凱美 (2375)-安泰-大發券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
367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(已收盤)

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－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	0	0.00	7	64.37	65.40	-7	512	-1.37%
2024/05/03	7	66.60	1	67.00	66.10	6	481	1.25%
2024/04/26	0	0.00	1.2	61.90	62.60	-1.2	402	-0.29%
2024/04/10	1.2	64.37	0	0.00	64.00	1.2	418	0.27%
2024/04/02	0	0.00	1	62.50	61.90	-1	397	-0.25%
2024/03/08	1	63.70	0	0.00	62.90	1	526	0.19%
2024/03/07	0	0.00	1	64.20	63.70	-1	540	-0.19%
2024/02/29	0	0.00	1	66.00	66.80	-1	797	-0.13%
2024/02/23	1	65.00	0	0.00	63.90	1	908	0.11%
2024/01/15	0	0.00	1	65.00	65.50	-1	892	-0.11%
2024/01/12	1	64.90	0	0.00	64.50	1	891	0.11%
2024/01/02	0	0.00	3	69.60	69.50	-3	898	-0.33%
2023/12/29	0	0.00	1.6	69.93	70.50	-1.6	897	-0.18%
2023/12/26	0	0.00	3	70.10	70.50	-3	886	-0.34%
2023/12/14	0	0.00	1	75.80	75.10	-1	845	-0.12%
2023/12/13	1	74.00	5	74.60	74.60	-4	829	-0.48%
2023/12/07	0	0.00	3	74.20	74.10	-3	780	-0.38%
2023/12/06	1	74.10	0	0.00	74.00	1	770	0.13%
2023/11/28	0	0.00	1	74.80	75.10	-1	625	-0.16%
2023/11/27	1	75.60	0	0.00	74.40	1	585	0.17%
2023/11/22	0	0.00	2	67.90	68.00	-2	389	-0.51%
2023/11/20	0	0.00	1	67.20	68.00	-1	373	-0.27%
2023/11/14	0	0.00	2	63.70	63.70	-2	357	-0.56%
2023/11/09	0	0.00	2	65.20	65.00	-2	362	-0.55%
2023/10/19	0	0.00	1	64.50	65.00	-1	355	-0.28%
2023/10/16	1	67.90	0	0.00	67.00	1	352	0.28%
2023/07/28	0	0.00	2.4	65.67	65.50	-2.4	428	-0.56%
2023/07/27	0	0.00	3	65.00	65.00	-3	430	-0.70%
2023/07/26	0	0.00	2	63.50	62.60	-2	426	-0.47%
2023/07/19	0	0.00	5	64.30	63.70	-5	465	-1.07%
2023/07/18	0	0.00	0.8	64.70	64.90	-0.8	487	-0.16%
2023/07/03	0	0.00	1	68.20	67.80	-1	797	-0.13%
2023/06/02	1	72.20	0	0.00	73.00	1	1,599	0.06%
2023/05/23	0	0.00	1	70.50	70.50	-1	1,836	-0.05%
2023/05/22	0	0.00	25	70.11	71.10	-25	1,887	-1.32%
2023/05/18	0.1	70.00	0	0.00	70.50	0.1	2,182	0.00%
2023/05/16	0.1	68.00	0	0.00	69.00	0.1	2,210	0.00%
2023/05/15	10	67.60	0	0.00	67.30	10	2,211	0.45%
2023/05/05	15	70.50	0	0.00	70.30	15	2,213	0.68%
2023/04/18	0	0.00	1	78.60	76.90	-1	2,164	-0.05%
2023/04/17	1	76.00	0	0.00	77.40	1	2,127	0.05%
2023/04/14	0	0.00	1	76.80	76.80	-1	2,107	-0.05%
2023/04/13	1	75.80	0	0.00	75.50	1	2,067	0.05%
2023/04/12	10	77.50	0	0.00	77.00	10	2,003	0.50%
2023/03/30	0	0.00	7	73.20	72.60	-7	1,839	-0.38%
2023/03/29	0	0.00	9	73.60	72.20	-9	1,828	-0.49%
2023/03/21	0	0.00	1	75.10	75.10	-1	1,651	-0.06%
2023/03/15	1	78.50	1	76.30	76.30	0	1,580	0.00%
2023/03/13	16	77.40	0	0.00	77.00	16	1,534	1.04%
2023/03/10	1	77.60	4	78.50	78.50	-3	1,502	-0.20%
2023/03/09	1	81.80	1	80.70	80.70	0	1,448	0.00%
2023/03/08	1	76.50	1	82.00	80.00	0	1,349	0.00%
2023/03/07	1	77.10	1	76.20	76.80	0	1,199	0.00%
2023/03/03	5	70.74	0	0.00	69.10	5	931	0.54%
2023/02/23	0	0.00	0.4	67.70	68.10	-0.4	847	-0.05%
2023/02/22	0	0.00	0.8	67.43	67.20	-0.8	837	-0.10%
2023/02/20	1	69.50	0	0.00	70.40	1	800	0.12%
2023/02/17	2	71.00	2	72.30	71.50	0	752	0.00%
2023/02/16	0	0.00	2	69.25	69.30	-2	548	-0.36%
2023/02/14	1	63.50	0	0.00	62.60	1	451	0.22%
2023/02/02	1	64.00	1	64.40	64.70	0	441	0.00%
2023/01/06	1	57.10	1	56.90	57.30	0	370	0.00%
2022/11/22	0	0.00	4	56.00	56.00	-4	540	-0.74%
2022/11/18	4	56.90	0	0.00	56.40	4	552	0.72%
2022/11/16	0	0.00	4	58.90	58.30	-4	561	-0.71%
2022/09/30	0	0.00	2	49.75	50.40	-2	981	-0.20%
2022/09/21	4	58.00	0	0.00	56.70	4	991	0.40%
2022/09/15	3	60.70	3	62.70	61.00	0	1,008	0.00%
2022/09/13	0	0.00	3.2	64.19	64.00	-3.2	997	-0.32%
2022/09/12	0.2	67.40	0	0.00	67.20	0.2	986	0.02%
2022/08/31	0	0.00	1	57.80	58.30	-1	980	-0.10%
2022/07/20	1	57.00	0	0.00	55.60	1	807	0.12%
2022/07/18	0	0.00	1	58.00	59.00	-1	780	-0.13%
2022/07/15	1	57.50	1	56.00	57.50	0	651	0.00%
2022/07/04	1	49.20	1	48.10	49.20	0	607	0.00%
2022/06/29	1	52.40	0	0.00	52.30	1	582	0.17%
2022/06/02	0	0.00	3	69.07	68.30	-3	662	-0.45%
2022/06/01	0	0.00	2	69.00	68.90	-2	680	-0.29%
2022/05/30	3	66.73	0	0.00	66.70	3	681	0.44%
2022/04/15	4	69.10	2	68.90	68.90	2	915	0.22%
2022/04/13	4	71.20	4	71.80	71.90	0	987	0.00%
2022/03/29	3	83.80	0	0.00	83.90	3	1,438	0.21%
2022/03/28	1	84.30	1	83.30	84.90	0	1,456	0.00%
2022/03/22	0	0.00	1	80.60	81.60	-1	1,575	-0.06%
2022/02/09	2	93.65	0	0.00	93.70	2	5,730	0.03%
2022/02/07	0	0.00	1	91.00	91.80	-1	5,763	-0.02%
2022/01/26	1	89.00	0	0.00	88.20	1	5,790	0.02%
2022/01/19	0	0.00	1	92.80	92.80	-1	5,810	-0.02%
2022/01/13	1	93.00	0	0.00	92.60	1	5,748	0.02%
2022/01/12	1	94.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	0	0.00	11	95.76	94.70	-11	5,711	-0.19%
2022/01/10	0	0.00	12	97.35	98.00	-12	5,675	-0.21%
2022/01/07	1	98.30	4	97.80	97.90	-3	5,663	-0.05%
2022/01/04	4	105.25	1	108.00	105.50	3	5,555	0.05%
2021/12/27	1	100.00	0	0.00	99.30	1	5,307	0.02%
2021/12/24	0	0.00	1	97.80	97.60	-1	5,285	-0.02%
2021/12/23	2	99.80	7	99.43	98.70	-5	5,269	-0.09%
2021/12/22	2	99.75	0	0.00	99.10	2	5,243	0.04%
2021/12/20	5	98.08	0	0.00	97.60	5	5,189	0.10%
2021/12/17	4	99.60	0	0.00	99.50	4	5,132	0.08%
2021/12/16	1	102.00	0	0.00	101.00	1	5,096	0.02%
2021/12/14	0	0.00	10	102.00	101.00	-10	5,036	-0.20%
2021/12/13	5	103.00	0	0.00	103.00	5	5,006	0.10%
2021/12/10	4	102.63	0	0.00	101.00	4	4,945	0.08%
2021/12/09	0	0.00	1	106.00	106.00	-1	4,867	-0.02%
2021/12/08	1	104.50	0	0.00	105.00	1	4,825	0.02%
2021/12/07	10	105.75	14	106.46	105.50	-4	4,723	-0.08%
2021/12/06	0	0.00	1	115.00	114.50	-1	4,378	-0.02%
2021/12/03	2	116.00	1	116.00	116.50	1	4,312	0.02%
2021/12/02	27	117.22	13	115.92	113.00	14	4,177	0.34%
2021/12/01	2	118.75	3	119.83	117.00	-1	3,918	-0.03%
2021/11/30	6	119.08	6	120.08	117.00	0	3,566	0.00%
2021/11/29	4	110.13	5	111.70	113.50	-1	3,000	-0.03%
2021/11/26	8	115.19	7	113.79	115.50	1	2,633	0.04%
2021/11/25	2	109.00	2	112.75	111.50	0	1,878	0.00%
2021/11/24	0	0.00	1	105.00	105.00	-1	1,479	-0.07%
2021/11/23	0	0.00	1	97.20	95.50	-1	1,280	-0.08%
2021/11/17	0	0.00	1	92.00	93.40	-1	1,196	-0.08%
2021/11/16	0	0.00	2	91.10	89.60	-2	1,227	-0.16%
2021/11/15	2	90.70	5	89.92	90.70	-3	1,294	-0.23%
2021/11/05	5	88.30	5	88.04	87.60	0	1,418	0.00%
2021/11/02	0	0.00	2	86.00	83.00	-2	1,481	-0.13%
2021/10/28	1	88.00	0	0.00	85.90	1	1,566	0.06%
2021/10/25	1	84.40	6	84.35	84.40	-5	1,579	-0.32%
2021/10/22	1	84.50	0	0.00	84.00	1	1,622	0.06%
2021/10/18	0	0.00	2	80.65	80.60	-2	1,762	-0.11%
2021/10/15	1	81.90	5	80.02	81.80	-4	1,811	-0.22%
2021/10/14	4	78.70	0	0.00	77.20	4	1,833	0.22%
2021/10/12	0	0.00	2	80.80	80.70	-2	1,877	-0.11%
2021/10/08	2	81.10	0	0.00	79.90	2	1,912	0.10%
2021/10/04	0	0.00	1	79.50	78.90	-1	2,113	-0.05%
2021/09/29	1	82.00	0	0.00	82.00	1	2,625	0.04%
2021/09/14	1	93.00	1	91.10	91.40	0	3,980	0.00%
2021/09/07	4	93.50	1	92.80	91.80	3	5,047	0.06%
2021/09/03	4	96.00	1	95.40	95.40	3	5,294	0.06%
2021/08/30	1	104.50	2	102.75	102.00	-1	5,408	-0.02%
2021/08/25	0	0.00	0.7	103.00	104.00	-0.7	5,627	-0.01%
2021/08/24	0	0.00	1	100.00	100.50	-1	5,661	-0.02%
2021/08/23	0	0.00	2	99.30	100.50	-2	5,722	-0.03%
2021/08/20	2	96.35	0	0.00	96.80	2	5,777	0.03%
2021/08/19	3	95.57	0	0.00	93.00	3	5,800	0.05%
2021/08/18	10	98.78	10	101.50	101.50	0	5,894	0.00%
2021/08/17	3	99.33	2	99.50	96.00	1	6,084	0.02%
2021/08/12	0	0.00	11	108.00	108.00	-11	6,213	-0.18%
2021/08/10	10	109.00	0	0.00	108.00	10	6,365	0.16%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/07/29	0	0.00	1	105.00	105.50	-1	7,301	-0.01%
2021/07/27	5	112.00	5	111.00	109.50	0	7,484	0.00%
2021/07/21	0	0.00	1	110.50	111.00	-1	7,787	-0.01%
2021/07/20	3	111.17	0	0.00	110.00	3	7,776	0.04%
2021/07/19	2	113.75	0	0.00	113.50	2	7,786	0.03%
2021/07/14	1	112.50	2	115.00	114.00	-1	8,022	-0.01%
2021/07/13	3	117.17	2	115.50	114.00	1	8,058	0.01%
2021/07/12	1	117.00	3	116.50	116.50	-2	8,026	-0.02%
2021/07/09	9	115.50	2	115.00	115.00	7	8,040	0.09%
2021/07/08	2	119.75	0	0.00	119.00	2	8,066	0.02%
2021/07/07	8	123.94	2	124.00	120.50	6	8,101	0.07%
2021/07/06	5	121.60	8	122.63	121.50	-3	7,972	-0.04%
2021/07/05	5	120.00	1	121.00	118.00	4	7,865	0.05%
2021/07/02	2	114.25	0	0.00	115.50	2	7,760	0.03%
2021/06/30	0	0.00	9	117.83	123.00	-9	8,037	-0.11%
2021/06/29	5	113.00	5	117.00	112.00	0	7,900	0.00%
2021/06/28	0	0.00	1	110.50	112.50	-1	7,787	-0.01%
2021/06/24	0	0.00	3	114.50	114.50	-3	7,802	-0.04%
2021/06/22	0	0.00	1	115.50	112.00	-1	7,990	-0.01%
2021/06/21	0	0.00	2	115.00	113.50	-2	8,099	-0.02%
2021/06/18	2	117.00	4	119.50	117.00	-2	8,071	-0.02%
2021/06/17	1	116.00	5	116.20	117.50	-4	7,670	-0.05%
2021/06/16	7	107.93	21	107.62	107.00	-14	7,512	-0.19%
2021/06/15	1	107.00	0	0.00	108.00	1	7,507	0.01%
2021/06/11	3	105.00	0	0.00	103.50	3	7,479	0.04%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	0	0.00	2	104.75	105.00	-2	7,874	-0.03%
2021/06/03	0	0.00	8	103.63	104.00	-8	7,867	-0.10%
2021/06/02	4.4	100.11	0	0.00	100.00	4.4	7,833	0.06%
2021/06/01	0	0.00	1	105.50	105.00	-1	7,781	-0.01%
2021/05/31	3	106.67	0	0.00	104.50	3	7,760	0.04%
2021/05/28	0	0.00	1	107.00	104.50	-1	7,739	-0.01%
2021/05/27	0	0.00	1	106.00	104.00	-1	7,708	-0.01%
2021/05/26	8	104.25	0	0.00	104.50	8	7,654	0.10%
2021/05/25	0	0.00	5	106.80	108.00	-5	7,623	-0.07%
2021/05/14	2	95.95	3	99.63	93.00	-1	8,852	-0.01%
2021/05/12	2	90.90	2	96.15	90.90	0	9,089	0.00%
2021/05/11	5	103.10	0	0.00	101.00	5	9,090	0.06%
2021/05/07	0	0.00	5	112.30	113.00	-5	9,214	-0.05%
2021/05/06	1	103.50	0	0.00	103.00	1	9,549	0.01%
2021/05/05	5	105.70	0	0.00	102.50	5	9,563	0.05%
2021/05/04	2	112.75	0	0.00	106.00	2	9,851	0.02%
2021/05/03	3	115.83	4	117.50	113.50	-1	10,170	-0.01%
2021/04/29	15	126.20	0	0.00	125.00	15	10,099	0.15%
2021/04/28	4.1	128.49	0	0.00	128.50	4.1	10,166	0.04%
2021/04/27	10	124.00	0	0.00	126.50	10	10,239	0.10%
2021/04/22	2	119.00	0	0.00	119.50	2	10,494	0.02%
2021/04/21	2	123.50	0	0.00	123.50	2	10,620	0.02%
2021/04/20	1	125.50	2	128.75	127.50	-1	10,940	-0.01%
2021/04/19	2	125.50	1	123.00	123.00	1	10,902	0.01%
2021/04/16	18	124.83	16	122.50	123.00	2	10,940	0.02%
2021/04/15	6	123.92	5	124.00	124.00	1	11,107	0.01%
2021/04/14	0	0.00	2	121.00	125.00	-2	11,202	-0.02%
2021/04/13	1	124.00	0	0.00	122.50	1	11,300	0.01%
2021/04/12	0	0.00	1	124.00	121.50	-1	11,314	-0.01%
2021/04/09	1	126.50	10	126.00	126.00	-9	11,401	-0.08%
2021/04/08	3	134.50	6	131.75	131.00	-3	11,427	-0.03%
2021/04/07	5	134.50	1	132.50	133.50	4	11,575	0.03%
2021/04/06	0	0.00	1	127.00	129.50	-1	11,354	-0.01%
2021/03/25	15	115.33	6	117.33	114.00	9	12,118	0.07%
2021/03/24	8	124.19	0	0.00	120.00	8	12,075	0.07%
2021/03/23	1	130.00	11	132.32	131.00	-10	12,106	-0.08%
2021/03/22	2	131.50	0	0.00	130.50	2	12,209	0.02%
2021/03/19	1	131.50	0	0.00	133.00	1	12,296	0.01%
2021/03/17	0	0.00	4	135.63	134.00	-4	12,481	-0.03%
2021/03/16	0	0.00	3	139.00	134.50	-3	12,505	-0.02%
2021/03/15	1	128.50	1	133.00	134.50	0	12,413	0.00%
2021/03/11	0	0.00	1	128.00	131.00	-1	12,362	-0.01%
2021/03/08	1	121.00	0	0.00	117.00	1	12,466	0.01%
2021/03/04	3	127.00	0	0.00	127.00	3	12,695	0.02%
2021/03/02	0	0.00	6	131.50	126.00	-6	12,890	-0.05%
2021/02/26	0.6	130.00	0	0.00	130.00	0.6	13,034	0.00%
2021/02/25	10	132.50	0	0.00	132.00	10	13,343	0.07%
2021/02/23	1	142.50	4	142.25	137.50	-3	13,344	-0.02%
2021/02/22	2	138.00	6	133.58	139.50	-4	13,052	-0.03%
2021/02/19	0	0.00	2	123.75	127.50	-2	13,152	-0.02%
2021/02/18	12	120.79	3	119.83	124.00	9	13,244	0.07%
2021/02/17	1	116.00	10	117.00	117.50	-9	13,484	-0.07%
2021/02/05	2	105.75	1	106.50	107.00	1	13,531	0.01%
2021/02/04	1	107.50	3	106.67	104.00	-2	13,967	-0.01%
2021/02/03	2	104.00	13	104.77	104.00	-11	14,127	-0.08%
2021/02/02	3	100.83	1	100.50	100.00	2	13,906	0.01%
2021/02/01	0	0.00	2	95.70	96.50	-2	13,833	-0.01%
2021/01/29	5	100.50	0	0.00	98.50	5	13,785	0.04%
2021/01/28	4	106.00	1	108.00	101.00	3	13,657	0.02%
2021/01/27	1	102.00	0	0.00	100.50	1	13,700	0.01%
2021/01/25	2	102.90	5.7	106.65	107.00	-3.7	13,404	-0.03%
2021/01/20	2.4	95.88	0	0.00	93.80	2.4	12,789	0.02%
2021/01/15	11	103.14	6	101.58	101.00	5	12,515	0.04%
2021/01/14	0	0.00	7	101.69	102.50	-7	12,336	-0.06%
2021/01/13	1	101.00	0	0.00	100.00	1	12,264	0.01%
2021/01/12	2	93.45	0	0.00	93.20	2	12,028	0.02%
2021/01/08	3	99.00	0	0.00	95.20	3	12,534	0.02%
2021/01/07	22	98.32	1	95.50	97.50	21	12,342	0.17%
2021/01/06	0	0.00	4	98.98	96.00	-4	12,234	-0.03%
2021/01/05	14	97.86	6	98.20	97.70	8	12,030	0.07%
2021/01/04	4	92.88	0	0.00	97.50	4	11,917	0.03%
2020/12/31	1	91.70	0	0.00	91.60	1	11,758	0.01%
2020/12/30	0	0.00	8	90.94	91.90	-8	11,606	-0.07%
2020/12/28	1	87.20	1	86.00	85.00	0	11,243	0.00%
2020/12/25	2	87.15	0	0.00	84.80	2	11,135	0.02%
2020/12/24	0	0.00	14.1	85.96	86.20	-14.1	10,948	-0.13%
2020/12/23	4	78.45	0.1	78.00	78.40	3.9	10,487	0.04%
2020/12/22	1	80.30	13	77.23	77.90	-12	10,269	-0.12%
2020/12/17	0	0.00	4	73.48	75.20	-4	9,668	-0.04%
2020/12/16	1	71.00	1	72.00	72.80	0	9,437	0.00%
2020/12/15	1.2	69.31	0	0.00	68.30	1.2	9,266	0.01%
2020/12/14	2	74.30	3	73.80	73.60	-1	9,095	-0.01%
2020/12/11	4.3	69.80	2	72.50	69.70	2.3	8,808	0.03%
2020/12/09	2	72.00	0	0.00	72.10	2	8,565	0.02%
2020/12/08	2	69.80	0	0.00	69.00	2	8,371	0.02%
2020/12/01	0	0.00	2	68.50	68.50	-2	7,819	-0.03%
2020/11/24	0	0.00	2.4	65.38	65.50	-2.4	7,077	-0.03%
2020/11/23	2	63.05	2	62.30	62.60	0	6,734	0.00%
2020/11/20	2	62.00	7	62.93	62.00	-5	6,608	-0.08%
2020/11/19	5	60.20	0	0.00	60.60	5	6,320	0.08%
2020/11/18	8	61.69	8	61.33	61.40	0	6,176	0.00%
2020/11/17	1	60.30	1	60.00	60.00	0	5,780	0.00%
2020/11/16	0	0.00	2	59.45	58.40	-2	5,492	-0.04%
2020/11/13	4	55.33	3	55.03	56.10	1	4,947	0.02%
2020/11/12	2	58.45	2.2	57.09	57.00	-0.2	4,661	0.00%
2020/11/11	3	51.40	2	52.15	53.30	1	4,040	0.02%
2020/11/10	0	0.00	3	49.67	49.75	-3	3,616	-0.08%
2020/11/06	3	50.52	4	50.40	50.00	-1	3,499	-0.03%
2020/11/04	1	50.00	2	50.50	49.90	-1	3,238	-0.03%
2020/11/03	1	48.35	0	0.00	48.60	1	2,785	0.04%
2020/10/22	0	0.00	1	47.30	46.45	-1	2,721	-0.04%
2020/10/20	2	49.60	0.4	49.00	49.20	1.6	2,518	0.06%
2020/10/19	2	48.88	2	48.63	49.50	0	2,366	0.00%
2020/10/16	0	0.00	7	44.70	47.00	-7	1,867	-0.37%
2020/10/14	1	43.00	0	0.00	43.50	1	1,670	0.06%
2020/09/30	1	40.90	0	0.00	41.80	1	1,596	0.06%
2020/09/29	0	0.00	1.2	41.48	41.25	-1.2	1,554	-0.07%
2020/09/23	6	40.60	6	40.20	40.20	0	1,496	0.00%
2020/09/09	5.3	41.40	6	41.43	41.45	-0.7	1,680	-0.04%
2020/09/03	0	0.00	5	43.50	43.00	-5	1,874	-0.27%
2020/08/27	6	42.29	0	0.00	42.25	6	2,070	0.29%
2020/08/26	0	0.00	0.6	42.45	42.45	-0.6	2,090	-0.03%
2020/08/24	0	0.00	4	42.25	42.25	-4	2,141	-0.19%
2020/08/17	0	0.00	1.4	47.85	48.00	-1.4	2,258	-0.06%
2020/07/31	0	0.00	1	34.70	34.70	-1	2,658	-0.04%
2020/07/28	0	0.00	0.9	33.90	34.10	-0.9	3,170	-0.03%
2020/07/24	0	0.00	3	35.65	35.70	-3	3,193	-0.09%
2020/07/20	0	0.00	4	32.25	32.65	-4	3,199	-0.13%
2020/07/17	0	0.00	33	33.09	32.85	-33	3,227	-1.02%
2020/07/15	8	33.70	8	33.20	33.05	0	3,278	0.00%
2020/07/14	0	0.00	3	33.85	33.55	-3	3,318	-0.09%
2020/07/10	8	34.05	3	33.95	33.65	5	3,500	0.14%
2020/07/06	0	0.00	8	35.10	35.10	-8	3,851	-0.21%
2020/06/29	8	34.30	0	0.00	34.70	8	4,098	0.20%
2020/06/17	1	36.40	0	0.00	36.15	1	4,260	0.02%
2020/06/16	0	0.00	8	36.25	36.35	-8	4,302	-0.19%
2020/06/15	8	35.50	0	0.00	35.50	8	4,366	0.18%
2020/06/08	0	0.00	1	38.00	37.90	-1	4,552	-0.02%
2020/06/04	0	0.00	3	38.73	38.70	-3	4,538	-0.07%
2020/06/02	2	37.95	1	38.80	37.80	1	4,491	0.02%
2020/05/29	1	37.40	0	0.00	37.40	1	4,403	0.02%
2020/05/28	0	0.00	8	37.75	37.90	-8	4,407	-0.18%
2020/05/26	1	36.90	1	37.10	36.65	0	4,355	0.00%
2020/05/25	1	36.50	1	35.30	36.50	0	4,385	0.00%
2020/05/19	0	0.00	1	36.20	36.75	-1	4,448	-0.02%
2020/05/18	7	36.00	0	0.00	35.70	7	4,457	0.16%
2020/05/15	9	36.75	0	0.00	36.50	9	4,478	0.20%
2020/05/14	10	36.99	0	0.00	36.20	10	4,452	0.22%
2020/05/13	6	37.90	0	0.00	37.90	6	4,433	0.14%
2020/05/11	1	38.25	3	38.75	38.35	-2	4,449	-0.04%
2020/05/08	10	38.35	12	38.07	37.55	-2	4,441	-0.05%
2020/05/07	5	39.35	2	38.95	39.20	3	4,380	0.07%
2020/05/06	16	37.43	3	36.73	38.15	13	4,085	0.32%
2020/05/05	0	0.00	21	34.46	34.70	-21	3,688	-0.57%
2020/04/30	2	34.60	20	34.55	34.40	-18	3,742	-0.48%
2020/04/29	0	0.00	1	34.30	34.15	-1	3,684	-0.03%
2020/04/28	0	0.00	1	34.35	34.30	-1	3,696	-0.03%
2020/04/23	0	0.00	10	33.45	33.45	-10	3,703	-0.27%
2020/04/17	0	0.00	1	34.60	33.75	-1	3,778	-0.03%
2020/04/16	3	34.37	0	0.00	34.30	3	3,760	0.08%
2020/04/15	0	0.00	1	34.25	34.20	-1	3,757	-0.03%
2020/04/10	22	34.50	1	34.55	34.40	21	3,879	0.54%
2020/04/09	30	36.90	0	0.00	33.95	30	4,140	0.72%
2020/04/07	1	32.25	0	0.00	32.20	1	4,092	0.02%
2020/03/23	0	0.00	2	25.00	24.75	-2	4,545	-0.04%
2020/03/20	1	27.00	0	0.00	27.00	1	4,520	0.02%
2020/03/13	0	0.00	4	28.50	28.70	-4	4,289	-0.09%
2020/03/09	0	0.00	2	36.15	35.75	-2	4,197	-0.05%
2020/03/06	1	38.00	0	0.00	38.00	1	4,227	0.02%
2020/02/26	2	40.50	0	0.00	39.65	2	4,164	0.05%
2020/02/19	3	41.05	0	0.00	40.90	3	3,956	0.08%
2020/02/18	1	40.90	0	0.00	40.45	1	3,928	0.03%
2020/02/14	0	0.00	1	40.80	40.60	-1	4,036	-0.02%
2020/02/11	1	40.35	0	0.00	40.30	1	3,986	0.03%
2020/02/10	0	0.00	1	38.80	39.25	-1	3,950	-0.03%
2020/02/07	0	0.00	0.3	39.55	39.55	-0.3	4,026	-0.01%
2020/02/06	1	40.20	1	40.10	40.10	0	4,272	0.00%
2020/02/04	1	39.35	2	39.95	39.95	-1	4,497	-0.02%
2020/01/31	0	0.00	1	37.70	38.15	-1	4,551	-0.02%
2020/01/20	0	0.00	6	43.32	43.25	-6	4,499	-0.13%
2020/01/16	4	43.53	2	43.40	43.30	2	4,441	0.05%
2020/01/15	6	43.55	2	43.20	43.15	4	4,406	0.09%
2020/01/14	0	0.00	5	43.50	43.50	-5	4,341	-0.12%
2020/01/13	5	42.58	0	0.00	42.40	5	4,296	0.12%
2020/01/09	3	42.97	0	0.00	42.95	3	4,251	0.07%
2020/01/08	5	43.07	0	0.00	42.25	5	4,228	0.12%
2020/01/07	1	42.50	0	0.00	43.00	1	4,175	0.02%
2020/01/06	41	46.67	2	47.08	46.10	39	4,113	0.95%
2020/01/03	2	46.93	3	46.68	45.95	-1	4,087	-0.02%
2020/01/02	0	0.00	6	45.05	45.15	-6	3,791	-0.16%
2019/12/31	10	45.25	1	46.55	45.20	9	3,800	0.24%
2019/12/30	2	44.68	7	44.53	45.25	-5	3,615	-0.14%
2019/12/26	5	42.50	0	0.00	41.95	5	3,385	0.15%
2019/12/24	3	42.30	1	42.30	42.30	2	3,477	0.06%
2019/12/23	8	41.74	5	41.70	41.60	3	3,489	0.09%
2019/12/10	0.2	41.05	0	0.00	41.10	0.2	4,792	0.00%
2019/12/09	5	41.40	0	0.00	41.35	5	4,807	0.10%
2019/12/06	1	41.10	0	0.00	41.00	1	4,856	0.02%
2019/12/02	0	0.00	1	40.00	39.35	-1	4,971	-0.02%
2019/11/28	1	40.45	0	0.00	40.85	1	5,234	0.02%
2019/11/26	1	40.60	0	0.00	40.45	1	5,232	0.02%
2019/11/19	1	40.10	0	0.00	40.10	1	5,205	0.02%
2019/11/11	2	39.05	2	38.15	38.15	0	5,037	0.00%
2019/11/06	2	39.90	2	40.10	40.10	0	4,999	0.00%
2019/11/05	5	42.70	3	39.40	39.40	2	4,923	0.04%
2019/11/04	1	42.65	0	0.00	43.65	1	4,658	0.02%
2019/10/21	4	41.65	2	41.05	41.05	2	4,118	0.05%
2019/10/14	0	0.00	5	41.15	41.00	-5	4,061	-0.12%
2019/10/09	1	41.05	1	42.55	42.20	0	3,952	0.00%
2019/10/04	1	43.85	0	0.00	44.00	1	3,752	0.03%
2019/09/27	1	43.30	1	43.00	43.30	0	3,443	0.00%
2019/09/26	4	42.00	4	41.70	42.60	0	3,334	0.00%
2019/09/25	1	40.25	0	0.00	40.50	1	3,213	0.03%
2019/09/24	0	0.00	3	39.20	40.05	-3	3,184	-0.09%
2019/09/23	1	40.05	0	0.00	38.20	1	3,078	0.03%
2019/09/19	2	42.45	2	42.50	41.75	0	2,843	0.00%
2019/09/18	3	41.83	3	44.70	43.00	0	2,751	0.00%
2019/09/17	2	42.00	0	0.00	41.80	2	2,375	0.08%
2019/09/09	0	0.00	2	42.00	42.45	-2	1,667	-0.12%
2019/09/03	5	39.25	5	39.28	40.45	0	1,413	0.00%
2019/08/22	0	0.00	1	35.70	35.15	-1	1,100	-0.09%
2019/08/21	0	0.00	0.3	35.50	35.60	-0.3	1,095	-0.03%
2019/08/05	1	38.45	6	38.33	36.45	-5	1,069	-0.47%
2019/07/29	0	0.00	1	42.35	42.30	-1	1,083	-0.09%
2019/07/25	0	0.00	3	42.35	42.50	-3	1,088	-0.28%
2019/07/22	5	41.22	0	0.00	41.30	5	1,191	0.42%
2019/07/19	0	0.00	1	41.30	41.40	-1	1,202	-0.08%
2019/07/12	1	43.20	0	0.00	43.45	1	1,310	0.08%
2019/07/04	1	45.50	0	0.00	45.50	1	1,710	0.06%
2019/06/20	0	0.00	2	43.45	43.30	-2	2,059	-0.10%
2019/06/14	0	0.00	1	42.05	41.95	-1	2,160	-0.05%
2019/06/06	0	0.00	21	40.55	40.10	-21	2,534	-0.83%
2019/05/30	0	0.00	1	40.90	41.20	-1	2,771	-0.04%
2019/05/29	1	40.50	0	0.00	40.50	1	2,910	0.03%
2019/05/27	20	40.20	0	0.00	40.10	20	3,176	0.63%
2019/05/23	1	41.05	0	0.00	40.40	1	3,597	0.03%
2019/05/22	0	0.00	20	41.93	41.55	-20	3,668	-0.55%
2019/05/17	20	40.90	0	0.00	40.70	20	3,892	0.51%
2019/05/16	0	0.00	20	41.80	41.30	-20	3,995	-0.50%
2019/05/14	20	40.40	0	0.00	41.30	20	4,501	0.44%
2019/05/13	0	0.00	2	41.00	40.90	-2	4,602	-0.04%
2019/05/10	4	43.30	0	0.00	42.80	4	4,644	0.09%
2019/05/08	0	0.00	20	45.40	45.35	-20	4,673	-0.43%
2019/05/06	1	45.70	0	0.00	44.75	1	4,751	0.02%
2019/05/03	20	46.40	1	46.40	46.25	19	4,785	0.40%
2019/05/02	1	46.05	0	0.00	46.25	1	4,832	0.02%
2019/04/29	5	46.26	21	46.80	45.75	-16	4,919	-0.33%
2019/04/25	0	0.00	1	47.00	46.90	-1	4,968	-0.02%
2019/04/22	1	48.85	0	0.00	47.80	1	5,340	0.02%
2019/04/18	0	0.00	1	48.05	47.60	-1	5,707	-0.02%
2019/04/17	1	49.95	10	49.55	49.35	-9	5,719	-0.16%
2019/04/16	1	50.10	4	49.38	49.75	-3	5,718	-0.05%
2019/04/15	1	47.10	1	46.65	47.85	0	5,594	0.00%
2019/04/09	1	47.80	1	47.85	47.60	0	6,081	0.00%
2019/04/01	2	45.65	0	0.00	45.00	2	7,167	0.03%
2019/03/28	5	45.82	0	0.00	45.50	5	7,721	0.06%
2019/03/27	2	45.70	2	46.15	45.80	0	7,865	0.00%
2019/03/26	5	46.60	0	0.00	46.50	5	7,873	0.06%
2019/03/25	1	47.55	0	0.00	47.65	1	8,009	0.01%
2019/03/20	1	47.10	0	0.00	47.30	1	8,230	0.01%
2019/03/14	8	48.01	0	0.00	46.60	8	9,044	0.09%
2019/03/12	2	50.08	0	0.00	49.85	2	9,301	0.02%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	2	49.48	2	50.30	50.40	0	9,612	0.00%
2019/03/07	1	50.70	0	0.00	50.30	1	9,642	0.01%
2019/03/04	21	50.18	0	0.00	51.10	21	9,704	0.22%
2019/02/27	7	49.59	2	49.05	49.05	5	9,658	0.05%
2019/02/26	0	0.00	4	51.70	51.40	-4	9,577	-0.04%
2019/02/25	6	51.58	2	51.90	51.90	4	9,563	0.04%
2019/02/22	1	51.50	2	52.00	51.60	-1	9,450	-0.01%
2019/02/21	1	48.00	0	0.00	48.50	1	9,149	0.01%
2019/02/19	1	47.50	0	0.00	47.60	1	9,267	0.01%
2019/02/18	1	47.65	0	0.00	47.60	1	9,242	0.01%
2019/02/15	0	0.00	15	46.80	47.05	-15	9,163	-0.16%
2019/02/14	1	46.60	1	46.35	46.35	0	9,095	0.00%
2019/02/13	1	47.60	2	46.98	47.40	-1	9,023	-0.01%
2019/02/12	0	0.00	7	44.67	46.00	-7	8,777	-0.08%
2019/02/11	15	43.00	2	42.30	43.10	13	8,609	0.15%
2019/01/30	0	0.00	1	41.45	41.80	-1	8,577	-0.01%
2019/01/29	1	41.05	1	40.95	41.35	0	8,614	0.00%
2019/01/25	1	40.70	2	40.80	40.85	-1	8,874	-0.01%
2019/01/23	1	39.15	0	0.00	40.35	1	9,254	0.01%
2019/01/22	5	40.15	0	0.00	39.70	5	9,268	0.05%
2019/01/21	1	40.65	0	0.00	40.60	1	9,292	0.01%
2019/01/18	1	40.65	0	0.00	40.70	1	9,306	0.01%
2019/01/17	1	40.90	0	0.00	40.55	1	9,334	0.01%
2019/01/15	2	42.10	3	41.90	41.75	-1	9,273	-0.01%
2019/01/11	1	41.90	1	42.00	41.50	0	9,264	0.00%
2019/01/10	2	40.53	1	40.30	40.30	1	9,125	0.01%
2019/01/09	5	41.65	3	42.70	40.50	2	9,288	0.02%
2019/01/08	2	39.55	2	39.95	40.30	0	8,992	0.00%
2019/01/07	0	0.00	3	39.88	39.65	-3	8,947	-0.03%
2019/01/04	1	38.40	0	0.00	39.00	1	8,914	0.01%
2019/01/03	2	38.83	0	0.00	38.75	2	8,765	0.02%
2019/01/02	1	40.55	3	40.15	40.00	-2	8,676	-0.02%
2018/12/28	3	40.10	4	39.93	40.10	-1	8,611	-0.01%
2018/12/27	3	38.55	2	38.75	38.95	1	8,451	0.01%
2018/12/26	7	41.59	14	40.55	37.40	-7	8,289	-0.08%
2018/12/25	6	39.89	1	40.05	39.60	5	7,869	0.06%
2018/12/24	2	39.60	0	0.00	39.75	2	7,694	0.03%
2018/12/22	6	39.66	7	39.41	39.05	-1	7,492	-0.01%
2018/12/21	5	38.19	7	39.21	40.15	-2	7,198	-0.03%
2018/12/20	3	36.45	3	35.90	36.50	0	6,832	0.00%
2018/12/19	0	0.00	1	36.20	35.80	-1	6,640	-0.02%
2018/12/18	1	35.20	1	34.80	35.20	0	6,495	0.00%
2018/12/17	1	35.80	2	35.33	35.35	-1	6,442	-0.02%
2018/12/14	1	33.50	1	34.55	34.10	0	6,267	0.00%
2018/12/13	1	35.25	10	35.20	34.50	-9	6,221	-0.14%
2018/12/12	10	36.10	0	0.00	35.50	10	6,141	0.16%
2018/12/11	0	0.00	1	35.00	34.90	-1	6,015	-0.02%
2018/12/10	4	33.75	10	33.10	33.90	-6	5,929	-0.10%
2018/12/07	0	0.00	3	35.55	35.75	-3	5,814	-0.05%
2018/12/06	4	36.80	2	34.50	34.50	2	5,528	0.04%
2018/12/05	2	36.40	0	0.00	37.80	2	5,190	0.04%
2018/12/04	3	34.40	0	0.00	34.50	3	4,788	0.06%
2018/11/29	0	0.00	2	31.00	30.55	-2	4,432	-0.05%
2018/11/28	11	30.70	0	0.00	30.65	11	4,373	0.25%
2018/11/23	1	28.50	0	0.00	28.50	1	4,307	0.02%
2018/11/20	2	31.30	2	30.70	30.55	0	4,270	0.00%
2018/11/19	2	31.00	4	31.40	31.40	-2	4,240	-0.05%
2018/11/16	1	30.10	1	30.00	29.55	0	4,139	0.00%
2018/11/12	1	28.35	0	0.00	28.75	1	4,105	0.02%
2018/11/02	1	32.00	1	31.35	30.30	0	4,132	0.00%
2018/11/01	1	30.45	0	0.00	30.25	1	3,918	0.03%
2018/10/25	4	28.30	4	29.45	28.45	0	3,627	0.00%
2018/10/24	3	31.10	7	32.00	31.05	-4	3,696	-0.11%
2018/10/23	5	33.08	4	33.70	32.50	1	3,791	0.03%
2018/10/17	9	38.37	7	39.44	37.60	2	4,006	0.05%
2018/10/16	2	36.50	4	38.63	39.50	-2	3,914	-0.05%
2018/10/15	5	36.35	1	35.95	35.95	4	4,003	0.10%
2018/10/04	4	44.63	3	43.55	43.20	1	4,672	0.02%
2018/09/28	2	46.35	2	45.95	45.55	0	5,500	0.00%
2018/09/26	2	49.90	2	49.90	49.10	0	5,843	0.00%
2018/09/25	2	49.35	2.1	49.92	49.50	-0.1	6,216	0.00%
2018/09/21	2	49.50	2	49.90	49.80	0	6,582	0.00%
2018/09/11	3	53.90	5	53.86	53.70	-2	8,477	-0.02%
2018/09/10	0	0.00	2	53.80	54.10	-2	8,490	-0.02%
2018/09/05	0	0.00	1	62.00	61.20	-1	9,072	-0.01%
2018/09/03	1	63.50	0	0.00	61.60	1	9,372	0.01%
2018/08/29	7	65.94	4	65.25	65.20	3	9,778	0.03%
2018/08/28	5	65.32	5	66.48	64.80	0	9,998	0.00%
2018/08/23	4	63.90	4	65.05	63.20	0	10,185	0.00%
2018/08/22	0	0.00	5	70.20	70.50	-5	10,158	-0.05%
2018/08/21	4	70.50	4	71.00	70.00	0	10,275	0.00%
2018/08/20	4	70.60	8.2	70.35	70.50	-4.2	10,473	-0.04%
2018/08/17	1	70.00	1	71.70	68.30	0	10,516	0.00%
2018/08/16	14	71.59	7	71.63	72.00	7	10,468	0.07%
2018/08/15	9	70.24	9	69.83	70.00	0	10,396	0.00%
2018/08/03	0	0.00	1	72.50	71.60	-1	10,329	-0.01%
2018/08/02	1	71.60	2	71.00	70.00	-1	10,387	-0.01%
2018/08/01	5	73.40	5	74.72	73.40	0	10,464	0.00%
2018/07/31	16	74.52	15	73.15	75.60	1	10,441	0.01%
2018/07/30	1	76.50	1	77.30	73.50	0	10,481	0.00%
2018/07/27	5	81.48	5	82.26	80.70	0	10,555	0.00%
2018/07/26	2	78.70	7	78.71	78.90	-5	10,405	-0.05%
2018/07/25	13	77.70	9	77.84	77.80	4	10,320	0.04%
2018/07/23	2	73.90	1	73.20	74.50	1	10,145	0.01%
2018/07/20	2	77.80	4	72.40	71.30	-2	10,038	-0.02%
2018/07/19	1	76.20	1	76.60	76.80	0	9,970	0.00%
2018/07/18	1	80.70	0	0.00	75.30	1	10,006	0.01%
2018/07/17	1	79.70	0	0.00	78.80	1	10,089	0.01%
2018/07/16	1	84.30	0	0.00	82.60	1	9,995	0.01%
2018/07/12	0	0.00	1	83.80	85.50	-1	9,815	-0.01%
2018/07/11	2	83.90	1	84.00	82.20	1	9,749	0.01%
2018/07/09	1	84.00	0	0.00	80.50	1	9,549	0.01%
2018/07/06	4	84.40	6	85.48	84.90	-2	9,382	-0.02%
2018/07/05	4	91.00	4	88.00	86.90	0	9,159	0.00%
2018/07/04	2	88.80	0	0.00	91.50	2	8,991	0.02%
2018/07/03	2	89.20	4	86.50	86.00	-2	8,811	-0.02%
2018/07/02	3	88.97	4	88.55	90.30	-1	8,439	-0.01%
2018/06/29	4	85.10	7	83.21	84.40	-3	8,052	-0.04%
2018/06/28	7	79.10	8	78.75	79.00	-1	7,692	-0.01%
2018/06/27	5	79.02	3	83.53	78.30	2	7,559	0.03%
2018/06/26	5	79.74	2	79.55	80.70	3	7,336	0.04%
2018/06/25	2	83.70	1	84.70	80.80	1	7,119	0.01%
2018/06/22	2	83.40	5	88.82	83.00	-3	6,874	-0.04%
2018/06/20	3	81.70	1	84.20	80.20	2	6,221	0.03%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	12	77.84	11	76.93	80.90	1	5,913	0.02%
2018/06/14	8	73.18	4	73.40	73.60	4	5,702	0.07%
2018/06/13	11	71.86	7	72.13	74.80	4	5,575	0.07%
2018/06/12	0	0.00	1	71.60	71.80	-1	5,279	-0.02%
2018/06/11	1	65.30	0	0.00	65.30	1	5,043	0.02%
2018/06/07	3	54.00	6	55.30	54.00	-3	4,954	-0.06%
2018/06/06	7	54.73	4	52.85	54.50	3	4,778	0.06%
2018/06/05	2	52.80	2	50.55	50.30	0	4,523	0.00%
2018/06/04	0	0.00	2	54.50	55.00	-2	4,289	-0.05%
2018/05/31	0	0.00	4	49.85	47.80	-4	4,116	-0.10%
2018/05/30	3	48.70	0	0.00	49.25	3	4,191	0.07%
2018/05/29	0	0.00	1	49.90	49.85	-1	4,321	-0.02%
2018/05/28	4	50.66	2	50.60	51.20	2	4,218	0.05%
2018/05/24	2	46.60	0	0.00	46.45	2	3,952	0.05%
2018/05/11	1	48.00	1	46.45	46.10	0	3,993	0.00%
2018/05/10	6	50.42	5	49.70	49.60	1	3,939	0.03%
2018/05/09	0	0.00	1	50.00	49.35	-1	3,876	-0.03%
2018/05/04	8	48.81	8	49.82	48.50	0	3,536	0.00%
2018/05/03	0	0.00	0	46.80	47.00	0	3,376	0.00%
2018/04/25	1	46.35	0	0.00	46.50	1	3,424	0.03%
2018/04/24	0.6	46.70	0	0.00	46.40	0.6	3,384	0.02%
2018/04/23	5	49.00	5.7	50.01	51.40	-0.7	3,266	-0.02%
2018/04/20	0	0.00	3	46.25	46.80	-3	3,085	-0.10%
2018/04/18	2	47.25	4	46.70	47.45	-2	3,235	-0.06%
2018/04/17	5	49.28	0	0.00	46.55	5	3,251	0.15%
2018/04/16	6	47.70	8	51.05	50.00	-2	3,227	-0.06%
2018/04/13	0	0.00	7	47.28	48.00	-7	3,094	-0.23%
2018/03/23	0	0.00	1	43.70	43.45	-1	4,918	-0.02%
2018/03/02	0	0.00	1	46.15	45.55	-1	5,903	-0.02%
2018/02/26	2	43.10	0	0.00	42.50	2	5,841	0.03%
2018/02/12	2	40.10	0	0.00	39.60	2	5,753	0.03%
2018/02/09	3	40.68	3	39.85	40.70	0	5,735	0.00%
2018/02/08	2	41.45	0	0.00	41.50	2	5,713	0.04%
2018/02/06	1	43.00	0	0.00	42.50	1	5,625	0.02%
2018/02/05	0	0.00	7	44.97	44.95	-7	5,502	-0.13%
2018/02/01	0	0.00	1	45.60	45.10	-1	5,337	-0.02%
2018/01/31	4	42.59	3	42.15	42.85	1	5,220	0.02%
2018/01/26	3	41.85	1	42.30	41.50	2	5,121	0.04%
2018/01/25	2	44.85	0	0.00	43.20	2	5,055	0.04%
2018/01/24	3	44.73	0	0.00	44.70	3	5,027	0.06%
2018/01/19	3	47.80	0	0.00	47.40	3	4,964	0.06%
2018/01/18	3	48.25	5	48.48	47.15	-2	4,943	-0.04%
2018/01/17	1	48.00	0	0.00	47.80	1	4,916	0.02%
2018/01/16	0	0.00	3	48.68	48.85	-3	4,885	-0.06%
2018/01/15	11	51.88	0	0.00	49.00	11	4,841	0.23%
2018/01/12	0	0.00	1	48.00	48.45	-1	4,616	-0.02%
2018/01/11	7	49.85	7	47.85	47.60	0	4,581	0.00%
2018/01/10	0	0.00	1	49.90	47.50	-1	4,509	-0.02%
2018/01/09	2	50.40	2	51.20	49.70	0	4,423	0.00%
2018/01/05	0	0.00	4	53.08	53.00	-4	4,216	-0.09%
2018/01/04	3	49.85	0	0.00	54.00	3	4,052	0.07%
2018/01/03	0	0.00	3.5	49.25	49.25	-3.5	3,716	-0.10%