凱美 (2375)-安泰-楠梓券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428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:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－安泰-楠梓券商分點個股進出

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-楠梓券商分點個股進出
安泰-楠梓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
2024/04/18	0	0.00	5	63.90	63.80	-5	433	-1.15%
2024/04/15	0	0.00	10	63.85	63.50	-10	427	-2.34%
2024/04/11	5	64.80	0	0.00	64.50	5	420	1.19%
2024/04/08	10	62.52	0	0.00	63.20	10	402	2.48%
2024/03/22	0	0.00	3	59.40	59.90	-3	379	-0.79%
2024/01/31	5	64.10	0	0.00	64.00	5	905	0.55%
2024/01/16	0	0.00	1	64.40	64.10	-1	896	-0.11%
2024/01/15	0.1	66.10	0	0.00	65.50	0.1	892	0.01%
2024/01/11	1	65.10	0	0.00	65.10	1	887	0.11%
2023/12/27	0.2	70.90	0	0.00	70.30	0.2	888	0.02%
2023/12/26	0.2	70.30	0	0.00	70.50	0.2	886	0.02%
2023/12/20	0	0.00	10	71.27	71.20	-10	876	-1.14%
2023/12/15	0	0.00	12	75.70	74.50	-12	850	-1.41%
2023/12/14	0	0.00	5	75.80	75.10	-5	845	-0.59%
2023/12/12	0.1	74.80	0	0.00	73.80	0.1	828	0.01%
2023/12/11	0.1	75.20	0	0.00	74.20	0.1	830	0.01%
2023/12/07	0.2	74.86	0	0.00	74.10	0.2	780	0.02%
2023/12/04	6.2	76.75	0	0.00	76.00	6.2	731	0.85%
2023/11/30	11	76.79	0	0.00	75.70	11	710	1.55%
2023/11/28	0	0.00	1	74.60	75.10	-1	625	-0.16%
2023/11/24	0	0.00	14	74.04	73.70	-14	518	-2.70%
2023/11/22	1	67.80	0	0.00	68.00	1	389	0.26%
2023/11/21	2	67.70	0	0.00	67.40	2	381	0.52%
2023/11/20	0	0.00	3	67.10	68.00	-3	373	-0.80%
2023/11/15	0	0.00	1	64.50	64.80	-1	356	-0.28%
2023/11/14	0	0.00	1	64.00	63.70	-1	357	-0.28%
2023/11/13	0	0.00	1	64.40	63.90	-1	360	-0.28%
2023/11/10	0	0.00	1	65.00	64.50	-1	360	-0.28%
2023/10/16	1	67.50	0	0.00	67.00	1	352	0.28%
2023/09/04	0	0.00	2	67.60	66.60	-2	364	-0.55%
2023/08/10	1	59.00	0	0.00	58.60	1	389	0.26%
2023/07/11	0.2	67.00	0	0.00	66.80	0.2	603	0.03%
2023/06/27	4	66.70	0	0.00	66.60	4	881	0.45%
2023/06/26	0	0.00	0.8	67.10	67.10	-0.8	894	-0.09%
2023/06/20	1	67.90	0	0.00	68.00	1	995	0.10%
2023/06/16	10	69.00	1	69.10	69.00	9	1,031	0.87%
2023/06/15	1	69.00	0	0.00	69.70	1	1,047	0.10%
2023/06/14	14	69.10	0	0.00	69.00	14	1,062	1.32%
2023/06/01	1	70.90	0	0.00	70.90	1	1,713	0.06%
2023/04/11	1	75.00	0	0.00	75.00	1	1,957	0.05%
2023/03/23	1	78.80	3	78.37	79.10	-2	1,740	-0.11%
2023/03/22	0	0.00	10	75.85	75.40	-10	1,663	-0.60%
2023/03/21	2	76.70	2	75.90	75.10	0	1,651	0.00%
2023/03/20	1	75.20	1	75.70	76.50	0	1,626	0.00%
2023/03/15	5	77.50	5	78.10	76.30	0	1,580	0.00%
2023/03/13	2	77.00	2	76.70	77.00	0	1,534	0.00%
2023/03/09	5	81.60	4	81.55	80.70	1	1,448	0.07%
2023/03/08	7	80.27	7	81.61	80.00	0	1,349	0.00%
2023/03/07	13	75.30	1	76.30	76.80	12	1,199	1.00%
2023/03/06	0	0.00	1	73.00	76.00	-1	1,069	-0.09%
2023/02/21	0	0.00	1.6	69.68	69.40	-1.6	817	-0.20%
2023/02/20	3	70.40	3	70.40	70.40	0	800	0.00%
2023/02/17	2	70.80	1	71.50	71.50	1	752	0.13%
2023/02/16	0	0.00	5	69.30	69.30	-5	548	-0.91%
2023/02/02	0	0.00	9	64.40	64.70	-9	441	-2.04%
2023/01/11	0	0.00	2	59.00	59.00	-2	383	-0.52%
2023/01/10	0	0.00	3	58.70	58.60	-3	381	-0.79%
2023/01/06	0	0.00	3	56.90	57.30	-3	370	-0.81%
2022/12/30	3	53.60	0	0.00	53.50	3	370	0.81%
2022/12/21	3	56.00	0	0.00	55.70	3	404	0.74%
2022/12/19	5	58.10	0	0.00	58.00	5	415	1.20%
2022/12/05	0	0.00	12	63.63	64.50	-12	435	-2.75%
2022/12/02	3	60.60	0.8	60.50	60.70	2.2	427	0.51%
2022/11/18	9	57.20	0	0.00	56.40	9	552	1.63%
2022/11/01	0	0.00	1	51.90	51.90	-1	580	-0.17%
2022/09/23	2	55.70	0	0.00	54.50	2	977	0.20%
2022/09/21	2	56.80	0	0.00	56.70	2	991	0.20%
2022/09/20	2	58.70	0	0.00	58.10	2	1,001	0.20%
2022/09/14	5	61.70	0	0.00	61.00	5	1,003	0.50%
2022/08/31	0.3	58.10	0	0.00	58.30	0.3	980	0.03%
2022/08/30	1	58.40	0	0.00	58.40	1	970	0.10%
2022/08/29	0	0.00	0.2	58.10	58.10	-0.2	969	-0.02%
2022/08/25	1	62.00	0	0.00	61.50	1	952	0.11%
2022/07/18	0	0.00	1	57.60	59.00	-1	780	-0.13%
2022/07/15	0	0.00	2	57.40	57.50	-2	651	-0.31%
2022/06/07	0	0.00	0.2	67.60	67.60	-0.2	646	-0.03%
2022/05/26	0	0.00	1	65.60	65.50	-1	688	-0.15%
2022/04/25	1	63.10	0	0.00	63.20	1	788	0.13%
2022/04/11	1	76.00	0	0.00	72.80	1	1,183	0.08%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/22	1	80.30	0	0.00	81.60	1	1,575	0.06%
2022/03/21	1	80.40	0	0.00	80.40	1	1,624	0.06%
2022/03/04	0.2	89.00	0	0.00	88.10	0.2	3,734	0.01%
2022/02/24	1.2	87.45	0	0.00	87.30	1.2	5,554	0.02%
2022/01/25	0.2	89.50	1	88.30	88.30	-0.8	5,798	-0.01%
2022/01/21	0.2	90.70	0	0.00	90.00	0.2	5,790	0.00%
2022/01/18	1	95.50	3	95.03	94.00	-2	5,806	-0.03%
2022/01/17	2	91.75	2	92.50	94.70	0	5,779	0.00%
2022/01/12	2	93.90	0	0.00	93.10	2	5,739	0.03%
2022/01/07	0	0.00	1	99.40	97.90	-1	5,663	-0.02%
2022/01/05	1	105.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	2	105.50	4	105.63	105.50	-2	5,555	-0.04%
2022/01/03	0	0.00	3	102.33	104.50	-3	5,410	-0.06%
2021/12/30	1	99.60	2	100.50	101.00	-1	5,348	-0.02%
2021/12/29	0.2	99.60	0	0.00	99.10	0.2	5,319	0.00%
2021/12/28	1	99.10	0	0.00	99.30	1	5,317	0.02%
2021/12/27	0	0.00	1	99.50	99.30	-1	5,307	-0.02%
2021/12/22	1	100.00	0	0.00	99.10	1	5,243	0.02%
2021/12/21	1	98.90	0	0.00	98.40	1	5,213	0.02%
2021/12/20	3	98.07	1	98.70	97.60	2	5,189	0.04%
2021/12/14	0	0.00	1	100.50	101.00	-1	5,036	-0.02%
2021/12/13	0	0.00	1	103.50	103.00	-1	5,006	-0.02%
2021/12/10	1	101.00	0	0.00	101.00	1	4,945	0.02%
2021/12/09	2	106.50	2	106.25	106.00	0	4,867	0.00%
2021/12/07	1	104.00	0	0.00	105.50	1	4,723	0.02%
2021/11/30	4	119.25	5	121.80	117.00	-1	3,566	-0.03%
2021/11/29	1	113.00	0	0.00	113.50	1	3,000	0.03%
2021/11/25	1	107.50	0	0.00	111.50	1	1,878	0.05%
2021/11/19	0	0.00	2	92.55	92.40	-2	1,201	-0.17%
2021/11/18	1	91.90	0	0.00	92.00	1	1,203	0.08%
2021/11/15	0	0.00	1	89.70	90.70	-1	1,294	-0.08%
2021/11/09	0	0.00	1	88.20	88.20	-1	1,378	-0.07%
2021/11/08	1	85.10	0	0.00	85.50	1	1,378	0.07%
2021/11/05	1	88.00	0	0.00	87.60	1	1,418	0.07%
2021/11/03	0	0.00	6	85.33	87.00	-6	1,461	-0.41%
2021/10/15	0	0.00	6	81.80	81.80	-6	1,811	-0.33%
2021/10/06	6	76.60	0	0.00	76.30	6	1,996	0.30%
2021/10/01	0	0.00	2	80.40	80.50	-2	2,170	-0.09%
2021/09/29	0	0.00	2	82.20	82.00	-2	2,625	-0.08%
2021/09/15	0	89.80	0	0.00	89.40	0	3,852	0.00%
2021/09/14	6	92.00	0	0.00	91.40	6	3,980	0.15%
2021/09/08	1	91.10	0	0.00	89.90	1	4,965	0.02%
2021/09/03	1	95.40	0	0.00	95.40	1	5,294	0.02%
2021/08/12	0	0.00	2	108.25	108.00	-2	6,213	-0.03%
2021/08/04	0	0.00	0.7	112.00	112.00	-0.7	6,864	-0.01%
2021/07/27	2	112.00	0	0.00	109.50	2	7,484	0.03%
2021/07/23	1	112.00	0	0.00	112.00	1	7,663	0.01%
2021/07/21	0	0.00	1	111.50	111.00	-1	7,787	-0.01%
2021/07/20	2	110.50	6	112.00	110.00	-4	7,776	-0.05%
2021/07/19	0	0.00	1	114.00	113.50	-1	7,786	-0.01%
2021/07/16	1	113.50	0	0.00	113.50	1	7,830	0.01%
2021/07/14	1	113.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	1	115.00	0	0.00	114.00	1	8,058	0.01%
2021/07/09	1	115.00	0	0.00	115.00	1	8,040	0.01%
2021/07/08	0	0.00	1	122.00	119.00	-1	8,066	-0.01%
2021/07/07	13	123.73	11	121.09	120.50	2	8,101	0.02%
2021/07/06	1	122.00	1	122.00	121.50	0	7,972	0.00%
2021/07/05	0	0.00	1	121.00	118.00	-1	7,865	-0.01%
2021/07/02	1	114.00	1	114.00	115.50	0	7,760	0.00%
2021/06/30	0	0.00	1	121.00	123.00	-1	8,037	-0.01%
2021/06/28	0	0.00	1	111.00	112.50	-1	7,787	-0.01%
2021/06/24	0	0.00	1	115.00	114.50	-1	7,802	-0.01%
2021/06/18	4	119.00	0	0.00	117.00	4	8,071	0.05%
2021/06/17	1	117.00	1	114.00	117.50	0	7,670	0.00%
2021/06/16	1	109.00	0	0.00	107.00	1	7,512	0.01%
2021/06/04	0	0.00	3	104.50	105.00	-3	7,874	-0.04%
2021/06/02	0	0.00	2	100.00	100.00	-2	7,833	-0.03%
2021/06/01	2	104.25	0	0.00	105.00	2	7,781	0.03%
2021/05/31	1	105.50	0	0.00	104.50	1	7,760	0.01%
2021/05/25	0	0.00	1	106.50	108.00	-1	7,623	-0.01%
2021/05/24	0	0.00	1	94.80	98.60	-1	7,669	-0.01%
2021/05/17	4	84.93	1	90.00	88.90	3	8,770	0.03%
2021/05/14	0	0.00	3	93.40	93.00	-3	8,852	-0.03%
2021/05/12	0	0.00	9.4	90.90	90.90	-9.4	9,089	-0.10%
2021/05/11	1	105.00	0	0.00	101.00	1	9,090	0.01%
2021/05/07	1	111.00	1	108.50	113.00	0	9,214	0.00%
2021/05/06	1	101.50	1	104.00	103.00	0	9,549	0.00%
2021/05/04	1	113.50	3	105.00	106.00	-2	9,851	-0.02%
2021/05/03	2	120.00	0	0.00	113.50	2	10,170	0.02%
2021/04/29	0	0.00	1	125.00	125.00	-1	10,099	-0.01%
2021/04/28	0	0.00	3	127.83	128.50	-3	10,166	-0.03%
2021/04/26	3	123.50	0	0.00	123.50	3	10,222	0.03%
2021/04/23	1	121.00	1	121.50	122.50	0	10,282	0.00%
2021/04/21	3	124.00	0	0.00	123.50	3	10,620	0.03%
2021/04/20	0	0.00	1	128.00	127.50	-1	10,940	-0.01%
2021/04/19	4	123.50	5	125.50	123.00	-1	10,902	-0.01%
2021/04/16	0	0.00	4	122.50	123.00	-4	10,940	-0.04%
2021/04/15	6	124.58	1	124.00	124.00	5	11,107	0.05%
2021/04/14	1	124.00	1	125.00	125.00	0	11,202	0.00%
2021/04/13	0	0.00	2	123.50	122.50	-2	11,300	-0.02%
2021/04/12	2	126.75	8	122.00	121.50	-6	11,314	-0.05%
2021/04/08	12	134.42	10	131.00	131.00	2	11,427	0.02%
2021/04/07	10	133.90	2	134.75	133.50	8	11,575	0.07%
2021/04/06	2	128.00	3	124.33	129.50	-1	11,354	-0.01%
2021/04/01	5	120.20	2	120.00	121.50	3	11,260	0.03%
2021/03/30	0	0.00	0.8	118.50	118.50	-0.8	11,764	-0.01%
2021/03/29	1	122.00	0	0.00	117.00	1	11,926	0.01%
2021/03/25	1	113.00	0	0.00	114.00	1	12,118	0.01%
2021/03/24	2	123.00	0	0.00	120.00	2	12,075	0.02%
2021/03/19	0	0.00	0.1	133.00	133.00	-0.1	12,296	0.00%
2021/03/17	1	135.50	0	0.00	134.00	1	12,481	0.01%
2021/03/16	1	136.00	2	138.00	134.50	-1	12,505	-0.01%
2021/03/10	0	0.00	3	118.50	121.50	-3	12,362	-0.02%
2021/03/09	1	112.50	0	0.00	110.50	1	12,470	0.01%
2021/03/08	2	120.50	0	0.00	117.00	2	12,466	0.02%
2021/03/05	0.2	123.50	0	0.00	122.00	0.2	12,619	0.00%
2021/03/02	2	127.50	0	0.00	126.00	2	12,890	0.02%
2021/02/26	1	130.00	0	0.00	130.00	1	13,034	0.01%
2021/02/25	4	135.00	2	132.00	132.00	2	13,343	0.01%
2021/02/24	0	0.00	0.1	131.00	129.00	-0.1	13,326	0.00%
2021/02/23	1	144.00	0.7	137.00	137.50	0.3	13,344	0.00%
2021/02/22	5	137.60	1.1	138.18	139.50	3.9	13,052	0.03%
2021/02/18	1	120.50	1	121.50	124.00	0	13,244	0.00%
2021/02/17	1	117.00	2	117.00	117.50	-1	13,484	-0.01%
2021/01/29	1	103.50	0	0.00	98.50	1	13,785	0.01%
2021/01/28	1	109.00	0	0.00	101.00	1	13,657	0.01%
2021/01/25	1	106.00	3	105.83	107.00	-2	13,404	-0.01%
2021/01/22	0	0.00	1	98.60	97.60	-1	12,966	-0.01%
2021/01/21	1	96.80	2	97.05	98.00	-1	12,896	-0.01%
2021/01/18	1	100.50	2	100.00	100.50	-1	12,578	-0.01%
2021/01/15	1	105.00	1	105.00	101.00	0	12,515	0.00%
2021/01/14	1	97.90	0	0.00	102.50	1	12,336	0.01%
2021/01/13	0	0.00	7.5	99.66	100.00	-7.5	12,264	-0.06%
2021/01/12	3	91.00	2	91.80	93.20	1	12,028	0.01%
2021/01/11	1	96.60	0	0.00	95.60	1	12,396	0.01%
2021/01/07	1	95.80	1	98.20	97.50	0	12,342	0.00%
2021/01/06	1	96.30	5	96.62	96.00	-4	12,234	-0.03%
2021/01/05	1	96.50	1	96.10	97.70	0	12,030	0.00%
2021/01/04	7	96.11	8	95.34	97.50	-1	11,917	-0.01%
2020/12/31	5	92.10	1	92.30	91.60	4	11,758	0.03%
2020/12/30	2.2	89.31	13	87.66	91.90	-10.8	11,606	-0.09%
2020/12/29	1	85.00	0	0.00	84.80	1	11,358	0.01%
2020/12/25	3	84.50	0	0.00	84.80	3	11,135	0.03%
2020/12/24	5	84.90	6.7	86.02	86.20	-1.7	10,948	-0.02%
2020/12/23	3	79.87	0.5	78.00	78.40	2.5	10,487	0.02%
2020/12/22	10	79.91	6	78.50	77.90	4	10,269	0.04%
2020/12/21	6	74.67	1	74.80	75.00	5	9,943	0.05%
2020/12/18	1	76.10	8	74.01	73.70	-7	9,853	-0.07%
2020/12/17	7	74.01	7.4	73.93	75.20	-0.4	9,668	0.00%
2020/12/16	3	71.93	0	0.00	72.80	3	9,437	0.03%
2020/12/15	0	0.00	1	68.30	68.30	-1	9,266	-0.01%
2020/12/14	5	74.58	6	73.68	73.60	-1	9,095	-0.01%
2020/12/11	1	69.60	0	0.00	69.70	1	8,808	0.01%
2020/12/10	2	71.60	2	71.30	70.90	0	8,667	0.00%
2020/12/09	2	72.20	2	72.60	72.10	0	8,565	0.00%
2020/12/08	1	69.70	3	69.00	69.00	-2	8,371	-0.02%
2020/12/07	0	0.00	0.1	70.32	70.60	-0.1	8,252	0.00%
2020/12/03	1	69.40	0	0.00	70.10	1	8,054	0.01%
2020/12/02	0	0.00	2	68.80	68.80	-2	7,885	-0.03%
2020/12/01	1	68.70	2	68.55	68.50	-1	7,819	-0.01%
2020/11/30	1	66.90	0	0.00	67.00	1	7,659	0.01%
2020/11/27	1	66.40	1	66.30	66.90	0	7,549	0.00%
2020/11/26	1	65.60	3	65.80	66.20	-2	7,437	-0.03%
2020/11/24	3	66.60	2	65.65	65.50	1	7,077	0.01%
2020/11/23	1	62.20	1	62.20	62.60	0	6,734	0.00%
2020/11/20	4	62.55	5	61.92	62.00	-1	6,608	-0.02%
2020/11/19	1	60.80	0.1	60.30	60.60	0.9	6,320	0.01%
2020/11/18	0	0.00	2	62.05	61.40	-2	6,176	-0.03%
2020/11/17	2	59.45	0	0.00	60.00	2	5,780	0.03%
2020/11/16	3	59.33	4	59.08	58.40	-1	5,492	-0.02%
2020/11/13	1	55.50	0	0.00	56.10	1	4,947	0.02%
2020/11/12	5	56.28	5.1	57.24	57.00	-0.1	4,661	0.00%
2020/11/11	0	0.00	14	53.34	53.30	-14	4,040	-0.35%
2020/11/09	0.3	49.35	0	0.00	49.35	0.3	3,553	0.01%
2020/11/05	1	49.90	20	50.10	50.80	-19	3,391	-0.56%
2020/11/04	1	50.00	0	0.00	49.90	1	3,238	0.03%
2020/11/03	0	0.00	7	47.06	48.60	-7	2,785	-0.25%
2020/11/02	0	0.00	3	44.42	44.20	-3	2,637	-0.11%
2020/10/30	10	44.40	0	0.00	44.15	10	2,705	0.37%
2020/10/29	6	44.09	0	0.00	44.35	6	2,751	0.22%
2020/10/28	13	45.88	0	0.00	45.25	13	2,780	0.47%
2020/10/26	2	46.35	0	0.00	46.50	2	2,772	0.07%
2020/10/22	1	47.15	0	0.00	46.45	1	2,721	0.04%
2020/10/21	10	48.50	0	0.00	48.20	10	2,642	0.38%
2020/10/20	0	0.00	10	50.18	49.20	-10	2,518	-0.40%
2020/10/19	0	0.00	1	50.00	49.50	-1	2,366	-0.04%
2020/10/16	0	0.00	10	46.85	47.00	-10	1,867	-0.54%
2020/10/08	0.6	42.55	0	0.00	42.55	0.6	1,652	0.04%
2020/10/07	0	0.00	11	43.10	43.10	-11	1,649	-0.67%
2020/09/30	1	41.20	0	0.00	41.80	1	1,596	0.06%
2020/09/29	0	0.00	0.7	41.05	41.25	-0.7	1,554	-0.05%
2020/09/11	10	41.10	0	0.00	40.30	10	1,604	0.62%
2020/08/05	0	0.00	2	34.70	34.55	-2	2,244	-0.09%
2020/08/04	10	34.55	0	0.00	34.35	10	2,282	0.44%
2020/07/28	1	35.00	0	0.00	34.10	1	3,170	0.03%
2020/07/27	0	0.00	5	35.95	35.35	-5	3,244	-0.15%
2020/07/24	0	0.00	15	36.10	35.70	-15	3,193	-0.47%
2020/07/20	0	0.00	2	32.50	32.65	-2	3,199	-0.06%
2020/07/16	5	33.45	0	0.00	33.15	5	3,262	0.15%
2020/07/10	5	34.10	2	33.85	33.65	3	3,500	0.09%
2020/07/08	0	0.00	2	34.95	35.00	-2	3,577	-0.06%
2020/07/07	7	34.97	0	0.00	34.80	7	3,663	0.19%
2020/07/06	0	0.00	2	35.00	35.10	-2	3,851	-0.05%
2020/06/30	2	34.70	0	0.00	34.40	2	4,086	0.05%
2020/06/29	2	34.90	0	0.00	34.70	2	4,098	0.05%
2020/06/24	5	35.15	0	0.00	35.15	5	4,099	0.12%
2020/06/23	5	35.35	0	0.00	35.20	5	4,168	0.12%
2020/06/22	5	35.70	0	0.00	35.50	5	4,199	0.12%
2020/06/19	10	36.70	0	0.00	36.20	10	4,242	0.24%
2020/06/18	0	0.00	2	36.45	36.60	-2	4,242	-0.05%
2020/06/17	2	36.20	0	0.00	36.15	2	4,260	0.05%
2020/06/15	2	36.05	0	0.00	35.50	2	4,366	0.05%
2020/06/11	0	0.00	2	36.90	36.10	-2	4,395	-0.05%
2020/06/09	0	0.00	1	37.25	37.20	-1	4,513	-0.02%
2020/06/05	2	38.15	0	0.00	38.15	2	4,554	0.04%
2020/06/01	0	0.00	8	38.08	38.40	-8	4,457	-0.18%
2020/05/28	0	0.00	9	37.42	37.90	-9	4,407	-0.20%
2020/05/27	3	36.80	2	36.78	36.75	1	4,323	0.02%
2020/05/18	8	36.06	0	0.00	35.70	8	4,457	0.18%
2020/05/15	2	36.50	7	36.50	36.50	-5	4,478	-0.11%
2020/05/08	0	0.00	2	37.95	37.55	-2	4,441	-0.05%
2020/05/07	2	40.03	11	39.19	39.20	-9	4,380	-0.21%
2020/05/06	5	36.80	2	37.20	38.15	3	4,085	0.07%
2020/05/05	2	35.10	1	35.05	34.70	1	3,688	0.03%
2020/04/29	4	34.33	2	34.35	34.15	2	3,684	0.05%
2020/04/28	1	34.40	0	0.00	34.30	1	3,696	0.03%
2020/04/24	3	34.00	0	0.00	33.80	3	3,691	0.08%
2020/04/23	2	33.25	0	0.00	33.45	2	3,703	0.05%
2020/04/22	2	33.20	0	0.00	33.20	2	3,718	0.05%
2020/04/17	0	0.00	4	34.13	33.75	-4	3,778	-0.11%
2020/04/15	7	34.60	0	0.00	34.20	7	3,757	0.19%
2020/04/14	0	0.00	1	33.20	33.55	-1	3,688	-0.03%
2020/04/09	5	36.84	2	35.40	33.95	3	4,140	0.07%
2020/04/07	0	0.00	2	31.75	32.20	-2	4,092	-0.05%
2020/04/06	2	30.10	0	0.00	30.10	2	4,345	0.05%
2020/03/30	0	0.00	3	29.35	29.60	-3	4,518	-0.07%
2020/03/26	7	28.26	7	28.71	29.50	0	4,598	0.00%
2020/03/25	1	27.75	2	28.28	28.35	-1	4,624	-0.02%
2020/03/19	1	25.25	0	0.00	25.25	1	4,478	0.02%
2020/03/18	3	29.00	0	0.00	28.05	3	4,419	0.07%
2020/03/13	1	28.75	0	0.00	28.70	1	4,289	0.02%
2020/03/12	2	32.05	0	0.00	31.65	2	4,241	0.05%
2020/03/10	1	35.05	0	0.00	36.15	1	4,195	0.02%
2020/03/09	2	36.20	0	0.00	35.75	2	4,197	0.05%
2020/03/02	0	0.00	3	36.75	38.05	-3	4,219	-0.07%
2020/02/27	0	0.00	2	37.90	37.80	-2	4,210	-0.05%
2020/02/21	3	42.00	0	0.00	41.20	3	4,045	0.07%
2020/02/19	0	0.00	5	40.51	40.90	-5	3,956	-0.13%
2020/02/18	2	41.20	2	40.50	40.45	0	3,928	0.00%
2020/02/12	5	40.80	0	0.00	41.10	5	4,030	0.12%
2020/02/07	0	0.00	1	40.20	39.55	-1	4,026	-0.02%
2020/02/04	1	39.90	0	0.00	39.95	1	4,497	0.02%
2020/02/03	1	35.05	1	36.10	36.35	0	4,528	0.00%
2020/01/31	1	39.15	0	0.00	38.15	1	4,551	0.02%
2020/01/17	0	0.00	1	43.75	43.65	-1	4,489	-0.02%
2020/01/16	2	43.40	3	43.40	43.30	-1	4,441	-0.02%
2020/01/13	4	42.73	0	0.00	42.40	4	4,296	0.09%
2020/01/08	1	43.30	1	43.15	42.25	0	4,228	0.00%
2020/01/07	0	0.00	3	45.80	43.00	-3	4,175	-0.07%
2020/01/06	3	46.53	0	0.00	46.10	3	4,113	0.07%
2020/01/03	1	47.40	4	46.79	45.95	-3	4,087	-0.07%
2020/01/02	0.5	45.10	0	0.00	45.15	0.5	3,791	0.01%
2019/12/31	13	45.69	17	45.66	45.20	-4	3,800	-0.11%
2019/12/30	2	43.33	3	43.87	45.25	-1	3,615	-0.03%
2019/12/27	5	42.40	0	0.00	42.30	5	3,350	0.15%
2019/12/25	1	42.35	0	0.00	42.40	1	3,429	0.03%
2019/12/24	0	0.00	2	42.40	42.30	-2	3,477	-0.06%
2019/12/20	2	41.25	0	0.00	41.30	2	3,475	0.06%
2019/12/12	0	0.00	3	41.20	40.70	-3	4,745	-0.06%
2019/12/05	0	0.00	1	40.70	40.70	-1	4,901	-0.02%
2019/12/04	4	40.69	0	0.00	40.60	4	4,921	0.08%
2019/12/02	2	39.60	21	40.13	39.35	-19	4,971	-0.38%
2019/11/20	0	0.00	30	40.00	40.00	-30	5,208	-0.58%
2019/11/19	21	40.28	0	0.00	40.10	21	5,205	0.40%
2019/11/18	20	40.15	0	0.00	40.00	20	5,211	0.38%
2019/11/14	10	40.40	0	0.00	40.10	10	5,204	0.19%
2019/11/13	0	0.00	20	41.60	40.25	-20	5,175	-0.39%
2019/11/12	10	38.75	0	0.00	39.25	10	5,048	0.20%
2019/11/11	1	38.50	0	0.00	38.15	1	5,037	0.02%
2019/11/06	10	40.30	0	0.00	40.10	10	4,999	0.20%
2019/11/05	0	0.00	2	39.40	39.40	-2	4,923	-0.04%
2019/10/18	0	0.00	1	40.95	40.85	-1	4,103	-0.02%
2019/10/04	0.1	44.00	0	0.00	44.00	0.1	3,752	0.00%
2019/10/01	1	44.45	0	0.00	44.20	1	3,580	0.03%
2019/09/26	1	41.45	0	0.00	42.60	1	3,334	0.03%
2019/09/23	1	38.20	0	0.00	38.20	1	3,078	0.03%
2019/09/17	1	42.00	1	45.40	41.80	0	2,375	0.00%
2019/09/09	1	41.70	0	0.00	42.45	1	1,667	0.06%
2019/09/05	1	40.90	0	0.00	41.00	1	1,552	0.06%
2019/09/03	1	40.00	0	0.00	40.45	1	1,413	0.07%
2019/09/02	0	0.00	3	39.25	39.25	-3	1,259	-0.24%
2019/08/30	0	0.00	1	36.00	35.70	-1	1,131	-0.09%
2019/08/23	1	35.10	0	0.00	35.10	1	1,098	0.09%
2019/08/21	0	0.00	2	35.30	35.60	-2	1,095	-0.18%
2019/08/20	1	34.90	0	0.00	34.75	1	1,086	0.09%
2019/08/19	0	0.00	3	34.43	34.50	-3	1,079	-0.28%
2019/08/15	0	0.00	1	34.00	34.10	-1	1,087	-0.09%
2019/08/14	2	35.00	0	0.00	35.00	2	1,087	0.18%
2019/08/08	1	34.90	2	34.78	35.25	-1	1,086	-0.09%
2019/08/07	2	33.70	1	33.70	33.70	1	1,078	0.09%
2019/08/06	1	34.45	1	35.00	35.85	0	1,071	0.00%
2019/08/05	2	36.70	0	0.00	36.45	2	1,069	0.19%
2019/08/02	1	41.05	0	0.00	40.45	1	1,025	0.10%
2019/07/26	0	0.00	1	42.65	42.55	-1	1,090	-0.09%
2019/07/23	1	41.80	0	0.00	41.90	1	1,123	0.09%
2019/07/22	0	0.00	4	41.34	41.30	-4	1,191	-0.34%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/18	0	0.00	2	42.20	41.55	-2	1,203	-0.17%
2019/07/17	1	42.25	1	42.50	42.05	0	1,211	0.00%
2019/07/12	2	43.10	2	43.15	43.45	0	1,310	0.00%
2019/07/11	2	45.75	0	0.00	45.80	2	1,372	0.15%
2019/07/09	1	45.20	0	0.00	45.00	1	1,657	0.06%
2019/07/08	2	46.30	0	0.00	46.10	2	1,663	0.12%
2019/07/05	0	0.00	6	46.20	46.10	-6	1,697	-0.35%
2019/07/02	1	44.90	0	0.00	44.75	1	1,811	0.06%
2019/07/01	0	0.00	2	44.03	44.45	-2	1,839	-0.11%
2019/06/27	1	42.90	0	0.00	43.20	1	1,869	0.05%
2019/06/26	0	0.00	1	42.50	42.45	-1	1,881	-0.05%
2019/06/20	1	43.55	2	43.15	43.30	-1	2,059	-0.05%
2019/06/19	1	42.30	0	0.00	42.55	1	2,101	0.05%
2019/06/17	0	0.00	1	42.20	42.75	-1	2,138	-0.05%
2019/06/11	3	41.03	2	40.55	41.20	1	2,469	0.04%
2019/06/06	0	0.00	2	40.50	40.10	-2	2,534	-0.08%
2019/06/04	0	0.00	2	41.75	41.60	-2	2,614	-0.08%
2019/05/31	0	0.00	1	41.55	41.65	-1	2,704	-0.04%
2019/05/30	1	40.80	0	0.00	41.20	1	2,771	0.04%
2019/05/23	1	40.35	0	0.00	40.40	1	3,597	0.03%
2019/05/17	2	41.25	1	41.85	40.70	1	3,892	0.03%
2019/05/15	1	42.00	1	41.95	42.10	0	4,266	0.00%
2019/05/13	1	40.85	0	0.00	40.90	1	4,602	0.02%
2019/05/10	1	42.95	0	0.00	42.80	1	4,644	0.02%
2019/05/07	0	0.00	5	46.10	45.90	-5	4,747	-0.11%
2019/04/29	2	46.20	0	0.00	45.75	2	4,919	0.04%
2019/04/26	0	0.00	20	48.18	47.25	-20	4,961	-0.40%
2019/04/22	5	48.85	0	0.00	47.80	5	5,340	0.09%
2019/04/19	22	48.15	0	0.00	48.40	22	5,387	0.41%
2019/04/17	2	49.70	0	0.00	49.35	2	5,719	0.03%
2019/04/16	0	0.00	3	49.62	49.75	-3	5,718	-0.05%
2019/04/15	1	47.75	2	47.80	47.85	-1	5,594	-0.02%
2019/04/12	2	47.10	0	0.00	46.70	2	5,672	0.04%
2019/03/27	1	45.70	0	0.00	45.80	1	7,865	0.01%
2019/03/22	0	0.00	2	48.93	48.80	-2	8,062	-0.02%
2019/03/18	0	0.00	2	48.55	47.95	-2	8,491	-0.02%
2019/03/15	1	47.95	1	48.80	48.10	0	8,770	0.00%
2019/03/14	4	47.38	0	0.00	46.60	4	9,044	0.04%
2019/03/12	0	0.00	2	50.30	49.85	-2	9,301	-0.02%
2019/03/11	3	50.80	0	0.00	50.20	3	9,448	0.03%
2019/03/08	2	50.50	3	49.50	50.40	-1	9,612	-0.01%
2019/03/04	2	51.10	0	0.00	51.10	2	9,704	0.02%
2019/02/27	1	48.75	1	49.05	49.05	0	9,658	0.00%
2019/02/26	8	51.50	3	52.07	51.40	5	9,577	0.05%
2019/02/25	3	52.20	0	0.00	51.90	3	9,563	0.03%
2019/02/22	11	50.50	2	49.50	51.60	9	9,450	0.10%
2019/02/21	2	48.20	3	47.85	48.50	-1	9,149	-0.01%
2019/02/15	2	46.95	1	46.40	47.05	1	9,163	0.01%
2019/02/14	2	46.73	7	47.01	46.35	-5	9,095	-0.05%
2019/02/13	3	47.17	0	0.00	47.40	3	9,023	0.03%
2019/02/12	2	45.03	3	45.00	46.00	-1	8,777	-0.01%
2019/02/11	0	0.00	2	43.20	43.10	-2	8,609	-0.02%
2019/01/29	0	0.00	1	40.85	41.35	-1	8,614	-0.01%
2019/01/25	3	40.95	6	40.63	40.85	-3	8,874	-0.03%
2019/01/22	0	0.00	2	40.43	39.70	-2	9,268	-0.02%
2019/01/21	0	0.00	5	41.25	40.60	-5	9,292	-0.05%
2019/01/18	2	40.68	1	40.55	40.70	1	9,306	0.01%
2019/01/11	5	41.56	0	0.00	41.50	5	9,264	0.05%
2019/01/10	0	0.00	5	40.60	40.30	-5	9,125	-0.05%
2019/01/09	3	41.85	13	41.37	40.50	-10	9,288	-0.11%
2019/01/07	3	39.80	0	0.00	39.65	3	8,947	0.03%
2019/01/04	1	38.95	6	37.76	39.00	-5	8,914	-0.06%
2019/01/03	2	40.10	4	39.10	38.75	-2	8,765	-0.02%
2019/01/02	12	40.27	21	40.10	40.00	-9	8,676	-0.10%
2018/12/28	24	39.88	0	0.00	40.10	24	8,611	0.28%
2018/12/27	1	38.85	5	38.70	38.95	-4	8,451	-0.05%
2018/12/26	29	40.92	3	40.70	37.40	26	8,289	0.31%
2018/12/25	0	0.00	61	39.50	39.60	-61	7,869	-0.78%
2018/12/24	3	39.25	1	39.75	39.75	2	7,694	0.03%
2018/12/22	3	39.27	1	39.45	39.05	2	7,492	0.03%
2018/12/21	1	37.40	0	0.00	40.15	1	7,198	0.01%
2018/12/20	1	35.80	0	0.00	36.50	1	6,832	0.01%
2018/12/19	3	35.85	2	36.35	35.80	1	6,640	0.02%
2018/12/17	1	34.70	4	35.78	35.35	-3	6,442	-0.05%
2018/12/13	13	35.61	0	0.00	34.50	13	6,221	0.21%
2018/12/12	12	35.17	12	35.94	35.50	0	6,141	0.00%
2018/12/10	2	33.90	0	0.00	33.90	2	5,929	0.03%
2018/12/07	3	35.55	3	35.82	35.75	0	5,814	0.00%
2018/12/06	3	35.00	0	0.00	34.50	3	5,528	0.05%
2018/12/05	4	35.49	3	35.77	37.80	1	5,190	0.02%
2018/12/04	10	34.60	2	34.68	34.50	8	4,788	0.17%
2018/12/03	4	33.65	10	33.75	34.45	-6	4,666	-0.13%
2018/11/28	0	0.00	5	30.40	30.65	-5	4,373	-0.11%
2018/11/26	5	29.00	0	0.00	29.20	5	4,311	0.12%
2018/11/23	4	28.58	1	29.40	28.50	3	4,307	0.07%
2018/11/22	0	0.00	10	31.10	29.70	-10	4,280	-0.23%
2018/11/19	3	31.38	1	31.10	31.40	2	4,240	0.05%
2018/11/16	42	29.91	2	30.20	29.55	40	4,139	0.97%
2018/11/15	4	28.98	2	29.10	29.10	2	4,063	0.05%
2018/11/12	1	28.60	0	0.00	28.75	1	4,105	0.02%
2018/11/08	5	29.62	4	29.10	29.35	1	4,235	0.02%
2018/11/07	0	0.00	2	29.40	29.20	-2	4,211	-0.05%
2018/11/06	2	28.85	0	0.00	28.00	2	4,192	0.05%
2018/11/02	2	30.75	3	30.10	30.30	-1	4,132	-0.02%
2018/11/01	3	29.27	26	28.95	30.25	-23	3,918	-0.59%
2018/10/31	0	0.00	2	28.20	28.70	-2	3,601	-0.06%
2018/10/30	2	26.40	1	26.15	26.10	1	3,524	0.03%
2018/10/29	21	28.09	0	0.00	27.75	21	3,573	0.59%
2018/10/26	14	28.94	1	28.45	28.35	13	3,631	0.36%
2018/10/25	0	0.00	12	28.83	28.45	-12	3,627	-0.33%
2018/10/24	12	31.95	0	0.00	31.05	12	3,696	0.32%
2018/10/23	5	33.25	0	0.00	32.50	5	3,791	0.13%
2018/10/19	1	33.25	0	0.00	33.35	1	3,957	0.03%
2018/10/18	1	36.50	2	36.55	35.85	-1	4,004	-0.02%
2018/10/17	3	39.53	7	40.16	37.60	-4	4,006	-0.10%
2018/10/15	0	0.00	2	36.55	35.95	-2	4,003	-0.05%
2018/10/12	4	36.40	0	0.00	36.45	4	4,097	0.10%
2018/10/09	2	41.20	0	0.00	40.55	2	4,311	0.05%
2018/10/05	0	0.00	6	40.57	39.80	-6	4,552	-0.13%
2018/10/03	2	45.75	0	0.00	44.05	2	4,979	0.04%
2018/10/02	4	46.90	0	0.00	45.90	4	5,164	0.08%
2018/09/19	0	0.00	1	51.80	49.60	-1	7,038	-0.01%
2018/09/18	1	50.50	0	0.00	50.90	1	7,235	0.01%
2018/09/14	0	0.00	10	51.45	54.20	-10	7,648	-0.13%
2018/09/13	10	51.77	0	0.00	51.00	10	8,110	0.12%
2018/09/11	1	53.50	0	0.00	53.70	1	8,477	0.01%
2018/09/10	0	0.00	2	54.00	54.10	-2	8,490	-0.02%
2018/09/07	1	56.70	0	0.00	55.10	1	8,709	0.01%
2018/09/04	0	0.00	2	62.40	63.10	-2	9,300	-0.02%
2018/08/30	18	65.51	16	65.95	65.80	2	9,532	0.02%
2018/08/28	1	66.80	1	65.80	64.80	0	9,998	0.00%
2018/08/22	1	70.30	0	0.00	70.50	1	10,158	0.01%
2018/08/13	3	67.57	1	63.50	63.60	2	10,310	0.02%
2018/08/10	1	71.70	1	69.80	69.80	0	10,282	0.00%
2018/08/09	1	70.10	1	71.20	72.00	0	10,294	0.00%
2018/08/08	2	73.40	2	71.95	71.20	0	10,270	0.00%
2018/08/07	1	71.60	1	71.90	74.50	0	10,249	0.00%
2018/08/06	1	71.70	11	71.56	71.40	-10	10,256	-0.10%
2018/08/03	10	72.22	0	0.00	71.60	10	10,329	0.10%
2018/08/01	0	0.00	4	75.00	73.40	-4	10,464	-0.04%
2018/07/31	5	73.42	1	71.40	75.60	4	10,441	0.04%
2018/07/30	0	0.00	4	76.75	73.50	-4	10,481	-0.04%
2018/07/27	2	81.75	2	82.10	80.70	0	10,555	0.00%
2018/07/26	3	77.73	1	78.10	78.90	2	10,405	0.02%
2018/07/25	3	78.13	1	77.50	77.80	2	10,320	0.02%
2018/07/24	2	74.40	2	74.85	76.50	0	10,204	0.00%
2018/07/23	1	72.10	1	72.70	74.50	0	10,145	0.00%
2018/07/20	2	77.35	0	0.00	71.30	2	10,038	0.02%
2018/07/19	1	75.60	0	0.00	76.80	1	9,970	0.01%
2018/07/17	0	0.00	14	80.20	78.80	-14	10,089	-0.14%
2018/07/16	4	83.70	1	84.30	82.60	3	9,995	0.03%
2018/07/13	2	87.30	0	0.00	85.10	2	10,005	0.02%
2018/07/12	2	82.15	1	82.60	85.50	1	9,815	0.01%
2018/07/09	3	86.23	2	81.45	80.50	1	9,549	0.01%
2018/07/06	0	0.00	1	83.50	84.90	-1	9,382	-0.01%
2018/07/05	12	91.08	1	89.90	86.90	11	9,159	0.12%
2018/07/03	2	91.40	0	0.00	86.00	2	8,811	0.02%
2018/07/02	3	87.53	2	89.80	90.30	1	8,439	0.01%
2018/06/29	1	86.50	3	86.47	84.40	-2	8,052	-0.02%
2018/06/28	1	79.70	0	0.00	79.00	1	7,692	0.01%
2018/06/22	0	0.00	2	84.00	83.00	-2	6,874	-0.03%
2018/06/21	1	88.00	0	0.00	88.20	1	6,334	0.02%
2018/06/20	0	0.00	5	80.50	80.20	-5	6,221	-0.08%
2018/06/19	2	88.90	0	0.00	88.90	2	5,951	0.03%
2018/06/15	0	0.00	2	77.90	80.90	-2	5,913	-0.03%
2018/06/13	2	75.35	2	70.90	74.80	0	5,575	0.00%
2018/06/12	3	71.80	4	71.80	71.80	-1	5,279	-0.02%
2018/06/08	0	0.00	5	59.40	59.40	-5	4,965	-0.10%
2018/06/07	7	55.17	0	0.00	54.00	7	4,954	0.14%
2018/06/06	2	52.11	2	55.15	54.50	0	4,778	0.00%
2018/06/05	2	52.35	0	0.00	50.30	2	4,523	0.04%
2018/05/28	0	0.00	6	48.58	51.20	-6	4,218	-0.14%
2018/05/25	5	47.70	2	47.73	47.50	3	4,020	0.07%
2018/05/23	2	46.80	0	0.00	46.55	2	3,984	0.05%
2018/05/22	0	0.00	2	47.30	47.55	-2	3,972	-0.05%
2018/05/21	2	46.45	0	0.00	46.50	2	3,920	0.05%
2018/05/16	0	0.00	2	46.40	46.20	-2	3,863	-0.05%
2018/05/15	0	0.00	3	47.70	46.75	-3	3,881	-0.08%
2018/05/11	0	0.00	5	47.90	46.10	-5	3,993	-0.13%
2018/05/10	4	50.24	17	50.78	49.60	-13	3,939	-0.33%
2018/05/09	2	50.50	2	49.15	49.35	0	3,876	0.00%
2018/05/07	19	48.12	0	0.00	47.75	19	3,660	0.52%
2018/05/04	2	48.50	0	0.00	48.50	2	3,536	0.06%
2018/04/25	0	0.00	1	46.05	46.50	-1	3,424	-0.03%
2018/04/24	1	48.60	0	0.00	46.40	1	3,384	0.03%
2018/04/23	0	0.00	2	48.20	51.40	-2	3,266	-0.06%
2018/04/18	0	0.00	1	47.45	47.45	-1	3,235	-0.03%
2018/04/10	0	0.00	7	45.17	44.65	-7	3,551	-0.20%
2018/04/09	0	0.00	0.1	44.30	44.00	-0.1	3,640	0.00%
2018/04/03	3	42.98	0	0.00	41.75	3	3,704	0.08%
2018/03/31	5	45.53	0	0.00	45.00	5	3,943	0.13%
2018/03/30	0	0.00	7	45.19	45.00	-7	4,199	-0.17%
2018/03/29	7.1	44.10	0	0.00	43.90	7.1	4,272	0.17%
2018/03/23	2	43.68	0	0.00	43.45	2	4,918	0.04%
2018/03/13	0	0.00	2	45.13	45.20	-2	5,169	-0.04%
2018/03/09	0	0.00	0.2	44.00	44.15	-0.2	5,267	0.00%
2018/03/08	0	0.00	0.1	43.70	43.85	-0.1	5,466	0.00%
2018/03/02	4	44.78	8	46.04	45.55	-4	5,903	-0.07%
2018/03/01	0	0.00	2	44.00	43.90	-2	5,832	-0.03%
2018/02/27	5	43.20	0	0.00	42.90	5	5,813	0.09%
2018/02/26	0	0.00	1	42.50	42.50	-1	5,841	-0.02%
2018/02/23	0	0.00	2	44.25	42.75	-2	5,826	-0.03%
2018/02/07	1	43.80	0	0.00	42.00	1	5,681	0.02%
2018/02/06	2	44.38	0	0.00	42.50	2	5,625	0.04%
2018/02/05	0	0.00	1	46.50	44.95	-1	5,502	-0.02%
2018/02/02	5	45.62	2	44.50	44.55	3	5,393	0.06%
2018/02/01	0	0.00	2	45.35	45.10	-2	5,337	-0.04%
2018/01/29	2	42.21	0	0.00	43.55	2	5,175	0.04%
2018/01/26	3	41.83	9	41.73	41.50	-6	5,121	-0.12%
2018/01/25	0	43.20	0	0.00	43.20	0	5,055	0.00%
2018/01/24	5	44.81	0	0.00	44.70	5	5,027	0.10%
2018/01/23	2	48.60	2	47.60	46.15	0	5,046	0.00%
2018/01/22	1	47.40	1	48.55	48.30	0	5,014	0.00%
2018/01/19	0	0.00	1	47.70	47.40	-1	4,964	-0.02%
2018/01/18	0	0.00	1	48.80	47.15	-1	4,943	-0.02%
2018/01/17	2	48.00	0	47.80	47.80	2	4,916	0.04%
2018/01/15	3	50.75	2	53.20	49.00	1	4,841	0.02%
2018/01/12	0	0.00	2	47.30	48.45	-2	4,616	-0.04%
2018/01/11	9	48.03	1	49.50	47.60	8	4,581	0.17%
2018/01/10	1	47.90	0	0.00	47.50	1	4,509	0.02%
2018/01/08	1	52.70	0	0.00	49.50	1	4,310	0.02%
2018/01/05	1	51.91	2	53.85	53.00	-1	4,216	-0.02%
2018/01/04	2	51.45	4.1	51.26	54.00	-2.1	4,052	-0.05%
2018/01/03	1	47.90	0	0.00	49.25	1	3,716	0.03%
2018/01/02	0	44.65	0	0.00	44.80	0	3,564	0.00%