國際中橡 (2104)-第一金-台中券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.85
漲跌
▲0.15
漲幅
+0.85%
成交量
675張
產業
上市橡膠類股
483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

國際中橡 (2104)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/05/03	1	17.75	0	0.00	17.75	1	1,591	0.06%
2024/04/30	1	18.00	0	0.00	17.95	1	1,586	0.06%
2024/04/24	2	17.55	0	0.00	17.55	2	1,525	0.13%
2024/04/23	0	0.00	1	17.55	17.60	-1	1,557	-0.06%
2024/04/19	30	17.27	0	0.00	17.15	30	1,571	1.91%
2024/04/12	21	17.20	0	0.00	17.55	21	1,533	1.37%
2024/03/29	1	17.10	0	0.00	17.25	1	1,466	0.07%
2024/03/15	1	17.45	0	0.00	17.35	1	1,353	0.07%
2024/02/26	0	0.00	1	18.25	18.25	-1	1,069	-0.09%
2024/02/22	2	18.35	0	0.00	18.30	2	1,065	0.19%
2024/02/19	0	0.00	1	18.65	18.70	-1	1,050	-0.10%
2024/02/05	1	18.25	0	0.00	18.30	1	1,040	0.10%
2024/02/01	0	0.00	1	18.70	18.70	-1	1,030	-0.10%
2024/01/30	0	0.00	0.6	18.25	18.25	-0.6	989	-0.06%
2024/01/22	1	18.25	0	0.00	18.20	1	970	0.10%
2024/01/17	0	0.00	1	18.35	18.30	-1	944	-0.11%
2024/01/16	1	18.70	0	0.00	18.60	1	915	0.11%
2024/01/15	0	19.05	0	0.00	18.90	0	892	0.00%
2023/12/22	0.3	19.40	0	0.00	19.30	0.3	1,050	0.03%
2023/12/14	0	0.00	1.2	19.59	19.50	-1.2	1,109	-0.11%
2023/12/12	1	19.50	0	0.00	19.45	1	1,108	0.09%
2023/12/11	0	0.00	5	19.65	19.70	-5	1,098	-0.46%
2023/12/04	0	19.90	0	0.00	19.90	0	1,102	0.00%
2023/12/01	1	19.80	0	0.00	19.85	1	1,103	0.09%
2023/11/15	0	0.00	0.3	19.50	19.80	-0.3	1,169	-0.03%
2023/11/02	0	0.00	2	19.30	19.35	-2	1,405	-0.14%
2023/10/23	0.3	19.25	0	0.00	19.30	0.3	1,923	0.02%
2023/10/20	10	18.95	0	0.00	19.25	10	1,929	0.52%
2023/09/05	0	20.55	0	0.00	20.25	0	4,021	0.00%
2023/08/21	10	19.55	0	0.00	19.75	10	4,234	0.24%
2023/08/17	10	19.25	0	0.00	19.40	10	4,275	0.23%
2023/08/16	30	19.47	0	0.00	19.45	30	4,339	0.69%
2023/08/14	0.2	19.70	0	0.00	19.60	0.2	4,307	0.00%
2023/08/07	0	0.00	5	21.15	21.15	-5	4,307	-0.12%
2023/08/02	10	21.45	0	0.00	21.40	10	4,266	0.23%
2023/08/01	0	0.00	15	20.95	20.95	-15	4,211	-0.36%
2023/07/28	25	20.91	0	0.00	20.65	25	4,152	0.60%
2023/07/10	10	20.60	10	20.58	20.60	0	4,048	0.00%
2023/07/07	30	20.57	0	0.00	20.60	30	4,070	0.74%
2023/07/05	30	21.17	0	0.00	21.10	30	4,007	0.75%
2023/07/04	40	21.39	0	0.00	21.30	40	3,975	1.01%
2023/07/03	40	21.64	3	21.55	21.45	37	3,973	0.93%
2023/06/30	9	21.41	6	21.43	21.50	3	3,943	0.08%
2023/06/28	40	21.65	0	0.00	21.60	40	3,889	1.03%
2023/06/27	20	21.58	15	21.78	21.70	5	3,773	0.13%
2023/06/26	16	22.06	0	0.00	22.10	16	3,712	0.43%
2023/06/21	0	0.00	8	22.00	21.90	-8	3,667	-0.22%
2023/06/20	180	22.18	0	0.00	21.85	180	3,601	5.00%	大買/鉅額交易
2023/06/19	152	22.93	35.1	22.99	22.95	116.9	3,350	3.49%	大買/鉅額交易
2023/06/16	5	20.85	0	0.00	22.40	5	2,625	0.19%
2023/06/05	10	20.55	0	0.00	20.60	10	2,386	0.42%
2023/05/30	2	20.35	0	0.00	20.30	2	2,344	0.09%
2023/05/12	20	19.95	0	0.00	19.75	20	2,096	0.95%
2023/05/11	20	19.95	0	0.00	19.80	20	2,065	0.97%
2023/05/09	10	20.35	0	0.00	20.35	10	2,005	0.50%
2023/05/08	20	20.50	2	20.63	20.70	18	1,966	0.92%
2023/05/03	30	20.35	0	0.00	20.35	30	1,912	1.57%
2023/05/02	20	20.18	0	0.00	20.15	20	1,896	1.05%
2023/04/27	0	0.00	1	19.90	20.05	-1	1,871	-0.05%
2023/04/25	0	0.00	6	19.80	19.80	-6	1,866	-0.32%
2023/04/18	0	0.00	1	20.15	20.15	-1	1,761	-0.06%
2023/04/12	0	0.00	1	20.10	20.10	-1	1,665	-0.06%
2023/04/11	0	0.00	1	19.90	19.90	-1	1,624	-0.06%
2023/04/10	1	19.75	0	0.00	19.85	1	1,611	0.06%
2023/03/30	1	19.75	2	19.90	19.80	-1	1,561	-0.06%
2023/03/29	2	20.10	0	0.00	20.15	2	1,501	0.13%
2023/03/24	3	20.35	2	20.28	20.35	1	1,531	0.07%
2023/03/23	2	20.03	0	0.00	19.95	2	1,503	0.13%
2023/03/16	20	19.48	0	0.00	19.60	20	1,527	1.31%
2023/03/13	20	19.88	0	0.00	20.00	20	1,545	1.29%
2023/03/10	10	20.05	0	20.50	20.05	10	1,535	0.65%
2023/03/07	0	0.00	3	20.90	20.80	-3	1,539	-0.19%
2023/03/02	10	20.50	0	0.00	20.40	10	1,583	0.63%
2023/03/01	10	20.65	0	0.00	20.60	10	1,573	0.64%
2023/02/24	10	20.80	0	0.00	20.80	10	1,575	0.63%
2023/02/23	20	21.08	0	0.00	21.00	20	1,566	1.28%
2023/02/20	0	0.00	0.5	20.85	20.95	-0.5	1,676	-0.03%
2023/02/14	0.2	20.35	0	0.00	20.35	0.2	1,743	0.01%
2023/02/13	0.3	20.21	0	0.00	20.20	0.3	1,755	0.02%
2023/02/03	5	20.60	0	0.00	20.60	5	1,695	0.29%
2023/02/02	1	20.45	0	0.00	20.50	1	1,672	0.06%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/11/17	4	20.80	0	0.00	20.90	4	1,406	0.28%
2022/11/14	0.2	20.85	0	0.00	20.60	0.2	1,282	0.02%
2022/10/31	0	0.00	0.1	18.90	18.90	-0.1	1,378	-0.01%
2022/10/17	0	18.90	1	18.75	18.95	-1	1,438	-0.07%
2022/10/13	0	0.00	1	19.45	18.85	-1	1,449	-0.07%
2022/10/12	1	19.30	0	0.00	19.40	1	1,441	0.07%
2022/09/21	0	0.00	3	21.75	21.45	-3	1,420	-0.21%
2022/09/15	3	21.65	0	0.00	21.45	3	1,340	0.22%
2022/08/19	0	0.00	35	20.87	20.95	-35	1,672	-2.09%
2022/08/11	1	20.15	1	20.35	20.35	0	1,641	0.00%
2022/07/25	1	20.00	0	0.00	20.00	1	2,032	0.05%
2022/06/27	1	20.05	0	0.00	19.95	1	2,842	0.04%
2022/06/20	1	19.70	0	0.00	19.30	1	2,944	0.03%
2022/06/16	1	20.20	0	0.00	20.05	1	2,933	0.03%
2022/06/15	1	20.35	0	0.00	20.30	1	3,023	0.03%
2022/06/14	1	20.30	0	0.00	20.25	1	3,042	0.03%
2022/06/13	1	20.56	0	0.00	20.55	1	3,032	0.03%
2022/05/17	2	21.00	0	0.00	21.20	2	3,552	0.06%
2022/05/13	0	20.55	0	0.00	20.50	0	3,464	0.00%
2022/05/12	2	20.70	0	0.00	20.55	2	3,380	0.06%
2022/04/28	0	0.00	3	23.15	23.30	-3	3,261	-0.09%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/25	0	0.00	3	23.40	23.15	-3	3,228	-0.09%
2022/04/21	6	23.80	0	0.00	23.60	6	3,232	0.19%
2022/04/18	2	23.18	0	0.00	23.10	2	3,337	0.06%
2022/04/14	0	0.00	1	23.90	23.90	-1	3,280	-0.03%
2022/04/13	3	24.17	17	24.20	24.10	-14	3,230	-0.43%
2022/04/08	3	26.82	1	26.75	26.60	2	2,974	0.07%
2022/04/07	0	0.00	2	27.55	26.85	-2	2,972	-0.07%
2022/04/01	0	0.00	2	27.70	27.75	-2	3,115	-0.06%
2022/03/29	1	27.65	0	0.00	27.75	1	3,266	0.03%
2022/03/28	3	27.42	0	0.00	27.70	3	3,292	0.09%
2022/03/25	1	28.00	0	0.00	27.85	1	3,405	0.03%
2022/03/23	0	28.00	1	27.95	28.00	-1	3,550	-0.03%
2022/03/21	1	28.05	0	0.00	27.90	1	3,517	0.03%
2022/03/18	27	27.89	27	28.14	27.85	0	3,532	0.00%
2022/03/17	0	0.00	0.1	27.70	27.70	-0.1	3,494	0.00%
2022/03/16	5	27.15	0	0.00	27.05	5	3,448	0.14%
2022/03/14	12	27.50	0	0.00	27.65	12	3,421	0.35%
2022/03/09	0	26.85	2	26.85	27.00	-2	3,369	-0.06%
2022/03/03	0	0.00	5	27.13	26.95	-5	3,327	-0.15%
2022/03/02	5	26.80	5	26.90	26.80	0	3,330	0.00%
2022/03/01	5	26.30	4	26.70	27.10	1	3,312	0.03%
2022/02/15	2	25.40	0	0.00	25.30	2	4,378	0.05%
2022/01/21	0	0.00	5	25.10	25.05	-5	4,585	-0.11%
2022/01/19	1	25.75	0	0.00	25.65	1	4,825	0.02%
2022/01/11	0	0.00	4	26.55	26.10	-4	4,887	-0.08%
2022/01/07	0	0.00	40	27.50	27.40	-40	4,739	-0.84%
2021/12/29	2	28.35	11	28.23	28.25	-9	4,561	-0.20%
2021/12/27	0	0.00	1	27.80	27.70	-1	4,414	-0.02%
2021/12/23	0	0.00	1	27.50	27.55	-1	4,297	-0.02%
2021/12/20	15	27.65	15	27.62	27.60	0	4,084	0.00%
2021/12/14	0	0.00	2	26.75	26.65	-2	3,844	-0.05%
2021/12/13	7	27.16	3	27.15	27.15	4	3,803	0.11%
2021/12/08	2	26.50	1	26.45	26.50	1	3,692	0.03%
2021/12/06	0	0.00	2	25.80	25.85	-2	3,641	-0.05%
2021/11/30	1	26.00	62	26.13	25.60	-61	3,594	-1.70%
2021/11/29	1	25.80	0	0.00	25.70	1	3,555	0.03%
2021/11/26	1	26.30	0	0.00	26.30	1	3,520	0.03%
2021/11/22	0	26.80	1	26.80	26.75	-1	3,487	-0.03%
2021/11/19	1	26.55	24	26.64	26.60	-23	3,453	-0.67%
2021/11/18	25	26.43	0	0.00	26.35	25	3,426	0.73%
2021/11/17	3	26.45	0	0.00	26.45	3	3,379	0.09%
2021/11/16	8	26.99	6	27.12	26.80	2	3,302	0.06%
2021/11/15	14	28.94	16.3	29.50	28.45	-2.3	3,102	-0.07%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/09	0	0.00	1	24.65	24.65	-1	2,650	-0.04%
2021/11/05	1	24.45	0	0.00	24.40	1	2,645	0.04%
2021/11/03	0	0.00	5	24.51	24.55	-5	2,653	-0.19%
2021/11/02	0	0.00	2	24.40	24.10	-2	2,644	-0.08%
2021/11/01	2.1	24.05	0	0.00	24.15	2.1	2,584	0.08%
2021/10/29	6.1	23.99	4	24.40	24.00	2.1	2,579	0.08%
2021/10/27	1	24.55	0	0.00	24.40	1	2,544	0.04%
2021/10/26	0	0.00	2	25.35	24.55	-2	2,506	-0.08%
2021/10/25	0	0.00	9	24.83	25.00	-9	2,326	-0.39%
2021/10/06	3	22.70	1	22.65	22.50	2	2,671	0.07%
2021/10/01	2	23.05	0	0.00	22.95	2	2,764	0.07%
2021/09/22	1	23.00	3	23.10	23.05	-2	3,379	-0.06%
2021/09/17	40	24.15	0	0.00	23.60	40	3,591	1.11%
2021/09/13	3	23.65	0	0.00	23.75	3	3,901	0.08%
2021/08/30	3	23.05	0	0.00	23.25	3	4,112	0.07%
2021/08/17	4	22.80	0	0.00	22.65	4	4,959	0.08%
2021/08/13	21	24.54	8	23.59	23.70	13	4,889	0.27%
2021/08/12	3	25.25	0	0.00	25.20	3	4,742	0.06%
2021/08/11	10	25.75	0	0.00	25.30	10	4,796	0.21%
2021/08/10	20	26.20	0	0.00	26.10	20	4,822	0.41%
2021/07/28	1	26.25	0	0.00	26.40	1	5,891	0.02%
2021/07/26	0	0.00	1	27.55	27.15	-1	6,121	-0.02%
2021/07/23	0	0.00	2	26.90	27.25	-2	6,201	-0.03%
2021/07/20	1	26.20	0	0.00	26.15	1	6,343	0.02%
2021/07/19	1	26.75	0	0.00	26.70	1	6,465	0.02%
2021/07/16	112	27.34	0	0.00	26.90	112	6,793	1.65%	大買/鉅額交易
2021/07/15	0	0.00	5	26.75	27.15	-5	6,934	-0.07%
2021/07/14	3	26.40	21	26.50	26.30	-18	7,418	-0.24%
2021/07/13	2	26.35	24	26.70	26.40	-22	7,633	-0.29%
2021/07/09	2	26.95	0	0.00	26.75	2	7,888	0.03%
2021/07/08	2	27.05	0	0.00	27.00	2	7,973	0.03%
2021/07/07	8	27.10	0	0.00	27.15	8	8,035	0.10%
2021/07/06	0	0.00	8	27.80	27.90	-8	8,279	-0.10%
2021/07/05	0	0.00	2	27.75	27.30	-2	8,248	-0.02%
2021/07/02	4	27.59	9	27.45	27.40	-5	8,289	-0.06%
2021/07/01	51	27.79	0	0.00	27.20	51	8,232	0.62%
2021/06/30	2	26.90	0	0.00	26.85	2	8,230	0.02%
2021/06/29	20	26.80	0	0.00	26.75	20	8,224	0.24%
2021/06/28	1	27.35	4	27.46	27.35	-3	8,191	-0.04%
2021/06/25	1	26.45	8	26.65	26.60	-7	8,008	-0.09%
2021/06/24	0	0.00	4	25.85	25.90	-4	7,837	-0.05%
2021/06/23	26	25.11	26	25.60	25.80	0	7,820	0.00%
2021/06/08	33	25.85	0	0.00	25.95	33	7,898	0.42%
2021/06/07	7	25.50	6	25.80	25.70	1	7,940	0.01%
2021/06/04	2	26.50	2	26.55	26.30	0	7,903	0.00%
2021/06/03	11	26.70	0	0.00	26.60	11	7,892	0.14%
2021/06/02	17	26.34	10	26.40	26.65	7	7,854	0.09%
2021/06/01	10	27.07	6	27.23	26.25	4	7,845	0.05%
2021/05/31	2	25.38	6	25.70	27.20	-4	7,429	-0.05%
2021/05/28	0	0.00	1	24.90	24.90	-1	7,279	-0.01%
2021/05/27	1	24.40	0	0.00	24.45	1	7,308	0.01%
2021/05/25	0	0.00	1	24.85	24.60	-1	7,398	-0.01%
2021/05/24	1	24.10	2	24.50	24.30	-1	7,485	-0.01%
2021/05/21	2	23.95	7	24.30	24.30	-5	7,672	-0.07%
2021/05/20	7	24.04	0	0.00	23.75	7	7,710	0.09%
2021/05/19	0	0.00	1	24.10	24.20	-1	7,722	-0.01%
2021/05/18	9	22.99	13	23.33	23.50	-4	7,790	-0.05%
2021/05/17	2	22.60	2	22.40	22.45	0	7,820	0.00%
2021/05/13	0	0.00	3	23.37	23.95	-3	7,591	-0.04%
2021/05/12	3	26.75	5	26.55	25.40	-2	7,447	-0.03%
2021/05/11	2	28.53	0	0.00	28.20	2	7,199	0.03%
2021/05/10	5	29.40	4	29.50	29.65	1	7,058	0.01%
2021/05/07	3	28.70	5	28.70	29.20	-2	7,022	-0.03%
2021/05/06	2	29.40	5	30.15	29.25	-3	6,948	-0.04%
2021/05/05	26	29.08	40	29.20	28.85	-14	6,810	-0.21%
2021/05/04	20	29.11	14	30.15	28.45	6	6,730	0.09%
2021/05/03	8	29.59	10	29.55	29.40	-2	6,560	-0.03%
2021/04/29	14	30.50	22	30.89	30.35	-8	6,462	-0.12%
2021/04/28	19	30.85	40	31.15	30.55	-21	6,347	-0.33%
2021/04/27	13	30.47	7	30.32	30.35	6	6,304	0.10%
2021/04/26	27	30.95	0	0.00	30.90	27	6,210	0.43%
2021/04/23	28	30.67	28	30.95	31.00	0	6,162	0.00%
2021/04/22	23	31.34	14	31.40	30.85	9	6,064	0.15%
2021/04/21	1	31.50	11	31.32	31.60	-10	5,742	-0.17%
2021/04/20	16	31.68	6	31.96	31.30	10	5,590	0.18%
2021/04/19	0	0.00	10	29.70	30.50	-10	5,129	-0.19%
2021/04/15	27	29.28	27	29.22	29.00	0	4,857	0.00%
2021/04/14	2	27.05	5	27.25	27.95	-3	4,665	-0.06%
2021/04/13	0	0.00	6	28.05	27.90	-6	4,745	-0.13%
2021/04/12	49	29.08	40	29.10	28.60	9	4,710	0.19%
2021/04/09	2	27.45	4	27.70	27.40	-2	4,484	-0.04%
2021/04/07	1	27.50	3	27.25	27.55	-2	4,676	-0.04%
2021/04/06	14	27.15	0	0.00	27.15	14	4,616	0.30%
2021/03/29	5	26.15	0	0.00	26.15	5	4,560	0.11%
2021/03/25	1	25.60	0	0.00	25.50	1	4,813	0.02%
2021/03/22	5	25.15	0	0.00	26.20	5	4,855	0.10%
2021/03/19	1	25.40	1	25.50	25.60	0	4,806	0.00%
2021/03/18	0	0.00	10	25.85	25.85	-10	4,804	-0.21%
2021/03/17	3	25.95	4	25.80	25.90	-1	4,877	-0.02%
2021/03/15	0	0.00	6	26.14	26.10	-6	4,923	-0.12%
2021/03/11	5	26.70	6	26.62	26.45	-1	5,104	-0.02%
2021/03/10	0	0.00	1	26.75	26.85	-1	5,109	-0.02%
2021/03/09	0	0.00	16	26.45	26.85	-16	5,157	-0.31%
2021/03/05	17	26.79	0	0.00	26.40	17	5,187	0.33%
2021/03/04	16	26.15	0	0.00	26.25	16	5,162	0.31%
2021/03/02	3	26.10	0	0.00	26.00	3	5,244	0.06%
2021/02/26	0	0.00	9	25.88	26.40	-9	5,353	-0.17%
2021/02/24	1	26.50	7	26.65	26.10	-6	5,359	-0.11%
2021/02/23	3	26.97	4	27.05	27.15	-1	5,300	-0.02%
2021/02/22	4	25.75	3	25.80	25.70	1	5,112	0.02%
2021/02/19	1	25.95	5	25.52	25.50	-4	5,208	-0.08%
2021/02/18	10	25.50	4	25.15	25.50	6	5,250	0.11%
2021/02/17	1	24.80	11	24.81	24.85	-10	5,232	-0.19%
2021/02/05	0	0.00	1	24.10	23.85	-1	5,229	-0.02%
2021/02/04	1	23.85	0	0.00	23.80	1	5,700	0.02%
2021/01/22	0	0.00	6	22.68	22.95	-6	6,122	-0.10%
2021/01/13	0	24.00	0	0.00	24.30	0	5,956	0.00%
2021/01/07	1	24.05	0	0.00	24.20	1	5,804	0.02%
2021/01/06	5	23.55	2	23.95	23.75	3	5,766	0.05%
2021/01/05	2	25.03	0.1	24.90	24.90	1.9	5,570	0.03%
2021/01/04	1	25.50	6	25.45	25.50	-5	5,485	-0.09%
2020/12/31	15	26.17	9	25.86	25.90	6	5,408	0.11%
2020/12/30	3	25.45	3	25.20	25.40	0	5,182	0.00%
2020/12/28	15	24.70	0	0.00	25.00	15	5,049	0.30%
2020/12/24	0	0.00	6	24.85	24.85	-6	4,977	-0.12%
2020/12/23	2	24.00	0	0.00	24.15	2	4,901	0.04%
2020/12/21	0	0.00	3	24.80	25.15	-3	4,813	-0.06%
2020/12/10	1	24.10	0	0.00	24.05	1	4,510	0.02%
2020/12/08	1	23.90	0	0.00	24.25	1	4,516	0.02%
2020/12/07	6	24.37	3	24.45	24.35	3	4,496	0.07%
2020/12/04	3	23.52	0	0.00	23.55	3	4,339	0.07%
2020/12/03	1	23.40	0	0.00	23.50	1	4,314	0.02%
2020/11/30	0	0.00	2	23.45	23.20	-2	4,324	-0.05%
2020/11/27	5	22.95	7	23.12	23.15	-2	4,226	-0.05%
2020/11/26	2	22.95	5.8	23.01	23.15	-3.8	4,204	-0.09%
2020/11/25	0	0.00	1	22.90	22.75	-1	4,216	-0.02%
2020/11/20	1	22.10	0	0.00	22.15	1	3,996	0.03%
2020/11/19	6	21.70	1	21.70	21.70	5	3,912	0.13%
2020/11/16	0	0.00	18	21.95	21.90	-18	3,678	-0.49%
2020/11/12	18	22.73	3	22.90	22.20	15	3,502	0.43%
2020/11/11	0	0.00	1	21.70	22.35	-1	3,055	-0.03%
2020/11/10	0	0.00	2	20.40	20.35	-2	2,650	-0.08%
2020/10/29	2	19.93	0	0.00	19.85	2	2,621	0.08%
2020/10/14	1	19.80	0	0.00	19.80	1	2,789	0.04%
2020/10/08	0	0.00	1	20.50	20.25	-1	2,839	-0.04%
2020/09/29	0	0.00	1	19.45	19.35	-1	2,891	-0.03%
2020/09/25	1	18.90	0	0.00	19.15	1	2,955	0.03%
2020/09/24	2	19.08	0	0.00	19.00	2	2,949	0.07%
2020/09/22	1	20.20	0	0.00	20.10	1	2,857	0.03%
2020/09/15	1	20.30	0	0.00	20.30	1	2,797	0.04%
2020/09/08	1	20.85	0	0.00	20.75	1	2,772	0.04%
2020/09/07	0	0.00	7	21.05	20.90	-7	2,849	-0.25%
2020/09/03	0	0.00	1	20.80	20.75	-1	2,872	-0.03%
2020/08/31	0	0.00	5	20.75	20.60	-5	3,093	-0.16%
2020/08/27	3	20.07	0	0.00	20.10	3	3,165	0.09%
2020/08/20	2	19.30	0	0.00	19.35	2	3,301	0.06%
2020/08/12	0	0.00	1	19.45	19.35	-1	3,411	-0.03%
2020/08/03	1	18.65	0	0.00	18.70	1	3,631	0.03%
2020/07/28	2	18.35	0	0.00	18.35	2	3,745	0.05%
2020/07/27	1	19.00	0	0.00	18.80	1	3,802	0.03%
2020/07/20	0	0.00	5	19.75	19.70	-5	4,062	-0.12%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	5	20.00	0	0.00	19.95	5	4,244	0.12%
2020/07/09	11	20.38	0	0.00	20.30	11	4,386	0.25%
2020/06/24	5	20.25	0	0.00	20.30	5	4,965	0.10%
2020/06/18	10	20.65	10	20.55	20.60	0	5,439	0.00%
2020/06/17	0	0.00	1	20.70	20.70	-1	5,517	-0.02%
2020/06/12	3	19.95	0	0.00	19.95	3	5,675	0.05%
2020/06/11	5	20.85	14	20.55	20.35	-9	5,656	-0.16%
2020/06/09	4	21.29	0	0.00	21.20	4	5,684	0.07%
2020/06/08	0	0.00	10	21.70	21.60	-10	5,705	-0.18%
2020/06/05	7	21.57	6	22.10	22.05	1	5,566	0.02%
2020/06/03	0	0.00	7	21.09	21.35	-7	5,445	-0.13%
2020/05/27	16	20.58	0	0.00	20.30	16	5,247	0.30%
2020/05/25	1	19.85	0	0.00	20.05	1	5,324	0.02%
2020/05/14	0	0.00	0.7	19.90	19.90	-0.7	5,659	-0.01%
2020/05/08	0	0.00	10	21.05	21.00	-10	6,010	-0.17%
2020/05/07	11	20.70	0	0.00	20.90	11	6,004	0.18%
2020/05/06	0	0.00	3	20.90	20.65	-3	5,996	-0.05%
2020/05/05	3	20.52	0	0.00	20.55	3	5,946	0.05%
2020/04/30	0	0.00	3	21.50	21.10	-3	5,924	-0.05%
2020/04/29	4	21.33	1	21.30	21.25	3	5,843	0.05%
2020/04/28	6	21.13	1	21.10	21.25	5	5,805	0.09%
2020/04/21	1	19.60	0	0.00	19.35	1	5,495	0.02%
2020/04/16	3	20.03	0	0.00	20.00	3	5,251	0.06%
2020/04/15	1	20.40	0	0.00	20.35	1	5,220	0.02%
2020/04/14	1	20.65	4	20.45	20.60	-3	5,183	-0.06%
2020/04/13	1	20.80	0	0.00	20.45	1	5,146	0.02%
2020/04/09	7	20.71	0	0.00	20.50	7	5,094	0.14%
2020/04/08	1	19.65	1	19.65	19.90	0	5,005	0.00%
2020/04/07	1	19.10	0	0.00	18.95	1	4,891	0.02%
2020/04/06	1	18.50	30	19.05	18.65	-29	4,803	-0.60%
2020/04/01	31	19.40	0	0.00	19.25	31	4,724	0.66%
2020/03/31	0	0.00	18	19.36	19.40	-18	4,670	-0.39%
2020/03/30	6	19.38	4	19.30	19.40	2	4,595	0.04%
2020/03/27	0	0.00	4	19.53	19.85	-4	4,463	-0.09%
2020/03/26	6	18.16	0	0.00	18.05	6	4,280	0.14%
2020/03/25	15	18.52	22	18.53	18.45	-7	4,219	-0.17%
2020/03/24	30	18.39	17	18.54	18.10	13	4,116	0.32%
2020/03/23	7	18.75	0	0.00	18.75	7	3,945	0.18%
2020/03/19	4	19.35	0	0.00	19.25	4	3,772	0.11%
2020/03/17	2	21.35	0	0.00	21.20	2	3,617	0.06%
2020/03/13	5	22.45	0	0.00	22.80	5	3,501	0.14%
2020/03/12	5	24.25	0	0.00	24.35	5	3,375	0.15%
2020/03/09	2	26.10	16	26.17	26.00	-14	3,213	-0.44%
2020/03/06	5	26.75	0	0.00	26.80	5	3,165	0.16%
2020/03/04	8	26.70	0	0.00	26.50	8	3,135	0.26%
2020/02/27	0	0.00	1	26.95	27.10	-1	3,075	-0.03%
2020/02/25	0	0.00	1	26.20	26.35	-1	2,905	-0.03%
2020/02/24	1	26.50	0	0.00	26.50	1	2,896	0.03%
2020/02/21	3	26.82	3	26.65	26.70	0	2,894	0.00%
2020/02/20	0	0.00	0	26.45	26.35	0	2,808	0.00%
2020/02/18	3	26.00	0	0.00	26.20	3	2,777	0.11%
2020/02/13	12	27.08	0	0.00	27.00	12	2,429	0.49%
2020/02/07	1	29.80	1	29.80	29.75	0	1,996	0.00%
2020/02/06	0	0.00	1	30.10	30.15	-1	1,965	-0.05%
2020/02/05	4	29.99	0	0.00	30.10	4	1,967	0.20%
2020/02/03	1	28.95	0	0.00	30.20	1	1,940	0.05%
2020/01/30	0	0.00	1	30.05	30.00	-1	1,871	-0.05%
2020/01/06	0	0.00	12	31.55	31.60	-12	1,865	-0.64%
2020/01/02	0	0.00	2	31.90	31.85	-2	1,830	-0.11%
2019/12/31	0	0.00	19	31.42	31.40	-19	1,802	-1.05%
2019/12/25	2	30.90	0	0.00	31.00	2	1,793	0.11%
2019/12/23	1	31.00	0	0.00	31.05	1	1,842	0.05%
2019/12/20	0	0.00	1	30.65	30.75	-1	1,836	-0.05%
2019/12/19	1	30.70	0	0.00	30.75	1	1,819	0.05%
2019/12/18	9	30.83	0	0.00	30.90	9	1,805	0.50%
2019/12/16	2	30.90	0	0.00	30.95	2	1,776	0.11%
2019/12/11	4	30.70	0	0.00	30.65	4	1,772	0.23%
2019/12/09	0	0.00	2	31.03	31.10	-2	1,778	-0.11%
2019/12/05	2	30.55	0	0.00	30.50	2	1,807	0.11%
2019/11/22	6	30.20	0	0.00	30.30	6	2,262	0.27%
2019/11/21	17	30.16	0	0.00	30.10	17	2,328	0.73%
2019/11/19	2	30.28	0	0.00	30.40	2	2,419	0.08%
2019/11/14	13	30.45	43	30.92	30.45	-30	2,555	-1.17%
2019/11/13	3	31.05	0	0.00	31.10	3	2,582	0.12%
2019/11/12	11	31.70	0	0.00	31.65	11	2,665	0.41%
2019/11/06	3	32.33	0	0.00	32.30	3	2,899	0.10%
2019/11/01	0	0.00	0.1	32.65	32.50	-0.1	2,931	0.00%
2019/10/30	5	32.45	0	0.00	32.50	5	3,019	0.17%
2019/10/29	1	32.40	0	0.00	32.35	1	3,069	0.03%
2019/10/28	0	0.00	1	32.35	32.40	-1	3,105	-0.03%
2019/10/25	0	0.00	1	32.70	32.65	-1	3,121	-0.03%
2019/10/24	4	32.65	0	0.00	32.90	4	3,175	0.13%
2019/10/21	1	32.85	0	0.00	32.95	1	3,274	0.03%
2019/10/18	0	0.00	1	32.35	32.70	-1	3,291	-0.03%
2019/10/16	3	31.85	0	0.00	31.95	3	3,402	0.09%
2019/10/15	1	32.00	0	0.00	31.70	1	3,392	0.03%
2019/10/14	1	32.30	0	0.00	32.15	1	3,346	0.03%
2019/10/08	18	32.80	0	0.00	32.75	18	3,356	0.54%
2019/09/27	1	32.35	1	32.60	32.55	0	3,491	0.00%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/11	0	0.00	1	33.60	33.50	-1	3,993	-0.03%
2019/09/03	1	32.40	0	0.00	32.40	1	4,118	0.02%
2019/08/30	1	32.20	0	0.00	32.15	1	4,340	0.02%
2019/08/26	0	0.00	0.3	37.30	37.25	-0.3	4,401	-0.01%
2019/08/21	0	0.00	1	37.15	37.05	-1	4,326	-0.02%
2019/08/20	0	0.00	4	35.60	35.45	-4	4,205	-0.10%
2019/08/15	1	35.40	0	0.00	35.15	1	4,162	0.02%
2019/08/14	1	36.95	0	0.00	36.20	1	4,096	0.02%
2019/08/07	1	37.65	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	36.80	1	37.50	37.50	0	4,234	0.00%
2019/08/02	5	38.00	0	0.00	37.75	5	4,318	0.12%
2019/07/29	3	39.13	0	0.00	39.05	3	4,234	0.07%
2019/07/25	0	0.00	23	38.95	39.00	-23	4,182	-0.55%
2019/07/19	1	37.95	0	0.00	38.00	1	4,214	0.02%
2019/07/18	0	0.00	1	38.65	38.60	-1	4,137	-0.02%
2019/07/15	0	0.00	1	38.85	38.70	-1	4,130	-0.02%
2019/07/10	0	0.00	2	38.13	38.25	-2	4,171	-0.05%
2019/07/09	2	37.63	0	0.00	37.60	2	4,175	0.05%
2019/07/05	1	38.00	1	38.30	38.25	0	4,234	0.00%
2019/07/03	0	0.00	1	38.65	38.25	-1	4,305	-0.02%
2019/07/02	0	0.00	1	38.00	38.35	-1	4,336	-0.02%
2019/07/01	0	0.00	1	37.70	37.65	-1	4,344	-0.02%
2019/06/28	2	37.10	1	37.30	37.35	1	4,407	0.02%
2019/06/26	1	37.40	0	0.00	37.65	1	4,381	0.02%
2019/06/20	0	0.00	1	37.55	37.65	-1	4,715	-0.02%
2019/06/13	0	0.00	1	35.60	36.15	-1	4,956	-0.02%
2019/06/11	1	35.05	0	0.00	34.85	1	4,956	0.02%
2019/06/10	10	35.23	1	35.25	35.25	9	4,917	0.18%
2019/06/06	2	35.10	53	34.83	35.05	-51	4,915	-1.04%
2019/06/05	17	36.42	0	0.00	35.95	17	4,743	0.36%
2019/05/28	0	0.00	1	37.70	37.60	-1	4,671	-0.02%
2019/05/24	1	37.10	0	0.00	37.15	1	4,702	0.02%
2019/05/22	5	37.60	1	37.80	37.55	4	4,740	0.08%
2019/05/20	1	37.00	0	0.00	37.35	1	4,767	0.02%
2019/05/16	13	38.05	0	0.00	38.00	13	4,760	0.27%
2019/05/15	7	38.07	0	0.00	38.25	7	4,763	0.15%
2019/05/14	18	38.14	1	38.40	38.35	17	4,743	0.36%
2019/05/13	2	39.70	0	0.00	39.45	2	4,729	0.04%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/09	1	41.10	4	41.34	41.00	-3	4,828	-0.06%
2019/05/08	0	0.00	1	41.40	41.45	-1	4,865	-0.02%
2019/04/30	0	0.00	3	41.92	42.00	-3	5,143	-0.06%
2019/04/26	0	0.00	1	41.55	41.65	-1	5,426	-0.02%
2019/04/25	0	0.00	2	41.83	42.00	-2	5,724	-0.03%
2019/04/19	1	41.05	0	0.00	41.10	1	5,643	0.02%
2019/04/18	1	41.30	0	0.00	40.85	1	5,634	0.02%
2019/04/17	1	41.85	1	41.85	41.60	0	5,639	0.00%
2019/04/16	4	41.25	2	41.63	41.60	2	5,629	0.04%
2019/04/15	0	0.00	5	41.10	41.10	-5	5,614	-0.09%
2019/04/12	1	41.10	27	40.94	40.90	-26	5,622	-0.46%
2019/04/10	0	0.00	1	41.75	41.70	-1	5,509	-0.02%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/08	3	41.27	0	0.00	41.10	3	5,399	0.06%
2019/04/03	4	41.25	10	41.30	41.15	-6	5,327	-0.11%
2019/04/02	6	41.73	0	0.00	41.55	6	5,259	0.11%
2019/04/01	4	41.83	0	0.00	41.80	4	5,216	0.08%
2019/03/29	10	41.85	0	0.00	41.80	10	5,177	0.19%
2019/03/27	6	41.95	5	41.98	41.80	1	5,085	0.02%
2019/03/26	1	42.65	0	0.00	42.80	1	4,930	0.02%
2019/03/25	4	42.41	1	43.20	43.20	3	4,864	0.06%
2019/03/20	1	42.55	3	43.38	43.15	-2	4,710	-0.04%
2019/03/19	5	42.76	0	0.00	42.55	5	4,594	0.11%
2019/03/18	11	43.34	0	0.00	43.30	11	4,471	0.25%
2019/03/15	7	44.04	0	0.00	44.15	7	4,393	0.16%
2019/03/14	3	44.70	2	44.90	44.55	1	4,362	0.02%
2019/03/12	2	44.75	3	44.95	44.60	-1	4,432	-0.02%
2019/03/11	12	44.29	3	44.25	44.20	9	4,467	0.20%
2019/03/08	1	44.15	0	0.00	44.15	1	4,558	0.02%
2019/03/07	0	0.00	5	44.80	44.50	-5	4,601	-0.11%
2019/03/06	0	0.00	5	45.06	44.85	-5	4,630	-0.11%
2019/03/05	0	0.00	1	45.00	44.80	-1	4,675	-0.02%
2019/03/04	1	45.20	3	45.30	45.30	-2	4,714	-0.04%
2019/02/27	0	0.00	3	44.28	44.65	-3	4,739	-0.06%
2019/02/26	1	43.30	0	0.00	43.60	1	4,682	0.02%
2019/02/25	1	43.50	0	0.00	43.35	1	4,701	0.02%
2019/02/21	1	43.90	0	0.00	44.00	1	4,791	0.02%
2019/02/20	5	43.65	0	0.00	43.80	5	4,860	0.10%
2019/02/19	0	0.00	1	44.30	44.30	-1	4,860	-0.02%
2019/02/15	4	43.35	0	0.00	43.55	4	4,950	0.08%
2019/02/14	4	44.25	0	0.00	44.10	4	4,891	0.08%
2019/02/13	1	44.50	0	0.00	44.40	1	4,869	0.02%
2019/02/12	5	44.80	0	0.00	44.65	5	4,810	0.10%
2019/01/28	6	42.10	6	42.80	42.95	0	4,402	0.00%
2019/01/25	5	43.05	5	43.10	43.05	0	4,326	0.00%
2019/01/23	3	43.02	1	42.95	43.15	2	4,306	0.05%
2019/01/22	5	43.32	28	43.06	43.15	-23	4,259	-0.54%
2019/01/21	14	43.15	0	0.00	42.90	14	4,184	0.33%
2019/01/18	20	42.74	24	42.59	42.85	-4	4,099	-0.10%
2019/01/17	15	41.80	3	41.65	41.60	12	3,983	0.30%
2019/01/11	1	39.80	0	0.00	39.85	1	3,821	0.03%
2019/01/09	0	0.00	1	40.15	39.95	-1	3,890	-0.03%
2019/01/04	4	37.70	0	0.00	37.75	4	3,890	0.10%
2019/01/02	0	0.00	20	38.95	38.90	-20	3,994	-0.50%
2018/12/28	1	39.10	0	0.00	38.95	1	4,057	0.02%
2018/12/24	0	0.00	7	40.05	40.05	-7	4,255	-0.16%
2018/12/22	1	39.65	3	39.65	39.60	-2	4,231	-0.05%
2018/12/20	3	39.10	0	0.00	39.05	3	4,238	0.07%
2018/12/14	0	0.00	3	39.85	39.40	-3	4,321	-0.07%
2018/12/13	0	0.00	1	39.65	39.80	-1	4,292	-0.02%
2018/12/11	0	0.00	1	39.50	39.20	-1	4,292	-0.02%
2018/12/10	1	39.30	0	0.00	39.00	1	4,324	0.02%
2018/12/07	0	0.00	1	39.85	39.85	-1	4,348	-0.02%
2018/12/06	14	39.33	0	0.00	39.30	14	4,344	0.32%
2018/12/05	2	39.55	2	40.10	39.95	0	4,327	0.00%
2018/12/04	1	40.30	0	0.00	40.10	1	4,330	0.02%
2018/12/03	1	41.05	1	41.30	41.10	0	4,290	0.00%
2018/11/30	10	40.90	2	41.35	41.05	8	4,223	0.19%
2018/11/28	0	0.00	7	41.26	41.05	-7	4,160	-0.17%
2018/11/27	0	0.00	1	40.50	40.55	-1	4,125	-0.02%
2018/11/26	0	0.00	1	40.10	40.50	-1	4,104	-0.02%
2018/11/23	1	39.30	0	0.00	38.85	1	3,962	0.03%
2018/11/21	4	40.00	0	0.00	39.95	4	3,906	0.10%
2018/11/20	1	39.90	1	40.05	40.40	0	3,968	0.00%
2018/11/19	0	0.00	2	39.33	39.70	-2	3,946	-0.05%
2018/11/16	2	38.58	2	38.80	38.50	0	3,877	0.00%
2018/11/15	0	0.00	1	38.20	38.90	-1	3,839	-0.03%
2018/11/08	0	0.00	2	36.80	36.80	-2	3,732	-0.05%
2018/11/02	2	35.95	0	0.00	35.90	2	3,818	0.05%
2018/10/26	0	0.00	1	33.95	33.95	-1	3,834	-0.03%
2018/10/25	1	33.00	0	0.00	33.30	1	3,806	0.03%
2018/10/23	0	0.00	9	36.09	35.80	-9	3,722	-0.24%
2018/10/19	1	37.00	0	0.00	36.60	1	3,662	0.03%
2018/10/18	0	0.00	15	38.00	37.80	-15	3,631	-0.41%
2018/10/17	0	0.00	1	38.45	38.25	-1	3,565	-0.03%
2018/10/16	0	0.00	1	38.15	38.15	-1	3,531	-0.03%
2018/10/12	2	37.45	0	0.00	37.55	2	3,469	0.06%
2018/10/09	1	38.55	0	0.00	38.50	1	3,351	0.03%
2018/09/26	1	39.40	0	0.00	39.60	1	2,943	0.03%
2018/09/12	6	38.50	0	0.00	38.80	6	2,704	0.22%
2018/09/10	1	38.65	0	0.00	38.40	1	2,725	0.04%
2018/09/05	1	40.85	0	0.00	40.80	1	2,579	0.04%
2018/09/03	1	41.60	0	0.00	41.50	1	2,499	0.04%
2018/08/31	0	0.00	1	42.70	42.50	-1	2,451	-0.04%
2018/08/30	1	42.25	0	0.00	42.25	1	2,391	0.04%
2018/08/28	0	0.00	1	42.50	42.00	-1	2,378	-0.04%
2018/08/27	2	42.00	0	0.00	42.05	2	2,321	0.09%
2018/08/22	3	47.70	0	0.00	47.75	3	2,133	0.14%
2018/08/17	2	48.05	0	0.00	48.05	2	1,994	0.10%
2018/08/13	1	48.20	0	0.00	47.65	1	1,967	0.05%
2018/08/06	0	0.00	2	48.10	48.20	-2	2,143	-0.09%
2018/08/02	0	0.00	2	48.10	48.00	-2	2,201	-0.09%
2018/07/30	2	47.45	1	47.70	47.70	1	2,108	0.05%
2018/07/26	0	0.00	3	46.95	46.90	-3	2,041	-0.15%
2018/07/25	3	46.45	0	0.00	46.75	3	2,039	0.15%
2018/07/24	0	0.00	1	46.35	46.45	-1	1,991	-0.05%
2018/07/17	1	45.85	0	0.00	45.95	1	2,042	0.05%
2018/06/29	0	0.00	1	46.15	46.75	-1	2,436	-0.04%
2018/06/25	1	45.50	0	0.00	45.90	1	2,498	0.04%
2018/06/21	2	45.70	0	0.00	45.95	2	2,492	0.08%
2018/06/07	1	46.90	0	0.00	47.00	1	2,631	0.04%
2018/06/01	1	47.80	0	0.00	47.45	1	2,614	0.04%
2018/05/31	0	0.00	1	48.00	48.15	-1	2,602	-0.04%
2018/05/21	0	0.00	1	46.80	46.80	-1	2,801	-0.04%
2018/05/18	0	0.00	1	47.00	47.00	-1	2,795	-0.04%
2018/05/17	0	0.00	2	46.95	47.10	-2	2,778	-0.07%
2018/05/15	0	0.00	1	45.15	45.30	-1	2,661	-0.04%
2018/05/14	0	0.00	1	44.75	44.65	-1	2,733	-0.04%
2018/05/11	0	0.00	2	44.20	44.20	-2	2,732	-0.07%
2018/05/02	0	0.00	1	42.85	42.85	-1	2,873	-0.03%
2018/04/25	1	42.40	0	0.00	42.25	1	3,173	0.03%
2018/04/24	1	42.45	0	0.00	42.45	1	3,245	0.03%
2018/04/23	1	42.90	0	0.00	43.20	1	3,286	0.03%
2018/04/17	1	43.45	0	0.00	43.60	1	3,750	0.03%
2018/04/12	1	44.35	0	0.00	44.40	1	4,521	0.02%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/09	1	43.60	1	43.75	43.40	0	4,896	0.00%
2018/04/03	2	43.38	0	0.00	43.00	2	5,123	0.04%
2018/04/02	2	45.80	0	0.00	45.65	2	5,005	0.04%
2018/03/31	2	46.95	0	0.00	46.70	2	4,963	0.04%
2018/03/28	3	47.90	0	0.00	48.00	3	4,942	0.06%
2018/03/22	0	0.00	1	48.55	47.75	-1	5,075	-0.02%
2018/03/21	1	47.65	0	0.00	47.90	1	5,077	0.02%
2018/03/19	1	48.45	0	0.00	48.70	1	5,084	0.02%
2018/03/16	0	0.00	1	48.90	48.90	-1	5,060	-0.02%
2018/03/12	0	0.00	4	49.86	49.90	-4	5,113	-0.08%
2018/03/09	0	0.00	0.1	49.30	49.65	-0.1	5,154	0.00%
2018/02/27	0	0.00	1	49.80	50.00	-1	5,477	-0.02%
2018/02/26	1	49.30	0	0.00	49.90	1	5,460	0.02%
2018/02/23	1	49.95	0	0.00	49.90	1	5,452	0.02%
2018/02/21	0	0.00	1	47.80	48.05	-1	5,595	-0.02%
2018/02/06	1	44.10	0	0.00	45.00	1	6,896	0.01%
2018/02/01	1	48.30	0	0.00	48.35	1	6,972	0.01%
2018/01/31	6	48.65	0	0.00	49.15	6	6,969	0.09%
2018/01/29	0	0.00	9	49.10	49.25	-9	7,000	-0.13%
2018/01/26	1	49.10	0	0.00	49.25	1	7,162	0.01%
2018/01/25	1	49.45	0	0.00	49.00	1	7,330	0.01%
2018/01/24	2	49.55	0	0.00	49.75	2	7,334	0.03%
2018/01/23	5	49.15	5	49.40	49.05	0	7,383	0.00%
2018/01/18	0	0.00	1	50.90	49.80	-1	7,338	-0.01%
2018/01/17	0	0.00	5	51.04	51.30	-5	7,320	-0.07%
2018/01/16	1	51.60	10	51.60	51.20	-9	7,271	-0.12%
2018/01/15	1	52.10	2	52.60	52.10	-1	7,246	-0.01%
2018/01/11	0	0.00	40	50.43	50.60	-40	7,076	-0.57%
2018/01/10	0	0.00	6	50.75	51.00	-6	6,986	-0.09%
2018/01/09	1	49.70	31	49.34	49.80	-30	6,664	-0.45%
2018/01/08	8	50.13	23	49.60	49.35	-15	6,553	-0.23%
2018/01/05	5	47.40	6	47.07	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	21	47.95	46.95	-21	6,194	-0.34%
2018/01/03	21	47.70	10	47.75	46.70	11	6,255	0.18%
2018/01/02	40	45.70	6	46.33	47.00	34	6,158	0.55%