位速 (3508)-凱基-林口券商分點個股進出

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

位速

(3508)

股價
24.10
漲跌
▲0.15
漲幅
+0.63%
成交量
100張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/05/13	0	0.00	1	23.80	23.75	-1	283	-0.35%
2024/05/02	0	0.00	1	24.05	24.40	-1	287	-0.35%
2024/04/19	0	24.55	0	0.00	23.85	0	288	0.00%
2024/04/16	1	24.40	0	0.00	24.10	1	286	0.35%
2024/04/01	0	0.00	1	26.75	27.00	-1	291	-0.34%
2024/03/29	1	27.50	0	0.00	26.70	1	291	0.34%
2024/03/27	1	26.20	0	0.00	27.60	1	289	0.35%
2024/03/21	0	0.00	3	28.65	28.00	-3	263	-1.14%
2024/03/20	3	28.20	1	27.00	28.20	2	239	0.84%
2024/03/18	1	23.80	0	0.00	23.35	1	200	0.50%
2024/03/15	0	0.00	1	23.00	23.05	-1	201	-0.50%
2024/01/24	0	0.00	2	27.40	27.85	-2	201	-0.99%
2024/01/03	1	28.00	0	0.00	28.00	1	185	0.54%
2023/12/04	1	28.75	1	28.80	28.80	0	173	0.00%
2023/11/30	3	29.00	0	0.00	29.00	3	204	1.46%
2023/11/20	0	0.00	1	29.45	29.35	-1	203	-0.49%
2023/11/15	1	28.80	1	28.75	28.75	0	204	0.00%
2023/11/13	1	29.20	0	0.00	29.15	1	206	0.48%
2023/11/09	0	0.00	2	28.40	28.40	-2	205	-0.97%
2023/11/08	0	0.00	1	28.75	28.80	-1	208	-0.48%
2023/11/07	3	29.60	3	29.00	29.00	0	208	0.00%
2023/11/06	3	31.00	0	0.00	30.00	3	207	1.44%
2023/11/03	0	0.00	4	29.20	30.00	-4	198	-2.01%
2023/11/02	2	27.25	0	0.00	27.30	2	187	1.07%
2023/10/18	0	0.00	1	28.70	28.45	-1	221	-0.45%
2023/10/05	0	0.00	1	29.80	29.70	-1	368	-0.27%
2023/09/26	1	30.05	0	0.00	29.90	1	390	0.26%
2023/09/25	0	0.00	0.1	30.45	30.40	-0.1	393	-0.04%
2023/09/22	1	30.15	0	0.00	30.30	1	395	0.25%
2023/09/15	0	0.00	7	31.91	31.80	-7	398	-1.76%
2023/09/13	2	30.00	0	0.00	29.90	2	386	0.52%
2023/08/22	1	28.85	0	0.00	29.15	1	498	0.20%
2023/08/17	0	0.00	1	29.10	30.25	-1	521	-0.19%
2023/08/16	0	0.00	8	29.10	29.10	-8	524	-1.52%
2023/08/14	0	0.00	1	29.35	28.95	-1	531	-0.19%
2023/08/07	1	30.60	0	0.00	30.60	1	531	0.19%
2023/07/28	2	31.68	0	0.00	31.70	2	520	0.38%
2023/07/21	0	0.00	1	31.70	31.70	-1	514	-0.19%
2023/07/19	1	31.80	1	31.80	31.75	0	514	0.00%
2023/07/17	1	34.30	0	0.00	33.65	1	507	0.20%
2023/07/13	0	0.00	1	33.10	33.10	-1	441	-0.23%
2023/07/05	1	31.00	0	0.00	31.15	1	407	0.25%
2023/06/27	0	0.00	1	31.70	31.70	-1	423	-0.24%
2023/06/21	0	0.00	1	32.30	32.25	-1	431	-0.23%
2023/06/15	2	32.00	0	0.00	32.00	2	434	0.46%
2023/06/14	3	32.15	0	0.00	32.00	3	434	0.69%
2023/06/13	3	32.60	0	0.00	32.45	3	438	0.68%
2023/06/12	2	33.18	0	0.00	32.45	2	440	0.45%
2023/06/09	1	33.15	1	33.10	33.10	0	439	0.00%
2023/06/08	0	0.00	2	33.18	33.10	-2	445	-0.45%
2023/06/07	0	0.00	1	33.75	33.80	-1	456	-0.22%
2023/05/30	1	34.70	1	34.65	34.65	0	491	0.00%
2023/05/29	1	36.20	0	0.00	35.35	1	494	0.20%
2023/05/26	4	35.28	0	0.00	35.20	4	499	0.80%
2023/05/12	0	0.00	2	30.05	30.65	-2	581	-0.34%
2023/05/11	0	0.00	1	31.35	30.35	-1	596	-0.17%
2023/04/25	0.2	32.68	0	0.00	31.60	0.2	861	0.02%
2023/04/19	0	0.00	10	35.00	34.85	-10	884	-1.13%
2023/04/17	0	36.00	0	0.00	35.95	0	897	0.00%
2023/04/14	0	0.00	1	36.15	35.95	-1	931	-0.11%
2023/04/12	0	0.00	1	36.50	36.55	-1	1,049	-0.10%
2023/03/29	0.1	35.75	0	0.00	35.50	0.1	1,093	0.01%
2023/03/28	0.1	36.20	0	0.00	36.00	0.1	1,111	0.01%
2023/03/17	0	0.00	2	36.10	36.20	-2	1,214	-0.16%
2023/03/13	4	37.00	0	0.00	37.50	4	1,333	0.30%
2023/03/07	6	38.65	1	38.75	38.60	5	1,495	0.33%
2023/03/02	0	0.00	1	39.10	38.60	-1	1,494	-0.07%
2023/02/23	2	40.13	6	40.60	40.05	-4	1,457	-0.27%
2023/02/22	1	38.60	2	38.75	38.60	-1	1,408	-0.07%
2023/02/20	1	39.05	0	0.00	39.10	1	1,392	0.07%
2023/02/17	0	0.00	1	38.05	38.30	-1	1,384	-0.07%
2023/02/16	1	38.30	0	0.00	38.40	1	1,386	0.07%
2023/02/10	0	0.00	1	39.50	38.50	-1	1,419	-0.07%
2023/02/09	1	39.15	0	0.00	39.15	1	1,430	0.07%
2023/02/08	1	38.80	0	0.00	39.05	1	1,466	0.07%
2023/02/07	0	0.00	2	39.20	38.90	-2	1,509	-0.13%
2023/02/06	2	39.10	6	40.17	40.00	-4	1,513	-0.26%
2023/02/03	7	40.89	1	41.20	39.45	6	1,473	0.41%
2023/02/02	0	0.00	2	40.75	40.75	-2	1,361	-0.15%
2023/02/01	1	37.10	2	37.15	37.05	-1	1,316	-0.08%
2023/01/31	0	0.00	2	37.18	37.20	-2	1,314	-0.15%
2023/01/13	1	36.20	0	0.00	35.85	1	1,301	0.08%
2023/01/12	1	36.95	1	37.40	36.90	0	1,292	0.00%
2023/01/11	6	37.03	1	37.05	36.90	5	1,290	0.39%
2023/01/10	1	37.15	1	37.40	37.05	0	1,287	0.00%
2023/01/09	1	37.65	1	38.00	37.65	0	1,286	0.00%
2023/01/06	2	37.23	3	37.23	37.60	-1	1,276	-0.08%
2023/01/05	2	38.28	1	38.25	37.35	1	1,280	0.08%
2023/01/04	2	38.93	0	0.00	37.95	2	1,267	0.16%
2023/01/03	1	39.90	0	0.00	38.50	1	1,238	0.08%
2022/12/30	1	38.00	6	38.33	38.95	-5	1,195	-0.42%
2022/12/29	0	0.00	3	35.00	35.45	-3	1,128	-0.27%
2022/12/28	2	35.70	1	36.40	35.05	1	1,137	0.09%
2022/12/23	1	35.30	2	36.60	35.70	-1	1,133	-0.09%
2022/12/22	0	0.00	2	36.40	36.25	-2	1,136	-0.18%
2022/12/21	2	36.48	0	0.00	36.40	2	1,147	0.17%
2022/12/20	2	37.75	1	37.60	36.80	1	1,147	0.09%
2022/12/19	1	37.35	2	37.65	37.35	-1	1,144	-0.09%
2022/12/16	0	0.00	2	36.53	37.80	-2	1,128	-0.18%
2022/12/15	2	36.13	0	0.00	35.75	2	1,080	0.19%
2022/12/12	1	36.20	0	0.00	36.20	1	1,078	0.09%
2022/12/09	1	37.00	1	37.05	36.85	0	1,078	0.00%
2022/12/08	1	37.00	0.2	35.15	37.60	0.8	1,071	0.07%
2022/12/07	0	0.00	1.1	36.37	35.50	-1.1	1,060	-0.11%
2022/12/06	5	37.79	11	37.84	36.80	-6	1,055	-0.57%
2022/12/05	12.2	40.53	0	0.00	38.90	12.2	1,040	1.17%
2022/12/02	0.2	38.25	0	0.00	39.70	0.2	987	0.02%
2022/12/01	0	0.00	3	39.30	39.30	-3	890	-0.34%
2022/11/30	0	0.00	3	34.83	35.75	-3	853	-0.35%
2022/11/29	1	31.65	7	31.74	32.50	-6	813	-0.74%
2022/11/25	1	31.95	0	0.00	31.30	1	873	0.11%
2022/11/17	3	33.60	0	0.00	33.60	3	986	0.30%
2022/11/11	1	33.30	0	0.00	31.55	1	1,221	0.08%
2022/11/08	0	0.00	1	34.10	33.55	-1	1,476	-0.07%
2022/11/03	1	32.10	0	0.00	34.00	1	1,885	0.05%
2022/11/02	0	0.00	1	30.00	30.95	-1	1,932	-0.05%
2022/10/28	0	0.00	1	26.60	26.60	-1	2,367	-0.04%
2022/10/27	2	26.45	1	27.00	27.00	1	2,635	0.04%
2022/10/26	0	26.35	0	0.00	26.10	0	2,764	0.00%
2022/10/25	0	0.00	2	27.00	26.85	-2	2,970	-0.07%
2022/10/18	0	0.00	1	29.05	29.05	-1	4,617	-0.02%
2022/10/13	1	30.00	0	0.00	27.20	1	6,622	0.02%
2022/10/11	0	0.00	2	30.60	30.30	-2	7,524	-0.03%
2022/10/07	0	0.00	1	31.65	31.70	-1	7,610	-0.01%
2022/10/05	0	0.00	4	31.20	30.45	-4	7,800	-0.05%
2022/10/03	2	29.65	2	29.90	29.90	0	7,868	0.00%
2022/09/30	2	30.18	2	30.15	30.05	0	7,907	0.00%
2022/09/29	2	31.65	2	31.05	31.05	0	7,963	0.00%
2022/09/28	2	31.30	2	31.40	31.40	0	8,031	0.00%
2022/09/27	0	0.00	10	30.68	32.80	-10	8,141	-0.12%
2022/09/26	2	32.35	1	30.70	30.70	1	8,210	0.01%
2022/09/22	1	34.70	1	35.05	35.05	0	8,345	0.00%
2022/09/21	0	0.00	1	35.30	35.20	-1	9,020	-0.01%
2022/09/20	1	35.70	0	0.00	35.65	1	10,166	0.01%
2022/09/12	0	0.00	1	38.45	38.45	-1	11,724	-0.01%
2022/09/07	0	0.00	9	37.36	36.70	-9	11,724	-0.08%
2022/09/06	0.5	37.95	0	0.00	37.30	0.5	11,725	0.00%
2022/09/05	0	0.00	1	39.55	38.75	-1	11,727	-0.01%
2022/09/02	1	39.60	1	39.70	39.75	0	11,734	0.00%
2022/09/01	1	39.10	1	39.45	38.95	0	11,697	0.00%
2022/08/29	1	38.25	0	0.00	38.50	1	11,646	0.01%
2022/08/26	0	0.00	10	40.95	40.00	-10	11,626	-0.09%
2022/08/24	2	39.63	1	39.10	39.10	1	11,629	0.01%
2022/08/23	1	40.30	0	0.00	39.75	1	11,623	0.01%
2022/08/22	10	40.20	1	40.35	40.05	9	11,606	0.08%
2022/08/19	4	41.59	0	0.00	41.50	4	11,575	0.03%
2022/08/17	0	0.00	4	42.95	42.00	-4	11,396	-0.04%
2022/08/16	1	42.35	0	0.00	41.70	1	11,313	0.01%
2022/08/15	1	40.80	1	41.10	42.95	0	11,246	0.00%
2022/08/11	14	42.58	3	43.07	42.30	11	11,029	0.10%
2022/08/10	2	42.40	12	42.42	42.40	-10	10,857	-0.09%
2022/08/09	11	41.50	2	41.30	41.20	9	10,680	0.08%
2022/08/05	1	41.10	2	41.63	41.50	-1	10,501	-0.01%
2022/08/04	4	41.99	2	41.80	40.30	2	10,398	0.02%
2022/08/03	5	43.63	3	43.58	43.55	2	10,184	0.02%
2022/08/02	1	44.30	1	43.90	43.50	0	9,934	0.00%
2022/08/01	8	45.71	0	0.00	45.05	8	9,828	0.08%
2022/07/29	7	44.61	0	0.00	45.10	7	9,632	0.07%
2022/07/28	7	46.20	17	46.77	45.15	-10	9,340	-0.11%
2022/07/26	12	44.08	6	45.83	43.70	6	8,585	0.07%
2022/07/25	3	45.50	3	45.07	45.75	0	8,463	0.00%
2022/07/22	14	45.88	11	46.05	45.10	3	8,209	0.04%
2022/07/21	3	45.70	4	46.00	45.20	-1	7,572	-0.01%
2022/07/20	0	0.00	3	42.63	43.20	-3	6,773	-0.04%
2022/07/19	6	45.06	1	47.30	43.20	5	6,290	0.08%
2022/07/18	0	0.00	7	47.29	47.60	-7	5,528	-0.13%
2022/07/14	5	42.90	4	43.59	43.70	1	5,338	0.02%
2022/07/13	1	40.50	0	0.00	39.85	1	5,225	0.02%
2022/07/08	1	38.80	0	0.00	37.55	1	5,134	0.02%
2022/07/05	1	42.00	0	0.00	42.60	1	5,017	0.02%
2022/07/04	0	0.00	0.1	38.20	39.30	-0.1	4,913	0.00%
2022/07/01	0.1	37.00	0.1	40.10	37.75	0	4,865	0.00%
2022/06/30	0.1	37.15	0	0.00	37.00	0.1	4,797	0.00%
2022/06/29	0	0.00	1	40.05	39.00	-1	4,727	-0.02%
2022/06/28	11	41.80	13	42.30	41.50	-2	4,078	-0.05%
2022/06/27	0	0.00	2	39.90	39.90	-2	3,043	-0.07%
2022/06/24	4	35.00	3.5	35.36	36.30	0.5	3,025	0.02%
2022/06/23	11	32.35	17	31.54	33.00	-6	2,608	-0.23%
2022/06/22	28	30.35	18	30.49	31.45	10	1,846	0.54%
2022/06/20	0	0.00	1	28.00	26.00	-1	1,662	-0.06%
2022/06/15	1.1	30.28	0	0.00	29.75	1.1	1,733	0.06%
2022/06/13	0.3	31.50	1	30.45	30.20	-0.7	1,809	-0.04%
2022/06/08	0	0.00	1	33.70	33.40	-1	1,875	-0.05%
2022/06/02	0.2	35.15	5	35.01	34.45	-4.8	2,053	-0.23%
2022/06/01	5	34.96	0	0.00	35.00	5	2,098	0.24%
2022/05/20	0	0.00	1	34.20	34.10	-1	2,872	-0.03%
2022/05/04	0	0.00	3	34.80	35.45	-3	4,885	-0.06%
2022/04/29	2	34.50	3	34.42	34.10	-1	5,079	-0.02%
2022/04/27	5	33.50	0	0.00	33.80	5	5,195	0.10%
2022/04/18	0	0.00	5	38.30	38.15	-5	6,056	-0.08%
2022/04/15	2	39.43	0	0.00	39.00	2	6,127	0.03%
2022/04/12	0	0.00	3	41.05	41.00	-3	6,559	-0.05%
2022/04/11	0	0.00	1	41.05	41.05	-1	6,743	-0.01%
2022/03/30	1	44.75	0	0.00	44.30	1	7,160	0.01%
2022/03/29	2	43.28	1	43.00	42.80	1	7,070	0.01%
2022/03/25	10	45.15	21	43.80	42.90	-11	7,078	-0.16%
2022/03/24	10	44.85	0	0.00	44.80	10	7,051	0.14%
2022/03/14	5	41.81	1	41.60	41.85	4	15,534	0.03%
2022/03/08	2	42.45	0	0.00	41.85	2	18,787	0.01%
2022/03/07	3	44.70	6	44.58	44.20	-3	18,870	-0.02%
2022/03/04	1	48.50	15	48.72	47.90	-14	18,949	-0.07%
2022/03/03	14	50.43	6	49.77	49.45	8	18,935	0.04%
2022/03/02	1	47.05	1	48.25	49.35	0	18,785	0.00%
2022/03/01	0	0.00	11	47.51	47.70	-11	18,648	-0.06%
2022/02/25	0	0.00	1	45.55	45.20	-1	18,660	-0.01%
2022/02/24	10	46.61	4	46.71	44.50	6	18,732	0.03%
2022/02/23	7	46.58	6	47.44	47.90	1	18,715	0.01%
2022/02/22	6	47.05	5	48.50	46.10	1	18,769	0.01%
2022/02/21	6	48.03	12	48.45	47.60	-6	18,758	-0.03%
2022/02/16	3	47.88	3	47.75	48.35	0	20,235	0.00%
2022/02/15	11	47.40	0	0.00	45.95	11	21,622	0.05%
2022/02/14	1	47.10	2	47.45	46.65	-1	23,338	0.00%
2022/02/11	1	51.20	0	0.00	50.10	1	24,113	0.00%
2022/02/10	19	52.08	3	52.40	51.20	16	24,983	0.06%
2022/02/09	7	52.49	7	52.24	51.90	0	25,107	0.00%
2022/02/08	8	48.44	6	48.35	49.20	2	25,122	0.01%
2022/02/07	6	46.27	8	46.30	48.70	-2	25,336	-0.01%
2022/01/26	1	45.85	1	46.25	46.00	0	25,455	0.00%
2022/01/25	0	0.00	2	48.60	45.05	-2	26,009	-0.01%
2022/01/24	1	50.50	1	49.20	49.25	0	26,498	0.00%
2022/01/21	6.1	50.11	5	50.46	50.10	1.1	26,725	0.00%
2022/01/20	2	51.70	0	0.00	51.50	2	26,667	0.01%
2022/01/18	1	53.00	1	53.30	52.50	0	27,338	0.00%
2022/01/17	6	53.98	4	54.48	53.80	2	27,382	0.01%
2022/01/14	0.1	51.80	1	50.90	51.80	-0.9	27,648	0.00%
2022/01/13	2	52.80	0	0.00	54.00	2	27,715	0.01%
2022/01/12	3	57.10	3	56.07	54.70	0	27,639	0.00%
2022/01/11	0.1	55.00	4	54.10	55.00	-3.9	27,401	-0.01%
2022/01/10	0	0.00	20	58.35	58.60	-20	27,261	-0.07%
2022/01/07	4.1	60.10	0	0.00	58.20	4.1	27,170	0.02%
2022/01/06	1	65.20	0	0.00	62.10	1	26,998	0.00%
2022/01/05	9	63.40	11	64.24	63.00	-2	26,823	-0.01%
2022/01/04	3	69.00	5	67.88	66.20	-2	26,657	-0.01%
2022/01/03	22	70.05	29	71.92	68.50	-7	26,455	-0.03%
2021/12/30	0.1	70.20	1	70.50	70.50	-0.9	26,038	0.00%
2021/12/23	0	0.00	3	67.80	69.00	-3	25,899	-0.01%
2021/12/20	0	0.00	2	63.90	64.60	-2	25,821	-0.01%
2021/12/16	40	70.22	17	70.26	69.10	23	25,719	0.09%
2021/12/15	55	67.78	87	69.01	69.00	-32	24,885	-0.13%
2021/12/14	11	67.32	11	68.77	65.50	0	23,972	0.00%
2021/12/13	47	71.84	53	72.26	68.50	-6	23,267	-0.03%
2021/12/10	62	69.89	47	68.56	69.60	15	22,289	0.07%
2021/12/09	19	69.51	23	72.05	70.00	-4	20,311	-0.02%
2021/12/08	71	71.61	28	69.90	65.80	43	19,204	0.22%
2021/12/07	21	65.44	17	66.53	67.80	4	17,027	0.02%
2021/12/06	42	57.83	39	58.29	61.70	3	15,747	0.02%
2021/12/03	3	53.37	8	55.83	56.10	-5	14,291	-0.03%
2021/12/02	10	53.88	1	52.30	51.00	9	13,989	0.06%
2021/12/01	1	54.10	0	0.00	56.50	1	13,671	0.01%
2021/11/30	0	0.00	2	53.10	52.90	-2	13,502	-0.01%
2021/11/26	0	0.00	40	48.45	48.80	-40	13,285	-0.30%
2021/11/24	0	0.00	29	51.65	52.00	-29	13,134	-0.22%
2021/11/23	12	51.50	11	49.76	49.00	1	13,064	0.01%
2021/11/22	1	54.40	0	0.00	54.30	1	12,932	0.01%
2021/11/19	20	54.40	12	55.00	55.00	8	12,867	0.06%
2021/11/18	0	0.00	1	54.80	53.50	-1	12,751	-0.01%
2021/11/17	4	54.83	11	54.78	55.00	-7	12,670	-0.06%
2021/11/16	11	55.34	3	54.87	53.40	8	12,508	0.06%
2021/11/15	21	58.20	13	58.75	59.20	8	12,221	0.07%
2021/11/12	39	52.37	22	52.60	53.90	17	10,981	0.15%
2021/11/11	25	46.86	19	47.39	49.00	6	9,374	0.06%
2021/11/10	53	42.85	9	43.82	44.55	44	7,524	0.58%
2021/11/09	7	39.48	11	39.93	40.50	-4	6,650	-0.06%
2021/11/08	2	34.65	1	34.40	36.85	1	5,681	0.02%
2021/11/05	8	34.96	4	34.25	33.50	4	5,175	0.08%
2021/11/04	6	34.92	7	34.84	33.25	-1	4,679	-0.02%
2021/11/03	2	33.50	4	33.75	35.20	-2	4,353	-0.05%
2021/11/02	13	34.23	16	34.25	35.00	-3	4,000	-0.07%
2021/11/01	10	33.54	8	33.89	34.20	2	3,237	0.06%
2021/10/29	12	29.93	25	29.82	31.10	-13	2,623	-0.50%
2021/10/28	5	28.77	0	0.00	28.30	5	2,293	0.22%
2021/10/27	15	29.47	4	29.08	29.50	11	2,174	0.51%
2021/10/26	2	26.60	8	26.81	28.25	-6	1,615	-0.37%
2021/10/25	1	25.55	5	25.50	25.70	-4	1,366	-0.29%
2021/10/22	3	25.83	6	26.32	26.15	-3	1,234	-0.24%
2021/10/21	3	23.45	2	24.00	24.65	1	743	0.13%
2021/09/29	0	0.00	10	20.41	20.35	-10	708	-1.41%
2021/09/17	0	0.00	1	20.70	20.45	-1	773	-0.13%
2021/09/16	1	21.25	2	21.95	21.30	-1	771	-0.13%
2021/09/09	0	0.00	5	18.96	19.10	-5	729	-0.69%
2021/09/02	0	0.00	2	20.35	19.90	-2	652	-0.31%
2021/08/19	1	18.85	1	19.00	19.10	0	735	0.00%
2021/08/11	2	20.23	0	0.00	20.10	2	728	0.27%
2021/07/07	0	0.00	1	22.55	23.25	-1	1,190	-0.08%
2021/07/05	1	23.30	0	0.00	22.90	1	1,378	0.07%
2021/05/13	1	20.10	0	0.00	20.30	1	2,338	0.04%
2021/05/10	3	25.93	0	0.00	25.55	3	2,292	0.13%
2021/05/06	4	25.20	0	0.00	25.30	4	2,292	0.17%
2021/05/03	2	26.60	0	0.00	26.30	2	2,280	0.09%
2021/04/29	2	28.00	0	0.00	27.80	2	2,276	0.09%
2021/04/28	3	28.93	1	28.75	28.60	2	2,272	0.09%
2021/04/21	10	29.85	0	0.00	29.50	10	2,278	0.44%
2021/04/19	1	28.80	0	0.00	28.80	1	2,245	0.04%
2021/04/14	0	0.00	1	30.25	30.90	-1	2,252	-0.04%
2021/04/13	5	31.24	8	30.83	30.50	-3	2,271	-0.13%
2021/04/12	1	32.20	3	32.47	31.95	-2	2,334	-0.09%
2021/04/09	0	0.00	1	30.65	30.95	-1	2,253	-0.04%
2021/04/08	8	30.38	7	30.66	29.90	1	2,167	0.05%
2021/04/07	0	0.00	3	26.65	28.20	-3	2,018	-0.15%
2021/04/06	8	26.99	3	26.82	26.95	5	1,955	0.26%
2021/03/30	0	0.00	3	26.00	25.65	-3	2,037	-0.15%
2021/03/25	3	23.93	0	0.00	24.00	3	2,166	0.14%
2021/03/18	0	0.00	3	26.23	25.95	-3	3,546	-0.08%
2021/03/17	0	0.00	5	26.00	26.20	-5	3,602	-0.14%
2021/03/16	0	0.00	1	25.30	25.30	-1	3,599	-0.03%
2021/03/15	0	0.00	5	25.65	25.75	-5	3,640	-0.14%
2021/03/11	0	0.00	5	25.30	25.00	-5	3,819	-0.13%
2021/03/03	5	24.50	0	0.00	24.60	5	3,913	0.13%
2021/02/22	7	24.87	2	24.80	25.05	5	3,810	0.13%
2021/02/18	2	24.60	0	0.00	24.60	2	3,737	0.05%
2021/01/29	0	0.00	3	22.57	21.85	-3	3,610	-0.08%
2021/01/21	0	0.00	1	21.65	21.60	-1	3,526	-0.03%
2021/01/14	0	0.00	1	23.50	23.70	-1	3,414	-0.03%
2021/01/13	1	23.25	1	23.35	23.30	0	3,388	0.00%
2021/01/11	1	24.95	1	25.25	24.55	0	3,332	0.00%
2021/01/08	2	24.90	12	24.28	24.25	-10	3,282	-0.30%
2021/01/07	5	25.50	0	0.00	25.60	5	3,242	0.15%
2021/01/05	5	27.17	0.3	27.05	26.80	4.7	3,121	0.15%
2021/01/04	0	0.00	2	26.30	25.55	-2	2,975	-0.07%
2020/12/31	3	25.60	3	25.72	25.75	0	2,950	0.00%
2020/12/30	6	26.31	2.2	25.79	26.70	3.8	2,906	0.13%
2020/12/29	3	25.10	2	25.33	25.05	1	2,796	0.04%
2020/12/28	3.1	25.18	2	25.23	25.05	1.1	2,766	0.04%
2020/12/25	4.1	25.23	1	24.80	25.20	3.1	2,711	0.11%
2020/12/24	0	25.05	0.2	25.00	25.20	-0.2	2,660	-0.01%
2020/12/23	1.1	23.93	1	24.05	24.00	0.1	2,588	0.00%
2020/12/22	1.1	24.20	2	24.53	23.80	-0.9	2,565	-0.04%
2020/12/21	6	24.94	5	25.07	24.60	1	2,525	0.04%
2020/12/18	5.1	27.16	15	26.65	26.50	-9.9	2,439	-0.41%
2020/12/17	16.1	27.76	4	27.63	27.35	12.1	2,312	0.52%
2020/12/16	10.1	29.55	85	29.56	27.10	-74.9	2,119	-3.54%
2020/12/15	0	0.00	50	27.65	28.80	-50	1,284	-3.89%
2020/12/14	5	26.95	16	26.75	26.20	-11	1,168	-0.94%
2020/12/11	10	23.30	2	25.40	25.40	8	973	0.82%
2020/12/10	2	23.40	6	23.57	23.10	-4	874	-0.46%
2020/12/09	4	24.70	0	0.00	23.80	4	853	0.47%
2020/12/07	8	23.64	1	23.55	24.50	7	797	0.88%
2020/12/04	1	21.50	4	21.74	22.40	-3	673	-0.45%
2020/12/03	34	21.03	1	21.15	20.40	33	602	5.48%
2020/12/02	1	19.95	0	0.00	20.75	1	561	0.18%
2020/09/25	0	0.00	1	18.20	18.15	-1	910	-0.11%
2020/09/17	0	0.00	5	18.50	18.50	-5	908	-0.55%
2020/09/10	0	0.00	9	19.00	19.05	-9	897	-1.00%
2020/09/09	5	21.20	0	0.00	20.85	5	861	0.58%
2020/09/03	10	18.66	1	20.05	20.05	9	689	1.30%
2020/09/02	1	18.15	1	18.25	18.25	0	619	0.00%
2020/08/27	0	0.00	5	16.43	16.10	-5	602	-0.83%
2020/07/21	2	18.83	0	0.00	18.75	2	580	0.34%
2020/07/06	0	0.00	1	20.95	20.35	-1	369	-0.27%
2020/07/03	3	20.55	6	20.30	20.30	-3	364	-0.82%
2020/07/02	3	20.10	0	0.00	20.25	3	358	0.84%
2020/05/13	5	20.70	0	0.00	20.60	5	535	0.93%
2020/05/12	10	20.50	0	0.00	20.40	10	530	1.88%
2020/04/28	5	18.90	0	0.00	19.20	5	562	0.89%
2020/04/13	0	0.00	3	17.60	17.30	-3	553	-0.54%
2020/04/08	3	16.00	0	0.00	16.20	3	557	0.54%
2020/03/27	0	14.50	0	0.00	14.60	0	745	0.00%
2020/03/17	0	0.00	15	14.90	14.90	-15	761	-1.97%
2020/03/16	15	16.45	1	15.45	15.50	14	748	1.87%
2020/03/12	11	19.24	0	0.00	18.65	11	724	1.52%
2020/03/11	1	20.85	0	0.00	20.70	1	708	0.14%
2020/03/10	2	20.90	0	0.00	21.30	2	705	0.28%
2020/03/09	8	22.14	5	22.71	22.00	3	697	0.43%
2020/03/03	0	0.00	1	23.00	22.30	-1	683	-0.15%
2020/03/02	1	22.25	0	0.00	22.20	1	680	0.15%
2020/02/04	0	0.00	1	22.80	23.10	-1	550	-0.18%
2020/02/03	10	21.65	0	0.00	21.70	10	537	1.86%
2020/01/31	3	24.50	0	0.00	24.00	3	537	0.56%
2020/01/30	0	0.00	1	24.90	24.90	-1	544	-0.18%
2020/01/07	10	28.18	0	0.00	28.00	10	550	1.82%
2019/12/26	15	30.28	0	0.00	30.00	15	534	2.81%
2019/12/16	0	0.00	7	29.00	28.70	-7	361	-1.94%
2019/12/13	0	0.00	5	28.60	28.35	-5	365	-1.37%
2019/12/12	10	28.45	10	29.00	29.05	0	357	0.00%
2019/11/19	0	0.00	3	28.85	28.30	-3	531	-0.56%
2019/11/18	0	0.00	1	28.85	28.15	-1	530	-0.19%
2019/11/11	10	30.20	0	0.00	30.15	10	565	1.77%
2019/10/30	5	31.62	5	31.18	30.90	0	562	0.00%
2019/10/29	10	32.05	10	31.80	31.80	0	548	0.00%
2019/10/16	0	0.00	2	32.05	31.95	-2	551	-0.36%
2019/10/15	1	31.80	0	0.00	31.65	1	550	0.18%
2019/09/25	0	0.00	5	31.50	31.45	-5	572	-0.87%
2019/09/16	4	32.20	0	0.00	31.70	4	624	0.64%
2019/09/09	9	32.88	0	0.00	32.75	9	623	1.44%
2019/09/06	1	33.70	0	0.00	33.10	1	624	0.16%
2019/09/05	6	33.71	0	0.00	33.40	6	640	0.94%
2019/09/04	30	34.61	15	34.76	34.35	15	629	2.38%
2019/08/28	0	0.00	1	33.20	33.60	-1	523	-0.19%
2019/08/27	1	32.30	5	33.10	32.75	-4	506	-0.79%
2019/08/26	5	32.65	0	0.00	32.70	5	508	0.98%
2019/08/23	0	0.00	20	33.00	33.40	-20	502	-3.98%
2019/08/05	2	31.20	0	0.00	31.20	2	588	0.34%
2019/08/02	2	31.85	0	0.00	31.80	2	601	0.33%
2019/07/30	1	32.20	0	0.00	32.20	1	637	0.16%
2019/07/18	5	32.54	0	0.00	32.40	5	895	0.56%
2019/07/17	5	33.05	0	0.00	32.85	5	959	0.52%
2019/07/12	5	33.45	0	0.00	33.50	5	1,060	0.47%
2019/07/04	0	0.00	5	33.25	33.20	-5	1,404	-0.36%
2019/06/27	1	33.65	1	33.65	33.50	0	1,613	0.00%
2019/06/24	1	33.40	1	33.50	33.50	0	1,887	0.00%
2019/06/19	0	0.00	3	31.45	31.85	-3	1,974	-0.15%
2019/06/17	1	31.40	0	0.00	31.40	1	1,994	0.05%
2019/06/04	1	30.65	0	0.00	30.60	1	2,196	0.05%
2019/06/03	0	0.00	1	30.75	30.60	-1	2,223	-0.04%
2019/05/31	1	30.95	0	0.00	31.50	1	2,238	0.04%
2019/05/21	2	31.60	2	30.60	31.55	0	2,553	0.00%
2019/05/16	0	0.00	2	33.75	33.70	-2	2,539	-0.08%
2019/05/13	1	33.30	1	33.70	33.70	0	2,595	0.00%
2019/05/09	1	35.70	1	34.50	34.80	0	2,576	0.00%
2019/05/08	0	0.00	1	36.00	36.60	-1	2,561	-0.04%
2019/05/03	2	38.30	4	38.00	38.20	-2	2,545	-0.08%
2019/04/30	2	37.10	0	0.00	37.20	2	2,544	0.08%
2019/04/29	2	35.90	12	38.16	36.35	-10	2,567	-0.39%
2019/04/26	2	40.55	3	39.97	39.75	-1	2,629	-0.04%
2019/04/23	5	39.10	2	39.55	39.55	3	2,535	0.12%
2019/04/22	1	38.80	1	38.30	38.30	0	2,470	0.00%
2019/04/19	1	39.60	0	0.00	38.30	1	2,455	0.04%
2019/04/18	0	0.00	9	39.78	38.90	-9	2,430	-0.37%
2019/04/17	3	41.98	0	0.00	41.15	3	2,387	0.13%
2019/04/16	13	40.92	14	40.26	40.20	-1	2,311	-0.04%
2019/04/12	3	37.75	3	37.70	37.70	0	2,174	0.00%
2019/04/10	10	39.30	20	38.58	38.45	-10	2,081	-0.48%
2019/04/08	12	38.58	0	0.00	37.85	12	1,962	0.61%
2019/04/03	10	38.20	2	38.13	38.40	8	1,917	0.42%
2019/04/01	1	37.10	3	37.07	36.00	-2	1,817	-0.11%
2019/03/29	1	37.45	1	37.00	37.05	0	1,789	0.00%
2019/03/28	3	39.13	2	37.60	37.10	1	1,771	0.06%
2019/03/27	11	38.10	6	38.14	38.40	5	1,696	0.29%
2019/03/26	3	35.72	12	35.98	36.85	-9	1,524	-0.59%
2019/03/22	1	34.50	0	0.00	34.40	1	1,429	0.07%
2019/03/21	1	35.05	0	0.00	34.95	1	1,433	0.07%
2019/03/19	0	0.00	1	34.90	35.00	-1	1,463	-0.07%
2019/03/18	4	34.79	1	35.50	35.80	3	1,393	0.22%
2019/03/15	0	0.00	2	31.90	33.00	-2	1,314	-0.15%
2019/03/12	2	33.35	2	33.95	33.20	0	1,343	0.00%
2019/03/07	2	33.55	0	0.00	33.05	2	1,442	0.14%
2019/03/06	2	33.45	4	33.83	34.30	-2	1,450	-0.14%
2019/03/04	2	34.40	2	34.80	34.00	0	1,450	0.00%
2019/02/27	2	34.45	2	34.75	34.40	0	1,459	0.00%
2019/02/26	3	36.35	2	36.48	35.30	1	1,439	0.07%
2019/02/25	0	0.00	2	34.90	34.55	-2	1,358	-0.15%
2019/02/22	3	34.48	2	34.85	33.60	1	1,347	0.07%
2019/02/20	6	34.55	7	34.56	34.20	-1	1,384	-0.07%
2019/02/19	0	0.00	2	32.95	32.65	-2	1,360	-0.15%
2019/02/15	2	32.35	2	32.70	32.35	0	1,388	0.00%
2019/02/14	3	33.43	4	33.65	33.00	-1	1,395	-0.07%
2019/02/13	6	32.91	5	32.71	33.35	1	1,372	0.07%
2019/02/12	0	0.00	2	31.00	30.90	-2	1,337	-0.15%
2019/02/11	4	30.30	2	30.25	30.70	2	1,342	0.15%
2019/01/29	2	31.95	0	0.00	31.30	2	1,357	0.15%
2019/01/28	1	32.20	1	32.45	32.35	0	1,359	0.00%
2019/01/25	4	32.51	3	32.97	32.35	1	1,368	0.07%
2019/01/24	2	32.70	0	0.00	32.45	2	1,381	0.14%
2019/01/23	0	0.00	2	33.20	33.10	-2	1,391	-0.14%
2019/01/22	2	32.85	0	0.00	32.60	2	1,392	0.14%
2019/01/21	1	33.20	2	33.90	33.50	-1	1,394	-0.07%
2019/01/18	2	32.93	2	32.55	33.50	0	1,376	0.00%
2019/01/07	0	0.00	2	29.35	29.30	-2	1,362	-0.15%
2019/01/04	2	28.65	0	0.00	28.60	2	1,384	0.14%
2019/01/03	2	28.90	2	29.25	29.10	0	1,419	0.00%
2018/12/25	2	28.80	2	29.13	29.25	0	1,559	0.00%
2018/12/20	0	0.00	2	29.75	29.65	-2	1,563	-0.13%
2018/12/14	5	32.93	0	0.00	32.50	5	1,661	0.30%
2018/12/13	0	0.00	8	33.48	33.70	-8	1,660	-0.48%
2018/12/12	0	0.00	1	31.40	31.40	-1	1,630	-0.06%
2018/12/11	1	30.60	1	30.70	30.70	0	1,633	0.00%
2018/12/10	1	29.85	0	0.00	30.25	1	1,649	0.06%
2018/12/06	7	32.49	5	34.30	31.15	2	1,651	0.12%
2018/12/05	9	33.81	0	0.00	33.60	9	1,637	0.55%
2018/12/04	6	36.33	10	36.79	35.40	-4	1,659	-0.24%
2018/12/03	4	34.30	0	0.00	35.00	4	1,652	0.24%
2018/11/29	3	34.73	2	34.55	33.70	1	1,640	0.06%
2018/11/28	2	33.95	2	34.35	33.75	0	1,616	0.00%
2018/11/26	0	0.00	5	32.75	32.80	-5	1,601	-0.31%
2018/11/23	3	31.80	0	0.00	31.65	3	1,598	0.19%
2018/11/22	2	32.50	0	0.00	32.35	2	1,601	0.12%
2018/11/21	1	34.00	6	33.88	34.30	-5	1,580	-0.32%
2018/11/20	2	34.40	0	0.00	33.70	2	1,569	0.13%
2018/11/19	1	33.25	3	33.47	33.95	-2	1,540	-0.13%
2018/11/16	3	32.40	0	0.00	31.80	3	1,502	0.20%
2018/11/09	2	28.60	0	0.00	28.30	2	1,456	0.14%
2018/11/07	0	0.00	5	31.00	30.95	-5	1,507	-0.33%
2018/11/06	5	30.20	0	0.00	30.25	5	1,557	0.32%
2018/11/01	1	29.15	1	29.40	30.30	0	1,579	0.00%
2018/10/05	2	35.15	0	0.00	34.55	2	1,916	0.10%
2018/09/26	0	0.00	1	40.70	40.55	-1	2,294	-0.04%
2018/09/25	5	41.83	4	41.19	40.95	1	2,424	0.04%
2018/09/20	1	38.10	1	39.00	38.00	0	2,684	0.00%
2018/09/07	2	43.10	2	41.80	40.70	0	4,066	0.00%
2018/09/06	2	46.00	0	0.00	44.90	2	4,073	0.05%
2018/08/29	0	0.00	3	48.55	49.45	-3	4,622	-0.06%
2018/08/28	0	0.00	8	48.54	48.10	-8	4,709	-0.17%
2018/08/27	11	48.87	0	0.00	49.20	11	4,768	0.23%
2018/08/20	0	0.00	2	47.65	48.00	-2	5,549	-0.04%
2018/08/14	1	51.80	0	0.00	50.90	1	6,158	0.02%
2018/08/13	2	50.50	2	50.50	50.50	0	6,128	0.00%
2018/08/09	3	58.23	5	55.78	58.20	-2	6,083	-0.03%
2018/08/08	2	56.10	0	0.00	55.20	2	6,066	0.03%
2018/08/07	2	55.20	2	55.20	55.60	0	6,069	0.00%
2018/08/06	1	56.20	0	0.00	56.90	1	6,077	0.02%
2018/08/03	0	0.00	4	57.80	56.50	-4	6,091	-0.07%
2018/08/01	3	61.50	0	0.00	61.20	3	6,020	0.05%
2018/07/31	0	0.00	2	61.60	60.90	-2	6,046	-0.03%
2018/07/30	2	64.30	0	0.00	62.00	2	6,134	0.03%
2018/07/27	0	0.00	2	61.55	61.60	-2	6,140	-0.03%
2018/07/26	5	61.98	0	0.00	60.80	5	6,125	0.08%
2018/07/24	2	60.80	0	0.00	60.70	2	6,113	0.03%
2018/07/23	0	0.00	2	58.05	59.50	-2	6,104	-0.03%
2018/07/20	0	0.00	1	59.90	60.40	-1	6,091	-0.02%
2018/07/19	2	60.50	0	0.00	60.10	2	6,065	0.03%
2018/07/16	2	64.20	0	0.00	64.10	2	5,963	0.03%
2018/07/13	11	64.79	1	65.60	64.20	10	5,941	0.17%
2018/07/12	0	0.00	1	63.80	63.70	-1	5,906	-0.02%
2018/07/11	3	65.90	3	64.80	64.70	0	5,866	0.00%
2018/07/10	0	0.00	4	64.90	64.50	-4	5,781	-0.07%
2018/07/09	1	65.50	0	0.00	65.30	1	5,750	0.02%
2018/07/06	3	67.73	0	0.00	67.40	3	5,721	0.05%
2018/07/05	1	69.00	1	65.80	66.50	0	5,655	0.00%
2018/07/04	13	68.57	10	67.30	68.20	3	5,609	0.05%
2018/07/03	0	0.00	5	68.94	65.90	-5	5,540	-0.09%
2018/06/29	13	73.02	12	72.68	72.10	1	5,423	0.02%
2018/06/28	16	73.87	16	73.65	70.90	0	5,288	0.00%
2018/06/27	8	70.61	16	69.77	72.70	-8	4,922	-0.16%
2018/06/26	12	67.92	3	66.73	66.10	9	4,628	0.19%
2018/06/25	1	66.80	14	65.99	66.80	-13	4,457	-0.29%
2018/06/22	14	63.54	2	64.30	63.00	12	4,266	0.28%
2018/06/21	3	63.87	21	65.17	65.80	-18	4,197	-0.43%
2018/06/20	5	62.80	16	61.66	60.60	-11	4,086	-0.27%
2018/06/19	0	0.00	5	62.70	63.10	-5	4,123	-0.12%
2018/06/15	2	62.80	12	63.08	63.40	-10	4,267	-0.23%
2018/06/14	14	64.58	1	64.30	62.50	13	4,292	0.30%
2018/06/13	5	64.46	1	63.30	63.80	4	4,244	0.09%
2018/06/12	27	65.63	15	66.30	65.10	12	4,152	0.29%
2018/06/11	16	58.94	3	59.30	63.00	13	3,896	0.33%
2018/06/08	2	58.20	0	0.00	58.00	2	3,810	0.05%
2018/06/07	0	0.00	7	60.77	60.70	-7	3,768	-0.19%
2018/06/06	2	60.85	0	0.00	60.30	2	3,743	0.05%
2018/06/05	0	0.00	13	60.42	59.00	-13	3,690	-0.35%
2018/06/04	6	65.63	0	0.00	63.00	6	3,620	0.17%
2018/06/01	5	62.92	9	62.62	64.00	-4	3,584	-0.11%
2018/05/30	4	64.73	10	64.71	63.60	-6	3,439	-0.17%
2018/05/29	9	63.09	2	61.25	62.00	7	3,306	0.21%
2018/05/28	1	62.50	1	63.00	62.30	0	3,317	0.00%
2018/05/25	2	57.45	0	0.00	58.60	2	3,125	0.06%
2018/05/24	5	54.16	1	55.42	56.50	4	2,815	0.14%
2018/05/23	2	51.35	0	0.00	53.20	2	2,658	0.08%
2018/05/21	1	49.45	0	0.00	50.00	1	2,481	0.04%
2018/05/16	0	0.00	0.1	48.95	48.20	-0.1	2,528	0.00%
2018/05/15	5	49.20	5	49.65	49.10	0	2,579	0.00%
2018/05/14	5	49.65	0	0.00	50.30	5	2,633	0.19%
2018/05/11	1	48.95	4	47.10	48.15	-3	2,615	-0.11%
2018/05/10	0	0.00	1	48.90	48.05	-1	2,631	-0.04%
2018/05/09	1	48.80	3	49.37	48.60	-2	2,627	-0.08%
2018/05/07	6.1	50.93	3	50.00	50.90	3.1	2,613	0.12%
2018/05/04	1	48.50	0	0.00	48.00	1	2,515	0.04%
2018/04/30	3	45.55	2	45.30	45.50	1	2,613	0.04%
2018/04/24	0	0.00	2	41.95	42.65	-2	2,652	-0.08%
2018/04/23	0	0.00	2	43.68	43.35	-2	2,642	-0.08%
2018/04/10	0	0.00	5	48.10	47.75	-5	3,120	-0.16%
2018/03/31	2	51.20	0	0.00	50.00	2	3,485	0.06%
2018/03/28	2	49.13	3	48.75	49.20	-1	3,454	-0.03%
2018/03/27	2	48.43	0	0.00	48.20	2	3,442	0.06%
2018/03/22	7	49.77	3	49.45	48.45	4	3,557	0.11%
2018/03/21	5	50.28	16	49.59	48.50	-11	3,555	-0.31%
2018/03/20	7	46.84	0	0.00	49.95	7	3,537	0.20%
2018/03/13	1	47.00	0	0.00	45.50	1	4,161	0.02%
2018/03/12	1	46.10	0	0.00	45.35	1	4,173	0.02%
2018/03/08	1	45.50	1	44.90	46.00	0	4,319	0.00%
2018/03/07	0	0.00	6	46.11	45.30	-6	4,470	-0.13%
2018/03/05	7	49.40	11	49.93	47.85	-4	4,758	-0.08%
2018/03/02	3	47.20	0	0.00	47.00	3	4,706	0.06%
2018/03/01	5	46.75	1	47.30	48.20	4	4,707	0.08%
2018/02/27	1	41.50	0	0.00	43.85	1	4,690	0.02%
2018/02/23	2	40.33	1	40.10	40.05	1	4,854	0.02%
2018/02/22	5	39.80	0	0.00	39.40	5	4,882	0.10%
2018/02/21	3	40.20	3	40.12	40.05	0	4,899	0.00%
2018/02/08	1	38.30	1	38.50	39.10	0	4,933	0.00%
2018/02/07	1	40.50	1	37.95	37.85	0	4,993	0.00%
2018/02/06	2	40.03	8	39.23	39.30	-6	5,057	-0.12%
2018/02/05	3	43.55	0	0.00	43.20	3	5,016	0.06%
2018/01/30	2	49.55	1	49.25	48.60	1	5,058	0.02%
2018/01/29	1	48.50	1	48.90	49.10	0	5,066	0.00%
2018/01/26	1	48.60	1	49.25	49.00	0	5,082	0.00%
2018/01/25	1	47.90	0	0.00	48.40	1	5,076	0.02%
2018/01/24	3	54.37	2	53.10	52.30	1	5,033	0.02%
2018/01/22	5	54.50	0	0.00	55.60	5	5,186	0.10%
2018/01/19	1	53.90	1	53.60	53.80	0	5,443	0.00%
2018/01/15	0	0.00	1	53.30	53.30	-1	6,020	-0.02%
2018/01/12	3	52.23	1	53.00	52.70	2	6,022	0.03%
2018/01/10	0	0.00	2	55.50	54.50	-2	5,969	-0.03%
2018/01/09	0	0.00	1	56.80	57.00	-1	5,983	-0.02%
2018/01/08	6	58.02	0	0.00	56.00	6	5,953	0.10%
2018/01/05	1	56.30	0	0.00	55.70	1	5,948	0.02%
2018/01/04	6	55.90	9	54.86	55.70	-3	6,082	-0.05%
2018/01/03	4	54.78	13	54.68	54.70	-9	5,946	-0.15%
2018/01/02	2	52.00	1	54.00	54.00	1	5,866	0.02%