3	1,939	0.15%
2021/08/18	1	28.65	3	28.15	28.85	-2	1,962	-0.10%
2021/08/16	2	28.70	3	29.35	29.15	-1	2,018	-0.05%
2021/08/09	2	32.40	0	0.00	31.55	2	3,314	0.06%
2021/08/06	0	0.00	1	34.15	34.10	-1	3,516	-0.03%
2021/08/04	2	36.00	0	0.00	35.90	2	3,700	0.05%
2021/08/02	0	0.00	1	35.10	35.20	-1	3,658	-0.03%
2021/07/30	1	35.30	2	35.38	35.20	-1	3,707	-0.03%
2021/07/20	3	39.47	0	0.00	39.15	3	3,889	0.08%
2021/07/15	1	41.30	2	40.80	41.45	-1	3,964	-0.03%
2021/07/14	0	0.00	2	40.50	40.35	-2	3,971	-0.05%
2021/07/12	0	0.00	1	39.90	39.95	-1	4,051	-0.02%
2021/07/09	2	39.50	0	0.00	39.35	2	4,066	0.05%
2021/07/05	5	40.65	0	0.00	40.85	5	4,442	0.11%
2021/07/01	0	0.00	1	39.95	40.00	-1	4,621	-0.02%
2021/06/18	0	0.00	2	40.85	40.70	-2	5,766	-0.03%
2021/06/15	2	41.30	5	41.35	41.35	-3	5,947	-0.05%
2021/06/10	0	0.00	5	42.20	42.10	-5	6,036	-0.08%
2021/06/09	1	42.60	2	41.75	41.75	-1	6,056	-0.02%
2021/06/07	3	42.70	0	0.00	42.50	3	6,168	0.05%
2021/06/03	2	44.60	0	0.00	44.40	2	6,171	0.03%
2021/06/01	1	44.20	0	0.00	44.70	1	6,183	0.02%
2021/05/31	1	43.25	1	43.55	43.60	0	6,152	0.00%
2021/05/26	1	42.80	1	43.75	43.80	0	6,163	0.00%
2021/05/20	2	46.00	1	47.05	43.95	1	6,150	0.02%
2021/05/19	3	46.93	2	49.75	46.70	1	5,957	0.02%
2021/05/18	18	49.54	5	47.70	48.00	13	5,696	0.23%
2021/05/17	1	48.00	2	48.00	48.45	-1	5,364	-0.02%
2021/05/14	0	0.00	1	43.60	44.05	-1	5,053	-0.02%
2021/05/13	0	0.00	11	41.74	42.15	-11	4,831	-0.23%
2021/05/12	3	41.33	4	38.78	38.35	-1	4,786	-0.02%
2021/05/11	0	0.00	1	40.00	40.00	-1	4,733	-0.02%
2021/04/29	4	48.51	0	0.00	47.75	4	6,040	0.07%
2021/04/28	3	49.35	1	48.25	48.00	2	6,127	0.03%
2021/04/26	1	47.10	1	46.90	46.90	0	6,181	0.00%
2021/04/22	0	0.00	3	49.05	46.65	-3	6,265	-0.05%
2021/04/20	0	0.00	1	49.20	49.25	-1	6,226	-0.02%
2021/04/19	1	48.70	1	50.40	50.10	0	6,235	0.00%
2021/04/14	1	50.00	1	49.20	49.05	0	6,336	0.00%
2021/04/13	0	0.00	23	53.26	50.10	-23	6,449	-0.36%
2021/04/12	4	50.90	0	0.00	51.00	4	6,321	0.06%
2021/04/09	1	50.80	0	0.00	50.50	1	6,338	0.02%
2021/04/08	5	51.60	7	51.50	51.80	-2	6,406	-0.03%
2021/04/07	1	51.60	5	51.70	51.70	-4	6,357	-0.06%
2021/04/06	25	52.57	2	50.50	52.30	23	6,261	0.37%
2021/04/01	2	50.00	0	0.00	50.10	2	5,963	0.03%
2021/03/29	2	46.50	1	46.00	46.00	1	6,055	0.02%
2021/03/17	2	47.95	2	48.50	48.50	0	6,020	0.00%
2021/03/16	0	0.00	1	47.40	47.60	-1	6,088	-0.02%
2021/03/08	1	44.20	1	43.70	43.70	0	6,785	0.00%
2021/02/24	2	47.68	3	46.82	46.65	-1	7,494	-0.01%
2021/02/23	1	46.60	1	46.80	47.05	0	7,548	0.00%
2021/02/22	3	45.92	2	46.08	46.25	1	7,792	0.01%
2021/02/19	0	0.00	1	45.15	45.15	-1	7,896	-0.01%
2021/02/17	0	0.00	1	44.00	43.50	-1	8,142	-0.01%
2021/02/04	1	45.95	0	0.00	45.90	1	8,372	0.01%
2021/02/03	1	46.90	1	47.45	46.05	0	8,611	0.00%
2021/02/01	1	45.65	0	0.00	46.10	1	9,154	0.01%
2021/01/29	2	46.25	2	45.58	45.30	0	9,183	0.00%
2021/01/27	0	0.00	2	47.60	47.60	-2	9,417	-0.02%
2021/01/26	5	50.51	20	48.80	48.80	-15	9,415	-0.16%
2021/01/25	1	48.25	14	50.42	51.80	-13	9,068	-0.14%
2021/01/22	2	46.73	3	47.10	47.15	-1	9,049	-0.01%
2021/01/21	7	47.75	7	46.16	46.05	0	9,562	0.00%
2021/01/20	4	45.29	0	0.00	44.75	4	9,710	0.04%
2021/01/18	2	45.73	1	46.75	46.45	1	10,146	0.01%
2021/01/14	0	0.00	1	48.20	47.95	-1	10,205	-0.01%
2021/01/13	20	48.20	0	0.00	47.85	20	10,288	0.19%
2021/01/12	0	0.00	1	47.80	46.75	-1	10,447	-0.01%
2021/01/11	1	47.50	11	47.90	47.95	-10	10,593	-0.09%
2021/01/08	5	47.45	10	47.27	47.70	-5	10,854	-0.05%
2021/01/07	11	47.12	9	47.17	47.90	2	11,012	0.02%
2021/01/06	4	45.88	0	0.00	46.10	4	11,545	0.03%
2021/01/05	7	48.43	18	48.51	47.40	-11	11,670	-0.09%
2021/01/04	9	48.67	9	48.67	48.65	0	11,975	0.00%
2020/12/31	1	50.80	0	0.00	49.95	1	12,299	0.01%
2020/12/29	2	49.45	0	0.00	48.65	2	13,953	0.01%
2020/12/25	8	50.44	0	0.00	49.10	8	15,292	0.05%
2020/12/24	3	49.62	5	49.83	49.85	-2	15,589	-0.01%
2020/12/23	11	49.16	0	0.00	48.05	11	15,999	0.07%
2020/12/22	2	49.60	4	50.00	50.50	-2	16,303	-0.01%
2020/12/21	2	49.20	0	0.00	49.00	2	16,405	0.01%
2020/12/18	0	0.00	1	48.80	48.55	-1	16,703	-0.01%
2020/12/16	2	50.40	0	0.00	50.40	2	17,059	0.01%
2020/12/15	1	51.30	0	0.00	49.95	1	17,679	0.01%
2020/12/11	0	0.00	8	50.05	49.60	-8	18,149	-0.04%
2020/12/08	1	52.70	16	51.88	53.00	-15	20,588	-0.07%
2020/12/07	15	51.77	4	51.70	51.10	11	21,166	0.05%
2020/12/04	14	55.64	14	56.67	55.60	0	21,372	0.00%
2020/12/03	2	55.90	0	0.00	56.00	2	22,484	0.01%
2020/12/02	4	57.20	0	0.00	57.30	4	22,967	0.02%
2020/12/01	13	59.78	3	58.73	58.70	10	22,885	0.04%
2020/11/30	2	59.55	4	59.85	59.60	-2	22,824	-0.01%
2020/11/27	1	58.90	4	58.20	59.00	-3	22,754	-0.01%
2020/11/26	0	0.00	1	57.00	57.30	-1	22,648	0.00%
2020/11/25	2	57.10	6	57.22	57.30	-4	22,623	-0.02%
2020/11/24	7	59.59	4	59.50	58.60	3	22,575	0.01%
2020/11/23	1	58.80	2	58.60	58.80	-1	22,488	0.00%
2020/11/20	2	57.90	3	57.70	57.70	-1	22,423	0.00%
2020/11/19	9	59.58	4	59.85	58.90	5	22,402	0.02%
2020/11/17	1	56.30	1	57.60	56.90	0	22,218	0.00%
2020/11/16	2	57.70	0	0.00	57.60	2	22,288	0.01%
2020/11/13	7	57.99	1	57.20	57.70	6	22,387	0.03%
2020/11/11	1	56.00	5	56.18	57.00	-4	22,480	-0.02%
2020/11/10	3	56.90	15	56.20	55.50	-12	22,356	-0.05%
2020/11/09	3	61.67	5	61.32	61.40	-2	22,067	-0.01%
2020/11/06	7	61.17	15	60.51	60.20	-8	22,089	-0.04%
2020/11/05	2	61.60	27	61.62	61.40	-25	22,156	-0.11%
2020/11/04	3	62.20	11	62.45	62.10	-8	22,340	-0.04%
2020/11/03	1	62.00	2	62.40	61.80	-1	22,675	0.00%
2020/11/02	12	62.20	1	63.50	61.70	11	23,534	0.05%
2020/10/30	29	65.21	18	65.59	62.20	11	24,425	0.05%
2020/10/29	21	64.76	19	64.12	66.50	2	24,742	0.01%
2020/10/28	11	64.26	10	62.92	63.50	1	24,299	0.00%
2020/10/27	15	63.29	15	63.17	63.30	0	24,240	0.00%
2020/10/26	0	0.00	10	60.80	60.70	-10	23,993	-0.04%
2020/10/23	1	62.80	0	0.00	62.60	1	24,069	0.00%
2020/10/22	0	0.00	3	62.80	62.80	-3	24,313	-0.01%
2020/10/20	5	64.04	0	0.00	62.50	5	24,854	0.02%
2020/10/19	0	0.00	4	62.20	62.20	-4	24,855	-0.02%
2020/10/16	19	64.70	31	65.58	63.00	-12	24,855	-0.05%
2020/10/15	1	67.30	4	68.40	66.80	-3	24,894	-0.01%
2020/10/14	15	69.44	5	69.40	67.30	10	25,105	0.04%
2020/10/13	1	68.40	2	67.70	67.20	-1	25,279	0.00%
2020/10/12	5	67.72	4	68.23	67.70	1	25,195	0.00%
2020/10/08	9	67.91	14	68.49	67.50	-5	25,336	-0.02%
2020/10/07	13	68.08	17	67.27	68.10	-4	25,620	-0.02%
2020/10/06	32	67.66	8	67.84	67.50	24	25,528	0.09%
2020/10/05	12	63.26	33	64.07	66.50	-21	24,601	-0.09%
2020/09/30	1	60.90	2	61.30	60.50	-1	24,577	0.00%
2020/09/29	18	61.77	4	60.30	60.10	14	24,713	0.06%
2020/09/28	3	60.57	10	62.09	63.00	-7	24,954	-0.03%
2020/09/25	16	61.21	3	61.80	59.10	13	24,564	0.05%
2020/09/24	2	63.00	7	63.04	62.50	-5	24,296	-0.02%
2020/09/23	9	65.39	10	65.50	64.00	-1	24,222	0.00%
2020/09/22	13	63.25	18	63.93	66.00	-5	24,073	-0.02%
2020/09/21	16	65.58	9	64.70	64.70	7	23,946	0.03%
2020/09/18	20	66.99	4	65.85	65.80	16	23,911	0.07%
2020/09/17	1	64.10	4	64.68	64.00	-3	23,321	-0.01%
2020/09/16	4	64.08	1	64.30	64.00	3	23,269	0.01%
2020/09/15	3	64.67	17	64.91	63.70	-14	22,979	-0.06%
2020/09/14	27	61.57	17	60.83	64.10	10	22,178	0.05%
2020/09/11	5	59.50	6	59.73	58.30	-1	21,177	0.00%
2020/09/10	1	64.90	0	0.00	64.30	1	20,578	0.00%
2020/09/09	23	67.30	8	67.39	68.00	15	19,988	0.08%
2020/09/08	21	67.23	20	66.00	67.20	1	19,686	0.01%
2020/09/07	27	80.16	6	81.27	71.10	21	19,288	0.11%
2020/09/04	2	77.20	0	0.00	79.00	2	19,331	0.01%
2020/09/03	0	0.00	2.1	77.03	79.00	-2.1	19,716	-0.01%
2020/09/02	0	0.00	1	76.60	76.60	-1	20,043	0.00%
2020/09/01	5	68.50	6	70.00	69.70	-1	20,193	0.00%
2020/08/31	2	67.50	2	69.00	70.00	0	20,472	0.00%
2020/08/26	4	60.00	4	61.20	59.50	0	20,496	0.00%
2020/08/25	2	59.00	2	59.70	60.30	0	20,463	0.00%
2020/08/24	5	56.50	5	57.30	57.30	0	20,381	0.00%
2020/08/21	41	54.57	27	54.50	56.40	14	20,321	0.07%
2020/08/20	22	52.44	6	51.80	52.90	16	20,139	0.08%
2020/08/19	12	57.22	12	58.60	55.10	0	19,896	0.00%
2020/08/18	9	53.60	12	54.89	59.00	-3	19,748	-0.02%
2020/08/17	14	54.31	19	54.81	55.80	-5	19,661	-0.03%
2020/08/14	19	47.99	17	48.39	50.80	2	19,553	0.01%
2020/08/13	21	46.19	34	47.25	48.15	-13	19,424	-0.07%
2020/08/12	47	43.69	47	44.42	45.80	0	19,225	0.00%
2020/08/11	40	46.82	51	47.17	46.35	-11	19,088	-0.06%
2020/08/10	11	44.14	1	44.00	45.00	10	18,843	0.05%
2020/08/07	7	44.18	4	42.81	43.25	3	18,500	0.02%
2020/08/06	20	43.86	6	44.20	43.50	14	17,960	0.08%
2020/08/05	16	40.57	19	40.96	41.35	-3	16,997	-0.02%
2020/08/04	17	37.53	26	38.00	39.60	-9	15,891	-0.06%
2020/08/03	1	35.80	1	35.70	36.00	0	15,217	0.00%
2020/07/31	1	36.00	0	0.00	35.75	1	15,184	0.01%
2020/07/29	1	34.65	10	35.35	35.65	-9	14,890	-0.06%
2020/07/28	10	34.65	20	35.95	34.30	-10	14,733	-0.07%
2020/07/27	12	36.98	10	36.50	35.75	2	14,450	0.01%
2020/07/24	15	36.43	16	37.57	36.95	-1	14,200	-0.01%
2020/07/23	8	36.28	2	36.65	36.50	6	13,766	0.04%
2020/07/22	11	35.50	10	35.95	36.20	1	13,647	0.01%
2020/07/20	0	0.00	1	36.70	33.70	-1	13,268	-0.01%
2020/07/17	11	37.38	12	37.79	37.40	-1	12,881	-0.01%
2020/07/14	7	37.66	8	38.19	38.05	-1	11,593	-0.01%
2020/07/13	3	36.62	3	36.55	36.50	0	11,051	0.00%
2020/07/10	4	35.99	0	0.00	35.30	4	10,684	0.04%
2020/07/09	5	40.11	8	39.33	37.35	-3	10,324	-0.03%
2020/07/08	7	37.39	10	36.67	37.70	-3	9,539	-0.03%
2020/07/07	13	33.88	6	33.23	34.85	7	8,843	0.08%
2020/07/02	0	0.00	1	28.85	28.40	-1	8,172	-0.01%
2020/07/01	1	28.00	2	29.45	28.10	-1	8,109	-0.01%
2020/06/29	0	0.00	18	26.05	26.85	-18	7,802	-0.23%
2020/06/24	8	24.29	8	24.38	24.45	0	7,666	0.00%
2020/06/23	18	23.53	18	23.71	23.20	0	7,599	0.00%
2020/06/22	28	25.54	14	25.62	24.15	14	7,488	0.19%
2020/06/19	20	25.74	20	26.00	26.40	0	7,418	0.00%
2020/06/18	9	26.95	0	0.00	26.90	9	7,306	0.12%
2020/06/16	9	23.62	9	23.47	23.55	0	7,031	0.00%
2020/06/15	0	0.00	1	23.30	24.25	-1	6,945	-0.01%
2020/06/12	1	22.45	6	20.50	22.85	-5	6,741	-0.07%
2020/06/11	1	21.50	2	21.70	20.80	-1	6,005	-0.02%
2020/06/09	1	17.90	1	18.25	18.35	0	5,048	0.00%
2020/06/03	2	14.70	2	14.40	14.15	0	4,339	0.00%
2020/05/22	2	14.50	0	0.00	13.95	2	5,430	0.04%
2020/05/18	0	0.00	16	13.40	13.25	-16	5,483	-0.29%
2020/05/14	5	13.40	10	12.80	12.80	-5	5,602	-0.09%
2020/05/08	5	13.70	5	13.30	13.30	0	5,485	0.00%
2020/05/07	5	12.85	6	13.40	13.50	-1	5,447	-0.02%
2020/05/06	5	12.80	5	12.70	12.70	0	5,352	0.00%
2020/05/05	0	0.00	4	12.60	12.55	-4	5,265	-0.08%
2020/04/28	5	11.90	5	12.00	12.00	0	5,083	0.00%
2020/04/27	2	12.25	2	12.10	11.85	0	5,036	0.00%
2020/04/21	3	11.65	3	11.85	11.70	0	4,677	0.00%
2020/04/17	0	0.00	1	11.80	11.20	-1	4,476	-0.02%
2020/04/16	4	11.49	3	11.85	11.70	1	4,397	0.02%
2020/04/09	20	11.40	0	0.00	11.25	20	4,063	0.49%
2020/04/08	0	0.00	1	11.45	11.45	-1	4,009	-0.02%
2020/04/07	4	11.63	5	11.76	11.80	-1	3,856	-0.03%
2020/04/06	11	10.19	10	10.72	10.75	1	3,713	0.03%
2020/03/27	0	0.00	1	9.52	9.50	-1	3,455	-0.03%
2020/03/26	3	9.71	3	9.59	9.51	0	3,417	0.00%
2020/03/17	5	8.95	5	9.17	9.54	0	3,140	0.00%
2020/03/16	2	9.35	3	9.55	9.17	-1	3,058	-0.03%
2020/03/13	3	8.63	2	8.48	8.93	1	2,950	0.03%
2020/03/12	5	10.20	5	9.60	9.38	0	2,881	0.00%
2020/03/10	25	11.07	20	11.13	10.90	5	2,765	0.18%
2020/03/09	3	13.05	3	11.77	11.60	0	2,681	0.00%
2020/03/06	2	13.30	2	13.00	12.85	0	2,549	0.00%
2020/03/05	5	13.64	3	13.30	13.25	2	2,404	0.08%
2020/03/04	6	12.68	10	13.16	13.50	-4	2,074	-0.19%
2020/03/03	4	12.36	2	12.30	12.30	2	1,734	0.12%
2020/03/02	2	12.38	3	12.25	12.30	-1	1,581	-0.06%
2020/02/27	3	12.17	3	12.28	12.15	0	1,469	0.00%
2020/02/26	3	12.28	3	12.05	12.75	0	1,355	0.00%
2020/02/25	1	11.90	0	0.00	11.80	1	1,144	0.09%
2020/02/24	0	0.00	1	12.40	12.05	-1	1,067	-0.09%
2020/02/21	1	12.20	0	0.00	12.20	1	1,009	0.10%
2020/02/20	2	12.60	2	12.60	12.60	0	957	0.00%
2020/02/18	0	0.00	5	11.50	12.30	-5	687	-0.73%
2020/02/13	3	10.63	3	10.60	10.75	0	485	0.00%
2020/02/11	0	0.00	2	10.45	10.35	-2	429	-0.47%
2020/02/10	2	10.35	0	0.00	10.35	2	402	0.50%
2020/01/14	0	0.00	1	10.35	10.20	-1	419	-0.24%
2020/01/03	1	10.25	0	0.00	10.30	1	410	0.24%
2019/12/27	0	0.00	2	10.40	10.40	-2	410	-0.49%
2019/12/17	0	0.00	3	10.35	10.30	-3	427	-0.70%
2019/12/13	2	10.45	0	0.00	10.35	2	423	0.47%
2019/12/10	0	0.00	3	10.30	10.35	-3	394	-0.76%
2019/12/03	4	10.00	4	10.05	10.15	0	443	0.00%
2019/11/27	5	10.20	0	0.00	10.30	5	441	1.13%
2019/11/25	0	0.00	2	10.40	10.35	-2	441	-0.45%
2019/11/19	0	0.00	5	10.35	10.30	-5	440	-1.13%
2019/11/18	19	10.35	14	10.35	10.30	5	441	1.13%
2019/10/31	2	10.75	5	10.85	10.75	-3	489	-0.61%
2019/10/29	2	11.00	0	0.00	10.95	2	480	0.42%
2019/10/25	0	0.00	1	10.85	10.85	-1	424	-0.24%
2019/10/21	1	10.60	0	0.00	10.45	1	466	0.21%
2019/10/15	0	0.00	2	10.45	10.65	-2	466	-0.43%
2019/09/19	5	10.75	0	0.00	10.80	5	477	1.05%
2019/09/11	0	0.00	1	10.95	10.95	-1	502	-0.20%
2019/09/10	1	10.75	0	0.00	10.75	1	462	0.22%
2019/08/01	0	0.00	2	11.45	11.45	-2	699	-0.29%
2019/07/30	2	11.15	0	0.00	11.15	2	782	0.26%
2019/07/29	2	11.45	0	0.00	11.45	2	783	0.26%
2019/07/23	0	0.00	1	11.50	11.60	-1	807	-0.12%
2019/07/15	1	11.35	0	0.00	11.35	1	940	0.11%
2019/05/15	6	12.15	2	12.20	11.75	4	1,788	0.22%
2019/05/14	0	0.00	15	12.40	12.60	-15	1,744	-0.86%
2019/05/10	15	13.40	0	0.00	12.95	15	1,725	0.87%
2019/05/09	0	0.00	10	13.70	13.05	-10	1,687	-0.59%
2019/05/08	10	13.15	2	13.43	13.60	8	1,557	0.51%
2019/05/07	2	13.05	2	13.05	13.05	0	1,494	0.00%
2019/05/03	0	0.00	1	12.90	12.75	-1	1,466	-0.07%
2019/05/02	0	0.00	4	12.73	12.80	-4	1,454	-0.28%
2019/04/29	2	12.15	0	0.00	12.15	2	1,424	0.14%
2019/04/24	2	12.75	0	0.00	12.75	2	1,416	0.14%
2019/04/22	1	12.90	2	13.10	12.90	-1	1,395	-0.07%
2019/04/19	1	13.20	0	0.00	13.20	1	1,369	0.07%
2019/04/18	0	0.00	4	13.20	13.10	-4	1,262	-0.32%
2019/04/17	0	13.10	1	12.90	13.00	-1	1,228	-0.08%
2019/04/15	2	12.73	2	12.75	12.70	0	1,223	0.00%
2019/04/11	6	13.14	0	0.00	12.95	6	1,202	0.50%
2019/04/03	0	0.00	20	13.15	13.20	-20	1,006	-1.99%
2019/03/25	2	11.60	3	11.55	11.45	-1	741	-0.13%
2019/03/22	1	11.80	0	0.00	11.80	1	727	0.14%
2019/03/06	0	0.00	3	11.83	11.70	-3	615	-0.49%
2019/03/05	1	11.35	0	0.00	11.35	1	628	0.16%
2019/02/27	1	11.45	0	0.00	11.45	1	600	0.17%
2019/02/26	1	11.60	0	0.00	11.60	1	593	0.17%
2019/02/22	23	11.92	3	11.85	11.95	20	549	3.64%
2019/02/21	0	0.00	1	11.60	11.40	-1	462	-0.22%
2019/02/14	0	0.00	4	11.23	11.20	-4	511	-0.78%
2019/01/18	0	0.00	2	10.65	10.75	-2	461	-0.43%
2019/01/14	0	0.00	1	10.55	10.45	-1	445	-0.22%
2019/01/08	1	10.45	0	0.00	10.40	1	446	0.22%
2018/12/14	2	10.80	0	0.00	10.80	2	461	0.43%
2018/12/11	0	0.00	2	10.50	10.35	-2	470	-0.43%
2018/12/10	2	10.20	0	0.00	10.20	2	471	0.42%
2018/12/05	2	10.70	0	0.00	10.70	2	471	0.42%
2018/11/28	2	10.90	0	0.00	10.90	2	460	0.43%
2018/11/16	0	0.00	2	10.35	10.30	-2	422	-0.47%
2018/11/15	2	10.25	2	10.30	10.35	0	423	0.00%
2018/11/14	2	10.60	0	0.00	10.45	2	426	0.47%
2018/10/16	3	9.16	3	9.25	9.58	0	547	0.00%
2018/10/01	0	0.00	2	11.20	11.25	-2	601	-0.33%
2018/09/28	2	11.20	0	0.00	11.15	2	623	0.32%
2018/09/18	10	11.30	10	11.10	11.10	0	632	0.00%
2018/09/10	0	0.00	16	11.28	10.95	-16	659	-2.43%
2018/09/07	0	0.00	4	11.65	11.70	-4	652	-0.61%
2018/08/27	2	12.15	2	12.35	12.30	0	892	0.00%
2018/08/24	2	12.10	0	0.00	12.10	2	1,012	0.20%
2018/08/23	0	0.00	30	12.20	12.20	-30	1,023	-2.93%
2018/08/22	10	12.30	0	0.00	12.25	10	1,054	0.95%
2018/08/21	17	12.50	0	0.00	12.50	17	1,062	1.60%
2018/08/16	0	0.00	1	12.45	12.25	-1	1,137	-0.09%
2018/08/14	1	12.20	0	0.00	12.20	1	1,188	0.08%
2018/08/13	3	12.25	0	0.00	12.30	3	1,183	0.25%
2018/08/10	13	13.67	0	0.00	13.15	13	1,193	1.09%
2018/08/08	2	13.40	0	0.00	13.25	2	1,188	0.17%
2018/08/06	0	0.00	1	13.60	13.60	-1	1,181	-0.08%
2018/08/03	10	13.20	0	0.00	13.15	10	1,148	0.87%
2018/08/02	0	0.00	1	13.00	12.85	-1	1,148	-0.09%
2018/08/01	1	12.85	0	0.00	12.85	1	1,155	0.09%
2018/07/27	0	0.00	10	13.05	13.05	-10	1,196	-0.84%
2018/07/26	10	13.10	10	12.95	12.95	0	1,196	0.00%
2018/07/24	0	0.00	2	13.00	12.95	-2	1,164	-0.17%
2018/07/19	2	12.75	0	0.00	12.65	2	1,185	0.17%
2018/07/17	1	12.80	0	0.00	12.80	1	1,193	0.08%
2018/07/16	0	0.00	1	13.30	13.10	-1	1,190	-0.08%
2018/07/09	10	12.85	10	12.70	12.70	0	1,184	0.00%
2018/06/20	1	12.90	0	0.00	12.60	1	1,228	0.08%
2018/06/15	11	13.10	0	0.00	13.05	11	1,231	0.89%
2018/06/14	1	13.30	0	0.00	13.15	1	1,227	0.08%
2018/06/13	1	13.30	0	0.00	13.30	1	1,210	0.08%
2018/06/08	2	13.90	10	13.80	13.60	-8	1,226	-0.65%
2018/06/04	0	0.00	1	13.35	13.30	-1	1,365	-0.07%
2018/06/01	1	13.20	1	13.65	13.20	0	1,358	0.00%
2018/05/31	1	12.90	0	0.00	13.00	1	1,280	0.08%
2018/05/08	10	12.78	10	12.60	12.60	0	1,564	0.00%
2018/03/30	0	0.00	5	13.00	12.90	-5	3,298	-0.15%
2018/03/27	5	13.20	0	0.00	13.10	5	3,399	0.15%
2018/03/22	1	13.30	0	0.00	13.30	1	3,583	0.03%
2018/03/19	0	0.00	10	13.80	13.70	-10	3,724	-0.27%
2018/03/16	0	0.00	3	13.85	13.85	-3	3,722	-0.08%
2018/03/15	3	13.85	0	0.00	13.80	3	3,714	0.08%
2018/03/14	0	0.00	1	14.15	14.00	-1	3,703	-0.03%
2018/03/13	11	14.03	1	14.20	14.05	10	3,692	0.27%
2018/03/08	1	13.70	1	14.10	13.70	0	3,479	0.00%
2018/03/07	1	13.70	0	0.00	13.70	1	3,499	0.03%
2018/03/06	10	14.15	0	0.00	13.80	10	3,532	0.28%
2018/03/05	1	13.95	1	14.50	14.15	0	3,535	0.00%
2018/02/27	10	13.45	10	13.80	13.35	0	3,628	0.00%
2018/02/23	5	13.30	16	13.46	13.30	-11	3,755	-0.29%
2018/02/22	0	0.00	13	13.07	13.10	-13	3,785	-0.34%
2018/02/21	3	12.60	10	12.80	12.85	-7	3,806	-0.18%
2018/02/12	10	12.50	10	12.35	12.35	0	3,858	0.00%
2018/02/09	20	12.09	20	12.36	12.40	0	3,900	0.00%
2018/02/08	20	13.03	0	0.00	12.85	20	3,981	0.50%
2018/02/07	21	13.19	0	0.00	12.90	21	4,025	0.52%
2018/02/06	0	0.00	8	13.10	13.05	-8	4,153	-0.19%
2018/02/01	0	0.00	1	15.55	15.15	-1	5,000	-0.02%
2018/01/31	1	15.15	0	0.00	15.15	1	5,132	0.02%
2018/01/29	0	0.00	1	15.20	16.05	-1	5,024	-0.02%
2018/01/26	1	14.75	1	14.90	15.00	0	4,783	0.00%
2018/01/25	1	14.45	1	15.10	14.45	0	4,696	0.00%
2018/01/24	3	14.87	2	14.90	14.90	1	4,669	0.02%
2018/01/23	0	0.00	1	15.10	15.05	-1	4,676	-0.02%
2018/01/22	0	0.00	5	14.80	14.85	-5	4,504	-0.11%
2018/01/19	0	0.00	12	15.06	15.20	-12	4,448	-0.27%
2018/01/18	10	14.60	10	14.70	14.35	0	4,172	0.00%
2018/01/17	11	14.28	8	14.65	14.65	3	4,138	0.07%
2018/01/16	10	14.00	10	14.15	14.45	0	4,155	0.00%
2018/01/15	0	0.00	10	14.30	13.90	-10	4,094	-0.24%
2018/01/12	0	0.00	1	14.00	13.90	-1	4,091	-0.02%
2018/01/09	0	0.00	20	13.75	13.65	-20	4,027	-0.50%
2018/01/08	11	13.65	10	14.10	13.65	1	4,048	0.02%
2018/01/04	20	14.55	30	14.35	14.30	-10	3,960	-0.25%
2018/01/03	14	14.04	10	14.25	14.55	4	3,920	0.10%
2018/01/02	0	0.00	1	13.80	14.05	-1	3,853	-0.03%