凱美 (2375)-兆豐-竹北券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
63.8
漲跌
▲0.3
漲幅
+0.47%
成交量
236張
產業
上市電子零組件類股
535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

凱美 (2375)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/04/11	0	0.00	4	64.30	64.50	-4	420	-0.95%
2024/04/09	0	0.00	5	64.40	64.20	-5	415	-1.20%
2024/04/01	5	63.10	0	0.00	62.80	5	392	1.27%
2024/03/01	4	66.20	0	0.00	65.90	4	739	0.54%
2024/01/24	1	65.70	0	0.00	65.70	1	941	0.11%
2024/01/18	1	64.80	1	65.00	64.80	0	928	0.00%
2024/01/12	1	65.10	0	0.00	64.50	1	891	0.11%
2024/01/05	1	67.80	0	0.00	67.80	1	902	0.11%
2023/12/18	0	0.00	1	72.60	72.20	-1	867	-0.12%
2023/12/11	1	77.20	1	74.20	74.20	0	830	0.00%
2023/12/08	1	74.50	0	0.00	76.20	1	802	0.12%
2023/12/05	2	77.10	1	75.20	74.90	1	748	0.13%
2023/12/04	0	0.00	1	77.00	76.00	-1	731	-0.14%
2023/11/30	1	77.70	0	0.00	75.70	1	710	0.14%
2023/11/29	2	77.35	2	77.50	77.80	0	685	0.00%
2023/11/27	1	74.00	1	74.60	74.40	0	585	0.00%
2023/11/24	0	0.00	1	73.40	73.70	-1	518	-0.19%
2023/11/23	5	68.66	3	68.50	68.60	2	399	0.50%
2023/11/15	5	64.50	0	0.00	64.80	5	356	1.40%
2023/11/14	0	63.60	0	0.00	63.70	0	357	0.00%
2023/11/02	0	0.00	8	64.04	64.60	-8	358	-2.23%
2023/11/01	4	64.55	1	61.80	61.80	3	350	0.86%
2023/10/24	0	0.00	5	63.28	64.00	-5	351	-1.42%
2023/10/17	5	67.70	7	68.53	67.00	-2	356	-0.56%
2023/10/16	0	0.00	1	67.70	67.00	-1	352	-0.28%
2023/10/13	6	68.05	0	0.00	67.90	6	360	1.66%
2023/09/19	1	67.40	0	0.00	67.40	1	378	0.26%
2023/09/14	0	0.00	2	68.10	68.40	-2	365	-0.55%
2023/09/07	0	0.00	2	67.30	67.40	-2	366	-0.55%
2023/09/06	0	0.00	5	67.38	67.50	-5	365	-1.37%
2023/09/05	0	0.00	4	67.70	67.90	-4	367	-1.09%
2023/09/04	8	67.06	6	67.28	66.60	2	364	0.55%
2023/09/01	12	67.04	1	67.80	66.70	11	346	3.17%
2023/08/25	0	0.00	1	61.50	61.60	-1	357	-0.28%
2023/08/14	1	57.90	0	0.00	57.50	1	385	0.26%
2023/08/11	1	59.00	0	0.00	58.80	1	387	0.26%
2023/07/26	0.1	63.00	0	0.00	62.60	0.1	426	0.02%
2023/07/24	0	0.00	2	63.00	62.30	-2	439	-0.45%
2023/07/18	0.4	65.90	0	0.00	64.90	0.4	487	0.08%
2023/07/12	1	66.80	0	0.00	66.50	1	566	0.18%
2023/07/11	0	0.00	1	66.80	66.80	-1	603	-0.17%
2023/07/04	0.2	67.55	0	0.00	68.00	0.2	789	0.03%
2023/06/27	1	66.80	0	0.00	66.60	1	881	0.11%
2023/06/16	1	68.90	0	0.00	69.00	1	1,031	0.10%
2023/06/02	0	0.00	0.4	73.00	73.00	-0.4	1,599	-0.03%
2023/05/26	0	0.00	10	67.74	67.80	-10	1,783	-0.56%
2023/05/25	0	0.00	1	69.40	69.00	-1	1,791	-0.06%
2023/05/24	10	69.90	0	0.00	69.80	10	1,813	0.55%
2023/05/05	0	0.00	1	70.90	70.30	-1	2,213	-0.05%
2023/05/02	1	68.90	5	69.04	68.90	-4	2,228	-0.18%
2023/04/27	0	0.00	1	67.70	67.90	-1	2,222	-0.05%
2023/04/25	0	0.00	0.3	70.10	68.20	-0.3	2,213	-0.01%
2023/04/24	1.3	71.39	0.1	71.00	71.10	1.1	2,203	0.05%
2023/04/21	1	71.80	2.2	71.15	70.30	-1.2	2,198	-0.05%
2023/04/20	0.3	74.57	1	74.80	73.20	-0.7	2,178	-0.03%
2023/04/19	1	75.60	1	76.50	74.70	0	2,174	0.00%
2023/04/18	1	78.60	1	78.40	76.90	0	2,164	0.00%
2023/04/17	0	0.00	1	76.60	77.40	-1	2,127	-0.05%
2023/04/14	3	76.77	4	77.53	76.80	-1	2,107	-0.05%
2023/04/13	3	76.90	1.4	78.09	75.50	1.6	2,067	0.08%
2023/04/12	3.4	75.85	6.2	76.24	77.00	-2.8	2,003	-0.14%
2023/04/11	5.4	75.00	4	75.18	75.00	1.4	1,957	0.07%
2023/04/10	3	76.17	2	75.80	74.80	1	1,942	0.05%
2023/04/06	1	73.30	0	0.00	72.80	1	1,874	0.05%
2023/03/31	1	73.90	1	75.40	74.00	0	1,865	0.00%
2023/03/30	2	72.60	0	0.00	72.60	2	1,839	0.11%
2023/03/29	0	72.85	0	0.00	72.20	0	1,828	0.00%
2023/03/28	1	76.00	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	76.80	0	0.00	76.60	1	1,782	0.06%
2023/03/24	2	78.35	0	0.00	78.10	2	1,767	0.11%
2023/03/23	2	77.70	1	78.40	79.10	1	1,740	0.06%
2023/03/20	0	0.00	2	74.20	76.50	-2	1,626	-0.12%
2023/03/16	1	75.00	0	0.00	74.50	1	1,595	0.06%
2023/03/14	0	0.00	0	75.63	75.30	0	1,538	0.00%
2023/03/13	3	76.93	2	75.10	77.00	1	1,534	0.07%
2023/03/09	18	81.41	15	80.85	80.70	3	1,448	0.21%
2023/03/08	11	78.72	13	81.07	80.00	-2	1,349	-0.15%
2023/03/07	34	76.04	24	76.64	76.80	10	1,199	0.83%
2023/03/06	3	72.17	4	73.05	76.00	-1	1,069	-0.09%
2023/03/03	3	68.93	3	69.70	69.10	0	931	0.00%
2023/03/01	2	66.10	0	0.00	65.80	2	864	0.23%
2023/02/22	0	0.00	4	68.38	67.20	-4	837	-0.48%
2023/02/21	2	69.40	3.6	70.13	69.40	-1.6	817	-0.19%
2023/02/20	3.4	70.30	4	71.20	70.40	-0.6	800	-0.08%
2023/02/17	11.2	70.83	2	71.80	71.50	9.2	752	1.22%
2023/02/16	0	0.00	1	64.60	69.30	-1	548	-0.18%
2023/02/15	1	61.80	0	0.00	63.00	1	460	0.22%
2023/02/09	0	0.00	5	60.50	60.50	-5	446	-1.12%
2023/02/08	0	62.30	0	0.00	62.20	0	442	0.00%
2023/02/02	0	0.00	1	64.00	64.70	-1	441	-0.23%
2023/02/01	1	63.40	0	0.00	63.80	1	426	0.23%
2023/01/30	5	58.70	0	0.00	58.90	5	392	1.27%
2023/01/12	0	59.00	0	0.00	58.60	0	386	0.00%
2022/12/14	0	0.00	2	59.70	60.40	-2	422	-0.47%
2022/12/09	2	60.70	0	0.00	61.50	2	429	0.47%
2022/12/07	0	60.10	6	61.30	59.40	-6	440	-1.36%
2022/11/29	6	56.05	0	0.00	56.70	6	443	1.35%
2022/11/24	0.2	56.40	0	0.00	57.20	0.2	525	0.04%
2022/11/21	0.2	56.70	0	0.00	56.70	0.2	545	0.04%
2022/10/18	0	0.00	1	51.50	51.70	-1	897	-0.11%
2022/10/14	1	50.40	0	0.00	50.40	1	908	0.11%
2022/10/05	0.2	52.65	0	0.00	52.30	0.2	944	0.02%
2022/10/03	0	0.00	4	51.10	50.70	-4	974	-0.41%
2022/09/29	0	0.00	2	50.30	49.50	-2	984	-0.20%
2022/09/27	1	50.50	1	52.00	52.00	0	981	0.00%
2022/09/20	0	0.00	1.6	59.05	58.10	-1.6	1,001	-0.16%
2022/09/19	1	58.60	0	0.00	58.60	1	1,008	0.10%
2022/09/15	3	61.00	3	61.00	61.00	0	1,008	0.00%
2022/09/12	0	0.00	1	68.30	67.20	-1	986	-0.10%
2022/08/31	0	0.00	0.7	58.00	58.30	-0.7	980	-0.07%
2022/08/29	0.5	58.90	0	0.00	58.10	0.5	969	0.05%
2022/08/26	0	0.00	1	61.90	61.40	-1	959	-0.10%
2022/08/25	1	61.50	1	62.30	61.50	0	952	0.00%
2022/08/24	3	60.43	1	62.00	62.00	2	946	0.21%
2022/08/23	0	0.00	1	59.30	60.30	-1	906	-0.11%
2022/07/26	0	0.00	0	56.18	54.70	0	823	0.00%
2022/07/20	1	55.60	0	0.00	55.60	1	807	0.12%
2022/07/19	3	57.07	4	58.70	57.00	-1	803	-0.12%
2022/07/18	4	58.73	3	58.10	59.00	1	780	0.13%
2022/07/15	1	56.10	1	57.50	57.50	0	651	0.00%
2022/07/08	1	53.50	0	0.00	52.80	1	597	0.17%
2022/07/07	1	50.60	0	0.00	50.40	1	589	0.17%
2022/07/04	3	49.20	3	49.40	49.20	0	607	0.00%
2022/06/30	1	49.95	1	52.30	49.95	0	588	0.00%
2022/06/09	0	0.00	1	67.50	67.50	-1	641	-0.16%
2022/06/01	1	69.00	0	0.00	68.90	1	680	0.15%
2022/05/25	0	0.00	0.1	64.03	64.30	-0.1	688	-0.01%
2022/05/09	5	63.00	0	0.00	62.80	5	722	0.69%
2022/05/05	0	0.00	1	67.90	67.20	-1	732	-0.14%
2022/05/04	1	66.80	0	0.00	66.90	1	739	0.14%
2022/04/27	0.1	64.00	0	0.00	63.70	0.1	773	0.01%
2022/04/26	3	65.10	3	64.20	65.10	0	767	0.00%
2022/04/25	0	0.00	2	65.00	63.20	-2	788	-0.25%
2022/04/22	0	0.00	3	67.90	67.80	-3	782	-0.38%
2022/04/20	0	0.00	5	69.00	69.10	-5	823	-0.61%
2022/04/15	1	69.50	0	0.00	68.90	1	915	0.11%
2022/04/13	1	71.90	0	0.00	71.90	1	987	0.10%
2022/04/06	0	0.00	1	80.30	80.40	-1	1,300	-0.08%
2022/04/01	0	0.00	1	81.90	81.50	-1	1,327	-0.08%
2022/03/29	0	0.00	2	84.60	83.90	-2	1,438	-0.14%
2022/03/28	7	83.46	4	83.88	84.90	3	1,456	0.21%
2022/03/25	1	80.70	0	0.00	80.80	1	1,448	0.07%
2022/03/23	0	0.00	1	82.10	82.20	-1	1,548	-0.06%
2022/03/22	1	81.40	0	0.00	81.60	1	1,575	0.06%
2022/03/16	3	78.17	3	78.07	77.60	0	1,795	0.00%
2022/03/11	0	0.00	1	81.30	80.80	-1	2,277	-0.04%
2022/03/07	0	0.00	1	83.20	83.00	-1	3,173	-0.03%
2022/03/04	0	0.00	1	88.30	88.10	-1	3,734	-0.03%
2022/03/03	0	0.00	1	89.30	89.20	-1	4,106	-0.02%
2022/03/01	0	0.00	1	90.30	90.30	-1	5,273	-0.02%
2022/02/22	1	90.60	0	0.00	90.00	1	5,586	0.02%
2022/02/09	2	93.70	0	0.00	93.70	2	5,730	0.03%
2022/02/08	1	92.00	0	0.00	92.90	1	5,748	0.02%
2022/01/26	1	89.30	0	0.00	88.20	1	5,790	0.02%
2022/01/24	1	89.00	0	0.00	90.50	1	5,792	0.02%
2022/01/12	2	94.05	1	93.40	93.10	1	5,739	0.02%
2022/01/11	0.1	95.70	0	0.00	94.70	0.1	5,711	0.00%
2022/01/10	1	97.10	0	0.00	98.00	1	5,675	0.02%
2022/01/07	0	0.00	5	98.00	97.90	-5	5,663	-0.09%
2022/01/06	1	102.00	5	102.50	100.00	-4	5,630	-0.07%
2022/01/05	1	102.50	1	103.50	103.00	0	5,605	0.00%
2022/01/04	8	106.31	2	106.75	105.50	6	5,555	0.11%
2022/01/03	1	104.00	0	0.00	104.50	1	5,410	0.02%
2021/12/30	0	0.00	2	101.00	101.00	-2	5,348	-0.04%
2021/12/28	6	99.95	1	99.20	99.30	5	5,317	0.09%
2021/12/23	2	99.60	0	0.00	98.70	2	5,269	0.04%
2021/12/22	5	99.40	1	99.20	99.10	4	5,243	0.08%
2021/12/20	2	99.00	3	98.07	97.60	-1	5,189	-0.02%
2021/12/17	1	101.50	0	0.00	99.50	1	5,132	0.02%
2021/12/13	0	0.00	5.1	101.58	103.00	-5.1	5,006	-0.10%
2021/12/10	0.1	102.50	0.3	102.00	101.00	-0.2	4,945	0.00%
2021/12/09	1.3	106.29	0.4	105.50	106.00	0.9	4,867	0.02%
2021/12/08	13	105.38	5	105.80	105.00	8	4,825	0.17%
2021/12/07	10.4	108.80	0.4	105.88	105.50	10	4,723	0.21%
2021/12/06	11.1	115.49	12	114.17	114.50	-0.9	4,378	-0.02%
2021/12/03	4	115.75	3	116.33	116.50	1	4,312	0.02%
2021/12/02	7.1	117.49	10	119.60	113.00	-3	4,177	-0.07%
2021/12/01	18.2	118.98	18	118.58	117.00	0.2	3,918	0.00%
2021/11/30	15	118.40	19	120.03	117.00	-4	3,566	-0.11%
2021/11/29	11.1	110.84	14	113.25	113.50	-2.9	3,000	-0.10%
2021/11/26	19	112.95	30	114.10	115.50	-11	2,633	-0.42%
2021/11/25	44	111.73	32	110.73	111.50	12	1,878	0.64%
2021/11/24	2	103.00	3	102.17	105.00	-1	1,479	-0.07%
2021/11/23	1	96.50	1	95.60	95.50	0	1,280	0.00%
2021/11/22	2	93.75	0	0.00	93.60	2	1,208	0.17%
2021/11/19	0	0.00	1	92.00	92.40	-1	1,201	-0.08%
2021/11/16	0	0.00	2	89.95	89.60	-2	1,227	-0.16%
2021/11/15	3	89.43	1	90.00	90.70	2	1,294	0.15%
2021/11/11	0	0.00	1	87.80	87.10	-1	1,312	-0.08%
2021/11/10	1	88.80	0	0.00	87.90	1	1,342	0.07%
2021/11/09	0	0.00	2	88.10	88.20	-2	1,378	-0.15%
2021/11/08	1	85.10	3	85.23	85.50	-2	1,378	-0.15%
2021/11/05	1	89.00	0	0.00	87.60	1	1,418	0.07%
2021/11/03	3	87.87	4	87.35	87.00	-1	1,461	-0.07%
2021/11/02	2	83.00	1	86.70	83.00	1	1,481	0.07%
2021/10/29	0	0.00	5	87.30	86.80	-5	1,561	-0.32%
2021/10/28	1	87.50	2	86.15	85.90	-1	1,566	-0.06%
2021/10/26	1	85.00	0	0.00	85.10	1	1,566	0.06%
2021/10/21	1	84.60	0	0.00	83.20	1	1,654	0.06%
2021/10/20	2	82.30	2	83.00	82.90	0	1,666	0.00%
2021/10/19	0	0.00	2	82.50	82.50	-2	1,701	-0.12%
2021/10/18	0	0.00	2	80.40	80.60	-2	1,762	-0.11%
2021/10/15	6	80.35	0	0.00	81.80	6	1,811	0.33%
2021/10/14	1	77.00	3	77.43	77.20	-2	1,833	-0.11%
2021/09/30	1	83.80	0	0.00	84.40	1	2,375	0.04%
2021/09/22	0	0.00	3	87.60	87.00	-3	3,665	-0.08%
2021/09/16	0.1	88.90	0	0.00	88.50	0.1	3,798	0.00%
2021/09/15	0.1	89.80	0	0.00	89.40	0.1	3,852	0.00%
2021/09/14	2	91.45	0	0.00	91.40	2	3,980	0.05%
2021/09/06	0	0.00	1	93.20	93.30	-1	5,158	-0.02%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/25	1	103.00	0	0.00	104.00	1	5,627	0.02%
2021/08/23	5	98.30	1	100.00	100.50	4	5,722	0.07%
2021/08/20	1	93.50	2	94.95	96.80	-1	5,777	-0.02%
2021/08/16	1	98.50	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	104.50	3	104.00	103.00	-2	6,185	-0.03%
2021/08/12	0	0.00	1	108.50	108.00	-1	6,213	-0.02%
2021/08/11	3	108.50	3	108.83	107.50	0	6,292	0.00%
2021/08/10	3	110.50	0	0.00	108.00	3	6,365	0.05%
2021/08/06	0	0.00	3	114.00	111.00	-3	6,647	-0.05%
2021/08/05	4	109.50	1	110.50	111.00	3	6,751	0.04%
2021/08/04	2	110.00	1	111.50	112.00	1	6,864	0.01%
2021/08/03	0	0.00	2	106.00	105.00	-2	6,915	-0.03%
2021/07/29	1	105.50	1	106.00	105.50	0	7,301	0.00%
2021/07/28	1	105.00	0	0.00	104.50	1	7,375	0.01%
2021/07/27	2	114.00	1	110.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/23	2	112.00	7	112.21	112.00	-5	7,663	-0.07%
2021/07/22	1	113.50	2	114.25	112.50	-1	7,736	-0.01%
2021/07/21	3	111.00	0	0.00	111.00	3	7,787	0.04%
2021/07/20	0	0.00	1	112.50	110.00	-1	7,776	-0.01%
2021/07/19	1	114.00	0	0.00	113.50	1	7,786	0.01%
2021/07/16	1	113.50	5	114.00	113.50	-4	7,830	-0.05%
2021/07/14	2	112.50	2	113.75	114.00	0	8,022	0.00%
2021/07/13	0	0.00	1	116.00	114.00	-1	8,058	-0.01%
2021/07/12	2	117.25	2	116.50	116.50	0	8,026	0.00%
2021/07/09	5	117.10	11	115.59	115.00	-6	8,040	-0.07%
2021/07/08	9	120.33	0	0.00	119.00	9	8,066	0.11%
2021/07/07	7	122.36	11	123.27	120.50	-4	8,101	-0.05%
2021/07/06	6	121.50	8	122.50	121.50	-2	7,972	-0.03%
2021/07/05	10	121.55	17.1	120.27	118.00	-7.1	7,865	-0.09%
2021/07/02	3	114.17	1	115.00	115.50	2	7,760	0.03%
2021/07/01	5	116.00	5	118.00	114.00	0	8,048	0.00%
2021/06/30	12	116.46	5	117.70	123.00	7	8,037	0.09%
2021/06/29	4	116.00	3	116.17	112.00	1	7,900	0.01%
2021/06/25	2	114.00	0	0.00	113.00	2	7,774	0.03%
2021/06/24	0	0.00	1	115.50	114.50	-1	7,802	-0.01%
2021/06/23	2	116.25	2	115.75	115.50	0	7,897	0.00%
2021/06/22	1	117.50	2.1	113.17	112.00	-1.1	7,990	-0.01%
2021/06/21	4	115.00	6	114.08	113.50	-2	8,099	-0.02%
2021/06/18	8.1	118.48	3	119.33	117.00	5.1	8,071	0.06%
2021/06/17	7	114.64	6	114.50	117.50	1	7,670	0.01%
2021/06/16	12	109.25	5	107.30	107.00	7	7,512	0.09%
2021/06/15	3	107.00	5	107.60	108.00	-2	7,507	-0.03%
2021/06/11	7	105.71	2	105.75	103.50	5	7,479	0.07%
2021/06/10	4	104.25	52	104.21	104.50	-48	7,614	-0.63%
2021/06/09	0	0.00	1	103.50	103.00	-1	7,802	-0.01%
2021/06/08	3	105.17	0	0.00	104.50	3	7,814	0.04%
2021/06/04	2	105.50	2	104.50	105.00	0	7,874	0.00%
2021/06/03	50	103.85	0	0.00	104.00	50	7,867	0.64%
2021/06/02	2	100.60	2	100.00	100.00	0	7,833	0.00%
2021/06/01	0	0.00	1	104.50	105.00	-1	7,781	-0.01%
2021/05/31	3	106.67	3	105.00	104.50	0	7,760	0.00%
2021/05/28	1	104.50	1	105.50	104.50	0	7,739	0.00%
2021/05/26	3	106.67	3	107.17	104.50	0	7,654	0.00%
2021/05/25	2	108.00	0	0.00	108.00	2	7,623	0.03%
2021/05/24	0	0.00	1	97.00	98.60	-1	7,669	-0.01%
2021/05/19	1	94.80	3	95.90	95.40	-2	8,409	-0.02%
2021/05/18	5	93.82	2	95.30	96.90	3	8,638	0.03%
2021/05/17	2	89.25	3	89.70	88.90	-1	8,770	-0.01%
2021/05/14	2	96.40	2	94.95	93.00	0	8,852	0.00%
2021/05/13	1	90.00	2	87.15	91.60	-1	8,935	-0.01%
2021/05/12	3.6	94.89	1.7	97.80	90.90	1.9	9,089	0.02%
2021/05/11	1	103.00	5	103.40	101.00	-4	9,090	-0.04%
2021/05/10	3.1	113.16	5	112.50	110.50	-1.9	9,152	-0.02%
2021/05/07	7	108.21	1	112.00	113.00	6	9,214	0.07%
2021/05/05	0	0.00	1	102.50	102.50	-1	9,563	-0.01%
2021/05/04	3	110.00	13	107.15	106.00	-10	9,851	-0.10%
2021/05/03	7.1	118.40	12	115.42	113.50	-4.9	10,170	-0.05%
2021/04/29	3	125.67	6	125.25	125.00	-3	10,099	-0.03%
2021/04/28	4	126.25	5	128.40	128.50	-1	10,166	-0.01%
2021/04/27	4	124.25	1	126.00	126.50	3	10,239	0.03%
2021/04/26	5	124.20	0	0.00	123.50	5	10,222	0.05%
2021/04/23	1	122.50	9.2	122.39	122.50	-8.2	10,282	-0.08%
2021/04/22	15.1	120.64	6	121.08	119.50	9.1	10,494	0.09%
2021/04/21	3	125.17	2	123.25	123.50	1	10,620	0.01%
2021/04/20	15	126.73	13	126.69	127.50	2	10,940	0.02%
2021/04/19	13	124.38	10	123.20	123.00	3	10,902	0.03%
2021/04/16	6	123.92	6	123.25	123.00	0	10,940	0.00%
2021/04/15	5	124.30	7	124.14	124.00	-2	11,107	-0.02%
2021/04/14	4	121.88	5	122.40	125.00	-1	11,202	-0.01%
2021/04/13	9	122.06	7	123.79	122.50	2	11,300	0.02%
2021/04/12	2.3	123.50	4	124.00	121.50	-1.7	11,314	-0.02%
2021/04/09	7.5	127.07	18	125.58	126.00	-10.5	11,401	-0.09%
2021/04/08	5.2	133.67	4	133.13	131.00	1.2	11,427	0.01%
2021/04/07	11.4	133.48	14	132.64	133.50	-2.6	11,575	-0.02%
2021/04/06	8.2	127.72	4	128.13	129.50	4.2	11,354	0.04%
2021/04/01	4	120.00	3	121.50	121.50	1	11,260	0.01%
2021/03/31	7	117.71	7	118.29	117.50	0	11,387	0.00%
2021/03/30	1	118.50	1	118.50	118.50	0	11,764	0.00%
2021/03/29	4	120.00	1	117.00	117.00	3	11,926	0.03%
2021/03/26	11	118.77	5	116.60	119.50	6	12,174	0.05%
2021/03/25	4	114.38	0	0.00	114.00	4	12,118	0.03%
2021/03/24	8	122.44	14	124.11	120.00	-6	12,075	-0.05%
2021/03/23	7	131.93	0	0.00	131.00	7	12,106	0.06%
2021/03/22	2	130.50	2	130.00	130.50	0	12,209	0.00%
2021/03/19	6	132.92	3	134.33	133.00	3	12,296	0.02%
2021/03/18	10	136.50	9	134.50	134.50	1	12,427	0.01%
2021/03/17	2	134.00	4	134.88	134.00	-2	12,481	-0.02%
2021/03/16	15	137.20	10	136.30	134.50	5	12,505	0.04%
2021/03/15	5	133.70	10	134.70	134.50	-5	12,413	-0.04%
2021/03/12	1	128.00	1	133.00	128.00	0	12,305	0.00%
2021/03/11	0	0.00	3.2	129.29	131.00	-3.2	12,362	-0.03%
2021/03/10	1	119.50	0	0.00	121.50	1	12,362	0.01%
2021/03/09	6	112.33	3	113.00	110.50	3	12,470	0.02%
2021/03/08	0	0.00	6.1	120.06	117.00	-6.1	12,466	-0.05%
2021/03/04	1	126.00	5	126.50	127.00	-4	12,695	-0.03%
2021/03/03	2	121.00	4	122.38	130.00	-2	12,775	-0.02%
2021/03/02	1	128.00	2	128.50	126.00	-1	12,890	-0.01%
2021/02/26	1	132.00	3	131.17	130.00	-2	13,034	-0.02%
2021/02/25	14	132.18	17	133.44	132.00	-3	13,343	-0.02%
2021/02/24	15	132.67	4	132.63	129.00	11	13,326	0.08%
2021/02/23	20	141.70	17	140.79	137.50	3	13,344	0.02%
2021/02/22	5.5	136.91	6	138.42	139.50	-0.5	13,052	0.00%
2021/02/19	6	125.58	10.3	125.91	127.50	-4.3	13,152	-0.03%
2021/02/18	16.3	121.30	14	120.82	124.00	2.3	13,244	0.02%
2021/02/17	9	115.56	7	114.71	117.50	2	13,484	0.01%
2021/02/05	18	106.00	16	106.59	107.00	2	13,531	0.01%
2021/02/04	27	105.33	31	105.34	104.00	-4	13,967	-0.03%
2021/02/03	16	104.00	7	104.21	104.00	9	14,127	0.06%
2021/02/02	4	100.63	19	99.58	100.00	-15	13,906	-0.11%
2021/02/01	15	96.75	1.5	97.53	96.50	13.5	13,833	0.10%
2021/01/29	22	101.03	11	100.02	98.50	11	13,785	0.08%
2021/01/28	15	103.37	28	105.93	101.00	-13	13,657	-0.10%
2021/01/26	11	101.64	7	103.21	99.10	4	13,769	0.03%
2021/01/25	3	102.67	18	105.23	107.00	-15	13,404	-0.11%
2021/01/22	13	98.52	10	98.10	97.60	3	12,966	0.02%
2021/01/21	7	97.40	6	97.13	98.00	1	12,896	0.01%
2021/01/20	0	0.00	16	95.91	93.80	-16	12,789	-0.13%
2021/01/19	2	101.00	1	100.00	99.00	1	12,639	0.01%
2021/01/18	6	100.00	7.2	100.54	100.50	-1.2	12,578	-0.01%
2021/01/15	9	104.06	3	101.00	101.00	6	12,515	0.05%
2021/01/14	12	100.35	18	100.08	102.50	-6	12,336	-0.05%
2021/01/13	16	99.16	24	98.58	100.00	-8	12,264	-0.07%
2021/01/12	9	92.74	8	92.08	93.20	1	12,028	0.01%
2021/01/11	10	96.05	18	96.17	95.60	-8	12,396	-0.06%
2021/01/08	14	97.91	7	98.11	95.20	7	12,534	0.06%
2021/01/07	21	97.70	18	97.13	97.50	3	12,342	0.02%
2021/01/06	28.5	99.01	16	98.32	96.00	12.5	12,234	0.10%
2021/01/05	9	97.34	5	98.02	97.70	4	12,030	0.03%
2021/01/04	6	96.98	7	95.03	97.50	-1	11,917	-0.01%
2020/12/31	6	91.60	19	91.74	91.60	-13	11,758	-0.11%
2020/12/30	17	87.16	17	87.79	91.90	0	11,606	0.00%
2020/12/29	13	85.78	10	86.07	84.80	3	11,358	0.03%
2020/12/28	5	85.56	3	86.77	85.00	2	11,243	0.02%
2020/12/25	21	85.87	14	85.78	84.80	7	11,135	0.06%
2020/12/24	21	85.24	35.1	85.38	86.20	-14.1	10,948	-0.13%
2020/12/23	8	78.50	4	78.93	78.40	4	10,487	0.04%
2020/12/22	21	80.59	34	79.53	77.90	-13	10,269	-0.13%
2020/12/21	5	74.88	11	72.39	75.00	-6	9,943	-0.06%
2020/12/18	22	74.94	18	75.01	73.70	4	9,853	0.04%
2020/12/17	14	73.84	65	74.24	75.20	-51	9,668	-0.53%
2020/12/16	2	69.80	3	72.63	72.80	-1	9,437	-0.01%
2020/12/15	16	69.99	6	72.28	68.30	10	9,266	0.11%
2020/12/14	5	74.42	6.7	73.11	73.60	-1.7	9,095	-0.02%
2020/12/11	6	69.02	12	70.33	69.70	-6	8,808	-0.07%
2020/12/10	4	71.45	10	71.90	70.90	-6	8,667	-0.07%
2020/12/09	6	70.93	7	72.44	72.10	-1	8,565	-0.01%
2020/12/08	9	69.21	7	69.46	69.00	2	8,371	0.02%
2020/12/07	18	71.38	23	71.80	70.60	-5	8,252	-0.06%
2020/12/04	18	70.19	9	70.27	71.60	9	8,135	0.11%
2020/12/03	13	69.84	14	70.59	70.10	-1	8,054	-0.01%
2020/12/02	7	68.61	16	69.13	68.80	-9	7,885	-0.11%
2020/12/01	18	68.74	13.8	69.08	68.50	4.2	7,819	0.05%
2020/11/30	17	66.86	11	67.23	67.00	6	7,659	0.08%
2020/11/27	12.2	66.13	10	66.94	66.90	2.2	7,549	0.03%
2020/11/26	18	64.39	19	65.66	66.20	-1	7,437	-0.01%
2020/11/25	33	64.49	2	63.40	63.90	31	7,271	0.43%
2020/11/24	13	65.72	30	65.77	65.50	-17	7,077	-0.24%
2020/11/23	48	62.19	14	62.58	62.60	34	6,734	0.50%
2020/11/20	49	62.24	42	62.15	62.00	7	6,608	0.11%
2020/11/19	11	60.69	8	60.73	60.60	3	6,320	0.05%
2020/11/18	27	61.41	22	61.84	61.40	5	6,176	0.08%
2020/11/17	26	59.55	29.7	59.51	60.00	-3.7	5,780	-0.06%
2020/11/16	33	58.43	39	58.80	58.40	-6	5,492	-0.11%
2020/11/13	17	55.59	11	56.16	56.10	6	4,947	0.12%
2020/11/12	37	56.58	47	56.53	57.00	-10	4,661	-0.21%
2020/11/11	22	52.21	20	52.55	53.30	2	4,040	0.05%
2020/11/10	2	50.00	2	49.95	49.75	0	3,616	0.00%
2020/11/09	20	50.26	22	49.73	49.35	-2	3,553	-0.06%
2020/11/06	20	50.66	14	49.89	50.00	6	3,499	0.17%
2020/11/05	23	49.82	20	50.07	50.80	3	3,391	0.09%
2020/11/04	13	50.10	17	50.10	49.90	-4	3,238	-0.12%
2020/11/03	10	45.38	10	47.61	48.60	0	2,785	0.00%
2020/11/02	15	44.63	17	44.32	44.20	-2	2,637	-0.08%
2020/10/30	14	44.63	12	44.98	44.15	2	2,705	0.07%
2020/10/29	12	44.53	12	44.23	44.35	0	2,751	0.00%
2020/10/28	21	46.08	14	45.80	45.25	7	2,780	0.25%
2020/10/27	10	46.86	20	46.59	46.70	-10	2,770	-0.36%
2020/10/26	19	46.91	19.3	46.44	46.50	-0.3	2,772	-0.01%
2020/10/23	18	47.15	15.3	47.06	46.85	2.7	2,750	0.10%
2020/10/22	13	47.60	13	46.52	46.45	0	2,721	0.00%
2020/10/21	15	49.06	22	49.16	48.20	-7	2,642	-0.26%
2020/10/20	8	49.33	6.3	49.38	49.20	1.7	2,518	0.07%
2020/10/19	45	48.93	34	49.72	49.50	11	2,366	0.46%
2020/10/16	10	43.48	16	45.70	47.00	-6	1,867	-0.32%
2020/10/15	7	43.21	7	42.81	42.75	0	1,653	0.00%
2020/10/14	11	43.09	13	43.60	43.50	-2	1,670	-0.12%
2020/10/13	11	42.35	14	42.36	42.30	-3	1,633	-0.18%
2020/10/12	11	42.36	11	41.57	41.55	0	1,642	0.00%
2020/10/08	6	43.19	4	42.55	42.55	2	1,652	0.12%
2020/10/07	7	42.96	7	43.01	43.10	0	1,649	0.00%
2020/10/06	9	42.50	5	42.43	42.35	4	1,627	0.25%
2020/10/05	6	41.37	6	41.45	41.40	0	1,592	0.00%
2020/09/30	4	40.51	4	41.28	41.80	0	1,596	0.00%
2020/09/29	4	39.50	7	41.50	41.25	-3	1,554	-0.19%
2020/09/28	2	37.90	2	37.85	37.80	0	1,456	0.00%
2020/09/25	2	38.40	2	37.00	37.40	0	1,474	0.00%
2020/09/24	1.4	39.24	1	38.80	38.70	0.4	1,477	0.03%
2020/09/15	2	42.70	2	42.90	42.65	0	1,591	0.00%
2020/09/09	0.2	41.45	0	0.00	41.45	0.2	1,680	0.01%
2020/08/26	0.1	42.45	0	0.00	42.45	0.1	2,090	0.00%
2020/08/21	0	0.00	2.7	42.99	42.70	-2.7	2,166	-0.12%
2020/08/18	0	0.00	1	47.00	46.85	-1	2,228	-0.04%
2020/08/17	1.6	48.04	0	0.00	48.00	1.6	2,258	0.07%
2020/08/04	0	0.00	9	34.66	34.35	-9	2,282	-0.39%
2020/08/03	0	0.00	1	35.10	34.85	-1	2,350	-0.04%
2020/07/28	0	33.90	0	0.00	34.10	0	3,170	0.00%
2020/07/27	2	35.00	1	35.65	35.35	1	3,244	0.03%
2020/07/24	1	36.05	9	36.07	35.70	-8	3,193	-0.25%
2020/07/23	1	35.25	0	0.00	35.25	1	3,158	0.03%
2020/07/14	4	33.63	3	33.55	33.55	1	3,318	0.03%
2020/07/09	0	0.00	1	35.30	34.90	-1	3,520	-0.03%
2020/07/08	0	0.00	1	35.10	35.00	-1	3,577	-0.03%
2020/07/07	3	35.00	0	0.00	34.80	3	3,663	0.08%
2020/07/06	3	35.10	18	35.03	35.10	-15	3,851	-0.39%
2020/07/03	17	34.69	0	0.00	34.50	17	4,021	0.42%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/06/30	1	34.45	0	0.00	34.40	1	4,086	0.02%
2020/06/29	0	0.00	9	34.49	34.70	-9	4,098	-0.22%
2020/06/22	5	35.70	0	0.00	35.50	5	4,199	0.12%
2020/06/19	2	36.65	5	36.60	36.20	-3	4,242	-0.07%
2020/06/18	0	0.00	1	36.50	36.60	-1	4,242	-0.02%
2020/06/16	5	35.85	0	0.00	36.35	5	4,302	0.12%
2020/06/15	2	35.90	0	0.00	35.50	2	4,366	0.05%
2020/06/09	0	0.00	10	37.65	37.20	-10	4,513	-0.22%
2020/06/04	1	38.40	2	38.68	38.70	-1	4,538	-0.02%
2020/06/03	0	0.00	4	37.95	37.95	-4	4,507	-0.09%
2020/06/02	7	38.23	1	37.95	37.80	6	4,491	0.13%
2020/06/01	3	38.22	0	0.00	38.40	3	4,457	0.07%
2020/05/29	3	37.48	2	37.35	37.40	1	4,403	0.02%
2020/05/27	2	36.98	1	37.15	36.75	1	4,323	0.02%
2020/05/26	1	36.65	2	36.85	36.65	-1	4,355	-0.02%
2020/05/25	2	36.55	0	0.00	36.50	2	4,385	0.05%
2020/05/22	1	36.30	1	36.70	36.25	0	4,398	0.00%
2020/05/21	1	37.50	0	0.00	37.25	1	4,407	0.02%
2020/05/19	0	0.00	6	36.20	36.75	-6	4,448	-0.13%
2020/05/12	1	37.75	6	38.12	38.40	-5	4,428	-0.11%
2020/05/11	0	0.00	4	38.49	38.35	-4	4,449	-0.09%
2020/05/08	3	37.80	0	0.00	37.55	3	4,441	0.07%
2020/05/07	5	39.50	10	39.48	39.20	-5	4,380	-0.11%
2020/05/06	8	36.63	9	36.49	38.15	-1	4,085	-0.02%
2020/05/05	4	34.88	1	34.30	34.70	3	3,688	0.08%
2020/05/04	1	33.65	0	0.00	33.70	1	3,668	0.03%
2020/04/30	2	34.93	1	34.75	34.40	1	3,742	0.03%
2020/04/29	1	34.15	1	34.40	34.15	0	3,684	0.00%
2020/04/28	1	34.70	0	0.00	34.30	1	3,696	0.03%
2020/04/27	1	34.30	0	0.00	34.45	1	3,720	0.03%
2020/04/24	0	0.00	1	34.20	33.80	-1	3,691	-0.03%
2020/04/23	1	33.50	0	0.00	33.45	1	3,703	0.03%
2020/04/22	0	0.00	1	33.05	33.20	-1	3,718	-0.03%
2020/04/21	1	32.35	1	32.80	32.35	0	3,749	0.00%
2020/04/17	10	34.80	0	0.00	33.75	10	3,778	0.26%
2020/04/16	2	34.28	5	34.25	34.30	-3	3,760	-0.08%
2020/04/15	6	34.90	1	35.05	34.20	5	3,757	0.13%
2020/04/14	1	33.15	1	33.35	33.55	0	3,688	0.00%
2020/04/13	4	33.23	2	32.65	32.65	2	3,813	0.05%
2020/04/10	3	34.25	10	34.43	34.40	-7	3,879	-0.18%
2020/04/09	5	35.02	8	35.65	33.95	-3	4,140	-0.07%
2020/04/08	5	33.96	13	34.08	35.40	-8	4,011	-0.20%
2020/04/07	7	31.64	4	31.85	32.20	3	4,092	0.07%
2020/04/06	1	29.95	0	0.00	30.10	1	4,345	0.02%
2020/03/31	0	0.00	5	30.00	29.70	-5	4,475	-0.11%
2020/03/30	5	29.65	0	0.00	29.60	5	4,518	0.11%
2020/03/27	8	30.51	15	30.95	29.65	-7	4,612	-0.15%
2020/03/26	11	28.70	0	0.00	29.50	11	4,598	0.24%
2020/03/25	2	28.03	5	27.96	28.35	-3	4,624	-0.06%
2020/03/24	0	0.00	2	26.00	25.80	-2	4,572	-0.04%
2020/03/23	2	25.10	0	0.00	24.75	2	4,545	0.04%
2020/03/20	2	26.90	66	27.10	27.00	-64	4,520	-1.42%
2020/03/19	2	25.45	0	0.00	25.25	2	4,478	0.04%
2020/03/17	1	30.10	0	0.00	28.60	1	4,403	0.02%
2020/03/16	8	29.76	4	29.13	29.50	4	4,367	0.09%
2020/03/13	4	28.50	0	0.00	28.70	4	4,289	0.09%
2020/03/12	4	32.04	0	0.00	31.65	4	4,241	0.09%
2020/03/11	9	35.58	2	35.10	35.10	7	4,204	0.17%
2020/03/10	2	36.15	5	34.56	36.15	-3	4,195	-0.07%
2020/03/09	5	36.51	1	37.25	35.75	4	4,197	0.10%
2020/03/05	1	38.70	0	0.00	38.65	1	4,232	0.02%
2020/03/04	0	0.00	1	38.30	38.20	-1	4,229	-0.02%
2020/03/03	1	39.15	1	38.65	38.70	0	4,237	0.00%
2020/03/02	1	37.70	0	0.00	38.05	1	4,219	0.02%
2020/02/27	4	38.18	2	38.50	37.80	2	4,210	0.05%
2020/02/25	0	0.00	3	40.48	40.60	-3	4,108	-0.07%
2020/02/24	1	40.65	3	40.60	40.65	-2	4,069	-0.05%
2020/02/21	5	41.37	1	41.25	41.20	4	4,045	0.10%
2020/02/20	1	40.55	0	0.00	40.55	1	3,968	0.03%
2020/02/18	1	41.20	1	41.05	40.45	0	3,928	0.00%
2020/02/12	4	40.98	5	41.18	41.10	-1	4,030	-0.02%
2020/02/11	6	41.03	7	40.47	40.30	-1	3,986	-0.03%
2020/02/10	3	39.58	1	39.25	39.25	2	3,950	0.05%
2020/02/07	0	0.00	1	40.30	39.55	-1	4,026	-0.02%
2020/02/06	0	0.00	2	40.13	40.10	-2	4,272	-0.05%
2020/02/05	5	39.73	4	40.49	39.55	1	4,410	0.02%
2020/02/04	1	39.70	2	39.60	39.95	-1	4,497	-0.02%
2020/02/03	1	34.70	0	0.00	36.35	1	4,528	0.02%
2020/01/31	1	38.15	2	37.88	38.15	-1	4,551	-0.02%
2020/01/30	2	39.23	4	39.00	38.95	-2	4,553	-0.04%
2020/01/20	5	43.60	0	0.00	43.25	5	4,499	0.11%
2020/01/17	2	43.65	0	0.00	43.65	2	4,489	0.04%
2020/01/16	3	43.77	1	43.75	43.30	2	4,441	0.05%
2020/01/15	10	43.40	5	43.70	43.15	5	4,406	0.11%
2020/01/14	7	43.27	6	43.48	43.50	1	4,341	0.02%
2020/01/10	0	0.00	1	42.60	42.80	-1	4,272	-0.02%
2020/01/09	3	42.80	3	42.75	42.95	0	4,251	0.00%
2020/01/07	2	43.95	5	43.72	43.00	-3	4,175	-0.07%
2020/01/06	7	46.57	6	46.43	46.10	1	4,113	0.02%
2020/01/03	23	46.69	23	47.01	45.95	0	4,087	0.00%
2020/01/02	3	45.15	14	45.22	45.15	-11	3,791	-0.29%
2019/12/31	9	45.54	23	45.85	45.20	-14	3,800	-0.37%
2019/12/30	15	44.42	18	44.83	45.25	-3	3,615	-0.08%
2019/12/27	4	42.50	11	42.31	42.30	-7	3,350	-0.21%
2019/12/26	9	42.66	1	42.65	41.95	8	3,385	0.24%
2019/12/25	4	42.68	1	42.60	42.40	3	3,429	0.09%
2019/12/24	15	42.36	6	42.27	42.30	9	3,477	0.26%
2019/12/23	11	41.90	5	42.04	41.60	6	3,489	0.17%
2019/12/20	3	41.40	0	0.00	41.30	3	3,475	0.09%
2019/12/19	2	40.45	2	40.50	40.15	0	3,504	0.00%
2019/12/18	2	40.30	0	0.00	40.30	2	3,671	0.05%
2019/12/17	0	0.00	2	40.45	40.45	-2	3,729	-0.05%
2019/12/13	2	40.98	1	40.45	40.25	1	4,185	0.02%
2019/12/12	0	0.00	3	41.00	40.70	-3	4,745	-0.06%
2019/12/11	3	41.15	0	0.00	41.15	3	4,771	0.06%
2019/12/09	0	0.00	2	41.55	41.35	-2	4,807	-0.04%
2019/12/06	3	41.13	0	0.00	41.00	3	4,856	0.06%
2019/12/04	1	40.75	3	40.68	40.60	-2	4,921	-0.04%
2019/11/27	1	40.55	0	0.00	40.85	1	5,261	0.02%
2019/11/26	1	40.35	0	0.00	40.45	1	5,232	0.02%
2019/11/19	0	0.00	5	40.10	40.10	-5	5,205	-0.10%
2019/11/18	1	40.00	0	0.00	40.00	1	5,211	0.02%
2019/11/14	2	40.10	0	0.00	40.10	2	5,204	0.04%
2019/11/13	7	41.31	2	41.48	40.25	5	5,175	0.10%
2019/11/12	1	39.25	1	39.15	39.25	0	5,048	0.00%
2019/11/08	2	39.93	0	0.00	39.80	2	5,005	0.04%
2019/11/07	6	39.80	8	39.88	39.80	-2	5,002	-0.04%
2019/11/06	10	39.53	8	40.11	40.10	2	4,999	0.04%
2019/11/05	7	41.53	11	42.00	39.40	-4	4,923	-0.08%
2019/11/04	1	42.65	4	43.16	43.65	-3	4,658	-0.06%
2019/11/01	1	41.80	1	43.50	43.50	0	4,567	0.00%
2019/10/31	1	41.65	1	42.10	42.70	0	4,403	0.00%
2019/10/30	1	42.65	2	42.53	42.65	-1	4,271	-0.02%
2019/10/22	0	0.00	0.8	41.15	41.15	-0.8	4,118	-0.02%
2019/10/21	0	0.00	2	41.35	41.05	-2	4,118	-0.05%
2019/10/18	1	40.85	0	0.00	40.85	1	4,103	0.02%
2019/10/17	0	0.00	1	41.10	41.10	-1	4,102	-0.02%
2019/10/16	1	40.85	0	0.00	40.85	1	4,097	0.02%
2019/10/15	0	0.00	1	41.70	41.25	-1	4,088	-0.02%
2019/10/14	2	41.08	0	0.00	41.00	2	4,061	0.05%
2019/10/09	0	0.00	1	42.75	42.20	-1	3,952	-0.03%
2019/10/08	1	43.90	0	0.00	42.50	1	3,851	0.03%
2019/10/07	1	43.45	0	0.00	43.70	1	3,832	0.03%
2019/10/04	0	0.00	0.2	44.00	44.00	-0.2	3,752	0.00%
2019/10/02	12	43.83	2	43.15	43.15	10	3,642	0.27%
2019/10/01	1	44.20	4	44.20	44.20	-3	3,580	-0.08%
2019/09/26	1	41.50	2	41.88	42.60	-1	3,334	-0.03%
2019/09/25	0	0.00	2	39.70	40.50	-2	3,213	-0.06%
2019/09/24	6	38.61	5	39.84	40.05	1	3,184	0.03%
2019/09/23	1	40.80	4	40.55	38.20	-3	3,078	-0.10%
2019/09/20	0	0.00	1	41.45	41.30	-1	2,911	-0.03%
2019/09/19	4	41.68	0	0.00	41.75	4	2,843	0.14%
2019/09/18	15	42.72	15	44.75	43.00	0	2,751	0.00%
2019/09/17	4	43.16	12	45.40	41.80	-8	2,375	-0.34%
2019/09/16	1	41.40	0	0.00	41.30	1	1,806	0.06%
2019/09/12	3	41.38	1	41.35	41.50	2	1,786	0.11%
2019/09/10	2	40.98	1	41.45	41.10	1	1,740	0.06%
2019/09/09	2	42.25	2	42.38	42.45	0	1,667	0.00%
2019/09/06	2	41.10	1	40.95	41.10	1	1,595	0.06%
2019/09/04	5	40.52	0	0.00	41.00	5	1,506	0.33%
2019/09/03	0	0.00	4	39.55	40.45	-4	1,413	-0.28%
2019/09/02	1	38.25	2	39.25	39.25	-1	1,259	-0.08%
2019/08/30	2	35.95	0	0.00	35.70	2	1,131	0.18%
2019/08/22	0	0.00	6	35.15	35.15	-6	1,100	-0.54%
2019/08/14	0	0.00	2	35.80	35.00	-2	1,087	-0.18%
2019/08/08	6	34.15	4	35.25	35.25	2	1,086	0.18%
2019/08/07	10	33.70	0	0.00	33.70	10	1,078	0.93%
2019/08/06	5	35.18	5	35.85	35.85	0	1,071	0.00%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/08/02	2	40.73	0	0.00	40.45	2	1,025	0.20%
2019/07/29	2	42.35	0	0.00	42.30	2	1,083	0.18%
2019/07/26	2	42.40	1	42.55	42.55	1	1,090	0.09%
2019/07/24	2	42.30	0	0.00	42.25	2	1,097	0.18%
2019/07/23	5	41.85	6	41.92	41.90	-1	1,123	-0.09%
2019/07/22	0	0.00	11	41.15	41.30	-11	1,191	-0.92%
2019/07/16	2	43.10	0	0.00	42.85	2	1,233	0.16%
2019/07/15	2	43.15	1	43.15	43.00	1	1,259	0.08%
2019/07/12	5	43.14	0	0.00	43.45	5	1,310	0.38%
2019/07/11	0	0.00	2	45.75	45.80	-2	1,372	-0.15%
2019/07/05	63	45.85	0	0.00	46.10	63	1,697	3.71%
2019/07/04	0	0.00	1	45.80	45.50	-1	1,710	-0.06%
2019/07/03	1	45.10	0	0.00	44.55	1	1,787	0.06%
2019/06/27	0	0.00	2	43.18	43.20	-2	1,869	-0.11%
2019/06/26	1	42.50	1	42.45	42.45	0	1,881	0.00%
2019/06/25	2	42.63	0	0.00	42.50	2	1,909	0.10%
2019/06/24	0	0.00	1	43.30	43.00	-1	1,975	-0.05%
2019/06/19	0	0.00	1	42.65	42.55	-1	2,101	-0.05%
2019/06/17	0	0.00	2	42.48	42.75	-2	2,138	-0.09%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/12	0	0.00	2	41.58	41.60	-2	2,293	-0.09%
2019/06/10	1	40.70	0	0.00	40.55	1	2,503	0.04%
2019/06/06	1	40.80	1	40.10	40.10	0	2,534	0.00%
2019/06/05	2	41.80	0	0.00	41.05	2	2,568	0.08%
2019/05/31	0	0.00	2	41.75	41.65	-2	2,704	-0.07%
2019/05/30	0	0.00	1	41.00	41.20	-1	2,771	-0.04%
2019/05/29	1	40.00	0	0.00	40.50	1	2,910	0.03%
2019/05/23	0	0.00	2	40.53	40.40	-2	3,597	-0.06%
2019/05/17	0	0.00	0	40.70	40.70	0	3,892	0.00%
2019/05/16	1	42.05	0	0.00	41.30	1	3,995	0.03%
2019/05/15	1	41.60	5	41.98	42.10	-4	4,266	-0.09%
2019/05/14	4	39.23	4	41.08	41.30	0	4,501	0.00%
2019/05/13	0	0.00	12	41.06	40.90	-12	4,602	-0.26%
2019/05/09	1	44.45	0	0.00	44.15	1	4,634	0.02%
2019/05/07	0	0.00	1	46.20	45.90	-1	4,747	-0.02%
2019/05/06	1	45.45	3	45.00	44.75	-2	4,751	-0.04%
2019/05/02	1	46.30	1	46.30	46.25	0	4,832	0.00%
2019/04/29	6	46.55	0	0.00	45.75	6	4,919	0.12%
2019/04/26	1	48.10	1	48.20	47.25	0	4,961	0.00%
2019/04/25	1	46.80	0	0.00	46.90	1	4,968	0.02%
2019/04/24	0	0.00	1	47.55	47.20	-1	5,036	-0.02%
2019/04/23	3	47.15	1	47.60	47.25	2	5,111	0.04%
2019/04/22	1	49.25	0	0.00	47.80	1	5,340	0.02%
2019/04/18	3	48.40	2	47.95	47.60	1	5,707	0.02%
2019/04/17	2	49.55	4	49.80	49.35	-2	5,719	-0.03%
2019/04/16	14	49.65	5	49.35	49.75	9	5,718	0.16%
2019/04/11	3	47.47	1	48.40	47.10	2	5,768	0.03%
2019/04/10	5	47.16	0	0.00	47.50	5	5,923	0.08%
2019/04/09	2	47.45	7	47.79	47.60	-5	6,081	-0.08%
2019/04/08	1	46.70	0	0.00	46.70	1	6,436	0.02%
2019/04/03	5	46.12	2	45.75	46.10	3	6,629	0.05%
2019/04/01	2	45.28	0	0.00	45.00	2	7,167	0.03%
2019/03/28	2	45.50	4	45.84	45.50	-2	7,721	-0.03%
2019/03/27	6	45.59	2	46.05	45.80	4	7,865	0.05%
2019/03/26	2	46.75	0	0.00	46.50	2	7,873	0.03%
2019/03/25	1	47.40	0	0.00	47.65	1	8,009	0.01%
2019/03/22	0	0.00	1	48.75	48.80	-1	8,062	-0.01%
2019/03/21	0	0.00	2	47.83	48.15	-2	8,105	-0.02%
2019/03/19	1	47.40	0	0.00	47.25	1	8,377	0.01%
2019/03/18	1	48.20	2	48.38	47.95	-1	8,491	-0.01%
2019/03/15	4	47.99	2	48.60	48.10	2	8,770	0.02%
2019/03/14	4	47.28	9	46.66	46.60	-5	9,044	-0.06%
2019/03/12	1	49.85	1	50.80	49.85	0	9,301	0.00%
2019/03/11	1	50.60	0	0.00	50.20	1	9,448	0.01%
2019/03/08	1	49.30	2	49.80	50.40	-1	9,612	-0.01%
2019/03/07	1	49.85	1	51.50	50.30	0	9,642	0.00%
2019/03/06	4	51.10	1	51.40	50.80	3	9,679	0.03%
2019/03/05	7	50.51	1	50.80	50.10	6	9,708	0.06%
2019/03/04	2	49.75	1	49.40	51.10	1	9,704	0.01%
2019/02/27	4	48.98	6	49.48	49.05	-2	9,658	-0.02%
2019/02/26	5	51.64	4	51.98	51.40	1	9,577	0.01%
2019/02/25	7	52.10	3	51.80	51.90	4	9,563	0.04%
2019/02/22	9	51.49	8	51.88	51.60	1	9,450	0.01%
2019/02/21	2	48.20	2	48.15	48.50	0	9,149	0.00%
2019/02/20	1	47.90	2	48.20	48.00	-1	9,258	-0.01%
2019/02/19	0	0.00	1	47.80	47.60	-1	9,267	-0.01%
2019/02/18	5	48.25	1	48.50	47.60	4	9,242	0.04%
2019/02/14	6	46.47	4	47.40	46.35	2	9,095	0.02%
2019/02/13	5	47.67	7	46.91	47.40	-2	9,023	-0.02%
2019/02/12	4	45.01	5	44.50	46.00	-1	8,777	-0.01%
2019/02/11	2	42.65	9	42.66	43.10	-7	8,609	-0.08%
2019/01/30	1	41.40	2	41.70	41.80	-1	8,577	-0.01%
2019/01/29	4	40.79	0	0.00	41.35	4	8,614	0.05%
2019/01/28	4	41.48	3	41.30	41.10	1	8,652	0.01%
2019/01/25	0	0.00	2	40.78	40.85	-2	8,874	-0.02%
2019/01/24	1	40.50	0	0.00	40.10	1	9,167	0.01%
2019/01/23	2	39.78	2	40.20	40.35	0	9,254	0.00%
2019/01/22	2	40.20	1	40.15	39.70	1	9,268	0.01%
2019/01/21	3	40.97	5	40.85	40.60	-2	9,292	-0.02%
2019/01/18	1	40.55	0	0.00	40.70	1	9,306	0.01%
2019/01/17	1	40.80	2	40.60	40.55	-1	9,334	-0.01%
2019/01/16	3	41.03	0	0.00	40.90	3	9,313	0.03%
2019/01/15	1	42.10	0	0.00	41.75	1	9,273	0.01%
2019/01/14	1	41.80	7	41.79	41.75	-6	9,265	-0.06%
2019/01/11	10	41.76	9	41.81	41.50	1	9,264	0.01%
2019/01/10	4	40.50	1	40.25	40.30	3	9,125	0.03%
2019/01/09	5	42.74	5	41.45	40.50	0	9,288	0.00%
2019/01/08	2	40.30	1	40.10	40.30	1	8,992	0.01%
2019/01/07	1	40.40	6	40.03	39.65	-5	8,947	-0.06%
2019/01/04	3	38.10	1	38.15	39.00	2	8,914	0.02%
2019/01/03	3	39.00	9	39.32	38.75	-6	8,765	-0.07%
2019/01/02	3	40.28	0	0.00	40.00	3	8,676	0.03%
2018/12/28	13	39.81	7	40.09	40.10	6	8,611	0.07%
2018/12/27	3	38.75	7	38.86	38.95	-4	8,451	-0.05%
2018/12/26	4	39.55	7	41.65	37.40	-3	8,289	-0.04%
2018/12/25	14	39.59	15	39.89	39.60	-1	7,869	-0.01%
2018/12/24	2	40.00	0	0.00	39.75	2	7,694	0.03%
2018/12/22	7	39.85	0	0.00	39.05	7	7,492	0.09%
2018/12/21	2	37.18	32	39.88	40.15	-30	7,198	-0.42%
2018/12/20	0	0.00	4	36.26	36.50	-4	6,832	-0.06%
2018/12/19	8	35.96	17	35.88	35.80	-9	6,640	-0.14%
2018/12/18	1	35.55	12	35.30	35.20	-11	6,495	-0.17%
2018/12/17	2	35.18	9	35.44	35.35	-7	6,442	-0.11%
2018/12/14	0	0.00	1	34.50	34.10	-1	6,267	-0.02%
2018/12/13	8	34.71	5	35.36	34.50	3	6,221	0.05%
2018/12/12	6	35.48	3	36.05	35.50	3	6,141	0.05%
2018/12/11	3	34.90	1	35.20	34.90	2	6,015	0.03%
2018/12/10	3	33.10	2	33.05	33.90	1	5,929	0.02%
2018/12/07	22	36.05	1	36.60	35.75	21	5,814	0.36%
2018/12/06	40	34.76	6	37.75	34.50	34	5,528	0.61%
2018/12/05	7	36.44	6	36.33	37.80	1	5,190	0.02%
2018/12/04	4	34.54	4	34.59	34.50	0	4,788	0.00%
2018/12/03	5	33.50	14	34.11	34.45	-9	4,666	-0.19%
2018/11/30	0	0.00	2	31.30	31.35	-2	4,492	-0.04%
2018/11/29	10	30.91	7	31.17	30.55	3	4,432	0.07%
2018/11/28	1	30.50	1	30.35	30.65	0	4,373	0.00%
2018/11/27	1	29.95	0	0.00	30.00	1	4,337	0.02%
2018/11/22	2	30.20	7	30.31	29.70	-5	4,280	-0.12%
2018/11/21	5	30.64	2	30.38	30.85	3	4,247	0.07%
2018/11/20	1	31.10	2	31.18	30.55	-1	4,270	-0.02%
2018/11/19	9	31.24	2	31.00	31.40	7	4,240	0.17%
2018/11/16	2	30.18	0	0.00	29.55	2	4,139	0.05%
2018/11/14	1	28.80	0	0.00	28.55	1	4,057	0.02%
2018/11/13	0	0.00	2	27.95	28.80	-2	4,070	-0.05%
2018/11/12	0	0.00	1	28.35	28.75	-1	4,105	-0.02%
2018/11/09	1	29.65	0	0.00	29.60	1	4,161	0.02%
2018/11/08	5	29.44	4	30.60	29.35	1	4,235	0.02%
2018/11/07	1	28.70	1	29.05	29.20	0	4,211	0.00%
2018/11/06	3	28.10	0	0.00	28.00	3	4,192	0.07%
2018/11/05	1	29.80	1	30.15	30.20	0	4,137	0.00%
2018/11/02	13	30.61	15	31.78	30.30	-2	4,132	-0.05%
2018/11/01	22	29.07	33	30.05	30.25	-11	3,918	-0.28%
2018/10/31	7	27.43	4	28.49	28.70	3	3,601	0.08%
2018/10/30	12	27.42	1	26.60	26.10	11	3,524	0.31%
2018/10/29	5	28.65	7	27.75	27.75	-2	3,573	-0.06%
2018/10/26	5	29.20	2	28.35	28.35	3	3,631	0.08%
2018/10/25	3	28.98	0	0.00	28.45	3	3,627	0.08%
2018/10/24	2	31.95	1	31.40	31.05	1	3,696	0.03%
2018/10/23	0	0.00	1	32.95	32.50	-1	3,791	-0.03%
2018/10/22	2	33.95	4	33.84	33.90	-2	3,923	-0.05%
2018/10/19	4	34.15	4	33.36	33.35	0	3,957	0.00%
2018/10/18	4	37.70	3	35.85	35.85	1	4,004	0.02%
2018/10/17	9	41.05	4	40.53	37.60	5	4,006	0.12%
2018/10/16	1	38.85	1	39.50	39.50	0	3,914	0.00%
2018/10/15	1	35.85	1	36.10	35.95	0	4,003	0.00%
2018/10/12	2	35.95	0	0.00	36.45	2	4,097	0.05%
2018/10/11	2	36.85	0	0.00	36.50	2	4,217	0.05%
2018/10/08	5	40.00	6	40.73	40.80	-1	4,359	-0.02%
2018/10/05	1	40.10	1	40.45	39.80	0	4,552	0.00%
2018/10/04	3	43.25	4	44.43	43.20	-1	4,672	-0.02%
2018/10/02	0	0.00	1	46.70	45.90	-1	5,164	-0.02%
2018/10/01	1	46.15	0	0.00	46.35	1	5,295	0.02%
2018/09/28	1	46.00	0	0.00	45.55	1	5,500	0.02%
2018/09/21	1	49.90	1	50.00	49.80	0	6,582	0.00%
2018/09/19	5	51.90	5	51.40	49.60	0	7,038	0.00%
2018/09/17	1	52.80	0	0.00	52.70	1	7,424	0.01%
2018/09/14	2	52.85	6	53.77	54.20	-4	7,648	-0.05%
2018/09/13	3	52.40	2	52.40	51.00	1	8,110	0.01%
2018/09/12	8	53.14	6	52.90	51.80	2	8,201	0.02%
2018/09/10	10	54.28	10	54.43	54.10	0	8,490	0.00%
2018/09/07	0	0.00	3	56.30	55.10	-3	8,709	-0.03%
2018/09/06	5	61.00	6	60.17	60.10	-1	8,790	-0.01%
2018/09/04	8	62.04	8	62.71	63.10	0	9,300	0.00%
2018/08/27	3	65.10	2	65.25	66.30	1	10,141	0.01%
2018/08/23	2	66.10	0	0.00	63.20	2	10,185	0.02%
2018/08/21	0	0.00	3	70.37	70.00	-3	10,275	-0.03%
2018/08/20	2	70.90	1	70.70	70.50	1	10,473	0.01%
2018/08/17	1	72.40	2	69.80	68.30	-1	10,516	-0.01%
2018/08/16	3	71.10	6	71.07	72.00	-3	10,468	-0.03%
2018/08/15	4	69.00	1	71.40	70.00	3	10,396	0.03%
2018/08/13	8	65.24	8	64.41	63.60	0	10,310	0.00%
2018/08/09	3	71.60	3	70.43	72.00	0	10,294	0.00%
2018/08/08	2	72.25	1	72.70	71.20	1	10,270	0.01%
2018/08/07	2	73.10	2	73.90	74.50	0	10,249	0.00%
2018/08/06	0	0.00	2	72.00	71.40	-2	10,256	-0.02%
2018/08/03	4	71.85	3	72.03	71.60	1	10,329	0.01%
2018/08/02	20	69.44	18	69.81	70.00	2	10,387	0.02%
2018/08/01	4	74.10	5	75.34	73.40	-1	10,464	-0.01%
2018/07/31	37	73.97	34	71.93	75.60	3	10,441	0.03%
2018/07/30	23	78.60	26	75.00	73.50	-3	10,481	-0.03%
2018/07/27	16	81.99	15	81.35	80.70	1	10,555	0.01%
2018/07/26	7	78.29	10	78.45	78.90	-3	10,405	-0.03%
2018/07/25	8	78.00	7	77.74	77.80	1	10,320	0.01%
2018/07/24	5	75.72	7	74.04	76.50	-2	10,204	-0.02%
2018/07/23	7	72.94	3	74.33	74.50	4	10,145	0.04%
2018/07/20	25	76.89	24	71.00	71.30	1	10,038	0.01%
2018/07/19	25	75.96	24	75.02	76.80	1	9,970	0.01%
2018/07/18	8	78.19	7	75.56	75.30	1	10,006	0.01%
2018/07/17	1	80.90	4	79.35	78.80	-3	10,089	-0.03%
2018/07/16	1	84.00	1	82.30	82.60	0	9,995	0.00%
2018/07/13	20	86.33	19	87.23	85.10	1	10,005	0.01%
2018/07/12	3	82.43	2	82.90	85.50	1	9,815	0.01%
2018/07/11	12	82.93	14	82.53	82.20	-2	9,749	-0.02%
2018/07/10	31	78.49	33	79.04	80.40	-2	9,659	-0.02%
2018/07/09	68	86.34	68	82.42	80.50	0	9,549	0.00%
2018/07/06	12	85.05	9	84.89	84.90	3	9,382	0.03%
2018/07/05	8	89.19	11	90.74	86.90	-3	9,159	-0.03%
2018/07/04	5	87.84	2	91.50	91.50	3	8,991	0.03%
2018/07/03	11	90.25	12	90.21	86.00	-1	8,811	-0.01%
2018/07/02	20	88.71	19	87.66	90.30	1	8,439	0.01%
2018/06/29	39	82.54	36	83.72	84.40	3	8,052	0.04%
2018/06/28	30	79.70	35	79.40	79.00	-5	7,692	-0.06%
2018/06/27	10	83.04	8	82.19	78.30	2	7,559	0.03%
2018/06/26	35	79.59	36	80.38	80.70	-1	7,336	-0.01%
2018/06/25	14	84.76	13	82.18	80.80	1	7,119	0.01%
2018/06/22	24	87.64	24	85.95	83.00	0	6,874	0.00%
2018/06/21	6	84.07	14	83.76	88.20	-8	6,334	-0.13%
2018/06/20	21	81.48	13	82.26	80.20	8	6,221	0.13%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	12	75.68	13	76.78	80.90	-1	5,913	-0.02%
2018/06/14	35	72.41	36	73.53	73.60	-1	5,702	-0.02%
2018/06/13	22	71.71	13	73.44	74.80	9	5,575	0.16%
2018/06/12	0	0.00	13.1	71.26	71.80	-13.1	5,279	-0.25%
2018/06/07	57	54.95	58	54.16	54.00	-1	4,954	-0.02%
2018/06/06	17	53.93	16	53.51	54.50	1	4,778	0.02%
2018/06/05	13	52.34	5	53.14	50.30	8	4,523	0.18%
2018/06/04	2	55.00	2	54.05	55.00	0	4,289	0.00%
2018/06/01	1	48.85	15	49.31	50.00	-14	4,140	-0.34%
2018/05/31	13	49.01	13	49.14	47.80	0	4,116	0.00%
2018/05/30	0	0.00	13	49.23	49.25	-13	4,191	-0.31%
2018/05/29	8	50.71	12	52.20	49.85	-4	4,321	-0.09%
2018/05/28	40	50.34	40	50.57	51.20	0	4,218	0.00%
2018/05/25	16	47.62	32	47.65	47.50	-16	4,020	-0.40%
2018/05/24	12	46.35	13	46.45	46.45	-1	3,952	-0.03%
2018/05/23	25	46.48	25	46.55	46.55	0	3,984	0.00%
2018/05/22	4	47.36	6	47.85	47.55	-2	3,972	-0.05%
2018/05/18	1	46.60	3	46.85	46.70	-2	3,919	-0.05%
2018/05/17	4	44.80	4	44.23	45.50	0	3,895	0.00%
2018/05/16	13	46.28	12	45.85	46.20	1	3,863	0.03%
2018/05/15	21	46.93	20	47.50	46.75	1	3,881	0.03%
2018/05/14	31	48.12	33	47.96	47.95	-2	3,950	-0.05%
2018/05/11	4	47.81	14	46.61	46.10	-10	3,993	-0.25%
2018/05/10	24	50.29	13	50.66	49.60	11	3,939	0.28%
2018/05/09	13	49.52	34	50.24	49.35	-21	3,876	-0.54%
2018/05/08	2	47.60	9	47.99	48.00	-7	3,678	-0.19%
2018/05/07	23	48.44	16	48.56	47.75	7	3,660	0.19%
2018/05/04	39	49.73	4	49.98	48.50	35	3,536	0.99%
2018/05/03	1	46.00	0	0.00	47.00	1	3,376	0.03%
2018/05/02	0	0.00	1	47.40	47.00	-1	3,382	-0.03%
2018/04/30	7	46.23	6	46.56	47.00	1	3,417	0.03%
2018/04/27	1	47.05	1	46.75	46.75	0	3,430	0.00%
2018/04/26	1	47.05	1	47.00	45.70	0	3,439	0.00%
2018/04/25	1	46.35	0	0.00	46.50	1	3,424	0.03%
2018/04/24	4	48.73	1	48.40	46.40	3	3,384	0.09%
2018/04/23	31	48.85	52	50.40	51.40	-21	3,266	-0.64%
2018/04/20	4	46.75	6	46.45	46.80	-2	3,085	-0.06%
2018/04/19	6	47.46	6	48.97	47.00	0	3,282	0.00%
2018/04/18	2	47.15	3	46.83	47.45	-1	3,235	-0.03%
2018/04/17	58	48.46	8	46.66	46.55	50	3,251	1.54%
2018/04/16	15	49.83	10	50.21	50.00	5	3,227	0.15%
2018/04/13	3	46.78	1	47.55	48.00	2	3,094	0.06%
2018/04/10	5	44.86	2	45.30	44.65	3	3,551	0.08%
2018/03/22	0	0.00	2	45.40	45.45	-2	4,958	-0.04%
2018/03/21	0	0.00	2	45.95	45.60	-2	5,050	-0.04%
2018/03/15	0	0.00	2	45.25	45.70	-2	5,088	-0.04%
2018/03/06	2	45.55	0	0.00	45.15	2	5,784	0.03%
2018/03/05	6	47.26	2	46.83	46.60	4	6,014	0.07%
2018/03/02	2	45.73	3	45.58	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	4	43.85	43.90	-4	5,832	-0.07%
2018/02/26	4	43.60	0	0.00	42.50	4	5,841	0.07%
2018/02/23	1	44.20	0	0.00	42.75	1	5,826	0.02%
2018/02/08	3	41.40	30	41.53	41.50	-27	5,713	-0.47%
2018/02/07	0	0.00	4	43.45	42.00	-4	5,681	-0.07%
2018/02/06	20	45.67	24	43.57	42.50	-4	5,625	-0.07%
2018/02/05	80	46.51	46	45.07	44.95	34	5,502	0.62%
2018/02/01	5	44.67	4	45.58	45.10	1	5,337	0.02%
2018/01/29	4	42.50	11	43.19	43.55	-7	5,175	-0.14%
2018/01/26	17	42.51	3	42.75	41.50	14	5,121	0.27%
2018/01/22	3	47.18	3	47.68	48.30	0	5,014	0.00%
2018/01/19	12	47.55	12	48.65	47.40	0	4,964	0.00%
2018/01/18	12	47.19	1	48.20	47.15	11	4,943	0.22%
2018/01/17	7	47.81	6	48.15	47.80	1	4,916	0.02%
2018/01/16	3	49.35	0	0.00	48.85	3	4,885	0.06%
2018/01/15	9	49.04	9	49.67	49.00	0	4,841	0.00%
2018/01/12	2	47.18	3	47.87	48.45	-1	4,616	-0.02%
2018/01/11	7	49.15	20	48.57	47.60	-13	4,581	-0.28%
2018/01/10	6	48.57	0	0.00	47.50	6	4,509	0.13%
2018/01/09	11	50.73	11	51.54	49.70	0	4,423	0.00%
2018/01/08	13	50.40	13	51.49	49.50	0	4,310	0.00%
2018/01/05	17	52.74	18	53.69	53.00	-1	4,216	-0.02%
2018/01/04	23	52.62	21	51.47	54.00	2	4,052	0.05%
2018/01/03	4	46.33	13	48.16	49.25	-9	3,716	-0.24%
2018/01/02	7	44.61	15	44.74	44.80	-8	3,564	-0.22%