國際中橡 (2104)-元大-竹南券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
953張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:30

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－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/05/15	100	18.05	0	0.00	18.10	100	1,586	6.30%
2024/05/14	0	0.00	100	17.95	17.95	-100	1,572	-6.36%
2024/05/09	0	0.00	0.5	17.75	17.70	-0.5	1,580	-0.03%
2024/05/07	0	0.00	1	18.00	17.95	-1	1,605	-0.06%
2024/05/06	0	0.00	5	17.75	17.75	-5	1,588	-0.31%
2024/04/29	100	17.80	0	0.00	18.00	100	1,545	6.47%
2024/04/26	0	0.00	50	17.67	17.55	-50	1,535	-3.26%
2024/04/19	20	17.40	0	0.00	17.15	20	1,571	1.27%
2024/04/18	30	17.43	0	0.00	17.50	30	1,558	1.93%
2024/04/11	0	0.00	3	17.30	17.30	-3	1,512	-0.20%
2024/04/09	0	0.00	3	17.55	17.50	-3	1,503	-0.20%
2024/04/08	0	0.00	0.7	17.05	17.15	-0.7	1,478	-0.05%
2024/04/02	2	17.25	0	0.00	17.25	2	1,466	0.14%
2024/03/26	4	17.15	0	0.00	17.10	4	1,451	0.28%
2024/03/25	2	17.10	0	0.00	17.05	2	1,439	0.14%
2024/03/20	3	16.87	0	0.00	16.85	3	1,439	0.21%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	0	17.30	2.2	17.20	17.15	-2.2	1,395	-0.16%
2024/03/15	2	17.45	0	0.00	17.35	2	1,353	0.15%
2024/03/14	7	17.60	0	0.00	17.60	7	1,327	0.53%
2024/03/12	0	17.65	5	17.55	17.60	-5	1,305	-0.38%
2024/03/08	1	17.60	0	0.00	17.60	1	1,248	0.08%
2024/03/07	0.7	17.65	1	17.60	17.75	-0.3	1,234	-0.02%
2024/03/04	0	0.00	0.2	18.00	17.95	-0.2	1,125	-0.02%
2024/02/22	0	0.00	2	18.40	18.30	-2	1,065	-0.19%
2024/02/21	0	0.00	1	18.45	18.40	-1	1,054	-0.09%
2024/02/19	1	18.65	2	18.65	18.70	-1	1,050	-0.10%
2024/01/30	1	18.30	0	0.00	18.25	1	989	0.10%
2024/01/25	8	18.30	0	0.00	18.25	8	975	0.82%
2024/01/12	53	19.00	0	0.00	18.95	53	917	5.77%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/09	7	19.19	0	0.00	19.10	7	935	0.75%
2024/01/08	5	19.30	0	0.00	19.30	5	932	0.54%
2024/01/03	5	19.45	0	0.00	19.35	5	959	0.52%
2023/12/19	10	19.35	0	0.00	19.35	10	1,066	0.94%
2023/12/07	0	0.00	5	19.80	19.75	-5	1,103	-0.45%
2023/11/21	0	0.00	3	19.95	19.90	-3	1,157	-0.26%
2023/11/15	1	19.80	0	0.00	19.80	1	1,169	0.09%
2023/10/31	0	0.00	2	19.20	19.10	-2	1,496	-0.13%
2023/10/30	8	19.35	0	0.00	19.40	8	1,645	0.49%
2023/10/23	0	0.00	1	19.40	19.30	-1	1,923	-0.05%
2023/10/17	0.2	19.85	5	19.85	19.60	-4.8	1,936	-0.25%
2023/10/16	1	19.85	0	0.00	19.85	1	1,952	0.05%
2023/09/08	0.3	20.00	0	0.00	20.05	0.3	3,956	0.01%
2023/08/23	0	0.00	0	19.75	19.70	0	4,183	0.00%
2023/08/14	0	0.00	0.7	19.60	19.60	-0.7	4,307	-0.02%
2023/08/08	0	0.00	2	21.00	20.90	-2	4,260	-0.05%
2023/08/02	0	0.00	2	21.50	21.40	-2	4,266	-0.05%
2023/07/31	0	0.00	15	20.96	20.80	-15	4,215	-0.36%
2023/07/28	0.4	20.92	7	20.95	20.65	-6.6	4,152	-0.16%
2023/07/26	11	19.95	6	20.01	20.00	5	4,051	0.12%
2023/07/25	1.7	19.97	0	0.00	20.00	1.7	4,045	0.04%
2023/07/21	0.2	20.15	0	0.00	20.10	0.2	4,032	0.00%
2023/07/19	10	20.35	0	0.00	20.05	10	4,035	0.25%
2023/07/06	3	21.00	0	0.00	20.75	3	4,060	0.07%
2023/07/04	11	21.32	0	0.00	21.30	11	3,975	0.28%
2023/06/30	1	21.35	0	0.00	21.50	1	3,943	0.03%
2023/06/28	2	21.80	0	0.00	21.60	2	3,889	0.05%
2023/06/26	1	22.00	0	0.00	22.10	1	3,712	0.03%
2023/06/19	1	22.60	1	22.75	22.95	0	3,350	0.00%
2023/06/16	3	21.55	4	22.14	22.40	-1	2,625	-0.04%
2023/06/13	0	0.00	5	20.25	20.25	-5	2,385	-0.21%
2023/06/06	0	0.00	5	20.60	20.60	-5	2,379	-0.21%
2023/06/05	0	0.00	1	20.65	20.60	-1	2,386	-0.04%
2023/05/31	0	0.00	1	20.30	20.30	-1	2,361	-0.04%
2023/05/26	2	20.30	0	0.00	20.15	2	2,317	0.09%
2023/05/22	0	0.00	9	20.57	20.50	-9	2,255	-0.40%
2023/05/18	9	20.00	0	0.00	20.05	9	2,158	0.42%
2023/05/16	0	19.95	2	19.95	19.95	-2	2,123	-0.09%
2023/05/12	4	19.86	0	0.00	19.75	4	2,096	0.19%
2023/05/11	4	19.86	0	0.00	19.80	4	2,065	0.19%
2023/05/09	0	0.00	5	20.40	20.35	-5	2,005	-0.25%
2023/05/08	5	20.65	3	20.50	20.70	2	1,966	0.10%
2023/05/05	0	0.00	1	20.35	20.30	-1	1,882	-0.05%
2023/05/04	2	20.25	0	0.00	20.20	2	1,893	0.11%
2023/05/03	0	0.00	2	20.40	20.35	-2	1,912	-0.10%
2023/05/02	2	20.10	0	0.00	20.15	2	1,896	0.11%
2023/04/24	1	19.90	0	0.00	19.95	1	1,845	0.05%
2023/04/17	2	20.15	0	0.00	20.15	2	1,743	0.11%
2023/04/13	0	0.00	45	20.15	20.00	-45	1,712	-2.63%
2023/04/12	0	0.00	10	20.15	20.10	-10	1,665	-0.60%
2023/04/11	3	19.80	0	0.00	19.90	3	1,624	0.18%
2023/04/10	2	19.75	4	19.75	19.85	-2	1,611	-0.12%
2023/04/07	2	19.70	0	0.00	19.80	2	1,600	0.12%
2023/04/06	5	19.60	0	0.00	19.75	5	1,595	0.31%
2023/03/31	31	19.75	0	0.00	19.75	31	1,576	1.97%
2023/03/30	25	19.81	2	19.90	19.80	23	1,561	1.47%
2023/03/29	3	20.10	0	0.00	20.15	3	1,501	0.20%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/27	1	20.30	0	0.00	20.25	1	1,494	0.07%
2023/03/10	1	20.00	0	0.00	20.05	1	1,535	0.07%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/02/24	0	0.00	10	20.89	20.80	-10	1,575	-0.63%
2023/02/22	0	0.00	5	20.78	20.85	-5	1,570	-0.32%
2023/02/21	0	0.00	4	20.85	20.90	-4	1,663	-0.24%
2023/02/17	0	0.00	7	20.53	20.60	-7	1,669	-0.42%
2023/02/16	0	0.00	2	20.35	20.35	-2	1,708	-0.12%
2023/02/14	0	0.00	7	20.31	20.35	-7	1,743	-0.40%
2023/02/13	0	0.00	5	20.25	20.20	-5	1,755	-0.28%
2023/02/10	2	20.30	0	0.00	20.30	2	1,754	0.11%
2023/02/02	0	0.00	1	20.30	20.50	-1	1,672	-0.06%
2023/01/16	1	19.90	0	0.00	19.80	1	1,560	0.06%
2022/12/23	3	19.58	0	0.00	19.60	3	1,650	0.18%
2022/12/16	4	19.53	0	0.00	19.45	4	1,682	0.24%
2022/12/09	0	0.00	0.2	20.65	20.75	-0.2	1,658	-0.01%
2022/12/06	6	20.86	0	0.00	20.70	6	1,671	0.36%
2022/11/24	0	0.00	0.8	20.80	20.90	-0.8	1,495	-0.05%
2022/11/17	6	21.03	5	20.95	20.90	1	1,406	0.07%
2022/10/03	5	19.45	0	0.00	19.40	5	1,433	0.35%
2022/09/28	0	19.70	0	0.00	19.55	0	1,418	0.00%
2022/09/22	0.2	21.20	0	0.00	21.20	0.2	1,430	0.01%
2022/09/20	0	0.00	2	21.88	22.10	-2	1,400	-0.14%
2022/09/07	15	20.08	0	0.00	20.05	15	1,445	1.04%
2022/09/06	5	20.15	0	0.00	20.15	5	1,478	0.34%
2022/09/02	7	20.63	0	0.00	20.50	7	1,583	0.44%
2022/08/31	2	20.85	0	0.00	20.85	2	1,637	0.12%
2022/08/26	2	21.10	0	0.00	21.00	2	1,634	0.12%
2022/08/23	3	20.58	1	20.65	20.60	2	1,648	0.12%
2022/08/22	1	20.80	0	0.00	20.75	1	1,666	0.06%
2022/08/10	2	19.90	0	0.00	19.90	2	1,645	0.12%
2022/08/05	0	0.00	1	20.00	20.05	-1	1,850	-0.05%
2022/08/01	0	0.00	2	20.60	20.65	-2	2,001	-0.10%
2022/07/20	0	0.00	5.2	20.00	19.85	-5.2	2,098	-0.25%
2022/07/19	0	0.00	1	20.00	20.00	-1	2,115	-0.05%
2022/07/05	0	0.00	1	19.70	19.85	-1	2,761	-0.04%
2022/07/04	1	19.15	0	0.00	19.15	1	2,793	0.04%
2022/07/01	0	0.00	5	19.20	19.05	-5	2,819	-0.18%
2022/06/28	1	19.90	0	0.00	19.90	1	2,822	0.04%
2022/06/27	0	0.00	1	20.25	19.95	-1	2,842	-0.04%
2022/06/20	1	19.60	0	0.00	19.30	1	2,944	0.03%
2022/06/17	0	0.00	6	19.98	19.90	-6	2,929	-0.20%
2022/06/16	3	20.20	0	0.00	20.05	3	2,933	0.10%
2022/06/14	1	20.10	19	20.16	20.25	-18	3,042	-0.59%
2022/06/13	4	20.70	0	0.00	20.55	4	3,032	0.13%
2022/06/10	1	21.10	0	0.00	21.15	1	3,022	0.03%
2022/06/08	1	21.35	0	0.00	21.40	1	3,066	0.03%
2022/06/01	5	21.45	1	21.40	21.30	4	3,256	0.12%
2022/05/26	1	20.90	0	0.00	20.85	1	3,523	0.03%
2022/05/24	1	20.90	0	0.00	20.80	1	3,535	0.03%
2022/05/19	1	21.05	0	0.00	21.05	1	3,539	0.03%
2022/05/13	0	0.00	1	20.75	20.50	-1	3,464	-0.03%
2022/04/27	7	23.00	0	0.00	22.95	7	3,256	0.21%
2022/04/25	0	0.00	11	23.20	23.15	-11	3,228	-0.34%
2022/04/22	0	0.00	11	23.83	23.85	-11	3,213	-0.34%
2022/04/20	0	0.00	1	23.45	23.60	-1	3,225	-0.03%
2022/04/18	20	23.25	0	0.00	23.10	20	3,337	0.60%
2022/04/15	2	23.58	0	0.00	23.35	2	3,323	0.06%
2022/04/14	0	0.00	1	23.90	23.90	-1	3,280	-0.03%
2022/04/13	3	24.17	2	24.05	24.10	1	3,230	0.03%
2022/04/08	1	26.65	0	0.00	26.60	1	2,974	0.03%
2022/04/06	0	27.75	0	0.00	27.75	0	3,096	0.00%
2022/04/01	0	0.00	0	27.75	27.75	0	3,115	0.00%
2022/03/31	0.1	27.75	1	27.95	28.00	-0.9	3,179	-0.03%
2022/03/22	10	27.95	1	28.00	28.05	9	3,544	0.25%
2022/03/18	1	27.90	1	28.50	27.85	0	3,532	0.00%
2022/03/17	1	27.40	2	27.50	27.70	-1	3,494	-0.03%
2022/03/14	0	0.00	3	27.30	27.65	-3	3,421	-0.09%
2022/03/10	0	0.00	5	27.15	27.15	-5	3,385	-0.15%
2022/03/09	1	26.75	1	26.75	27.00	0	3,369	0.00%
2022/03/08	0	0.00	1	26.20	26.30	-1	3,351	-0.03%
2022/03/04	5	26.90	0	0.00	27.00	5	3,322	0.15%
2022/03/02	0	0.00	1	26.75	26.80	-1	3,330	-0.03%
2022/03/01	1	26.70	1	26.45	27.10	0	3,312	0.00%
2022/02/24	1	25.70	4	25.10	25.25	-3	3,158	-0.09%
2022/02/09	2	25.68	0	0.00	25.80	2	4,458	0.04%
2022/01/24	0.5	25.00	0	0.00	24.90	0.5	4,576	0.01%
2022/01/21	1	25.45	0	0.00	25.05	1	4,585	0.02%
2022/01/18	0	0.00	5	26.05	26.05	-5	4,974	-0.10%
2022/01/17	0	0.00	10	25.63	25.70	-10	4,967	-0.20%
2022/01/10	0	0.00	1	27.20	27.35	-1	4,752	-0.02%
2022/01/07	0.9	27.50	0	0.00	27.40	0.9	4,739	0.02%
2022/01/04	0	0.00	5	27.78	27.45	-5	4,670	-0.11%
2022/01/03	3	27.83	2	28.05	27.80	1	4,644	0.02%
2021/12/30	11	28.25	0	0.00	28.20	11	4,595	0.24%
2021/12/29	13	28.19	4	28.23	28.25	9	4,561	0.20%
2021/12/28	4	27.76	0	0.00	27.60	4	4,427	0.09%
2021/12/27	0	0.00	1	27.75	27.70	-1	4,414	-0.02%
2021/12/24	0	0.00	2	27.68	27.50	-2	4,348	-0.05%
2021/12/22	1.5	27.25	1	27.25	27.20	0.5	4,240	0.01%
2021/12/21	2	27.50	2	27.70	27.25	0	4,222	0.00%
2021/12/20	5	27.41	7	27.49	27.60	-2	4,084	-0.05%
2021/12/16	3	26.90	0	0.00	26.90	3	3,852	0.08%
2021/12/13	10	27.22	13	27.17	27.15	-3	3,803	-0.08%
2021/12/10	0	0.00	0.1	26.30	26.15	-0.1	3,697	0.00%
2021/12/08	2	26.20	0	0.00	26.50	2	3,692	0.05%
2021/12/07	0	0.00	1	26.20	26.15	-1	3,654	-0.03%
2021/12/06	0	0.00	1.3	25.85	25.85	-1.3	3,641	-0.03%
2021/12/03	0	0.00	1	26.05	25.60	-1	3,628	-0.03%
2021/12/02	0	0.00	1	25.50	25.40	-1	3,611	-0.03%
2021/11/30	3.3	26.08	2	26.25	25.60	1.3	3,594	0.04%
2021/11/29	1	25.80	0	0.00	25.70	1	3,555	0.03%
2021/11/25	1	26.70	0	0.00	26.70	1	3,501	0.03%
2021/11/23	1.8	26.67	8	26.67	26.80	-6.2	3,505	-0.18%
2021/11/22	1.4	26.76	0	0.00	26.75	1.4	3,487	0.04%
2021/11/19	0	0.00	2	26.73	26.60	-2	3,453	-0.06%
2021/11/18	0	0.00	2	26.35	26.35	-2	3,426	-0.06%
2021/11/17	2	26.48	0	0.00	26.45	2	3,379	0.06%
2021/11/16	21.5	27.14	7	27.20	26.80	14.5	3,302	0.44%
2021/11/15	13	29.08	7.5	28.72	28.45	5.5	3,102	0.18%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/10/28	0	0.00	1	24.35	24.30	-1	2,545	-0.04%
2021/10/27	2	24.55	0	0.00	24.40	2	2,544	0.08%
2021/10/26	2	25.20	1	25.20	24.55	1	2,506	0.04%
2021/10/25	1	25.05	0	0.00	25.00	1	2,326	0.04%
2021/10/13	2	22.35	0	0.00	22.55	2	2,536	0.08%
2021/10/06	1	22.45	0	0.00	22.50	1	2,671	0.04%
2021/09/28	0	0.00	0.3	23.60	23.60	-0.3	2,976	-0.01%
2021/09/27	10	23.90	0	0.00	23.80	10	3,134	0.32%
2021/09/03	0	0.00	2	23.35	23.50	-2	4,054	-0.05%
2021/09/01	0	0.00	1	23.25	23.45	-1	4,063	-0.02%
2021/08/31	1	23.40	1	23.25	23.40	0	4,064	0.00%
2021/08/30	0	0.00	1	23.15	23.25	-1	4,112	-0.02%
2021/08/27	1	23.15	0	0.00	23.40	1	4,154	0.02%
2021/08/26	1	22.85	0	0.00	22.80	1	4,216	0.02%
2021/08/23	1	22.80	2	22.80	22.85	-1	4,947	-0.02%
2021/08/19	0	0.00	1	23.05	22.45	-1	4,956	-0.02%
2021/08/18	2	23.15	0	0.00	23.30	2	4,944	0.04%
2021/08/16	2	22.78	5	23.00	22.75	-3	4,960	-0.06%
2021/08/13	8	23.69	0	0.00	23.70	8	4,889	0.16%
2021/08/12	1	25.30	1	25.20	25.20	0	4,742	0.00%
2021/08/09	0	0.00	6	26.60	26.40	-6	4,927	-0.12%
2021/08/04	2	27.00	0	0.00	27.00	2	5,446	0.04%
2021/07/30	0	0.00	0.1	26.90	26.80	-0.1	5,714	0.00%
2021/07/29	10	26.95	0	0.00	27.00	10	5,834	0.17%
2021/07/27	0	0.00	1	27.05	26.75	-1	6,039	-0.02%
2021/07/23	0	0.00	3	27.25	27.25	-3	6,201	-0.05%
2021/07/21	0	0.00	1	26.15	25.65	-1	6,281	-0.02%
2021/07/20	5	26.35	9	26.25	26.15	-4	6,343	-0.06%
2021/07/19	1	26.70	0	0.00	26.70	1	6,465	0.02%
2021/07/15	1	27.15	0	0.00	27.15	1	6,934	0.01%
2021/07/13	1	26.50	0	0.00	26.40	1	7,633	0.01%
2021/07/08	1	26.80	0	0.00	27.00	1	7,973	0.01%
2021/07/06	13	27.82	13	27.67	27.90	0	8,279	0.00%
2021/07/02	0	0.00	1	27.25	27.40	-1	8,289	-0.01%
2021/06/30	1	26.90	6	26.93	26.85	-5	8,230	-0.06%
2021/06/29	15	27.10	0	0.00	26.75	15	8,224	0.18%
2021/06/28	1	27.30	0	0.00	27.35	1	8,191	0.01%
2021/06/25	2.1	26.40	2	26.43	26.60	0.1	8,008	0.00%
2021/06/21	1	24.65	0	0.00	24.55	1	7,785	0.01%
2021/06/11	36	25.60	0	0.00	25.55	36	7,864	0.46%
2021/06/10	0	0.00	6	25.46	25.65	-6	7,869	-0.08%
2021/06/09	4	25.86	0	0.00	25.50	4	7,875	0.05%
2021/06/08	5	26.25	0	0.00	25.95	5	7,898	0.06%
2021/06/04	0	0.00	1	26.80	26.30	-1	7,903	-0.01%
2021/06/03	1	26.55	0	0.00	26.60	1	7,892	0.01%
2021/06/02	1	26.60	1	26.40	26.65	0	7,854	0.00%
2021/06/01	2	26.90	1	27.10	26.25	1	7,845	0.01%
2021/05/28	1	24.90	0	0.00	24.90	1	7,279	0.01%
2021/05/25	0	0.00	4	24.45	24.60	-4	7,398	-0.05%
2021/05/19	11	24.08	0	0.00	24.20	11	7,722	0.14%
2021/05/18	0	0.00	8	23.48	23.50	-8	7,790	-0.10%
2021/05/14	1	23.40	0	0.00	23.85	1	7,719	0.01%
2021/05/13	0	0.00	4	23.71	23.95	-4	7,591	-0.05%
2021/05/12	1	26.20	0	0.00	25.40	1	7,447	0.01%
2021/05/11	1	29.65	0	0.00	28.20	1	7,199	0.01%
2021/05/06	12	29.94	0	0.00	29.25	12	6,948	0.17%
2021/05/04	8	27.70	14	28.61	28.45	-6	6,730	-0.09%
2021/05/03	2	29.80	5	30.00	29.40	-3	6,560	-0.05%
2021/04/29	3	30.17	14	29.94	30.35	-11	6,462	-0.17%
2021/04/28	0	0.00	10	31.10	30.55	-10	6,347	-0.16%
2021/04/27	4	30.29	0	0.00	30.35	4	6,304	0.06%
2021/04/23	0	0.00	3	30.68	31.00	-3	6,162	-0.05%
2021/04/22	5	31.55	2	31.50	30.85	3	6,064	0.05%
2021/04/21	6	31.54	16	31.52	31.60	-10	5,742	-0.17%
2021/04/20	7	31.39	3	31.23	31.30	4	5,590	0.07%
2021/04/19	2	30.15	9	30.35	30.50	-7	5,129	-0.14%
2021/04/16	0	0.00	1	28.75	29.00	-1	4,918	-0.02%
2021/04/15	3	29.00	0	0.00	29.00	3	4,857	0.06%
2021/04/14	6	27.46	8	27.63	27.95	-2	4,665	-0.04%
2021/04/12	5	27.84	13	28.64	28.60	-8	4,710	-0.17%
2021/04/09	0	0.00	2	27.25	27.40	-2	4,484	-0.04%
2021/04/07	0	0.00	3	27.47	27.55	-3	4,676	-0.06%
2021/04/06	0	26.85	0	0.00	27.15	0	4,616	0.00%
2021/04/01	0	0.00	4	26.50	26.50	-4	4,535	-0.09%
2021/03/31	6	26.50	1	26.50	26.45	5	4,523	0.11%
2021/03/26	0	25.75	0	0.00	25.85	0	4,652	0.00%
2021/03/25	1	25.65	0	0.00	25.50	1	4,813	0.02%
2021/03/24	0	26.11	0	0.00	25.85	0	4,837	0.00%
2021/03/23	0	26.05	0	0.00	26.20	0	4,866	0.00%
2021/03/22	10	25.40	1	26.20	26.20	9	4,855	0.19%
2021/03/19	3	25.52	0	0.00	25.60	3	4,806	0.06%
2021/03/18	1	25.85	0	0.00	25.85	1	4,804	0.02%
2021/03/17	4	25.84	0	0.00	25.90	4	4,877	0.08%
2021/03/16	0	0.00	5	26.10	26.10	-5	4,887	-0.10%
2021/03/15	1	26.15	0	0.00	26.10	1	4,923	0.02%
2021/03/12	3	26.15	0	0.00	26.20	3	4,963	0.06%
2021/03/11	1	26.70	1	26.60	26.45	0	5,104	0.00%
2021/03/10	3	26.77	2	26.85	26.85	1	5,109	0.02%
2021/03/09	7	26.64	1	26.75	26.85	6	5,157	0.12%
2021/03/08	5	26.50	0	0.00	26.45	5	5,159	0.10%
2021/03/05	2	26.60	6.5	26.73	26.40	-4.5	5,187	-0.09%
2021/03/04	5	26.10	0	0.00	26.25	5	5,162	0.10%
2021/03/03	1	26.25	0	0.00	26.30	1	5,179	0.02%
2021/03/02	2	25.90	0	0.00	26.00	2	5,244	0.04%
2021/02/23	6	26.20	3	26.80	27.15	3	5,300	0.06%
2021/02/22	0	0.00	1	26.00	25.70	-1	5,112	-0.02%
2021/02/19	0.4	25.45	0	0.00	25.50	0.4	5,208	0.01%
2021/02/18	0	0.00	2	25.45	25.50	-2	5,250	-0.04%
2021/02/17	0	0.00	1	24.95	24.85	-1	5,232	-0.02%
2021/02/03	0	0.00	3	23.70	23.80	-3	6,137	-0.05%
2021/02/02	7	23.64	5	23.53	23.65	2	6,169	0.03%
2021/01/29	1	23.90	0	0.00	23.15	1	6,153	0.02%
2021/01/27	1.5	23.50	0	0.00	23.45	1.5	6,114	0.02%
2021/01/25	0	0.00	6	23.15	23.45	-6	6,134	-0.10%
2021/01/21	2	22.73	0	0.00	22.55	2	6,111	0.03%
2021/01/15	3	23.63	3	23.53	23.50	0	5,988	0.00%
2021/01/14	0	0.00	1	24.15	24.05	-1	5,978	-0.02%
2021/01/12	3	24.20	0	0.00	24.30	3	5,919	0.05%
2021/01/08	1	23.75	0	0.00	23.75	1	5,828	0.02%
2021/01/06	8	24.08	0	0.00	23.75	8	5,766	0.14%
2021/01/05	6	24.98	1	24.90	24.90	5	5,570	0.09%
2021/01/04	2	25.25	2	25.50	25.50	0	5,485	0.00%
2020/12/31	7.4	25.98	0	0.00	25.90	7.4	5,408	0.14%
2020/12/29	1	24.80	0	0.00	24.80	1	5,092	0.02%
2020/12/25	0	0.00	2	24.75	24.80	-2	5,003	-0.04%
2020/12/16	2	24.10	0	0.00	24.20	2	4,620	0.04%
2020/12/15	0	0.00	2	23.95	23.85	-2	4,658	-0.04%
2020/12/14	0	0.00	1	24.00	24.15	-1	4,629	-0.02%
2020/12/11	1	23.50	0	0.00	23.65	1	4,590	0.02%
2020/12/09	1	23.95	1	24.00	24.10	0	4,488	0.00%
2020/11/25	1	22.80	0	0.00	22.75	1	4,216	0.02%
2020/11/24	2	22.05	0	0.00	21.85	2	4,111	0.05%
2020/11/16	1	21.90	0	0.00	21.90	1	3,678	0.03%
2020/11/13	0	0.00	13	21.86	22.00	-13	3,583	-0.36%
2020/11/12	18	22.88	4	22.78	22.20	14	3,502	0.40%
2020/11/11	0	0.00	9.1	21.77	22.35	-9.1	3,055	-0.30%
2020/11/10	1	20.25	1	20.40	20.35	0	2,650	0.00%
2020/11/04	5	20.00	0	0.00	20.05	5	2,611	0.19%
2020/11/03	0	0.00	2	20.15	20.10	-2	2,610	-0.08%
2020/10/26	0	20.05	0	0.00	20.10	0	2,643	0.00%
2020/10/15	2	19.50	0	0.00	19.50	2	2,763	0.07%
2020/10/07	1	20.60	1	20.45	20.50	0	2,848	0.00%
2020/10/05	0	0.00	1	19.55	19.80	-1	2,835	-0.04%
2020/09/30	2	19.35	2	19.65	19.60	0	2,870	0.00%
2020/09/29	2	19.55	0	0.00	19.35	2	2,891	0.07%
2020/09/07	0	0.00	2	21.15	20.90	-2	2,849	-0.07%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/27	0	0.00	30	20.10	20.10	-30	3,165	-0.95%
2020/08/25	0	0.00	10	20.00	20.10	-10	3,226	-0.31%
2020/08/20	10	19.36	0	0.00	19.35	10	3,301	0.30%
2020/08/19	0	0.00	8	20.35	20.20	-8	3,318	-0.24%
2020/08/07	0	0.00	2	19.10	19.20	-2	3,488	-0.06%
2020/07/29	4	18.35	0	0.00	18.35	4	3,711	0.11%
2020/07/28	1	18.40	0	0.00	18.35	1	3,745	0.03%
2020/07/23	0.5	19.90	0	0.00	20.00	0.5	3,961	0.01%
2020/07/14	4	19.95	0	0.00	19.95	4	4,244	0.09%
2020/07/13	0	0.00	15	20.00	20.05	-15	4,298	-0.35%
2020/07/10	2	20.05	0	0.00	20.00	2	4,372	0.05%
2020/07/07	0	0.00	3	20.35	20.40	-3	4,432	-0.07%
2020/07/06	2	20.65	0	0.00	20.65	2	4,528	0.04%
2020/07/03	0	0.00	10	20.40	20.40	-10	4,600	-0.22%
2020/06/11	1	20.35	0	0.00	20.35	1	5,656	0.02%
2020/06/10	6	20.88	0	0.00	20.80	6	5,643	0.11%
2020/06/08	6	21.62	2	21.65	21.60	4	5,705	0.07%
2020/06/05	10	22.10	2	22.05	22.05	8	5,566	0.14%
2020/06/04	0	0.00	1	21.20	21.50	-1	5,495	-0.02%
2020/06/03	2.5	21.25	0	0.00	21.35	2.5	5,445	0.05%
2020/05/21	2	20.25	0	0.00	20.30	2	5,294	0.04%
2020/05/14	1	20.05	0	0.00	19.90	1	5,659	0.02%
2020/05/06	5	21.12	1	21.20	20.65	4	5,996	0.07%
2020/05/05	1	20.70	0	0.00	20.55	1	5,946	0.02%
2020/04/30	7	21.29	0	0.00	21.10	7	5,924	0.12%
2020/04/28	0	0.00	24.9	21.09	21.25	-24.9	5,805	-0.43%
2020/04/27	2	20.35	42.2	20.32	20.10	-40.2	5,659	-0.71%
2020/04/24	1	19.35	0	0.00	19.50	1	5,579	0.02%
2020/04/20	1	20.35	0	0.00	20.35	1	5,398	0.02%
2020/04/16	1	20.00	0	0.00	20.00	1	5,251	0.02%
2020/04/06	5	18.52	0	0.00	18.65	5	4,803	0.10%
2020/03/25	9	18.60	3	18.45	18.45	6	4,219	0.14%
2020/03/24	10	18.50	1.1	18.28	18.10	8.9	4,116	0.22%
2020/03/23	1	18.80	18	18.85	18.75	-17	3,945	-0.43%
2020/03/19	2	20.30	5	19.20	19.25	-3	3,772	-0.08%
2020/03/18	1	21.25	0.1	21.15	21.15	0.9	3,652	0.02%
2020/03/17	0	0.00	1	21.25	21.20	-1	3,617	-0.03%
2020/03/16	10	22.40	0	0.00	22.10	10	3,529	0.28%
2020/03/12	0	24.40	0	0.00	24.35	0	3,375	0.00%
2020/03/09	1	26.60	0	0.00	26.00	1	3,213	0.03%
2020/03/03	0	0.00	2	26.75	26.80	-2	3,112	-0.06%
2020/03/02	2	26.83	0	0.00	26.80	2	3,106	0.06%
2020/02/27	0	0.00	2	27.58	27.10	-2	3,075	-0.07%
2020/02/26	1	26.30	0	0.00	26.60	1	2,931	0.03%
2020/02/24	1	26.50	0	0.00	26.50	1	2,896	0.03%
2020/02/20	1	26.55	0	0.00	26.35	1	2,808	0.04%
2020/02/19	5	26.17	2	26.20	26.20	3	2,774	0.11%
2020/02/17	2	26.00	29	26.47	25.75	-27	2,729	-0.99%
2020/02/14	1	27.15	0	0.00	26.95	1	2,527	0.04%
2020/02/13	10	27.09	5	27.00	27.00	5	2,429	0.21%
2020/02/10	2	29.05	9	29.10	29.00	-7	2,029	-0.34%
2020/02/07	5	29.88	0	0.00	29.75	5	1,996	0.25%
2020/02/03	4	29.50	0	0.00	30.20	4	1,940	0.21%
2020/01/31	1	30.20	0	0.00	30.50	1	1,889	0.05%
2020/01/30	6	30.23	0	0.00	30.00	6	1,871	0.32%
2020/01/14	0	0.00	0.7	31.65	31.65	-0.7	1,813	-0.04%
2020/01/08	1	31.45	0	0.00	31.55	1	1,839	0.05%
2020/01/07	0	0.00	1	32.00	32.05	-1	1,859	-0.05%
2020/01/06	0	0.00	1	31.65	31.60	-1	1,865	-0.05%
2020/01/02	1	31.55	4	31.86	31.85	-3	1,830	-0.16%
2019/12/31	0	0.00	4	31.29	31.40	-4	1,802	-0.22%
2019/12/25	1	30.95	0	0.00	31.00	1	1,793	0.06%
2019/12/24	2	31.05	0	0.00	31.10	2	1,839	0.11%
2019/12/23	3	30.85	0	0.00	31.05	3	1,842	0.16%
2019/12/19	1	30.70	0	0.00	30.75	1	1,819	0.05%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	1	30.70	0	0.00	30.95	1	1,794	0.06%
2019/12/11	5	30.77	0	0.00	30.65	5	1,772	0.28%
2019/12/10	2	31.15	0	0.00	31.10	2	1,777	0.11%
2019/12/09	3	31.03	3	31.15	31.10	0	1,778	0.00%
2019/11/26	3	30.40	0	0.00	30.70	3	1,977	0.15%
2019/11/25	4	30.65	2	30.70	30.70	2	2,127	0.09%
2019/11/20	2	30.25	0	0.00	30.20	2	2,358	0.08%
2019/11/19	1	30.25	0	0.00	30.40	1	2,419	0.04%
2019/11/15	1	30.40	0	0.00	30.45	1	2,541	0.04%
2019/11/14	0.2	30.50	0	0.00	30.45	0.2	2,555	0.01%
2019/11/13	2	31.08	0	0.00	31.10	2	2,582	0.08%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/11/04	2	32.35	0	0.00	32.40	2	2,930	0.07%
2019/10/28	0.7	32.50	0	0.00	32.40	0.7	3,105	0.02%
2019/10/25	20	32.55	0	0.00	32.65	20	3,121	0.64%
2019/10/24	5	32.63	0	0.00	32.90	5	3,175	0.16%
2019/10/22	0	0.00	2	32.70	32.75	-2	3,280	-0.06%
2019/10/21	0	0.00	2	32.75	32.95	-2	3,274	-0.06%
2019/10/17	0.5	32.45	0	0.00	32.30	0.5	3,363	0.01%
2019/10/16	1	31.90	0	0.00	31.95	1	3,402	0.03%
2019/10/15	2	31.65	0	0.00	31.70	2	3,392	0.06%
2019/10/14	0	0.00	0.3	32.30	32.15	-0.3	3,346	-0.01%
2019/10/07	0	0.00	2	32.63	32.70	-2	3,377	-0.06%
2019/10/04	10	32.70	1	32.75	32.60	9	3,402	0.26%
2019/10/03	1	32.65	0	0.00	32.70	1	3,445	0.03%
2019/10/01	3	32.68	0	0.00	32.90	3	3,487	0.09%
2019/09/19	1	33.45	0	0.00	33.25	1	3,742	0.03%
2019/09/10	0	0.00	1	33.25	33.40	-1	4,025	-0.02%
2019/09/06	0	0.00	3	33.00	33.15	-3	4,019	-0.07%
2019/09/05	0	0.00	2	32.55	32.55	-2	4,054	-0.05%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/02	0	0.00	2	32.30	32.20	-2	4,164	-0.05%
2019/08/30	6	32.20	0	0.00	32.15	6	4,340	0.14%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	5	32.17	1	32.45	32.10	4	4,642	0.09%
2019/08/27	2.2	37.34	2	37.00	37.00	0.2	4,509	0.00%
2019/08/26	1	37.35	0	0.00	37.25	1	4,401	0.02%
2019/08/23	1	37.20	0	0.00	37.20	1	4,345	0.02%
2019/08/21	1	36.30	0	0.00	37.05	1	4,326	0.02%
2019/08/19	0.3	35.80	0	0.00	35.60	0.3	4,194	0.01%
2019/08/16	1	35.20	0	0.00	35.70	1	4,194	0.02%
2019/08/14	1	36.60	0	0.00	36.20	1	4,096	0.02%
2019/08/02	1	37.75	0	0.00	37.75	1	4,318	0.02%
2019/07/25	0	0.00	6	38.90	39.00	-6	4,182	-0.14%
2019/07/22	0	0.00	2	37.85	37.90	-2	4,159	-0.05%
2019/07/19	4	37.93	0	0.00	38.00	4	4,214	0.09%
2019/07/18	4	38.55	0	0.00	38.60	4	4,137	0.10%
2019/07/15	0	0.00	3	38.85	38.70	-3	4,130	-0.07%
2019/07/11	0	0.00	1	38.25	37.95	-1	4,163	-0.02%
2019/07/10	0	0.00	6	38.23	38.25	-6	4,171	-0.14%
2019/07/09	5	37.78	0	0.00	37.60	5	4,175	0.12%
2019/07/05	0	0.00	3	38.10	38.25	-3	4,234	-0.07%
2019/07/04	0	0.00	2	38.25	38.20	-2	4,264	-0.05%
2019/07/02	0	0.00	4	37.96	38.35	-4	4,336	-0.09%
2019/07/01	1	37.50	0	0.00	37.65	1	4,344	0.02%
2019/06/27	3	37.60	0	0.00	37.55	3	4,340	0.07%
2019/06/25	2	37.25	1	37.75	37.45	1	4,427	0.02%
2019/06/21	3	37.15	0	0.00	37.20	3	4,633	0.06%
2019/06/20	1	37.30	1	37.70	37.65	0	4,715	0.00%
2019/06/19	3	36.48	3	36.55	36.95	0	4,674	0.00%
2019/06/13	0	0.00	1	35.60	36.15	-1	4,956	-0.02%
2019/06/12	0	0.00	1	35.10	35.20	-1	4,951	-0.02%
2019/06/11	1	34.85	0	0.00	34.85	1	4,956	0.02%
2019/06/10	1	35.00	2	35.35	35.25	-1	4,917	-0.02%
2019/06/06	4	34.93	2	35.15	35.05	2	4,915	0.04%
2019/06/05	3	35.90	2	36.75	35.95	1	4,743	0.02%
2019/06/04	0	0.00	6	37.82	37.35	-6	4,487	-0.13%
2019/05/23	0	0.00	1	37.00	37.00	-1	4,742	-0.02%
2019/05/20	2	37.15	0	0.00	37.35	2	4,767	0.04%
2019/05/15	0	0.00	4.4	38.10	38.25	-4.4	4,763	-0.09%
2019/05/14	2	38.18	0	0.00	38.35	2	4,743	0.04%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/09	2	41.25	0	0.00	41.00	2	4,828	0.04%
2019/05/02	1	42.00	0	0.00	41.95	1	5,077	0.02%
2019/04/25	0	0.00	1	41.50	42.00	-1	5,724	-0.02%
2019/04/24	2	41.03	0	0.00	40.95	2	5,664	0.04%
2019/04/23	1	41.00	0	0.00	41.05	1	5,659	0.02%
2019/04/18	1	41.00	10	41.40	40.85	-9	5,634	-0.16%
2019/04/17	2	41.63	0	0.00	41.60	2	5,639	0.04%
2019/04/16	1	41.60	0	0.00	41.60	1	5,629	0.02%
2019/04/12	1	40.90	0	0.00	40.90	1	5,622	0.02%
2019/04/11	5	41.60	0	0.00	41.25	5	5,562	0.09%
2019/04/10	1	41.70	0	0.00	41.70	1	5,509	0.02%
2019/04/03	2	41.20	0	0.00	41.15	2	5,327	0.04%
2019/04/02	1	41.80	0	0.00	41.55	1	5,259	0.02%
2019/04/01	2	41.85	0	0.00	41.80	2	5,216	0.04%
2019/03/26	0	0.00	2	43.35	42.80	-2	4,930	-0.04%
2019/03/25	2	42.75	4	42.05	43.20	-2	4,864	-0.04%
2019/03/21	3	43.00	2	43.10	43.00	1	4,752	0.02%
2019/03/20	4	42.96	2	43.25	43.15	2	4,710	0.04%
2019/03/19	4	42.70	1	42.75	42.55	3	4,594	0.07%
2019/03/14	0	0.00	4	44.88	44.55	-4	4,362	-0.09%
2019/03/12	4	44.31	0	0.00	44.60	4	4,432	0.09%
2019/03/11	2	44.18	0	0.00	44.20	2	4,467	0.04%
2019/03/08	3	44.10	0	0.00	44.15	3	4,558	0.07%
2019/03/07	1	44.95	0	0.00	44.50	1	4,601	0.02%
2019/03/06	4	45.00	0	0.00	44.85	4	4,630	0.09%
2019/03/05	5	44.95	33	44.98	44.80	-28	4,675	-0.60%
2019/03/04	5	45.20	0	0.00	45.30	5	4,714	0.11%
2019/02/26	0	0.00	3	43.65	43.60	-3	4,682	-0.06%
2019/02/25	3	43.40	1	44.15	43.35	2	4,701	0.04%
2019/02/22	1	43.65	0	0.00	43.70	1	4,699	0.02%
2019/02/21	0	0.00	2	44.03	44.00	-2	4,791	-0.04%
2019/02/20	4	44.13	0	0.00	43.80	4	4,860	0.08%
2019/02/19	0	0.00	0.2	44.25	44.30	-0.2	4,860	0.00%
2019/02/18	2	44.15	0	0.00	43.95	2	4,975	0.04%
2019/02/11	0	0.00	6	44.07	44.10	-6	4,691	-0.13%
2019/01/30	0	0.00	1	43.10	43.00	-1	4,511	-0.02%
2019/01/24	1	43.00	0	0.00	43.20	1	4,321	0.02%
2019/01/22	1	43.00	0	0.00	43.15	1	4,259	0.02%
2019/01/21	3	42.92	1.2	43.10	42.90	1.8	4,184	0.04%
2019/01/18	0	0.00	2	42.70	42.85	-2	4,099	-0.05%
2019/01/17	2	41.70	2	41.85	41.60	0	3,983	0.00%
2019/01/16	0	0.00	1	40.00	39.85	-1	3,705	-0.03%
2019/01/10	0	0.00	1	39.85	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	3	39.98	39.95	-3	3,890	-0.08%
2019/01/07	1	38.40	4	38.62	39.00	-3	3,855	-0.08%
2018/12/26	0	0.00	0.7	38.85	38.80	-0.7	4,212	-0.02%
2018/12/25	1	39.45	0	0.00	39.35	1	4,241	0.02%
2018/12/18	5	38.50	5	38.95	39.05	0	4,304	0.00%
2018/12/06	1	39.30	0	0.00	39.30	1	4,344	0.02%
2018/11/29	0	0.00	1	41.65	41.40	-1	4,210	-0.02%
2018/11/27	1	40.65	0	0.00	40.55	1	4,125	0.02%
2018/11/26	0	0.00	2	40.25	40.50	-2	4,104	-0.05%
2018/11/23	10	40.20	11	39.67	38.85	-1	3,962	-0.03%
2018/11/22	3	40.00	6	40.22	39.75	-3	3,907	-0.08%
2018/11/21	0	0.00	2	40.20	39.95	-2	3,906	-0.05%
2018/11/20	0	0.00	2	40.23	40.40	-2	3,968	-0.05%
2018/11/19	0	0.00	3	39.67	39.70	-3	3,946	-0.08%
2018/11/15	0	0.00	4	38.14	38.90	-4	3,839	-0.10%
2018/11/13	0	0.00	2	36.35	36.50	-2	3,729	-0.05%
2018/11/02	0	0.00	4	35.85	35.90	-4	3,818	-0.10%
2018/11/01	0	0.00	1.4	35.71	35.90	-1.4	3,787	-0.04%
2018/10/31	0	0.00	2	34.70	34.60	-2	3,811	-0.05%
2018/10/26	1	33.75	2	33.95	33.95	-1	3,834	-0.03%
2018/10/25	6	33.38	8	33.36	33.30	-2	3,806	-0.05%
2018/10/24	2	35.10	0	0.00	35.15	2	3,716	0.05%
2018/10/22	3	36.08	2	35.90	36.15	1	3,700	0.03%
2018/10/18	1	37.70	6	38.00	37.80	-5	3,631	-0.14%
2018/10/11	1	36.80	0	0.00	37.00	1	3,431	0.03%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/05	0	0.00	1	38.35	38.30	-1	3,221	-0.03%
2018/10/04	2	38.65	1	38.80	38.50	1	3,122	0.03%
2018/10/03	4	38.95	0	0.00	38.70	4	3,071	0.13%
2018/10/02	1	39.25	0	0.00	39.10	1	3,034	0.03%
2018/10/01	0	39.45	0	0.00	39.45	0	3,007	0.00%
2018/09/26	2	39.20	0	0.00	39.60	2	2,943	0.07%
2018/09/17	2	39.10	0	0.00	39.10	2	2,765	0.07%
2018/09/10	2	38.50	0	0.00	38.40	2	2,725	0.07%
2018/09/05	1	40.45	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.00	0	0.00	41.10	1	2,526	0.04%
2018/09/03	3	41.68	0	0.00	41.50	3	2,499	0.12%
2018/08/31	1	42.50	0	0.00	42.50	1	2,451	0.04%
2018/08/27	1	42.00	0	0.00	42.05	1	2,321	0.04%
2018/08/16	2	47.90	0	0.00	48.05	2	1,985	0.10%
2018/08/15	2	48.15	0	0.00	48.40	2	1,975	0.10%
2018/08/07	0	0.00	1	48.65	48.60	-1	2,175	-0.05%
2018/07/31	0	0.00	1	48.00	48.00	-1	2,134	-0.05%
2018/07/30	1	47.50	0	0.00	47.70	1	2,108	0.05%
2018/07/27	1	47.00	0	0.00	47.00	1	2,054	0.05%
2018/07/24	0	0.00	1	46.10	46.45	-1	1,991	-0.05%
2018/06/14	6	47.00	0	0.00	47.00	6	2,523	0.24%
2018/06/08	1	46.90	0	0.00	46.95	1	2,607	0.04%
2018/06/01	1	47.90	0	0.00	47.45	1	2,614	0.04%
2018/05/30	0	47.00	0	0.00	47.15	0	2,566	0.00%
2018/05/29	0	46.85	0	0.00	46.85	0	2,569	0.00%
2018/05/11	0	0.00	10	44.21	44.20	-10	2,732	-0.37%
2018/04/26	0.2	42.10	0	0.00	42.00	0.2	3,010	0.01%
2018/04/24	0.2	42.55	2	42.35	42.45	-1.8	3,245	-0.06%
2018/04/20	25	43.65	0	0.00	43.40	25	3,355	0.75%
2018/04/19	0	0.00	0.1	43.40	43.40	-0.1	3,523	0.00%
2018/04/18	0.3	43.50	0	0.00	43.50	0.3	3,618	0.01%
2018/04/12	1	44.35	0	0.00	44.40	1	4,521	0.02%
2018/04/11	0.1	44.55	0	0.00	44.40	0.1	4,643	0.00%
2018/04/03	1	42.65	0	0.00	43.00	1	5,123	0.02%
2018/03/31	0.3	46.80	2.2	46.98	46.70	-1.9	4,963	-0.04%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/28	0	0.00	1	48.20	48.00	-1	4,942	-0.02%
2018/03/26	4	47.95	0	0.00	47.80	4	5,002	0.08%
2018/03/23	0	0.00	1	46.75	47.30	-1	5,017	-0.02%
2018/03/22	2	47.60	1	48.65	47.75	1	5,075	0.02%
2018/03/21	1	47.65	0	0.00	47.90	1	5,077	0.02%
2018/03/14	0	0.00	1	49.15	49.50	-1	5,095	-0.02%
2018/03/12	1	49.95	0	0.00	49.90	1	5,113	0.02%
2018/03/06	0	0.00	4	48.90	49.20	-4	5,236	-0.08%
2018/02/27	5	50.40	3	49.45	50.00	2	5,477	0.04%
2018/02/23	1	49.90	0	0.00	49.90	1	5,452	0.02%
2018/02/22	0	0.00	1	49.00	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	1	47.90	48.05	-1	5,595	-0.02%
2018/02/12	1	45.80	0	0.00	46.20	1	5,700	0.02%
2018/02/08	0	0.00	1	46.50	45.90	-1	6,402	-0.02%
2018/02/07	0	0.00	3	46.23	46.00	-3	6,914	-0.04%
2018/02/06	6	45.19	0	0.00	45.00	6	6,896	0.09%
2018/02/02	0	0.00	1	48.00	48.35	-1	6,893	-0.01%
2018/02/01	6	48.82	0	0.00	48.35	6	6,972	0.09%
2018/01/31	0	0.00	1	48.90	49.15	-1	6,969	-0.01%
2018/01/30	2	49.00	0	0.00	49.15	2	6,975	0.03%
2018/01/24	2	49.83	1	49.70	49.75	1	7,334	0.01%
2018/01/23	1	49.30	0.1	49.05	49.05	0.9	7,383	0.01%
2018/01/22	3	49.43	1	49.65	49.65	2	7,431	0.03%
2018/01/19	2	49.00	0	0.00	48.80	2	7,448	0.03%
2018/01/15	1	52.60	0.1	52.00	52.10	0.9	7,246	0.01%
2018/01/12	0	0.00	10	51.30	51.00	-10	7,130	-0.14%
2018/01/10	3	51.23	4	50.95	51.00	-1	6,986	-0.01%
2018/01/09	1	49.60	0	0.00	49.80	1	6,664	0.02%
2018/01/08	0	0.00	3	50.32	49.35	-3	6,553	-0.05%
2018/01/05	1	47.75	2	47.45	47.80	-1	6,289	-0.02%
2018/01/04	0	0.00	1	46.50	46.95	-1	6,194	-0.02%
2018/01/03	2	46.70	0	0.00	46.70	2	6,255	0.03%
2018/01/02	0	0.00	7	46.29	47.00	-7	6,158	-0.11%