信昌電 (6173)-凱基-竹東券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
42.80
漲跌
▲0.05
漲幅
+0.12%
成交量
235張
產業
上櫃電子零組件類股
517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

信昌電 (6173)籌碼相關－凱基-竹東券商分點個股進出

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

凱基-竹東券商分點個股進出
凱基-竹東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
2024/11/15	0	0.00	3	43.45	42.80	-3	376	-0.80%
2024/11/04	0	0.00	1	45.10	45.10	-1	451	-0.22%
2024/08/13	0	0.00	1	48.10	48.00	-1	2,220	-0.05%
2024/08/12	1	47.55	2	48.00	47.50	-1	2,213	-0.05%
2024/08/09	2	47.68	0	0.00	47.30	2	2,212	0.09%
2024/07/17	0	0.00	1	58.40	57.80	-1	2,262	-0.04%
2024/07/16	1	56.10	1	56.50	57.00	0	2,038	0.00%
2024/07/12	0	0.00	1	54.60	53.90	-1	1,854	-0.05%
2024/07/11	1	55.10	1	55.20	55.30	0	1,827	0.00%
2024/07/08	0	0.00	2	52.60	52.60	-2	1,738	-0.12%
2024/07/05	1	54.20	2	54.20	54.20	-1	1,722	-0.06%
2024/06/28	1	54.20	1	54.70	54.90	0	1,659	0.00%
2024/06/26	2	54.70	0	0.00	54.30	2	1,657	0.12%
2024/06/25	6	56.68	0	0.00	55.10	6	1,612	0.37%
2024/06/24	2	54.40	1	55.40	56.60	1	1,459	0.07%
2024/06/20	0	0.00	1	50.00	51.00	-1	987	-0.10%
2024/06/11	0	0.00	1	48.50	48.45	-1	901	-0.11%
2024/05/31	1	50.70	0	0.00	49.20	1	892	0.11%
2024/05/13	0	0.00	1	46.30	46.30	-1	824	-0.12%
2024/05/06	1	49.40	10	49.54	48.05	-9	770	-1.17%
2024/04/08	0	0.00	8	47.20	47.20	-8	648	-1.23%
2024/04/01	0	0.00	3	46.80	47.75	-3	612	-0.49%
2024/03/29	0	0.00	2	46.05	45.40	-2	559	-0.36%
2024/02/16	2	46.40	0	0.00	46.50	2	1,371	0.15%
2024/01/24	0	0.00	12	47.60	47.10	-12	1,626	-0.74%
2024/01/19	0.1	47.35	0	0.00	46.85	0.1	1,606	0.01%
2024/01/18	10	47.03	0	0.00	47.60	10	1,585	0.63%
2024/01/08	2	46.90	0	0.00	46.25	2	1,517	0.13%
2023/12/25	2	48.80	0	0.00	48.65	2	1,499	0.13%
2023/12/22	2	49.15	0	0.00	48.90	2	1,501	0.13%
2023/12/21	2	49.70	0	0.00	49.30	2	1,499	0.13%
2023/12/19	2	49.35	0	0.00	49.45	2	1,497	0.13%
2023/12/15	1	51.70	1	51.90	52.00	0	1,487	0.00%
2023/12/13	2	50.60	0	0.00	50.80	2	1,446	0.14%
2023/12/11	1	52.00	0	0.00	51.80	1	1,438	0.07%
2023/12/04	1	54.10	0	0.00	53.00	1	1,415	0.07%
2023/12/01	3	54.40	2	54.70	54.60	1	1,404	0.07%
2023/11/29	1	54.00	1	56.00	54.80	0	1,577	0.00%
2023/11/28	0	0.00	4	51.80	52.50	-4	1,449	-0.28%
2023/11/20	0	0.00	1	46.15	46.10	-1	1,291	-0.08%
2023/11/08	1	48.50	1	48.50	48.30	0	1,325	0.00%
2023/11/06	0	0.00	3	48.35	48.40	-3	1,283	-0.23%
2023/11/03	0	0.00	1	47.75	48.10	-1	1,258	-0.08%
2023/11/02	1	47.25	1	47.75	46.85	0	1,214	0.00%
2023/11/01	2	46.90	1	46.40	45.75	1	1,159	0.09%
2023/10/13	3	45.20	0	0.00	45.05	3	1,124	0.27%
2023/09/18	0	0.00	1	49.70	50.10	-1	1,146	-0.09%
2023/09/15	1	49.30	1	49.55	49.15	0	1,141	0.00%
2023/09/12	2	48.60	0	0.00	48.70	2	1,173	0.17%
2023/09/11	2	48.75	0	0.00	48.10	2	1,207	0.17%
2023/09/07	2	51.20	0	0.00	50.20	2	1,190	0.17%
2023/09/05	1	52.60	0	0.00	52.10	1	1,139	0.09%
2023/09/04	7	52.86	7	52.24	51.80	0	1,068	0.00%
2023/08/25	0	0.00	1	45.65	45.05	-1	673	-0.15%
2023/08/18	0	43.60	0	0.00	43.85	0	634	0.00%
2023/08/17	0	0.00	1	43.85	43.70	-1	623	-0.16%
2023/08/08	0	0.00	1	40.55	40.90	-1	640	-0.16%
2023/07/26	1	39.80	0	0.00	39.60	1	843	0.12%
2023/07/04	0	0.00	2	43.70	43.85	-2	793	-0.25%
2023/06/29	2	43.35	0	0.00	43.40	2	790	0.25%
2023/06/27	0	0.00	1	42.15	42.50	-1	785	-0.13%
2023/06/16	2	44.75	0	0.00	43.95	2	773	0.26%
2023/06/15	1	44.20	0	0.00	44.85	1	731	0.14%
2023/06/14	1	41.75	0	0.00	43.05	1	690	0.14%
2023/06/08	1	42.30	0	0.00	42.15	1	683	0.15%
2023/06/05	0	0.00	1	44.55	44.00	-1	692	-0.14%
2023/06/02	1	43.55	2	44.10	44.00	-1	679	-0.15%
2023/05/16	0	0.00	2	41.95	42.00	-2	797	-0.25%
2023/05/12	1	41.55	0	0.00	41.60	1	786	0.13%
2023/05/10	1	42.50	0	0.00	42.60	1	767	0.13%
2023/05/08	2	43.75	0	0.00	43.50	2	725	0.28%
2023/04/12	0	0.00	2	41.35	41.85	-2	589	-0.34%
2023/03/30	1	38.70	0	0.00	38.70	1	536	0.19%
2023/03/24	1	39.55	0	0.00	39.55	1	544	0.18%
2023/03/23	0	0.00	1	39.45	39.35	-1	544	-0.18%
2023/03/16	0	0.00	1	38.25	38.10	-1	554	-0.18%
2023/03/07	1	42.25	0	0.00	42.15	1	531	0.19%
2023/02/17	3	41.93	3	42.25	43.00	0	439	0.00%
2023/02/16	0	0.00	1	40.85	41.05	-1	379	-0.26%
2023/02/14	0	0.00	2	38.55	39.00	-2	329	-0.61%
2023/02/09	2	38.15	0	0.00	38.25	2	329	0.61%
2022/12/22	0	0.00	1	35.15	35.00	-1	297	-0.34%
2022/12/20	0	0.00	10	34.10	33.85	-10	294	-3.40%
2022/11/09	1	34.35	1	34.05	34.00	0	282	0.00%
2022/11/08	1	33.50	0	0.00	33.30	1	279	0.36%
2022/11/02	0	0.00	1	31.50	32.95	-1	271	-0.37%
2022/10/31	2	31.48	1	32.30	31.00	1	250	0.40%
2022/07/08	1	40.80	1	41.55	41.40	0	276	0.00%
2022/06/17	1	44.15	0	0.00	43.75	1	256	0.39%
2022/06/07	0	0.00	1	50.60	50.00	-1	251	-0.40%
2022/06/01	1	50.00	0	0.00	50.30	1	267	0.37%
2022/04/11	0	0.00	3	52.40	52.10	-3	664	-0.45%
2022/04/07	0	55.58	0	0.00	53.50	0	696	0.00%
2022/03/29	1	55.70	0	0.00	55.80	1	709	0.14%
2022/02/24	1	56.60	0	0.00	55.60	1	971	0.10%
2022/02/17	0	0.00	1	57.70	57.60	-1	1,208	-0.08%
2022/02/16	1	57.00	0	0.00	57.90	1	1,210	0.08%
2022/01/17	1	55.90	1	56.40	57.20	0	1,509	0.00%
2022/01/07	1	62.00	4	60.90	59.20	-3	1,465	-0.20%
2022/01/06	2	62.25	0	0.00	61.70	2	1,436	0.14%
2022/01/04	0	0.00	4	63.15	65.00	-4	1,372	-0.29%
2022/01/03	1	62.00	0	0.00	62.00	1	1,237	0.08%
2021/12/30	1	61.10	0	0.00	60.70	1	1,211	0.08%
2021/12/27	2	60.70	1	60.80	60.80	1	1,231	0.08%
2021/12/23	1	60.90	0	0.00	60.50	1	1,239	0.08%
2021/12/14	1	59.00	1	58.80	58.80	0	1,251	0.00%
2021/12/06	1	62.00	0	0.00	61.90	1	1,235	0.08%
2021/12/03	1	62.20	1	62.40	62.20	0	1,241	0.00%
2021/12/02	1	61.70	0	0.00	61.80	1	1,243	0.08%
2021/12/01	1	62.30	2	62.80	62.80	-1	1,240	-0.08%
2021/11/30	0	0.00	2	62.80	61.60	-2	1,238	-0.16%
2021/11/29	1	61.10	1	61.30	61.30	0	1,231	0.00%
2021/11/24	1	63.60	0	0.00	63.50	1	1,184	0.08%
2021/11/19	0	0.00	29	62.34	62.80	-29	1,081	-2.68%
2021/11/15	2	58.80	0	0.00	59.10	2	935	0.21%
2021/11/12	0	0.00	3	58.73	57.90	-3	941	-0.32%
2021/11/09	2	58.10	0	0.00	58.20	2	999	0.20%
2021/11/05	2	59.15	1	59.00	59.70	1	995	0.10%
2021/11/04	0	0.00	3.1	60.60	60.20	-3.1	994	-0.31%
2021/11/03	3	57.87	1	58.50	58.50	2	913	0.22%
2021/10/28	0	0.00	1	55.30	54.60	-1	891	-0.11%
2021/10/26	6	53.82	0	0.00	53.50	6	930	0.64%
2021/10/18	10	51.60	0	0.00	51.70	10	2,006	0.50%
2021/10/13	4	50.55	0	0.00	50.40	4	2,287	0.17%
2021/10/12	2	51.60	0	0.00	51.70	2	2,368	0.08%
2021/10/06	3	51.40	0	0.00	51.00	3	2,799	0.11%
2021/10/01	1	53.60	0	0.00	53.10	1	3,071	0.03%
2021/09/28	0	0.00	2	56.60	56.80	-2	3,489	-0.06%
2021/09/27	0	0.00	2	57.40	57.40	-2	3,506	-0.06%
2021/09/22	2	56.10	0	0.00	56.20	2	3,719	0.05%
2021/09/17	0	0.00	1	57.30	57.50	-1	3,722	-0.03%
2021/09/13	5	58.50	0	0.00	58.20	5	3,767	0.13%
2021/08/27	0	0.00	1	61.20	60.30	-1	4,006	-0.02%
2021/08/26	2	59.90	0	0.00	59.90	2	4,001	0.05%
2021/08/25	0	0.00	1	60.80	60.70	-1	4,012	-0.02%
2021/08/24	2	58.20	0	0.00	58.40	2	4,012	0.05%
2021/08/19	4	58.50	0	0.00	56.60	4	4,035	0.10%
2021/08/16	1	59.70	0	0.00	59.70	1	4,066	0.02%
2021/08/11	1	63.50	0	0.00	64.00	1	4,100	0.02%
2021/08/10	1	66.00	0	0.00	64.70	1	4,126	0.02%
2021/08/06	5	69.12	0	0.00	68.50	5	4,176	0.12%
2021/07/30	1	69.00	0	0.00	67.80	1	4,328	0.02%
2021/07/29	0	0.00	2	68.55	68.50	-2	4,329	-0.05%
2021/07/23	3	79.07	0	0.00	74.30	3	4,235	0.07%
2021/07/20	0.3	73.30	0	0.00	73.30	0.3	3,772	0.01%
2021/07/19	0	0.00	1	75.50	76.00	-1	3,730	-0.03%
2021/07/14	0	0.00	3	73.50	72.80	-3	3,654	-0.08%
2021/07/13	0	0.00	4	74.30	74.30	-4	3,585	-0.11%
2021/07/12	1	73.50	1	72.40	72.70	0	3,359	0.00%
2021/07/08	1	71.90	0	0.00	71.80	1	3,293	0.03%
2021/07/07	2	71.05	1	71.00	71.60	1	3,311	0.03%
2021/07/02	0	0.00	5	65.00	65.60	-5	3,549	-0.14%
2021/07/01	2	67.60	2	65.40	65.70	0	3,642	0.00%
2021/06/30	0	0.00	2	68.30	69.00	-2	3,678	-0.05%
2021/06/29	5	67.00	0	0.00	65.10	5	3,644	0.14%
2021/06/18	0	0.00	0.1	66.20	65.30	-0.1	3,751	0.00%
2021/05/26	1	60.50	0	0.00	60.80	1	3,871	0.03%
2021/04/28	4	73.73	1	74.40	74.20	3	3,688	0.08%
2021/04/23	0	0.00	10	69.30	68.80	-10	3,462	-0.29%
2021/04/21	10	72.00	0	0.00	71.80	10	3,441	0.29%
2021/04/14	0	0.00	1	68.50	69.60	-1	3,748	-0.03%
2021/04/13	3	70.60	0	0.00	70.60	3	3,731	0.08%
2021/04/12	3	75.23	0	0.00	74.90	3	3,660	0.08%
2021/04/09	1	75.40	0	0.00	74.80	1	3,529	0.03%
2021/04/08	1	74.50	0	0.00	74.50	1	3,342	0.03%
2021/04/06	0	0.00	1	68.50	69.90	-1	3,078	-0.03%
2021/03/31	0	0.00	10	67.60	67.40	-10	3,007	-0.33%
2021/03/30	10.1	68.60	0	0.00	68.00	10.1	3,170	0.32%
2021/03/29	0	0.00	2	67.60	68.00	-2	3,158	-0.06%
2021/03/26	2	66.75	4	67.03	67.10	-2	3,138	-0.06%
2021/03/23	13	68.89	13	67.58	67.60	0	3,249	0.00%
2021/03/22	0	0.00	1	67.40	68.20	-1	3,243	-0.03%
2021/03/19	1	64.80	5	65.28	65.00	-4	3,258	-0.12%
2021/03/16	0	0.00	6	66.02	66.00	-6	3,957	-0.15%
2021/03/12	1	65.80	0	0.00	64.80	1	4,388	0.02%
2021/03/11	1	66.20	1	65.50	65.10	0	4,451	0.00%
2021/03/10	0	0.00	4	63.60	63.20	-4	4,422	-0.09%
2021/03/08	5	64.80	0	0.00	64.50	5	4,512	0.11%
2021/03/02	1	68.00	0	0.00	65.50	1	4,733	0.02%
2021/02/26	0	0.00	1	67.00	67.00	-1	4,836	-0.02%
2021/02/22	5	68.90	1	69.10	69.00	4	5,389	0.07%
2021/02/19	3	67.00	1	66.80	67.00	2	5,353	0.04%
2021/02/17	4	64.50	0	0.00	64.50	4	5,434	0.07%
2021/01/28	3	62.50	0	0.00	61.80	3	6,655	0.05%
2021/01/21	0	0.00	1	61.20	61.30	-1	7,605	-0.01%
2021/01/20	2	65.00	0	0.00	62.80	2	7,577	0.03%
2021/01/18	0	0.00	1	66.10	66.00	-1	7,539	-0.01%
2021/01/12	1	68.10	1	67.70	67.20	0	7,388	0.00%
2021/01/11	0	0.00	5	69.38	68.90	-5	7,324	-0.07%
2021/01/06	2	64.50	0	0.00	64.90	2	6,963	0.03%
2020/12/31	1	67.40	0	0.00	66.60	1	6,834	0.01%
2020/12/28	0	0.00	1	65.70	65.80	-1	6,659	-0.02%
2020/12/15	10	70.70	11	67.19	66.30	-1	6,205	-0.02%
2020/12/14	0	0.00	1	71.00	70.70	-1	6,088	-0.02%
2020/12/11	7	70.33	7	70.36	71.60	0	6,031	0.00%
2020/12/10	1	72.10	0	0.00	70.00	1	5,796	0.02%
2020/12/09	1	71.00	2	68.20	70.20	-1	5,449	-0.02%
2020/12/08	0	0.00	1	65.60	65.50	-1	4,990	-0.02%
2020/12/01	2	66.40	0	0.00	65.80	2	4,740	0.04%
2020/11/30	0	0.00	3	65.00	64.30	-3	4,559	-0.07%
2020/11/27	2	64.20	0	0.00	64.30	2	4,527	0.04%
2020/11/23	0	0.00	1	65.90	66.40	-1	4,245	-0.02%
2020/11/20	4	67.33	2	67.70	66.10	2	4,237	0.05%
2020/11/19	3	64.90	3	64.80	66.40	0	3,957	0.00%
2020/11/18	13	64.01	12	64.51	64.20	1	3,780	0.03%
2020/11/17	0	0.00	2	63.05	62.80	-2	3,707	-0.05%
2020/11/16	1	65.50	3	65.40	64.10	-2	3,670	-0.05%
2020/11/13	0	0.00	2	65.50	64.50	-2	3,596	-0.06%
2020/11/12	3	64.30	1	63.90	64.20	2	3,501	0.06%
2020/11/11	6	63.15	9	64.46	63.90	-3	3,355	-0.09%
2020/11/10	1	61.70	2	60.20	61.90	-1	2,916	-0.03%
2020/11/09	2	61.90	2	61.00	60.60	0	2,751	0.00%
2020/11/06	2	60.50	0	0.00	60.10	2	2,648	0.08%
2020/11/04	11	59.92	12	60.29	60.90	-1	2,456	-0.04%
2020/11/03	1	57.70	2	58.45	58.70	-1	1,875	-0.05%
2020/11/02	2	53.40	0	0.00	53.40	2	1,662	0.12%
2020/09/03	0	0.00	1	54.90	54.40	-1	2,077	-0.05%
2020/09/02	0	0.00	2	55.00	54.80	-2	2,096	-0.10%
2020/08/31	2	54.40	0	0.00	54.00	2	2,184	0.09%
2020/08/13	1	54.50	1	55.70	54.50	0	2,282	0.00%
2020/08/12	1	55.70	1	55.50	55.20	0	2,287	0.00%
2020/08/11	1	58.60	0	0.00	55.80	1	2,272	0.04%
2020/08/07	0	0.00	3	57.63	57.30	-3	2,208	-0.14%
2020/08/06	2	57.40	0	0.00	56.30	2	2,128	0.09%
2020/08/05	6	56.02	0	0.00	56.70	6	2,022	0.30%
2020/08/04	0	0.00	2	51.20	52.00	-2	1,842	-0.11%
2020/07/31	2	50.30	0	0.00	50.10	2	1,878	0.11%
2020/07/30	1	50.00	0	0.00	50.30	1	1,916	0.05%
2020/07/28	2	50.15	2	50.40	49.50	0	2,084	0.00%
2020/07/22	0	0.00	2	53.00	53.10	-2	2,402	-0.08%
2020/07/21	2	51.60	0	0.00	51.60	2	2,443	0.08%
2020/07/09	0	0.00	4	55.90	55.90	-4	3,138	-0.13%
2020/06/23	1	55.00	0	0.00	54.70	1	3,628	0.03%
2020/06/12	0	0.00	1	55.20	55.40	-1	3,913	-0.03%
2020/06/10	4	58.50	4	58.40	58.40	0	3,988	0.00%
2020/06/09	0	0.00	3	59.30	58.50	-3	4,054	-0.07%
2020/06/08	1	58.90	2	58.60	59.00	-1	4,095	-0.02%
2020/06/05	0	0.00	1	58.80	58.90	-1	4,081	-0.02%
2020/06/04	2	58.50	0	0.00	58.10	2	4,023	0.05%
2020/05/19	1	55.50	1	55.20	55.80	0	4,295	0.00%
2020/05/12	1	58.20	1	57.90	57.90	0	4,570	0.00%
2020/05/11	0	0.00	1	58.30	58.20	-1	4,593	-0.02%
2020/05/07	1	58.60	1	58.40	58.70	0	4,641	0.00%
2020/05/05	0	0.00	9	61.40	59.00	-9	4,665	-0.19%
2020/05/04	0	0.00	1	58.00	58.40	-1	4,627	-0.02%
2020/04/30	2	61.05	2	59.90	59.80	0	4,720	0.00%
2020/04/28	0	0.00	6	57.92	57.50	-6	4,640	-0.13%
2020/04/23	10	58.00	0	0.00	56.50	10	4,548	0.22%
2020/04/22	6	56.43	1	56.30	57.20	5	4,547	0.11%
2020/04/20	0	0.00	1	55.50	56.90	-1	4,586	-0.02%
2020/04/17	1	56.20	1	55.80	55.70	0	4,595	0.00%
2020/04/16	1	56.60	0	0.00	57.00	1	4,567	0.02%
2020/04/15	1	54.70	11	56.79	56.90	-10	4,479	-0.22%
2020/04/14	11	51.78	2	51.70	51.80	9	4,516	0.20%
2020/04/10	3	52.73	3	52.80	51.80	0	4,886	0.00%
2020/04/09	4	53.43	5	51.62	51.60	-1	5,264	-0.02%
2020/04/08	4	49.55	0	0.00	50.70	4	5,168	0.08%
2020/04/07	0	0.00	3	45.00	46.10	-3	5,205	-0.06%
2020/04/06	3	43.15	0	0.00	43.60	3	5,481	0.05%
2020/03/27	1	42.85	0	0.00	41.80	1	6,880	0.01%
2020/03/23	0	0.00	1	37.30	37.60	-1	6,914	-0.01%
2020/03/20	1	36.80	0	0.00	38.65	1	6,902	0.01%
2020/03/19	0	0.00	1	37.25	35.15	-1	6,846	-0.01%
2020/03/18	1	41.40	0	0.00	39.05	1	6,788	0.01%
2020/03/17	0	0.00	1	42.80	41.00	-1	6,745	-0.01%
2020/03/16	1	47.70	0	0.00	43.80	1	6,691	0.01%
2020/03/13	0	0.00	1	46.25	47.20	-1	6,648	-0.02%
2020/03/12	1	55.50	0	0.00	51.30	1	6,626	0.02%
2020/03/11	0	0.00	1	58.30	56.70	-1	6,598	-0.02%
2020/03/10	1	56.70	1	56.50	58.90	0	6,611	0.00%
2020/03/09	1	59.30	0	0.00	57.40	1	6,692	0.01%
2020/03/06	0	0.00	1	60.40	60.20	-1	6,939	-0.01%
2020/03/05	1	61.10	1	61.00	61.20	0	6,938	0.00%
2020/03/04	1	60.10	1	59.90	60.20	0	6,922	0.00%
2020/03/02	5	60.60	4	59.20	61.50	1	6,899	0.01%
2020/02/26	0	0.00	3	65.63	64.60	-3	6,821	-0.04%
2020/02/25	2	67.80	1	66.90	66.70	1	6,763	0.01%
2020/02/21	1	68.20	2	67.25	66.70	-1	6,655	-0.02%
2020/02/20	1	67.30	0	0.00	67.00	1	6,595	0.02%
2020/02/14	0	0.00	1	65.20	65.20	-1	6,305	-0.02%
2020/02/06	1	65.60	1	64.70	64.50	0	6,158	0.00%
2020/02/05	3	64.13	3	64.40	64.00	0	6,112	0.00%
2020/02/04	2	63.15	27	62.61	65.20	-25	6,057	-0.41%
2020/02/03	0	0.00	1	56.40	60.50	-1	5,954	-0.02%
2020/01/30	1	63.00	1	63.80	62.40	0	5,865	0.00%
2020/01/20	2	69.60	1	69.60	69.30	1	5,826	0.02%
2020/01/15	0	0.00	3	69.40	69.40	-3	5,798	-0.05%
2020/01/14	1	70.60	0	0.00	70.50	1	5,765	0.02%
2020/01/09	1	69.20	1	70.30	68.70	0	5,628	0.00%
2020/01/08	2	68.70	1	68.50	68.90	1	5,564	0.02%
2020/01/07	7	69.00	4	69.03	67.00	3	5,492	0.05%
2020/01/06	3	72.10	6	72.53	72.50	-3	5,285	-0.06%
2020/01/03	21	73.27	13	73.82	72.00	8	5,151	0.16%
2020/01/02	0	0.00	2	70.40	70.60	-2	4,706	-0.04%
2019/12/31	1	71.30	7	71.69	71.10	-6	4,680	-0.13%
2019/12/30	7	72.16	23	71.75	72.10	-16	4,579	-0.35%
2019/12/27	9	69.50	10	68.90	69.70	-1	4,286	-0.02%
2019/12/26	20	67.39	3	69.20	66.90	17	4,099	0.41%
2019/12/25	24	64.39	0	0.00	67.60	24	4,031	0.60%
2019/12/24	1	63.20	0	0.00	62.60	1	3,940	0.03%
2019/12/20	0	0.00	1	61.60	60.70	-1	3,944	-0.03%
2019/12/12	0	0.00	6	58.92	58.70	-6	3,761	-0.16%
2019/12/05	1	60.30	1	60.20	60.00	0	3,643	0.00%
2019/12/04	4	60.15	5	61.04	60.00	-1	3,623	-0.03%
2019/12/03	10	60.41	4	60.88	60.50	6	3,554	0.17%
2019/12/02	0	0.00	1	56.90	57.10	-1	3,278	-0.03%
2019/11/28	0	0.00	1	57.90	57.20	-1	3,378	-0.03%
2019/11/27	2	58.35	0	0.00	58.10	2	3,546	0.06%
2019/11/22	1	54.80	0	0.00	55.00	1	3,514	0.03%
2019/11/19	1	56.60	0	0.00	56.60	1	3,542	0.03%
2019/11/06	0	0.00	2	58.50	58.80	-2	3,506	-0.06%
2019/10/29	0	0.00	1	60.70	59.80	-1	3,573	-0.03%
2019/10/28	0	0.00	1	61.00	60.90	-1	3,698	-0.03%
2019/10/24	0	0.00	2	62.30	62.00	-2	3,672	-0.05%
2019/10/23	1	60.90	0	0.00	60.80	1	3,605	0.03%
2019/10/18	2	59.60	0	0.00	59.70	2	3,504	0.06%
2019/10/15	0	0.00	1	62.00	61.20	-1	3,445	-0.03%
2019/10/14	5	61.30	0	0.00	60.90	5	3,342	0.15%
2019/10/09	2	60.90	2	60.70	60.80	0	3,319	0.00%
2019/10/04	0	0.00	3	61.00	60.40	-3	3,199	-0.09%
2019/10/03	2	59.80	0	0.00	60.30	2	3,164	0.06%
2019/10/02	6	60.70	0	0.00	60.80	6	3,158	0.19%
2019/10/01	11	62.02	8	61.53	61.70	3	3,055	0.10%
2019/09/27	17	58.59	23	58.70	59.70	-6	2,837	-0.21%
2019/09/26	4	56.78	6	57.17	56.80	-2	2,554	-0.08%
2019/09/06	1	54.60	0	0.00	54.40	1	2,813	0.04%
2019/09/05	1	56.50	2	56.10	55.40	-1	2,799	-0.04%
2019/09/02	5	55.96	4	56.25	55.70	1	2,768	0.04%
2019/08/30	1	54.90	1	55.10	55.50	0	2,728	0.00%
2019/08/27	1	51.10	1	50.20	49.95	0	2,687	0.00%
2019/08/23	2	53.55	0	0.00	53.40	2	2,700	0.07%
2019/08/15	0	0.00	1	52.10	52.30	-1	3,164	-0.03%
2019/08/08	3	54.70	1	54.80	54.80	2	3,355	0.06%
2019/08/07	2	56.40	0	0.00	54.10	2	3,384	0.06%
2019/08/02	0	0.00	1	61.90	61.50	-1	3,378	-0.03%
2019/08/01	1	63.40	0	0.00	63.00	1	3,399	0.03%
2019/07/31	0	0.00	5	62.76	62.80	-5	3,433	-0.15%
2019/07/25	0	0.00	1	61.80	62.00	-1	3,310	-0.03%
2019/07/24	1	62.10	0	0.00	61.70	1	3,357	0.03%
2019/07/19	1	61.20	0	0.00	61.20	1	3,447	0.03%
2019/07/09	0	0.00	1	67.40	67.10	-1	3,870	-0.03%
2019/07/05	2	70.55	0	0.00	70.30	2	4,010	0.05%
2019/07/04	2	70.95	0	0.00	70.10	2	4,133	0.05%
2019/07/03	3	68.10	0	0.00	68.10	3	4,279	0.07%
2019/06/17	0	0.00	1	64.00	64.90	-1	4,512	-0.02%
2019/06/14	1	63.50	6	63.38	63.50	-5	4,501	-0.11%
2019/06/13	5	62.70	0	0.00	62.40	5	4,489	0.11%
2019/06/12	0	63.50	5	63.70	62.90	-5	4,576	-0.11%
2019/06/11	5.6	62.87	0	0.00	63.40	5.6	4,600	0.12%
2019/06/06	2	62.65	0	0.00	61.80	2	4,652	0.04%
2019/06/05	1	64.00	1	65.40	64.10	0	4,644	0.00%
2019/05/31	2	64.20	0	0.00	63.80	2	4,631	0.04%
2019/05/30	2	63.60	2	63.90	63.90	0	4,632	0.00%
2019/05/29	4	63.13	6	63.50	63.50	-2	4,663	-0.04%
2019/05/28	6	62.50	0	0.00	62.70	6	4,810	0.12%
2019/05/24	6	65.13	6	64.63	64.40	0	4,895	0.00%
2019/05/22	4	65.75	4	67.78	65.90	0	5,268	0.00%
2019/05/21	4	66.00	9	63.98	66.00	-5	5,385	-0.09%
2019/05/17	5	61.00	5	62.10	61.60	0	5,665	0.00%
2019/05/16	10	61.93	10	63.31	61.40	0	5,849	0.00%
2019/05/15	0	0.00	10	61.90	63.50	-10	6,244	-0.16%
2019/05/14	4	57.70	2	60.55	60.40	2	6,722	0.03%
2019/05/10	5	64.32	0	0.00	62.70	5	6,989	0.07%
2019/05/08	5	66.50	1	66.60	66.20	4	6,954	0.06%
2019/05/07	0	0.00	5	69.60	68.80	-5	6,982	-0.07%
2019/05/03	4	70.50	0	0.00	71.00	4	7,100	0.06%
2019/04/30	4	68.40	4	69.18	69.70	0	7,143	0.00%
2019/04/29	0	0.00	2	70.40	69.00	-2	7,263	-0.03%
2019/04/26	0	0.00	1	72.40	72.20	-1	7,232	-0.01%
2019/04/25	4	72.20	1	72.50	72.90	3	7,294	0.04%
2019/04/24	4	73.35	3	73.80	73.20	1	7,325	0.01%
2019/04/23	6	73.63	2	73.60	73.60	4	7,418	0.05%
2019/04/18	5	78.06	5	78.22	75.60	0	7,724	0.00%
2019/04/17	9	77.81	11	77.82	76.80	-2	7,822	-0.03%
2019/04/16	3	75.63	1	76.50	75.70	2	7,674	0.03%
2019/04/12	0	0.00	1	76.10	75.00	-1	7,733	-0.01%
2019/04/11	4	78.20	16	78.62	76.60	-12	7,723	-0.16%
2019/04/10	10	77.18	5	78.10	76.80	5	7,584	0.07%
2019/04/09	15	76.17	7	76.77	76.60	8	7,474	0.11%
2019/04/08	1	73.80	2	73.70	73.60	-1	7,278	-0.01%
2019/04/03	2	73.00	0	0.00	74.40	2	7,305	0.03%
2019/04/01	3	73.57	4	74.10	73.20	-1	7,294	-0.01%
2019/03/29	2	75.10	7	74.71	74.00	-5	7,264	-0.07%
2019/03/28	4	73.00	0	0.00	73.10	4	7,276	0.05%
2019/03/27	2	72.80	0	0.00	73.40	2	7,382	0.03%
2019/03/25	0	0.00	2	72.85	72.00	-2	7,489	-0.03%
2019/03/22	21	75.34	18	74.70	74.70	3	7,512	0.04%
2019/03/21	10	72.50	3	72.60	72.80	7	7,397	0.09%
2019/03/20	2	71.60	3	72.23	72.30	-1	7,516	-0.01%
2019/03/19	3	71.70	0	0.00	71.30	3	7,632	0.04%
2019/03/18	2	71.80	0	0.00	71.90	2	7,771	0.03%
2019/03/15	2	72.65	5	72.60	71.60	-3	7,938	-0.04%
2019/03/14	7	71.04	3	71.43	71.00	4	8,057	0.05%
2019/03/12	1	72.90	2	71.90	71.70	-1	8,516	-0.01%
2019/03/11	0	0.00	2	70.50	71.50	-2	8,893	-0.02%
2019/03/08	3	69.23	5	69.44	69.60	-2	8,968	-0.02%
2019/03/07	1	69.90	0	0.00	70.50	1	9,192	0.01%
2019/03/06	3	72.53	4	72.88	72.40	-1	9,738	-0.01%
2019/03/05	0	0.00	1	72.70	72.20	-1	10,232	-0.01%
2019/03/04	1	73.10	1	72.20	73.60	0	10,311	0.00%
2019/02/27	4	72.20	1	71.90	71.80	3	10,333	0.03%
2019/02/26	0	0.00	8	77.84	76.30	-8	10,247	-0.08%
2019/02/25	5	77.60	2	77.50	76.50	3	10,412	0.03%
2019/02/22	11	78.76	10	78.10	77.10	1	10,600	0.01%
2019/02/21	3	77.60	0	0.00	78.10	3	10,469	0.03%
2019/02/20	2	79.20	5	78.00	76.70	-3	10,503	-0.03%
2019/02/19	6	76.82	0	0.00	76.10	6	10,694	0.06%
2019/02/18	0	0.00	8	76.36	76.60	-8	10,690	-0.07%
2019/02/15	9	73.87	0	0.00	73.60	9	10,588	0.08%
2019/02/14	7	76.94	8	76.46	76.40	-1	10,592	-0.01%
2019/02/13	1	72.20	4	74.60	75.90	-3	10,412	-0.03%
2019/02/12	4	66.05	6	66.13	69.00	-2	10,240	-0.02%
2019/02/11	0	0.00	5	63.20	62.80	-5	10,454	-0.05%
2019/01/28	10	63.65	3	62.50	62.80	7	11,318	0.06%
2019/01/25	4	64.05	11	63.43	63.30	-7	11,926	-0.06%
2019/01/24	5	62.50	0	0.00	62.00	5	12,113	0.04%
2019/01/23	1	62.10	0	0.00	62.50	1	12,250	0.01%
2019/01/22	0	0.00	2	63.00	62.60	-2	12,402	-0.02%
2019/01/21	7	64.14	6	63.63	63.70	1	12,520	0.01%
2019/01/18	0	0.00	6	61.90	62.20	-6	12,571	-0.05%
2019/01/17	5	61.20	8	62.16	61.20	-3	12,676	-0.02%
2019/01/16	5	61.60	0	0.00	61.80	5	12,751	0.04%
2019/01/15	4	62.65	12	61.98	61.90	-8	12,833	-0.06%
2019/01/14	5	60.90	0	0.00	60.80	5	12,870	0.04%
2019/01/11	9	62.34	13	62.52	61.00	-4	13,041	-0.03%
2019/01/10	13	60.78	8	60.60	60.60	5	12,973	0.04%
2019/01/09	1	60.10	10	59.90	61.90	-9	13,042	-0.07%
2019/01/08	2	57.10	5	56.70	57.30	-3	13,120	-0.02%
2019/01/07	0	0.00	5	56.40	56.60	-5	13,515	-0.04%
2019/01/04	5	55.08	0	0.00	54.90	5	13,604	0.04%
2019/01/03	5	57.90	0	0.00	57.10	5	13,685	0.04%
2018/12/28	10	60.00	5	60.80	59.90	5	14,233	0.04%
2018/12/27	3	61.80	8	60.85	60.50	-5	14,413	-0.03%
2018/12/26	0	0.00	1	61.50	59.00	-1	14,462	-0.01%
2018/12/25	2	60.30	1	60.10	60.10	1	14,485	0.01%
2018/12/20	7	62.69	64	60.12	60.00	-57	14,517	-0.39%
2018/12/19	5	64.00	0	0.00	63.60	5	14,507	0.03%
2018/12/18	10	64.10	4.7	64.12	63.90	5.3	14,503	0.04%
2018/12/17	2	65.00	2	65.60	65.60	0	14,519	0.00%
2018/12/14	9	64.60	10	65.67	65.50	-1	14,576	-0.01%
2018/12/13	8	66.91	2	68.20	67.10	6	14,561	0.04%
2018/12/12	2	69.10	8	68.31	68.80	-6	14,521	-0.04%
2018/12/11	9	67.64	4	67.50	66.70	5	14,434	0.03%
2018/12/10	6	64.88	2	66.50	67.20	4	14,491	0.03%
2018/12/07	1	69.60	1	69.50	69.70	0	14,415	0.00%
2018/12/06	1	67.30	3	69.40	67.30	-2	14,448	-0.01%
2018/12/05	8	72.63	5	73.32	73.00	3	14,263	0.02%
2018/12/04	0	0.00	5	78.00	75.50	-5	14,275	-0.04%
2018/11/30	5	69.80	2	69.20	69.50	3	14,155	0.02%
2018/11/29	4	67.75	14	68.31	68.10	-10	14,093	-0.07%
2018/11/28	0	0.00	1	65.20	65.30	-1	13,716	-0.01%
2018/11/26	2	58.90	4	58.40	58.60	-2	13,347	-0.01%
2018/11/23	4	57.25	2	57.20	57.80	2	13,458	0.01%
2018/11/22	6	61.00	6	59.08	57.00	0	13,528	0.00%
2018/11/21	6	59.08	5	59.20	59.40	1	13,579	0.01%
2018/11/19	2	56.90	0	0.00	57.10	2	13,560	0.01%
2018/11/16	7	57.23	9	57.74	56.40	-2	13,824	-0.01%
2018/11/15	0	0.00	2	55.00	55.00	-2	13,509	-0.01%
2018/11/14	4	55.18	9	55.07	54.00	-5	13,510	-0.04%
2018/11/13	10	54.02	7	54.34	55.10	3	13,492	0.02%
2018/11/12	11	55.52	9	54.90	55.60	2	13,591	0.01%
2018/11/09	15	56.77	8	57.70	57.70	7	13,746	0.05%
2018/11/08	4	61.35	6	58.93	56.20	-2	13,654	-0.01%
2018/11/07	3	56.60	6	54.85	58.80	-3	13,455	-0.02%
2018/11/06	16	55.78	15	55.42	53.50	1	13,424	0.01%
2018/11/05	8	56.54	3	57.53	58.00	5	13,464	0.04%
2018/11/02	9	57.42	9	55.72	56.40	0	13,495	0.00%
2018/11/01	4	50.90	8	53.65	54.60	-4	13,223	-0.03%
2018/10/31	5	47.66	2	48.30	49.65	3	13,172	0.02%
2018/10/30	17	46.10	22	45.67	45.15	-5	13,202	-0.04%
2018/10/29	5	49.07	0	0.00	48.30	5	13,405	0.04%
2018/10/26	2	48.95	5	48.98	49.05	-3	13,523	-0.02%
2018/10/25	3	50.13	3	49.65	47.80	0	13,503	0.00%
2018/10/23	6	57.22	6	56.90	54.70	0	13,862	0.00%
2018/10/22	3	58.80	0	0.00	58.40	3	13,929	0.02%
2018/10/19	9	56.09	19	55.39	57.90	-10	14,209	-0.07%
2018/10/18	4	57.85	4	57.75	58.00	0	14,162	0.00%
2018/10/17	9	57.91	6	58.50	56.90	3	14,390	0.02%
2018/10/16	17	58.50	0	0.00	57.80	17	14,596	0.12%
2018/10/15	5	56.90	5	57.80	57.80	0	14,590	0.00%
2018/10/12	0	0.00	1	51.30	54.90	-1	14,413	-0.01%
2018/10/11	16	50.70	20	50.00	49.95	-4	14,518	-0.03%
2018/10/09	4	53.55	5	55.56	55.50	-1	14,567	-0.01%
2018/10/08	7	56.20	7	56.47	56.10	0	14,440	0.00%
2018/10/05	10	65.16	5	62.34	61.90	5	14,459	0.03%
2018/10/04	4	69.10	1	71.40	68.70	3	14,508	0.02%
2018/10/03	0	0.00	1	75.90	70.00	-1	14,560	-0.01%
2018/10/02	3	76.63	1	77.90	75.80	2	14,654	0.01%
2018/09/28	1	76.50	0	0.00	76.50	1	15,013	0.01%
2018/09/27	1	79.10	1	77.90	77.70	0	15,134	0.00%
2018/09/26	1	81.20	1	81.50	80.30	0	15,307	0.00%
2018/09/25	4	78.90	3	79.47	79.60	1	15,622	0.01%
2018/09/21	3	79.03	1	79.30	79.90	2	15,790	0.01%
2018/09/20	19	78.52	19	77.69	77.40	0	15,855	0.00%
2018/09/19	1	79.50	1	82.70	78.00	0	15,957	0.00%
2018/09/18	4	81.43	1	80.30	80.30	3	15,856	0.02%
2018/09/17	4	84.18	5	83.50	83.60	-1	15,751	-0.01%
2018/09/14	10	83.42	8	85.31	84.40	2	15,694	0.01%
2018/09/13	3	81.00	1	83.70	80.50	2	15,481	0.01%
2018/09/12	3	82.67	2	82.05	81.80	1	15,370	0.01%
2018/09/11	4	89.35	4	87.95	86.60	0	15,159	0.00%
2018/09/10	15	89.10	15	88.37	88.40	0	15,010	0.00%
2018/09/07	5	92.14	5	86.40	88.60	0	14,819	0.00%
2018/09/06	10	92.46	8	91.49	91.00	2	14,583	0.01%
2018/09/05	4	95.35	4	93.73	93.50	0	14,461	0.00%
2018/09/04	20	92.04	20	92.48	93.50	0	14,730	0.00%
2018/09/03	4	91.23	7	96.06	90.80	-3	14,981	-0.02%
2018/08/31	2	97.15	2	97.55	97.50	0	15,276	0.00%
2018/08/30	3	98.23	1	99.90	98.80	2	15,272	0.01%
2018/08/28	5	97.60	2	97.50	96.00	3	15,145	0.02%
2018/08/27	2	90.50	1	92.10	95.80	1	14,889	0.01%
2018/08/24	1	88.50	2	86.75	87.10	-1	14,728	-0.01%
2018/08/23	4	89.30	0	0.00	85.00	4	14,686	0.03%
2018/08/22	6	92.43	0	0.00	91.80	6	14,458	0.04%
2018/08/21	10	95.00	13	94.66	94.50	-3	14,496	-0.02%
2018/08/20	25	94.84	19	94.86	96.00	6	14,706	0.04%
2018/08/17	7	97.61	14	95.33	93.20	-7	14,600	-0.05%
2018/08/16	3	95.67	7	99.27	96.50	-4	14,343	-0.03%
2018/08/15	12	94.89	6	93.82	93.70	6	14,006	0.04%
2018/08/14	22	94.12	21	98.45	99.10	1	13,826	0.01%
2018/08/13	20	96.55	9	96.94	91.40	11	13,564	0.08%
2018/08/10	25	104.12	5	103.50	101.50	20	13,345	0.15%
2018/08/09	6	111.92	6	111.92	111.00	0	13,078	0.00%
2018/08/08	10	115.30	38	117.75	111.00	-28	12,792	-0.22%
2018/08/07	1	108.50	1	108.00	116.50	0	12,515	0.00%
2018/08/06	2	108.50	1	107.00	106.00	1	12,378	0.01%
2018/08/03	14	107.32	12	106.83	108.50	2	12,942	0.02%
2018/08/02	27	106.54	8	106.25	104.50	19	13,054	0.15%
2018/08/01	19	113.76	9	112.67	112.00	10	13,076	0.08%
2018/07/31	44	112.58	44	111.07	113.50	0	13,251	0.00%
2018/07/30	0	0.00	30	125.00	112.50	-30	13,021	-0.23%
2018/07/27	17	126.15	6	126.00	125.00	11	13,037	0.08%
2018/07/26	10	123.65	7	120.57	125.00	3	12,983	0.02%
2018/07/25	21	115.05	2	114.75	116.00	19	12,712	0.15%
2018/07/24	12	114.25	13	114.23	114.50	-1	12,613	-0.01%
2018/07/23	9	107.33	10	109.40	112.00	-1	12,326	-0.01%
2018/07/20	13	106.96	7	113.36	102.00	6	11,957	0.05%
2018/07/19	7	113.00	15	111.67	113.00	-8	11,726	-0.07%
2018/07/18	1	127.00	0	0.00	114.50	1	11,576	0.01%
2018/07/17	1	124.00	1	123.50	126.00	0	11,432	0.00%
2018/07/16	1	138.50	2	131.75	129.00	-1	11,294	-0.01%
2018/07/13	8	140.13	6	143.67	137.00	2	11,314	0.02%
2018/07/12	3	138.50	1	132.50	141.50	2	11,102	0.02%
2018/07/11	4	130.25	5	131.90	129.00	-1	11,253	-0.01%
2018/07/10	1	133.50	1	131.50	137.00	0	11,309	0.00%
2018/07/09	1	127.00	2	132.50	127.00	-1	11,156	-0.01%
2018/07/06	2	129.00	2	128.75	124.00	0	11,024	0.00%
2018/07/05	1	130.50	2	136.75	127.00	-1	10,757	-0.01%
2018/07/04	3	134.50	2	132.00	135.50	1	10,634	0.01%
2018/07/03	4	132.63	4	132.63	135.00	0	10,392	0.00%
2018/07/02	0	0.00	9	129.44	130.00	-9	9,974	-0.09%
2018/06/29	2	119.75	0	0.00	118.50	2	9,761	0.02%
2018/06/27	0	0.00	1	113.50	113.50	-1	9,556	-0.01%
2018/06/25	0	0.00	2	104.00	103.50	-2	9,658	-0.02%
2018/06/15	0	0.00	1	111.00	111.00	-1	10,374	-0.01%
2018/06/12	11	121.50	8	123.56	117.50	3	10,462	0.03%
2018/06/11	7	119.71	6	115.58	121.50	1	10,078	0.01%
2018/06/08	0	0.00	1	106.00	110.50	-1	9,620	-0.01%
2018/06/06	0	0.00	2	91.30	91.40	-2	9,048	-0.02%
2018/06/05	7	83.10	7	83.19	83.10	0	8,885	0.00%
2018/06/04	1	85.00	3	83.37	83.80	-2	8,791	-0.02%
2018/06/01	0	0.00	2	83.40	81.60	-2	8,678	-0.02%
2018/05/31	0	0.00	2	83.60	80.50	-2	8,610	-0.02%
2018/05/30	2	83.15	0	0.00	82.90	2	8,463	0.02%
2018/05/29	3	87.93	8	88.39	87.50	-5	8,294	-0.06%
2018/05/28	9	88.06	6	87.25	88.30	3	8,104	0.04%
2018/05/25	0	0.00	2	83.55	83.20	-2	7,759	-0.03%
2018/05/22	0	0.00	1	81.00	81.00	-1	7,632	-0.01%
2018/05/21	0	0.00	1	79.20	79.20	-1	7,568	-0.01%
2018/05/18	2	71.90	0	0.00	72.00	2	7,525	0.03%
2018/05/17	4	73.68	0	0.00	71.60	4	7,472	0.05%
2018/05/16	1	79.80	2	80.50	79.50	-1	7,454	-0.01%
2018/05/15	2	84.00	1	81.50	83.00	1	7,414	0.01%
2018/05/14	11	83.10	2	80.85	82.50	9	7,340	0.12%
2018/05/11	14	80.90	11	83.21	78.10	3	7,240	0.04%
2018/05/10	21	80.73	7	79.07	81.90	14	6,556	0.21%
2018/05/09	2	73.25	4	72.28	74.50	-2	6,089	-0.03%
2018/05/08	23	66.73	29	66.32	67.80	-6	5,792	-0.10%
2018/05/07	1	61.50	1	64.90	64.90	0	5,424	0.00%
2018/05/04	18	59.60	22	59.72	59.00	-4	5,194	-0.08%
2018/05/03	8	56.18	0	0.00	58.30	8	5,012	0.16%
2018/05/02	0	0.00	17	56.36	58.10	-17	4,902	-0.35%
2018/04/27	0	0.00	1	54.00	55.60	-1	4,914	-0.02%
2018/04/26	6	51.85	0	0.00	51.00	6	4,957	0.12%
2018/04/25	10	52.60	6	52.50	52.40	4	4,934	0.08%
2018/04/24	1	56.00	10	53.80	53.80	-9	4,885	-0.18%
2018/04/23	2	58.20	5	58.80	58.00	-3	4,803	-0.06%
2018/04/20	7	58.23	2	57.15	57.10	5	4,745	0.11%
2018/04/18	1	57.90	2	57.40	57.80	-1	4,472	-0.02%
2018/04/17	2	58.15	0	0.00	56.70	2	4,396	0.05%
2018/04/10	0	0.00	4	53.50	53.40	-4	4,108	-0.10%
2018/03/31	5	51.96	1	51.60	51.00	4	4,171	0.10%
2018/03/30	0	0.00	1	53.80	51.60	-1	4,201	-0.02%
2018/03/29	1	53.60	0	0.00	52.80	1	4,121	0.02%
2018/03/23	0	0.00	2	52.30	50.40	-2	4,280	-0.05%
2018/03/22	2	50.10	1	51.50	51.00	1	4,205	0.02%
2018/03/21	0	0.00	4	47.88	48.10	-4	4,166	-0.10%
2018/03/20	0	0.00	7	46.73	45.05	-7	4,033	-0.17%
2018/03/16	1	44.60	0	0.00	44.30	1	3,940	0.03%
2018/03/15	0	0.00	1	45.80	45.50	-1	3,915	-0.03%
2018/03/13	0	0.00	1	42.75	42.60	-1	3,873	-0.03%
2018/03/08	0	0.00	2	42.75	43.20	-2	3,919	-0.05%
2018/03/06	1	43.25	0	0.00	42.75	1	3,992	0.03%
2018/03/05	3	44.33	6	44.38	43.65	-3	4,016	-0.07%
2018/03/02	0	0.00	1	43.65	43.65	-1	4,049	-0.02%
2018/02/26	6	43.78	1	43.75	43.50	5	4,529	0.11%
2018/02/23	2	43.83	1	44.35	43.15	1	4,519	0.02%
2018/02/21	2	43.78	1	43.70	44.00	1	4,575	0.02%
2018/02/06	1	40.25	0	0.00	40.30	1	4,610	0.02%
2018/02/05	7	43.57	7	44.34	44.70	0	4,547	0.00%
2018/02/02	0	0.00	1	45.10	45.10	-1	4,535	-0.02%
2018/02/01	6	44.35	1	44.65	44.30	5	4,498	0.11%
2018/01/31	1	43.50	0	0.00	44.00	1	4,489	0.02%
2018/01/29	4	43.84	4	43.75	44.95	0	4,479	0.00%
2018/01/24	1	46.10	3	46.02	45.75	-2	4,462	-0.04%
2018/01/23	2	45.05	1	44.30	44.95	1	4,327	0.02%
2018/01/22	0	0.00	2	45.26	45.95	-2	4,281	-0.05%
2018/01/19	2	43.80	0	0.00	43.80	2	4,164	0.05%
2018/01/18	0	0.00	1	41.90	41.60	-1	4,152	-0.02%
2018/01/17	1	41.35	0	0.00	41.45	1	4,178	0.02%
2018/01/16	4	42.29	1	42.75	42.40	3	4,167	0.07%
2018/01/15	0	0.00	1	43.00	41.35	-1	4,170	-0.02%
2018/01/12	0	0.00	1	42.70	42.40	-1	4,154	-0.02%
2018/01/10	1	42.70	0	0.00	42.95	1	4,151	0.02%
2018/01/09	0	0.00	1	43.85	43.80	-1	4,210	-0.02%
2018/01/08	2	44.10	6	44.93	44.70	-4	4,152	-0.10%
2018/01/05	0	0.00	6	42.05	43.40	-6	4,013	-0.15%
2018/01/04	0	0.00	1	41.95	41.55	-1	3,936	-0.03%
2018/01/03	1	40.90	2	40.78	40.85	-1	3,841	-0.03%