承啟 (2425)-統一-中壢券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
38.65
漲跌
▲1.00
漲幅
+2.66%
成交量
2,284張
產業
上市電腦週邊類股▲1.40%
128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

承啟 (2425)籌碼相關－統一-中壢券商分點個股進出

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-中壢券商分點個股進出
統一-中壢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
2024/05/07	2	37.60	2	38.35	38.65	0	1,671	0.00%
2024/05/06	0	0.00	1	38.05	37.65	-1	1,642	-0.06%
2024/04/30	0	0.00	1	37.80	37.70	-1	1,663	-0.06%
2024/04/29	0	0.00	2	37.50	37.40	-2	1,691	-0.12%
2024/04/26	1	37.40	3	37.50	37.25	-2	1,713	-0.12%
2024/04/25	7	38.11	0	0.00	37.65	7	1,717	0.41%
2024/04/24	0	0.00	1	38.60	38.15	-1	1,725	-0.06%
2024/04/19	3	38.17	0	0.00	37.50	3	1,726	0.17%
2024/04/18	4	39.98	0	0.00	39.80	4	1,730	0.23%
2024/04/17	2	41.40	0	0.00	41.15	2	1,739	0.11%
2024/04/16	2	42.38	0	0.00	41.35	2	1,748	0.11%
2024/04/15	4	44.25	0	0.00	43.75	4	1,773	0.23%
2024/04/12	2	45.20	2	46.35	45.10	0	1,793	0.00%
2024/04/11	4	45.05	2.3	45.61	45.70	1.7	1,799	0.09%
2024/04/10	0	0.00	2	45.93	45.60	-2	1,816	-0.11%
2024/04/09	2	45.18	3	45.77	45.50	-1	1,818	-0.05%
2024/04/08	0	0.00	1	45.20	45.30	-1	1,821	-0.05%
2024/04/03	1	45.15	0	0.00	44.90	1	1,860	0.05%
2024/04/02	0	0.00	2	45.50	45.10	-2	1,897	-0.11%
2024/04/01	0	0.00	6	44.52	44.90	-6	1,922	-0.31%
2024/03/29	0	0.00	1	44.20	43.80	-1	1,933	-0.05%
2024/03/28	1	43.45	2	43.73	43.80	-1	1,982	-0.05%
2024/03/27	0	0.00	2	43.95	43.65	-2	2,041	-0.10%
2024/03/26	3	44.02	3	44.03	43.80	0	2,073	0.00%
2024/03/25	1	43.55	0	0.00	43.85	1	2,138	0.05%
2024/03/22	1	43.70	0	0.00	43.80	1	2,227	0.04%
2024/03/21	2	43.28	2	43.90	43.90	0	2,384	0.00%
2024/03/20	2	43.53	0	0.00	43.35	2	2,528	0.08%
2024/03/19	0	0.00	4	43.86	43.80	-4	2,781	-0.14%
2024/03/15	1	43.70	1	44.05	43.45	0	3,456	0.00%
2024/03/14	1	44.30	0	0.00	44.35	1	3,560	0.03%
2024/03/13	3	45.00	0	0.00	45.00	3	3,626	0.08%
2024/03/12	0.3	45.50	2	45.60	45.30	-1.7	3,867	-0.04%
2024/03/11	2	45.03	0	0.00	44.60	2	4,285	0.05%
2024/03/08	0	0.00	2	45.58	45.75	-2	4,303	-0.05%
2024/03/07	1	47.05	2	47.70	47.10	-1	4,284	-0.02%
2024/03/06	1	47.15	0	0.00	47.05	1	4,252	0.02%
2024/03/04	4	47.64	1	48.45	47.20	3	4,237	0.07%
2024/03/01	4	47.78	0	0.00	47.70	4	4,229	0.09%
2024/02/29	4	49.26	5	49.35	48.80	-1	4,189	-0.02%
2024/02/27	3	46.97	2	48.00	46.90	1	4,010	0.02%
2024/02/26	3	47.53	1	48.90	47.35	2	4,017	0.05%
2024/02/23	6	47.92	1	49.20	47.90	5	4,024	0.12%
2024/02/22	2	48.20	0	0.00	48.40	2	4,030	0.05%
2024/02/21	0	0.00	3	48.83	48.40	-3	4,025	-0.07%
2024/02/20	3	48.18	1	49.30	48.55	2	4,016	0.05%
2024/02/19	2	48.23	0	0.00	48.60	2	4,022	0.05%
2024/02/16	2	49.95	4	47.96	49.85	-2	4,015	-0.05%
2024/02/15	1	46.55	7.2	45.77	46.20	-6.2	3,938	-0.16%
2024/02/05	1	43.90	2	44.68	43.90	-1	3,927	-0.03%
2024/02/02	0	0.00	2	44.43	44.20	-2	3,966	-0.05%
2024/02/01	4	43.65	0	0.00	43.75	4	4,029	0.10%
2024/01/29	0	0.00	2	44.78	44.60	-2	4,103	-0.05%
2024/01/26	1	44.00	0	0.00	44.30	1	4,114	0.02%
2024/01/25	2	44.85	2	45.70	44.50	0	4,127	0.00%
2024/01/24	1	45.20	0	0.00	45.15	1	4,150	0.02%
2024/01/23	2	45.40	1	45.40	45.50	1	4,174	0.02%
2024/01/22	0	0.00	2	44.48	44.70	-2	4,167	-0.05%
2024/01/19	0	0.00	1	43.40	43.35	-1	4,198	-0.02%
2024/01/18	1	42.70	0	0.00	42.75	1	4,277	0.02%
2024/01/16	1	43.75	0	0.00	43.85	1	4,381	0.02%
2024/01/15	0	0.00	1	44.25	44.45	-1	4,474	-0.02%
2024/01/12	2.2	44.73	0	0.00	43.60	2.2	4,498	0.05%
2024/01/10	2	45.45	0	0.00	45.15	2	4,593	0.04%
2024/01/09	1	46.00	2	47.63	46.00	-1	4,776	-0.02%
2024/01/08	2	46.50	0	0.00	46.60	2	4,949	0.04%
2024/01/05	1	46.80	0	0.00	47.00	1	5,098	0.02%
2024/01/04	1	47.05	0	0.00	47.05	1	5,183	0.02%
2024/01/03	1	48.00	0	0.00	48.15	1	5,268	0.02%
2024/01/02	0	0.00	1	48.70	48.40	-1	5,289	-0.02%
2023/12/29	6	48.50	1	49.70	48.00	5	5,291	0.09%
2023/12/28	4	49.05	0	0.00	49.00	4	5,271	0.08%
2023/12/27	1	49.70	1	50.50	49.30	0	5,255	0.00%
2023/12/25	1	50.30	0	0.00	49.70	1	5,221	0.02%
2023/12/22	3	50.87	3	51.63	50.50	0	5,178	0.00%
2023/12/21	0	0.00	1	51.20	51.10	-1	5,129	-0.02%
2023/12/20	1	50.80	13	50.99	51.20	-12	5,114	-0.23%
2023/12/19	1	50.00	2	51.40	50.30	-1	5,048	-0.02%
2023/12/18	6	50.65	4	50.50	50.40	2	4,994	0.04%
2023/12/15	4	50.85	8	51.75	51.80	-4	4,883	-0.08%
2023/12/14	6	51.42	7	52.01	51.20	-1	4,870	-0.02%
2023/12/13	14	52.29	27.1	52.55	52.40	-13.1	4,681	-0.28%
2023/12/12	3	47.68	1	48.10	48.10	2	4,144	0.05%
2023/12/11	2	48.70	3	48.25	48.35	-1	4,125	-0.02%
2023/12/08	8	47.81	4	47.46	47.20	4	4,028	0.10%
2023/12/07	6.1	48.34	3	48.50	47.85	3.1	3,987	0.08%
2023/12/06	9	49.16	10	47.79	49.80	-1	3,775	-0.03%
2023/12/05	2	46.05	2	46.05	45.30	0	3,359	0.00%
2023/12/04	0	0.00	4	45.48	45.50	-4	3,357	-0.12%
2023/12/01	3	45.32	3	45.32	45.40	0	3,414	0.00%
2023/11/30	5	45.77	3	45.45	45.75	2	3,411	0.06%
2023/11/29	2	44.85	2	45.13	44.95	0	3,411	0.00%
2023/11/28	2	44.28	0	0.00	44.25	2	3,435	0.06%
2023/11/27	3	44.48	0	0.00	44.35	3	3,455	0.09%
2023/11/24	2	44.90	1	45.60	44.85	1	3,482	0.03%
2023/11/22	2	44.55	0	0.00	44.90	2	3,583	0.06%
2023/11/21	1	45.30	2	45.95	45.00	-1	3,630	-0.03%
2023/11/20	2	44.80	0	0.00	45.10	2	3,691	0.05%
2023/11/17	3	45.22	6	45.13	44.95	-3	3,721	-0.08%
2023/11/16	6	45.29	3	46.02	45.40	3	3,767	0.08%
2023/11/15	4	45.60	0	0.00	45.80	4	3,774	0.11%
2023/11/14	5	45.63	4	45.81	45.70	1	3,912	0.03%
2023/11/13	1	44.85	0	0.00	44.90	1	3,902	0.03%
2023/11/10	1	45.10	1	46.00	45.50	0	3,914	0.00%
2023/11/09	0	0.00	1	45.85	45.45	-1	3,939	-0.03%
2023/11/08	0	0.00	4	45.23	44.75	-4	3,972	-0.10%
2023/11/07	4	44.05	0	0.00	44.40	4	4,180	0.10%
2023/11/06	0	0.00	1	45.00	45.00	-1	4,234	-0.02%
2023/11/03	0	0.00	2	44.85	44.55	-2	4,293	-0.05%
2023/11/02	0	0.00	1	44.50	44.65	-1	4,370	-0.02%
2023/11/01	2	43.13	1	43.05	43.50	1	4,471	0.02%
2023/10/31	2	44.23	17	44.79	43.50	-15	4,536	-0.33%
2023/10/30	3	44.13	2	44.45	44.40	1	4,608	0.02%
2023/10/27	6	45.43	2	45.08	44.40	4	4,763	0.08%
2023/10/26	6	47.35	8	47.89	46.30	-2	4,884	-0.04%
2023/10/25	2	47.20	6	47.82	47.65	-4	4,928	-0.08%
2023/10/24	2	47.03	1	47.10	47.15	1	5,170	0.02%
2023/10/23	2	45.55	2	46.28	46.15	0	5,458	0.00%
2023/10/20	1	45.05	0	0.00	44.80	1	5,615	0.02%
2023/10/18	3	46.20	2	47.83	45.05	1	6,059	0.02%
2023/10/17	2	48.25	7	49.06	47.45	-5	6,019	-0.08%
2023/10/16	2	50.13	11	50.32	50.00	-9	5,937	-0.15%
2023/10/13	13	48.60	4	49.64	49.65	9	6,025	0.15%
2023/10/12	3	47.63	2	48.35	48.30	1	6,058	0.02%
2023/10/11	0	0.00	1	47.65	47.00	-1	6,106	-0.02%
2023/10/06	0	0.00	2	45.95	46.00	-2	6,242	-0.03%
2023/10/05	0	0.00	3	46.00	45.40	-3	6,368	-0.05%
2023/10/04	2	45.15	0	0.00	45.10	2	6,409	0.03%
2023/10/03	1	45.20	5	45.75	45.80	-4	6,450	-0.06%
2023/10/02	3	45.58	4	45.50	45.80	-1	6,562	-0.02%
2023/09/28	0	0.00	1	44.60	44.30	-1	6,635	-0.02%
2023/09/26	7	44.40	0	0.00	43.90	7	6,836	0.10%
2023/09/25	4	45.06	0	0.00	45.00	4	6,902	0.06%
2023/09/22	1	46.00	0	0.00	45.90	1	6,936	0.01%
2023/09/21	0	0.00	5	46.95	46.20	-5	6,984	-0.07%
2023/09/20	2	47.68	0	0.00	47.70	2	6,978	0.03%
2023/09/19	5	47.64	2	48.00	47.50	3	6,952	0.04%
2023/09/18	0	0.00	4	46.59	46.95	-4	6,856	-0.06%
2023/09/15	3	47.20	1	47.10	46.30	2	6,904	0.03%
2023/09/14	5	45.01	1	45.10	45.15	4	6,847	0.06%
2023/09/13	1	43.75	0	0.00	44.45	1	6,854	0.01%
2023/09/11	1	45.10	7	44.95	44.85	-6	7,007	-0.09%
2023/09/08	15	46.50	0	0.00	46.10	15	7,050	0.21%
2023/09/07	0	0.00	3	46.70	46.30	-3	7,159	-0.04%
2023/09/06	1	46.00	0	0.00	46.40	1	7,321	0.01%
2023/09/04	2	47.03	12	46.90	47.00	-10	7,578	-0.13%
2023/09/01	5	48.00	0	0.00	47.90	5	7,717	0.06%
2023/08/31	0	0.00	2	47.85	48.00	-2	7,909	-0.03%
2023/08/30	0	0.00	1	47.45	47.75	-1	8,140	-0.01%
2023/08/29	3	46.98	5	47.00	47.00	-2	8,493	-0.02%
2023/08/28	0	0.00	15	49.08	47.15	-15	8,540	-0.18%
2023/08/25	12	50.45	1	52.20	50.10	11	8,545	0.13%
2023/08/24	0	0.00	5	53.30	52.70	-5	8,780	-0.06%
2023/08/23	2	51.95	0	0.00	52.00	2	8,959	0.02%
2023/08/22	0	0.00	1	52.10	52.00	-1	9,032	-0.01%
2023/08/21	0	0.00	1	51.80	51.80	-1	8,976	-0.01%
2023/08/18	17	54.41	3	55.40	52.10	14	8,922	0.16%
2023/08/17	0	0.00	1	52.40	54.40	-1	8,744	-0.01%
2023/08/16	5	51.00	7	51.86	52.70	-2	8,671	-0.02%
2023/08/15	6	52.38	0	0.00	52.20	6	8,625	0.07%
2023/08/14	4	51.83	3	52.93	51.30	1	8,563	0.01%
2023/08/11	40	55.13	37	53.22	53.50	3	8,471	0.04%
2023/08/10	3	51.37	16	50.39	50.80	-13	8,244	-0.16%
2023/08/09	5	53.80	0	0.00	53.00	5	8,147	0.06%
2023/08/08	10	53.70	12	53.55	53.80	-2	8,085	-0.02%
2023/08/07	8	53.29	0	0.00	53.60	8	8,006	0.10%
2023/08/04	2	52.00	1	51.60	51.60	1	7,893	0.01%
2023/08/02	4	53.00	7	52.09	51.30	-3	7,803	-0.04%
2023/08/01	2	53.60	0	0.00	54.00	2	7,698	0.03%
2023/07/31	3	55.67	3	55.27	54.80	0	7,525	0.00%
2023/07/28	1.1	53.72	0	0.00	54.30	1.1	7,355	0.01%
2023/07/27	2	58.15	1	58.80	55.30	1	7,227	0.01%
2023/07/26	1	54.80	0	0.00	54.80	1	6,928	0.01%
2023/07/25	7	56.79	3	56.83	59.20	4	6,586	0.06%
2023/07/24	2	53.35	3.1	53.42	53.90	-1.1	6,332	-0.02%
2023/07/21	9	49.28	11	49.32	50.50	-2	6,099	-0.03%
2023/07/20	5	47.23	0	0.00	47.00	5	5,849	0.09%
2023/07/19	0	0.00	3	47.60	47.65	-3	5,798	-0.05%
2023/07/18	6	48.13	1	46.90	47.15	5	5,705	0.09%
2023/07/17	2	46.15	6	45.85	46.20	-4	5,439	-0.07%
2023/07/14	1	43.05	0	0.00	43.70	1	5,280	0.02%
2023/07/13	4	45.35	7	43.72	44.20	-3	5,148	-0.06%
2023/07/12	3	42.03	1	42.00	42.15	2	4,912	0.04%
2023/07/11	2	41.15	1	41.80	40.90	1	4,770	0.02%
2023/07/10	1	41.10	3	41.40	41.40	-2	4,721	-0.04%
2023/07/07	5.1	42.48	1	43.50	42.50	4.1	4,679	0.09%
2023/07/06	0	0.00	4	42.65	43.25	-4	4,548	-0.09%
2023/07/05	3	41.60	2	42.35	42.00	1	4,472	0.02%
2023/07/04	2	42.55	2	42.10	42.20	0	4,402	0.00%
2023/07/03	2	40.90	2	41.28	41.00	0	4,277	0.00%
2023/06/30	1	40.45	1	41.30	40.65	0	4,213	0.00%
2023/06/29	0	0.00	4	40.61	40.65	-4	4,179	-0.10%
2023/06/27	1	39.70	3	39.70	39.60	-2	4,108	-0.05%
2023/06/26	5	40.00	5	40.00	39.75	0	4,083	0.00%
2023/06/21	0	0.00	3	40.57	40.80	-3	4,051	-0.07%
2023/06/20	3	39.73	22	39.77	39.35	-19	3,954	-0.48%
2023/06/19	3	40.62	2	40.60	40.20	1	3,937	0.03%
2023/06/16	2	40.43	1	41.65	40.40	1	3,916	0.03%
2023/06/15	2	41.20	0	0.00	41.00	2	3,840	0.05%
2023/06/14	19	40.79	18	40.84	40.70	1	3,797	0.03%
2023/06/13	4	40.30	8	40.55	40.35	-4	3,777	-0.11%
2023/06/12	7	40.24	8	40.26	40.15	-1	3,666	-0.03%
2023/06/09	24	39.69	15	39.57	39.55	9	3,494	0.26%
2023/06/08	1	38.75	6	39.19	38.70	-5	3,280	-0.15%
2023/06/07	7	38.73	8	39.20	39.10	-1	3,222	-0.03%
2023/06/06	19	38.68	16	38.87	38.55	3	3,077	0.10%
2023/06/05	19	38.03	7	38.40	38.05	12	2,852	0.42%
2023/06/02	6	37.23	15	37.15	38.10	-9	2,616	-0.34%
2023/06/01	2	33.83	3	34.37	34.65	-1	2,246	-0.04%
2023/05/31	1	34.55	12	34.48	34.20	-11	2,189	-0.50%
2023/05/30	8	34.37	17	34.33	34.35	-9	2,118	-0.42%
2023/05/29	11	32.55	18	32.77	34.30	-7	1,848	-0.38%
2023/05/26	5	28.88	14	30.04	31.20	-9	1,780	-0.51%
2023/05/25	1	28.35	2	28.55	28.40	-1	1,739	-0.06%
2023/05/23	2	28.35	1	28.50	28.30	1	1,783	0.06%
2023/05/22	7	28.05	1	28.20	28.20	6	1,810	0.33%
2023/05/19	1	28.00	1	28.30	27.85	0	1,834	0.00%
2023/05/17	3	28.00	1	28.40	27.90	2	1,906	0.10%
2023/05/16	2	28.00	1	28.30	28.15	1	1,918	0.05%
2023/05/12	2	28.50	0	0.00	28.55	2	2,092	0.10%
2023/05/10	2	28.60	1	29.00	28.95	1	2,844	0.04%
2023/05/09	3	29.22	0	0.00	28.90	3	2,988	0.10%
2023/05/08	3	29.75	0	0.00	29.80	3	3,008	0.10%
2023/05/05	0	0.00	1	30.30	29.80	-1	3,051	-0.03%
2023/05/04	3	29.80	4	30.13	30.05	-1	3,058	-0.03%
2023/05/03	2	30.30	0	0.00	30.10	2	3,070	0.07%
2023/05/02	4	30.83	0	0.00	30.70	4	3,073	0.13%
2023/04/28	0	0.00	1	31.40	31.05	-1	3,081	-0.03%
2023/04/27	3	30.97	1	31.60	31.00	2	3,069	0.07%
2023/04/26	3	30.98	1	31.40	31.30	2	3,087	0.06%
2023/04/25	1	31.30	2	31.53	31.50	-1	3,079	-0.03%
2023/04/24	4	31.66	0	0.00	31.45	4	3,084	0.13%
2023/04/21	2	31.75	2	32.65	31.90	0	3,089	0.00%
2023/04/20	2	32.45	0	0.00	32.60	2	3,079	0.06%
2023/04/19	1	33.15	2	33.35	33.15	-1	3,066	-0.03%
2023/04/18	2	32.90	1	32.75	32.90	1	3,022	0.03%
2023/04/14	7	33.42	2	33.73	33.40	5	3,056	0.16%
2023/04/12	0	0.00	7	33.29	33.15	-7	3,262	-0.21%
2023/04/11	3	32.52	0	0.00	32.70	3	3,297	0.09%
2023/04/10	1	32.55	7	32.45	32.60	-6	3,299	-0.18%
2023/04/07	9	31.94	3	32.33	32.00	6	3,273	0.18%
2023/04/06	1	31.70	0	0.00	32.10	1	3,257	0.03%
2023/03/31	1	32.05	3	32.40	31.90	-2	3,262	-0.06%
2023/03/30	0	0.00	2	32.18	32.05	-2	3,248	-0.06%
2023/03/29	1	31.65	2	32.03	31.75	-1	3,229	-0.03%
2023/03/28	11	31.54	5	31.75	31.70	6	3,231	0.19%
2023/03/27	3	31.92	1	32.30	32.10	2	3,229	0.06%
2023/03/24	4	32.31	0	0.00	32.05	4	3,261	0.12%
2023/03/23	1	32.95	1	33.50	32.80	0	3,331	0.00%
2023/03/22	0	0.00	5	33.09	33.25	-5	3,446	-0.15%
2023/03/21	1	32.90	4	32.73	32.90	-3	3,434	-0.09%
2023/03/20	0	0.00	1	32.40	32.35	-1	3,416	-0.03%
2023/03/17	6	32.13	2	32.28	32.10	4	3,400	0.12%
2023/03/16	9	31.68	9	31.91	31.65	0	3,335	0.00%
2023/03/14	4	31.78	1	32.40	31.30	3	3,271	0.09%
2023/03/13	2	31.90	0	0.00	32.30	2	3,257	0.06%
2023/03/10	9	33.37	0	0.00	32.95	9	3,227	0.28%
2023/03/09	2	34.30	0	0.00	34.25	2	3,198	0.06%
2023/03/08	4	34.58	0	0.00	34.10	4	3,182	0.13%
2023/03/07	0	0.00	1	35.50	34.80	-1	3,184	-0.03%
2023/03/06	2	34.98	0	0.00	35.10	2	3,164	0.06%
2023/03/03	0	0.00	1	35.60	35.15	-1	3,140	-0.03%
2023/03/02	3	34.83	1	35.50	35.20	2	3,122	0.06%
2023/03/01	2	34.45	3	34.90	35.00	-1	3,083	-0.03%
2023/02/24	8	36.48	11	37.21	35.40	-3	3,064	-0.10%
2023/02/23	2	34.43	5	34.56	34.80	-3	2,859	-0.10%
2023/02/22	2	33.88	1	34.50	33.80	1	2,774	0.04%
2023/02/21	1	34.20	1	34.40	34.25	0	2,752	0.00%
2023/02/20	9	34.54	0	0.00	34.20	9	2,760	0.33%
2023/02/17	3	34.12	3	34.42	34.30	0	2,737	0.00%
2023/02/16	8	33.85	3	34.28	34.20	5	2,717	0.18%
2023/02/15	1	34.35	1	34.30	33.85	0	2,723	0.00%
2023/02/14	3	33.78	1	34.45	34.05	2	2,718	0.07%
2023/02/13	5	34.69	0	0.00	34.10	5	2,719	0.18%
2023/02/10	2	35.13	2	35.18	35.50	0	2,774	0.00%
2023/02/09	3	36.07	3	36.57	36.40	0	2,704	0.00%
2023/02/08	0	0.00	7	36.51	36.75	-7	2,473	-0.28%
2023/02/07	6	33.07	4	33.89	34.25	2	1,940	0.10%
2023/02/06	0	0.00	1	31.20	31.15	-1	1,796	-0.06%
2023/02/03	6	30.62	2	30.80	31.15	4	1,774	0.23%
2023/01/31	0	0.00	1	30.50	30.40	-1	1,754	-0.06%
2023/01/30	0	0.00	2	30.30	30.35	-2	1,783	-0.11%
2023/01/16	0	0.00	2	29.85	30.00	-2	1,794	-0.11%
2023/01/13	0	0.00	1	29.65	29.00	-1	1,767	-0.06%
2023/01/12	2	29.05	0	0.00	29.40	2	1,754	0.11%
2023/01/11	2	29.80	0	0.00	29.75	2	1,743	0.11%
2023/01/10	2	30.35	0	0.00	29.95	2	1,735	0.12%
2023/01/09	0	0.00	1	30.80	30.95	-1	1,721	-0.06%
2023/01/05	2	30.30	5	30.39	30.30	-3	1,715	-0.17%
2023/01/04	2	30.65	0	0.00	30.60	2	1,704	0.12%
2023/01/03	8	30.15	1	30.40	30.80	7	1,665	0.42%
2022/12/30	1	29.85	2	31.03	31.00	-1	1,569	-0.06%
2022/12/29	0	0.00	3	30.05	30.50	-3	1,432	-0.21%
2022/12/28	0	0.00	1	29.20	29.15	-1	1,376	-0.07%
2022/12/27	1	29.05	1	28.25	29.15	0	1,369	0.00%
2022/12/26	2	28.35	0	0.00	28.35	2	1,359	0.15%
2022/12/22	2	28.65	0	0.00	28.45	2	1,350	0.15%
2022/12/21	2	28.90	0	0.00	28.95	2	1,344	0.15%
2022/12/19	1	29.40	0	0.00	29.60	1	1,336	0.07%
2022/12/14	5	29.15	9	29.39	30.00	-4	1,236	-0.32%
2022/11/16	0	0.00	1	27.70	27.70	-1	1,128	-0.09%
2022/11/11	3	28.13	1	28.10	27.90	2	1,078	0.19%
2022/11/09	0	0.00	4	27.58	27.50	-4	994	-0.40%
2022/11/08	7	27.24	0	0.00	27.40	7	969	0.72%
2022/07/25	0	0.00	2	27.05	27.05	-2	854	-0.23%
2022/07/22	0	0.00	1	27.25	27.45	-1	873	-0.11%
2022/07/21	3	27.45	0	0.00	27.45	3	877	0.34%
2022/06/29	0	0.00	1	28.95	29.00	-1	849	-0.12%
2022/06/24	1	30.40	0	0.00	30.35	1	783	0.13%
2022/06/21	1	30.30	2	30.13	30.15	-1	758	-0.13%
2022/05/16	0	0.00	1	31.15	31.05	-1	560	-0.18%
2022/05/05	0	0.00	1	30.50	30.25	-1	560	-0.18%
2022/05/04	2	30.00	0	0.00	30.00	2	546	0.37%
2022/04/21	2	28.55	2	28.70	28.65	0	447	0.00%
2022/04/13	2	26.85	2	27.03	27.20	0	431	0.00%
2022/02/09	2	30.55	2	30.70	30.70	0	671	0.00%
2022/02/08	4	29.75	4	30.65	31.00	0	650	0.00%
2021/12/29	1	28.45	1	28.60	29.25	0	639	0.00%
2021/12/22	0	0.00	2	30.35	30.00	-2	551	-0.36%
2021/11/18	0	0.00	1	26.40	26.45	-1	415	-0.24%
2021/10/29	0	0.00	0.1	25.35	26.80	-0.1	377	-0.02%
2021/10/21	2	25.15	0	0.00	25.40	2	372	0.54%
2021/10/04	0	0.00	4	23.30	23.50	-4	375	-1.06%
2021/08/18	0	0.00	5	26.70	26.45	-5	584	-0.86%
2021/08/13	0	0.00	6	27.04	27.20	-6	605	-0.99%
2021/08/11	0	0.00	1	27.40	27.70	-1	617	-0.16%
2021/07/29	1	27.80	0	0.00	27.70	1	765	0.13%
2021/07/27	6	29.60	0	0.00	28.25	6	805	0.75%
2021/07/23	0.1	27.40	0	0.00	27.50	0.1	795	0.01%
2021/07/21	0	0.00	2	27.55	27.50	-2	839	-0.24%
2021/07/05	0	0.00	15	29.19	29.35	-15	1,471	-1.02%
2021/06/28	0	0.00	1	28.95	29.40	-1	2,430	-0.04%
2021/06/18	2	31.05	0	0.00	31.05	2	3,692	0.05%
2021/06/04	0	0.00	1	31.25	30.60	-1	4,272	-0.02%
2021/06/01	3	31.90	0	0.00	32.30	3	4,248	0.07%
2021/05/31	2	31.48	0	0.00	31.50	2	4,232	0.05%
2021/05/27	0	0.00	1	30.40	30.55	-1	4,227	-0.02%
2021/05/25	0	0.00	2	30.75	30.75	-2	4,247	-0.05%
2021/05/24	1	29.85	1	30.20	30.50	0	4,245	0.00%
2021/05/20	2	29.95	0	0.00	29.50	2	4,261	0.05%
2021/05/18	1	29.95	0	0.00	29.55	1	4,276	0.02%
2021/05/12	0	0.00	2	29.70	30.05	-2	4,220	-0.05%
2021/05/11	1	32.00	0	0.00	32.50	1	4,191	0.02%
2021/05/10	1	33.90	0	0.00	33.85	1	4,175	0.02%
2021/05/07	0	0.00	2	34.20	34.30	-2	4,169	-0.05%
2021/05/06	3	33.30	0	0.00	32.70	3	4,148	0.07%
2021/05/04	0	0.00	20	33.36	32.70	-20	4,107	-0.49%
2021/04/29	0	0.00	2	35.85	35.00	-2	4,068	-0.05%
2021/04/28	0	0.00	2	35.60	35.70	-2	4,058	-0.05%
2021/04/27	1	35.90	0	0.00	35.15	1	4,041	0.02%
2021/04/23	2	36.20	0	0.00	35.00	2	3,985	0.05%
2021/04/22	1	36.25	0	0.00	35.00	1	3,917	0.03%
2021/04/20	1	36.85	1	37.05	36.70	0	3,858	0.00%
2021/04/16	0	0.00	4	39.60	39.30	-4	3,774	-0.11%
2021/04/14	0	0.00	6	39.06	39.55	-6	3,719	-0.16%
2021/04/12	1	41.85	7	41.05	40.50	-6	3,604	-0.17%
2021/04/09	2	39.15	0	0.00	39.65	2	3,536	0.06%
2021/04/08	7	41.11	0	0.00	41.05	7	3,453	0.20%
2021/04/07	24	40.95	2	41.03	40.55	22	3,355	0.66%
2021/04/06	24	41.57	0	0.00	40.55	24	3,244	0.74%
2021/04/01	4	40.03	3	40.65	40.30	1	3,088	0.03%
2021/03/31	10	40.46	19	39.86	39.60	-9	2,870	-0.31%
2021/03/30	4	38.21	2	38.60	38.50	2	2,527	0.08%
2021/03/29	0	0.00	1	36.70	37.45	-1	2,425	-0.04%
2021/03/26	1	37.10	0	0.00	36.85	1	2,382	0.04%
2021/03/25	2	39.50	0	38.90	37.95	2	2,254	0.09%
2021/03/24	5	38.13	8	37.85	38.00	-3	2,087	-0.14%
2021/03/23	1	35.75	7	38.64	35.05	-6	1,957	-0.31%
2021/03/22	3	38.90	1	38.90	38.90	2	1,650	0.12%
2021/03/19	27	33.83	25	34.24	35.40	2	1,570	0.13%
2021/03/18	9	32.13	3	32.12	32.20	6	1,379	0.43%
2021/03/15	0	0.00	1	30.25	30.25	-1	1,255	-0.08%
2021/03/11	3	29.40	1	29.50	29.65	2	1,283	0.16%
2021/01/27	0	0.00	5	26.65	26.65	-5	2,806	-0.18%
2021/01/14	0	0.00	1	28.30	28.20	-1	3,014	-0.03%
2021/01/06	0	0.00	2	29.40	29.45	-2	3,281	-0.06%
2021/01/04	1	30.00	0	0.00	29.85	1	3,342	0.03%
2020/12/23	2	29.40	0	0.00	29.05	2	3,242	0.06%
2020/12/21	0	0.00	1	30.00	30.00	-1	3,232	-0.03%
2020/12/18	0	0.00	10	32.10	30.35	-10	3,215	-0.31%
2020/12/17	9	31.69	9	31.46	31.60	0	3,097	0.00%
2020/12/15	5	29.80	1	30.80	29.60	4	2,885	0.14%
2020/12/14	5	30.00	1	29.70	30.00	4	2,873	0.14%
2020/12/10	2	29.60	0	0.00	29.50	2	2,854	0.07%
2020/12/09	1	29.60	3	29.80	30.10	-2	2,850	-0.07%
2020/12/08	3	30.45	0	0.00	30.25	3	2,847	0.11%
2020/12/07	5	29.40	5	30.00	29.75	0	2,861	0.00%
2020/12/04	0	0.00	5	30.50	30.25	-5	2,921	-0.17%
2020/12/02	0	0.00	2	29.75	29.50	-2	2,831	-0.07%
2020/12/01	5	29.75	2	29.70	29.85	3	2,816	0.11%
2020/11/27	2	29.80	0	0.00	29.80	2	2,794	0.07%
2020/11/26	1	30.35	0	0.00	30.15	1	2,773	0.04%
2020/11/25	1	32.10	0	0.00	31.05	1	2,744	0.04%
2020/11/24	1	32.25	1	32.80	31.30	0	2,655	0.00%
2020/11/23	5	31.40	20	31.25	31.15	-15	2,580	-0.58%
2020/11/20	4	32.00	2	32.78	31.50	2	2,524	0.08%
2020/11/19	5	32.54	4	32.65	32.65	1	2,438	0.04%
2020/11/18	3	31.68	4	32.35	32.10	-1	2,212	-0.05%
2020/11/17	10	30.80	0	0.00	30.80	10	2,003	0.50%
2020/11/13	11	30.45	5	30.00	30.60	6	1,878	0.32%
2020/11/12	1	28.65	0	0.00	29.00	1	1,680	0.06%
2020/11/11	5	29.40	0	0.00	28.65	5	1,635	0.31%
2020/11/09	0	0.00	1	31.00	30.60	-1	1,558	-0.06%
2020/11/06	1	29.75	7	29.59	30.35	-6	1,440	-0.42%
2020/11/04	5	28.10	0	0.00	28.20	5	1,252	0.40%
2020/10/26	2	28.35	0	0.00	28.50	2	1,170	0.17%
2020/10/23	0	0.00	13	29.26	28.90	-13	1,157	-1.12%
2020/10/22	2	29.15	3	29.42	29.45	-1	1,139	-0.09%
2020/10/21	39	28.62	30	29.29	29.25	9	1,041	0.86%
2020/10/20	5	27.80	0	0.00	28.25	5	957	0.52%
2020/10/19	1	28.25	0	0.00	28.30	1	931	0.11%
2020/10/14	1	27.15	0	0.00	27.25	1	782	0.13%
2020/10/13	1	27.10	0	0.00	27.40	1	752	0.13%
2020/09/18	0	0.00	8	25.30	25.30	-8	739	-1.08%
2020/09/10	1	26.00	1	25.60	26.20	0	673	0.00%
2020/09/09	8	25.50	0	0.00	25.50	8	596	1.34%
2020/08/04	0	0.00	1	24.55	24.55	-1	436	-0.23%
2020/07/15	0	0.00	1	24.65	24.70	-1	301	-0.33%
2020/07/10	1	24.85	0	0.00	24.60	1	303	0.33%
2020/04/20	1	25.00	0	0.00	25.55	1	512	0.20%
2020/03/13	1	23.70	1	24.00	25.10	0	502	0.00%
2019/10/30	0	0.00	10	31.38	31.00	-10	494	-2.02%
2019/10/28	10	32.63	0	0.00	31.70	10	492	2.03%
2019/09/12	0	0.00	2	28.00	27.75	-2	719	-0.28%
2019/09/10	0	0.00	1	28.75	28.05	-1	810	-0.12%
2019/09/05	1	28.55	0	0.00	28.90	1	822	0.12%
2019/08/22	4	29.05	4	29.45	28.20	0	793	0.00%
2019/08/16	0	0.00	3	28.00	27.80	-3	800	-0.37%
2019/08/12	0	0.00	1	28.70	29.15	-1	792	-0.13%
2019/08/02	0	0.00	1	29.75	29.90	-1	795	-0.13%
2019/07/31	1	29.95	0	0.00	30.00	1	798	0.13%
2019/07/30	1	30.20	0	0.00	30.00	1	797	0.13%
2019/07/16	0	0.00	3	31.40	31.10	-3	761	-0.39%
2019/07/11	1	32.15	0	0.00	32.60	1	740	0.14%
2019/07/10	1	32.75	1	32.50	32.50	0	717	0.00%
2019/07/08	1	32.15	1	32.00	32.00	0	660	0.00%
2019/07/04	3	31.60	4	31.70	31.65	-1	635	-0.16%
2019/07/02	2	30.50	0	0.00	30.50	2	604	0.33%
2019/07/01	1	30.60	1	30.80	30.60	0	613	0.00%
2019/06/27	0	0.00	2	31.75	31.70	-2	578	-0.35%
2019/06/26	1	31.80	0	0.00	31.80	1	549	0.18%
2019/06/25	1	32.05	1	31.50	31.05	0	517	0.00%
2019/06/24	1	32.10	2	31.98	31.65	-1	493	-0.20%
2019/06/18	3	30.80	0	0.00	30.65	3	402	0.75%
2019/06/05	2	28.25	0	0.00	28.20	2	366	0.55%
2019/05/30	0	0.00	1	28.70	28.70	-1	371	-0.27%
2019/05/29	0	0.00	1	29.75	29.05	-1	369	-0.27%
2019/05/28	3	29.58	0	0.00	29.90	3	359	0.83%
2019/04/10	0	0.00	1	32.15	32.20	-1	402	-0.25%
2019/04/03	1	33.40	1	32.70	32.70	0	452	0.00%
2019/03/29	1	33.00	1	32.50	32.60	0	494	0.00%
2019/03/19	2	31.65	2	31.50	33.00	0	687	0.00%
2019/02/15	1	34.00	1	33.65	33.30	0	953	0.00%
2019/02/14	1	33.80	1	33.95	33.70	0	952	0.00%
2019/02/13	2	33.53	0	0.00	33.75	2	949	0.21%
2019/01/24	0	0.00	1	33.00	33.10	-1	992	-0.10%
2019/01/18	0	0.00	1	34.45	34.20	-1	1,002	-0.10%
2019/01/11	0	0.00	1	35.65	35.95	-1	1,052	-0.10%
2019/01/07	1	36.65	1	36.45	36.45	0	1,096	0.00%
2019/01/02	1	38.85	1	37.45	37.40	0	1,131	0.00%
2018/12/28	1	37.15	1	38.15	38.00	0	1,128	0.00%
2018/12/26	1	35.85	0	0.00	35.85	1	1,121	0.09%
2018/12/22	0	0.00	1	37.20	37.20	-1	1,137	-0.09%
2018/12/21	1	36.55	0	0.00	36.80	1	1,164	0.09%
2018/12/19	1	37.00	1	37.00	37.00	0	1,253	0.00%
2018/12/18	0	0.00	79	39.43	38.20	-79	1,263	-6.25%
2018/12/17	80	38.02	0	0.00	39.20	80	1,189	6.73%
2018/12/14	1	35.10	1	35.00	35.65	0	1,166	0.00%
2018/12/06	1	36.65	2	34.10	33.80	-1	1,692	-0.06%
2018/12/05	1	35.95	0	0.00	35.85	1	1,797	0.06%
2018/12/04	1	35.90	1	36.00	36.00	0	1,923	0.00%
2018/12/03	1	33.70	1	35.35	35.50	0	1,986	0.00%
2018/11/30	0	0.00	1	32.35	32.30	-1	2,240	-0.04%
2018/11/29	1	32.95	0	0.00	32.15	1	2,447	0.04%
2018/11/26	1	28.50	1	28.35	28.60	0	2,746	0.00%
2018/11/15	1	29.55	0	0.00	29.50	1	3,701	0.03%
2018/10/18	1	35.30	1	34.20	34.20	0	4,455	0.00%
2018/10/17	1	35.75	1	35.65	35.65	0	4,456	0.00%
2018/10/12	0	0.00	1	34.00	34.65	-1	4,434	-0.02%
2018/10/09	2	37.95	2	37.45	37.45	0	4,469	0.00%
2018/10/08	1	38.95	1	38.90	38.90	0	4,464	0.00%
2018/10/05	2	38.65	2	38.90	38.95	0	4,469	0.00%
2018/10/04	5	38.64	5	38.86	39.30	0	4,454	0.00%
2018/10/03	3	38.77	3	38.40	38.40	0	4,435	0.00%
2018/10/01	1	40.85	1	40.95	40.95	0	4,383	0.00%
2018/09/28	2	41.10	2	41.15	40.90	0	4,374	0.00%
2018/09/27	2	43.75	1	44.90	41.80	1	4,360	0.02%
2018/09/26	2	45.38	2	46.00	44.05	0	4,364	0.00%
2018/09/25	2	43.35	2	43.55	43.55	0	4,282	0.00%
2018/09/20	4	43.71	4	44.19	44.30	0	4,244	0.00%
2018/09/19	1	45.25	1	43.85	43.85	0	4,213	0.00%
2018/09/18	0	0.00	1	44.95	45.15	-1	4,173	-0.02%
2018/09/17	4	45.19	13	45.70	44.45	-9	4,090	-0.22%
2018/09/14	2	47.70	0	0.00	47.70	2	4,003	0.05%
2018/09/13	2	48.73	5	48.76	48.25	-3	3,942	-0.08%
2018/09/12	6	48.26	9	48.59	49.00	-3	3,856	-0.08%
2018/09/11	13	50.61	40	50.24	48.00	-27	3,698	-0.73%
2018/09/10	5	52.66	5	52.12	53.30	0	3,589	0.00%
2018/09/07	1	50.60	1	51.20	51.80	0	3,460	0.00%
2018/09/06	14	52.30	19	53.06	51.80	-5	3,367	-0.15%
2018/09/05	36	52.54	14	53.50	53.50	22	3,086	0.71%
2018/09/04	1	49.30	16	48.88	48.65	-15	2,888	-0.52%
2018/09/03	1	50.10	24	49.70	49.30	-23	2,826	-0.81%
2018/08/31	10	49.60	5	48.75	49.20	5	2,756	0.18%
2018/08/30	58	49.78	36	49.03	50.90	22	2,692	0.82%
2018/08/29	47	47.08	18	47.38	47.45	29	2,525	1.15%
2018/08/28	2	45.00	2	45.53	45.20	0	2,397	0.00%
2018/08/24	22	44.27	20	45.50	45.50	2	2,241	0.09%
2018/08/23	5	43.20	9	42.82	43.55	-4	2,128	-0.19%
2018/08/22	10	42.54	2	41.25	42.00	8	2,124	0.38%
2018/08/21	1	40.95	0	0.00	40.70	1	1,953	0.05%
2018/08/16	0	0.00	1	36.30	37.40	-1	1,858	-0.05%
2018/08/14	2	34.70	2	35.00	35.40	0	1,962	0.00%
2018/07/30	0	0.00	3	33.53	33.95	-3	1,997	-0.15%
2018/07/26	2	32.28	1	31.75	32.05	1	1,910	0.05%
2018/07/25	1	32.75	0	0.00	32.05	1	1,888	0.05%
2018/07/23	0	0.00	2	31.80	31.00	-2	1,867	-0.11%
2018/07/20	1	31.55	0	0.00	31.00	1	1,887	0.05%
2018/07/19	1	31.55	0	0.00	31.45	1	1,910	0.05%
2018/07/17	28	31.91	31	32.38	31.70	-3	1,962	-0.15%
2018/07/16	2	32.08	0	0.00	30.90	2	1,935	0.10%
2018/07/13	0	0.00	3	30.67	31.60	-3	1,967	-0.15%
2018/07/06	0	0.00	1	29.10	28.90	-1	2,168	-0.05%
2018/07/04	2	30.90	0	0.00	31.10	2	2,181	0.09%
2018/06/28	3	29.80	0	0.00	29.20	3	2,433	0.12%
2018/06/26	1	29.45	1	29.20	29.20	0	2,534	0.00%
2018/06/21	0	0.00	1	30.30	30.20	-1	2,759	-0.04%
2018/06/19	0	0.00	5	30.17	30.35	-5	3,169	-0.16%
2018/06/12	2	31.30	0	0.00	31.50	2	4,321	0.05%
2018/06/11	3	30.25	1	30.50	31.00	2	4,335	0.05%
2018/06/08	1	33.00	1	33.50	32.50	0	4,325	0.00%
2018/06/07	1	33.90	0	0.00	33.70	1	4,367	0.02%
2018/06/05	1	32.75	1	33.65	32.75	0	4,344	0.00%
2018/05/31	0	0.00	1	31.85	32.30	-1	4,468	-0.02%
2018/05/30	1	33.00	1	35.00	32.20	0	4,557	0.00%
2018/05/25	1	35.45	5	34.56	34.10	-4	5,226	-0.08%
2018/05/23	4	34.25	0	0.00	34.45	4	5,355	0.07%
2018/05/17	0	0.00	1	30.95	30.75	-1	5,207	-0.02%
2018/05/10	1	27.00	2	28.15	29.05	-1	5,325	-0.02%
2018/05/09	3	27.13	3	27.77	27.00	0	5,292	0.00%
2018/05/02	0	0.00	1	25.80	26.30	-1	5,343	-0.02%
2018/04/30	1	27.30	1	26.45	26.55	0	5,386	0.00%
2018/04/27	0	0.00	1	26.70	26.90	-1	5,386	-0.02%
2018/04/26	1	25.90	0	0.00	25.80	1	5,367	0.02%
2018/04/12	0	0.00	5	29.80	29.35	-5	5,106	-0.10%
2018/04/10	5	31.50	0	0.00	29.55	5	5,072	0.10%
2018/04/09	1	31.40	1	30.40	30.30	0	5,044	0.00%
2018/04/03	3	31.15	1	30.95	30.95	2	5,007	0.04%
2018/04/02	7	32.08	7	32.96	31.85	0	4,955	0.00%
2018/03/30	0	0.00	7	29.55	30.20	-7	4,719	-0.15%
2018/03/27	1	30.55	3	30.38	30.60	-2	4,569	-0.04%
2018/03/26	7	30.05	1	31.25	29.95	6	4,506	0.13%
2018/03/23	4	31.13	3	32.00	31.20	1	4,361	0.02%
2018/03/22	4	32.95	1	33.75	31.05	3	4,128	0.07%
2018/03/21	17	36.89	14	37.48	34.50	3	3,931	0.08%
2018/03/20	0	0.00	6	35.13	35.45	-6	2,974	-0.20%
2018/03/19	1	30.70	3	32.02	32.25	-2	2,864	-0.07%
2018/03/16	3	29.30	1	29.80	29.35	2	2,803	0.07%
2018/03/15	1	31.20	0	0.00	30.20	1	2,731	0.04%
2018/03/14	2	30.35	1	31.20	31.20	1	2,696	0.04%
2018/03/13	3	30.18	1	30.35	30.60	2	2,661	0.08%
2018/03/09	4	31.84	4	31.50	31.60	0	2,514	0.00%
2018/03/08	2	34.50	3	32.92	33.00	-1	2,454	-0.04%
2018/03/07	2	37.10	3	38.10	36.35	-1	2,374	-0.04%
2018/03/06	3	35.65	3	35.33	35.50	0	2,286	0.00%
2018/03/05	7	35.80	0	0.00	36.30	7	2,231	0.31%
2018/03/02	1	35.45	2	35.30	35.70	-1	2,109	-0.05%
2018/03/01	2	34.50	2	35.50	34.50	0	2,038	0.00%
2018/02/27	3	31.13	5	31.15	33.50	-2	1,604	-0.12%
2018/02/26	5	30.25	3	30.55	30.55	2	1,277	0.16%
2018/02/23	0	0.00	1	27.80	27.80	-1	1,044	-0.10%
2018/02/22	5	25.18	4	24.75	25.30	1	1,034	0.10%
2018/02/21	0	0.00	7	23.00	23.00	-7	1,011	-0.69%
2018/02/12	1	21.70	0	0.00	20.95	1	984	0.10%
2018/02/09	9	21.70	2	21.95	21.75	7	954	0.73%
2018/02/06	4	21.00	4	20.45	20.60	0	817	0.00%
2018/02/02	11	20.62	12	21.08	21.40	-1	736	-0.14%
2018/01/31	0	0.00	1	19.50	19.90	-1	616	-0.16%
2018/01/30	1	19.65	0	0.00	19.65	1	590	0.17%
2018/01/24	0	0.00	9	18.70	19.75	-9	481	-1.87%
2018/01/23	0	0.00	1	18.45	18.45	-1	430	-0.23%
2018/01/22	0	0.00	4	18.20	18.55	-4	411	-0.97%
2018/01/19	19	19.37	17	19.71	18.70	2	388	0.51%
2018/01/18	5	17.30	5	18.15	18.20	0	273	0.00%