力山 (1515)-第一金-高雄券商分點個股進出

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

力山

(1515)

可現股當沖

股價
49.45
漲跌
▼0.10
漲幅
-0.20%
成交量
806張
產業
上市電機機械類股
346人加入追蹤

立即追蹤
本地時間:13:35(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

力山 (1515)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/24	1	49.15	0	0.00	49.55	1	1,568	0.06%
2024/04/19	1.1	49.60	0	0.00	48.40	1.1	1,586	0.07%
2024/04/18	1	50.90	0	0.00	50.10	1	1,590	0.06%
2024/04/11	1	50.00	0	0.00	50.00	1	1,898	0.05%
2024/04/10	3	50.73	2	51.50	51.00	1	1,877	0.05%
2024/04/01	2	50.23	1	50.40	50.40	1	1,741	0.06%
2024/03/26	0.1	50.00	1	50.10	49.45	-0.9	1,773	-0.05%
2024/03/22	0	0.00	9	51.50	51.20	-9	1,776	-0.51%
2024/03/20	0	0.00	8	48.95	48.60	-8	1,781	-0.45%
2024/03/19	8	50.00	0	0.00	49.45	8	1,813	0.44%
2024/03/18	1	49.80	3	49.73	49.45	-2	1,868	-0.11%
2024/03/13	1	49.25	0	0.00	49.05	1	2,322	0.04%
2024/03/12	10	50.92	0	0.00	51.00	10	2,371	0.42%
2024/03/11	3	49.33	0	0.00	50.60	3	2,478	0.12%
2024/03/06	0	0.00	1	46.50	47.20	-1	2,445	-0.04%
2024/02/29	0	0.00	1	47.70	48.35	-1	2,476	-0.04%
2024/02/27	0	0.00	0.1	47.45	47.50	-0.1	2,491	0.00%
2024/02/22	1	48.55	0	0.00	48.40	1	2,550	0.04%
2024/02/21	0	0.00	1	46.90	46.80	-1	2,567	-0.04%
2024/02/19	1	45.80	0	0.00	45.80	1	3,920	0.03%
2024/02/16	1	46.10	0	0.00	45.95	1	4,299	0.02%
2024/01/10	0.1	47.75	0	0.00	47.70	0.1	5,365	0.00%
2024/01/09	0	0.00	1	52.00	53.00	-1	5,272	-0.02%
2024/01/05	0	0.00	5	53.08	52.90	-5	5,171	-0.10%
2024/01/04	1	51.20	0	0.00	51.10	1	5,136	0.02%
2024/01/03	3	50.50	0	0.00	50.70	3	5,209	0.06%
2023/12/26	5	51.58	0	0.00	51.60	5	5,280	0.09%
2023/12/25	0	0.00	4	50.78	50.80	-4	5,301	-0.08%
2023/12/20	0	0.00	1	53.00	53.00	-1	5,297	-0.02%
2023/12/18	1	53.40	0	0.00	53.30	1	5,322	0.02%
2023/12/12	0	0.00	1	55.70	55.40	-1	5,344	-0.02%
2023/12/11	5	54.58	3	57.00	53.40	2	5,343	0.04%
2023/12/08	0	0.00	1	55.00	54.30	-1	5,410	-0.02%
2023/12/07	3	54.30	2	54.20	54.60	1	5,684	0.02%
2023/12/06	2	52.70	5	54.40	53.60	-3	5,699	-0.05%
2023/12/05	3	55.50	0	0.00	54.10	3	5,521	0.05%
2023/12/04	0	0.00	2	58.90	58.40	-2	5,467	-0.04%
2023/12/01	1	57.80	0	0.00	58.00	1	5,442	0.02%
2023/11/29	0	0.00	5	56.56	56.70	-5	5,409	-0.09%
2023/11/28	27	56.57	23	56.77	57.00	4	5,398	0.07%
2023/11/22	3	59.33	0	0.00	59.70	3	5,279	0.06%
2023/11/21	1	59.30	1.3	58.34	59.50	-0.3	5,262	-0.01%
2023/11/20	0	0.00	1	59.70	59.90	-1	5,234	-0.02%
2023/11/17	9	58.63	14	59.23	59.90	-5	5,179	-0.10%
2023/11/16	44	58.34	38	58.72	58.40	6	4,788	0.13%
2023/11/15	3	54.70	9	55.61	58.10	-6	3,804	-0.16%
2023/11/14	16	51.63	38	50.42	52.90	-22	3,423	-0.64%
2023/11/13	1	48.60	30	50.40	50.40	-29	2,790	-1.04%
2023/11/10	4.3	44.37	6	45.48	45.90	-1.7	2,515	-0.07%
2023/11/09	29	42.85	5	42.58	42.65	24	2,313	1.04%
2023/11/08	1	41.70	6	43.10	43.10	-5	2,198	-0.23%
2023/10/31	1	39.80	0	0.00	39.80	1	2,271	0.04%
2023/10/27	1	40.90	0	0.00	40.10	1	2,276	0.04%
2023/10/23	1	39.80	0	0.00	39.85	1	2,274	0.04%
2023/10/16	0	0.00	2	40.45	39.90	-2	2,265	-0.09%
2023/10/13	1	41.25	0	0.00	40.70	1	2,286	0.04%
2023/10/12	4	42.15	0	0.00	42.45	4	2,294	0.17%
2023/10/11	36	43.41	0	0.00	41.45	36	2,293	1.57%
2023/10/02	0	0.00	3	43.93	44.70	-3	2,465	-0.12%
2023/09/27	0	0.00	1	41.70	41.85	-1	2,419	-0.04%
2023/09/21	1	40.20	0	0.00	40.40	1	2,415	0.04%
2023/09/15	1	43.90	0	0.00	44.75	1	2,344	0.04%
2023/09/13	16	43.85	16	44.06	44.10	0	2,167	0.00%
2023/09/12	2	42.30	3	42.82	43.60	-1	1,845	-0.05%
2023/09/06	0	0.00	1	35.85	35.90	-1	1,513	-0.07%
2023/08/22	1	37.30	0	0.00	37.05	1	1,629	0.06%
2023/08/17	1	37.00	1	37.50	38.00	0	1,596	0.00%
2023/08/10	1	38.50	1	38.75	38.55	0	1,499	0.00%
2023/07/27	1	35.55	1	35.55	35.40	0	1,403	0.00%
2023/07/13	0	0.00	2	38.05	37.65	-2	1,300	-0.15%
2023/07/12	2	38.15	1	37.80	37.85	1	1,282	0.08%
2023/07/11	2	39.80	4	39.40	39.25	-2	1,226	-0.16%
2023/07/10	1	38.25	1	38.95	39.15	0	1,061	0.00%
2023/06/28	1	34.70	0	0.00	34.50	1	866	0.12%
2023/06/21	1	37.40	15	37.50	37.65	-14	801	-1.75%
2023/06/16	2	35.45	0	0.00	36.30	2	742	0.27%
2023/06/13	3	34.65	4	33.93	34.15	-1	646	-0.15%
2023/06/12	1	33.90	1	34.05	34.05	0	617	0.00%
2023/06/07	1	33.20	0	0.00	33.20	1	604	0.17%
2023/06/06	1	32.65	0	0.00	32.65	1	587	0.17%
2023/06/05	0	0.00	20	32.15	32.60	-20	573	-3.49%
2023/06/02	20	31.25	0	0.00	30.85	20	520	3.85%
2023/05/05	0	0.00	3	30.40	30.40	-3	560	-0.53%
2023/05/04	0	0.00	1	31.35	30.80	-1	564	-0.18%
2023/04/13	2	29.68	0	0.00	29.65	2	553	0.36%
2023/02/22	1	32.65	1	32.15	32.05	0	670	0.00%
2023/02/14	2	30.60	0	0.00	30.55	2	659	0.30%
2023/01/31	0	0.00	2	30.23	30.50	-2	639	-0.31%
2023/01/10	2	29.00	0	0.00	29.40	2	629	0.32%
2022/11/22	0	0.00	2	29.70	29.70	-2	676	-0.30%
2022/11/21	2	31.05	0	0.00	30.40	2	767	0.26%
2022/09/29	0	0.00	1	29.50	29.65	-1	1,390	-0.07%
2022/09/26	0	0.00	15	30.90	30.80	-15	1,377	-1.09%
2022/09/23	0	0.00	3	33.50	32.20	-3	1,380	-0.22%
2022/09/20	3	33.30	0	0.00	33.20	3	1,384	0.22%
2022/09/16	0	0.00	5	34.75	34.70	-5	1,386	-0.36%
2022/09/13	0	0.00	4	35.45	34.85	-4	1,402	-0.29%
2022/09/12	2	34.78	0	0.00	34.90	2	1,416	0.14%
2022/09/08	0	0.00	5	33.32	33.70	-5	1,424	-0.35%
2022/09/05	2	33.75	0	0.00	33.35	2	1,447	0.14%
2022/08/29	2	33.30	0	0.00	33.30	2	1,451	0.14%
2022/08/26	26	36.34	9	34.58	34.50	17	1,448	1.17%
2022/08/16	1	32.90	1	32.50	32.50	0	1,360	0.00%
2022/08/08	1	30.00	1	30.30	30.45	0	1,354	0.00%
2022/08/05	0	0.00	1	31.20	31.20	-1	1,354	-0.07%
2022/08/02	2	33.95	1	33.65	33.50	1	1,335	0.07%
2022/07/29	0	0.00	27	32.88	33.00	-27	1,301	-2.07%
2022/07/18	7	34.99	0	0.00	34.40	7	1,193	0.59%
2022/07/14	4	34.40	4	34.70	34.70	0	1,006	0.00%
2022/07/12	2	29.40	0	0.00	28.70	2	882	0.23%
2022/07/01	1	26.15	0	0.00	26.10	1	866	0.12%
2022/06/30	1	27.45	0	0.00	26.80	1	861	0.12%
2022/06/21	2	27.70	2	28.40	29.10	0	865	0.00%
2022/06/20	1	28.05	0	0.00	27.40	1	870	0.11%
2022/06/16	0	0.00	3	31.55	30.50	-3	842	-0.36%
2022/06/14	1	34.90	0	0.00	34.00	1	832	0.12%
2022/06/13	1	35.90	0	0.00	35.60	1	836	0.12%
2022/06/09	1	36.00	0	0.00	36.80	1	843	0.12%
2022/06/08	1	40.00	0	0.00	40.10	1	818	0.12%
2022/06/01	5	39.60	5	39.65	39.65	0	841	0.00%
2022/05/09	0	0.00	47	37.84	37.10	-47	1,122	-4.19%
2022/05/06	5	39.07	0	0.00	39.50	5	1,222	0.41%
2022/05/05	1	41.05	0	0.00	40.95	1	1,255	0.08%
2022/04/27	5	39.49	0	0.00	39.55	5	1,449	0.35%
2022/04/25	3	40.78	0	0.00	41.05	3	1,447	0.21%
2022/04/20	0	0.00	6	42.60	42.65	-6	1,456	-0.41%
2022/04/12	2	41.00	0	0.00	42.10	2	1,563	0.13%
2022/04/11	1	41.50	0	0.00	41.30	1	1,573	0.06%
2022/04/07	1	43.20	0	0.00	42.80	1	1,584	0.06%
2022/04/06	1	44.25	0	0.00	44.35	1	1,577	0.06%
2022/03/22	0	0.00	2	45.43	46.05	-2	1,579	-0.13%
2022/03/16	2	42.80	0	0.00	43.35	2	1,605	0.12%
2022/03/09	5	41.00	0	0.00	40.75	5	1,643	0.30%
2022/03/07	1	42.45	0	0.00	42.00	1	1,636	0.06%
2022/03/04	1	43.60	0	0.00	43.55	1	1,624	0.06%
2022/02/25	6	41.81	0	0.00	42.75	6	1,612	0.37%
2022/02/24	6	43.52	0	0.00	42.85	6	1,591	0.38%
2022/02/22	1	43.60	0	0.00	43.10	1	1,572	0.06%
2022/02/14	10	42.92	0	0.00	42.90	10	1,489	0.67%
2022/02/08	0	0.00	6	41.88	43.60	-6	1,345	-0.45%
2022/01/26	16	45.11	0	0.00	44.40	16	1,186	1.35%
2022/01/21	1	48.60	0	0.00	48.20	1	1,034	0.10%
2022/01/11	2	53.50	0	0.00	52.50	2	943	0.21%
2022/01/07	6	53.58	0	0.00	52.00	6	903	0.66%
2022/01/06	1	55.70	0	0.00	55.90	1	827	0.12%
2022/01/04	1	55.90	0	0.00	56.50	1	817	0.12%
2022/01/03	3	55.90	0	0.00	55.90	3	800	0.37%
2021/12/30	2	56.75	0	0.00	56.50	2	792	0.25%
2021/12/29	0	0.00	10	57.70	57.30	-10	778	-1.28%
2021/12/20	5	56.50	0	0.00	56.60	5	742	0.67%
2021/12/16	1	55.70	1	56.00	55.80	0	709	0.00%
2021/12/15	1	55.50	0	0.00	55.60	1	701	0.14%
2021/12/14	1	56.40	0	0.00	56.20	1	687	0.15%
2021/12/13	18	57.10	0	0.00	57.00	18	672	2.68%
2021/12/09	5	59.26	0	0.00	59.20	5	607	0.82%
2021/12/07	2	59.10	0	0.00	59.00	2	604	0.33%
2021/11/15	0	0.00	35	65.36	65.30	-35	501	-6.99%
2021/11/09	12	64.20	0	0.00	65.20	12	517	2.32%
2021/10/29	10	67.40	0	0.00	67.00	10	663	1.51%
2021/10/25	0	0.00	1	66.00	66.00	-1	700	-0.14%
2021/10/22	9	66.26	0	0.00	65.70	9	723	1.24%
2021/10/21	4	66.70	0	0.00	67.40	4	734	0.54%
2021/08/16	0	0.00	2	70.00	70.00	-2	1,783	-0.11%
2021/08/11	0	0.00	2	73.30	73.00	-2	1,828	-0.11%
2021/08/10	0	0.00	7	73.00	73.10	-7	1,855	-0.38%
2021/08/05	0	0.00	2	77.50	78.00	-2	1,943	-0.10%
2021/08/04	2	81.60	0	0.00	80.80	2	2,001	0.10%
2021/07/29	0	0.00	1	78.40	77.90	-1	2,424	-0.04%
2021/07/28	1	79.80	2	77.30	77.90	-1	2,486	-0.04%
2021/07/27	2	79.25	0	0.00	78.30	2	2,563	0.08%
2021/07/23	1	82.10	1	81.30	81.00	0	2,630	0.00%
2021/07/22	1	83.10	0	0.00	82.20	1	2,660	0.04%
2021/07/21	28	84.87	28	84.83	84.40	0	2,646	0.00%
2021/07/20	1	83.60	0	0.00	83.60	1	2,616	0.04%
2021/07/15	0	0.00	4	82.03	83.00	-4	2,618	-0.15%
2021/07/14	2	83.90	6	81.63	82.00	-4	2,642	-0.15%
2021/07/13	4	84.10	4	83.90	83.40	0	2,758	0.00%
2021/07/12	3	83.00	2	83.90	82.30	1	2,754	0.04%
2021/07/09	0	0.00	5	78.70	78.50	-5	2,721	-0.18%
2021/07/06	2	79.30	0	0.00	78.60	2	3,050	0.07%
2021/07/02	1	78.00	0	0.00	78.90	1	3,225	0.03%
2021/06/25	0	0.00	5	82.60	82.20	-5	3,582	-0.14%
2021/06/16	0	0.00	1	77.20	76.60	-1	3,757	-0.03%
2021/06/10	0	0.00	2	77.20	76.60	-2	4,079	-0.05%
2021/06/09	3	79.03	7	79.40	79.60	-4	4,120	-0.10%
2021/06/08	12	78.55	1	79.20	78.90	11	4,263	0.26%
2021/06/02	1	79.60	0	0.00	79.70	1	4,767	0.02%
2021/06/01	0	0.00	5	78.90	78.70	-5	4,753	-0.11%
2021/05/31	17	76.98	0	0.00	77.40	17	4,755	0.36%
2021/05/27	0	0.00	10	75.20	77.00	-10	4,796	-0.21%
2021/05/26	10	72.90	0	0.00	73.00	10	4,784	0.21%
2021/05/25	1	70.40	0	0.00	70.30	1	4,789	0.02%
2021/05/20	1	67.00	1	67.60	66.60	0	4,882	0.00%
2021/05/19	1	67.20	1	65.90	67.00	0	5,007	0.00%
2021/05/18	0	0.00	20	66.70	67.20	-20	5,222	-0.38%
2021/05/17	20	63.20	5	67.10	63.10	15	5,225	0.29%
2021/05/12	0	0.00	2	71.80	67.40	-2	5,194	-0.04%
2021/05/11	5	73.80	0	0.00	71.50	5	5,147	0.10%
2021/05/10	6	78.72	0	0.00	78.80	6	5,120	0.12%
2021/05/06	1	83.60	0	0.00	83.60	1	4,894	0.02%
2021/04/28	2	93.50	1	93.40	93.40	1	4,658	0.02%
2021/04/22	1	88.50	0	0.00	88.00	1	4,700	0.02%
2021/04/21	1	90.70	0	0.00	89.80	1	4,659	0.02%
2021/04/19	1	89.10	0	0.00	89.00	1	4,635	0.02%
2021/04/16	0	0.00	1	95.50	95.30	-1	4,540	-0.02%
2021/04/13	1	94.00	2	94.25	92.00	-1	4,402	-0.02%
2021/04/12	4	96.15	1	98.20	95.90	3	4,308	0.07%
2021/04/09	0	0.00	8	106.56	106.50	-8	4,142	-0.19%
2021/04/08	0	0.00	1	102.00	103.50	-1	4,036	-0.02%
2021/04/07	2	99.40	31	100.48	99.60	-29	3,966	-0.73%
2021/04/06	1	100.50	3	99.10	100.00	-2	3,914	-0.05%
2021/04/01	4	97.88	1	98.30	98.00	3	3,769	0.08%
2021/03/31	0	0.00	1	96.20	94.30	-1	3,590	-0.03%
2021/03/29	0	0.00	4	95.28	95.30	-4	3,595	-0.11%
2021/03/26	0	0.00	1	94.50	92.60	-1	3,589	-0.03%
2021/03/25	1	93.10	0	0.00	93.20	1	3,564	0.03%
2021/03/23	0	0.00	2	93.10	93.50	-2	3,565	-0.06%
2021/03/22	1	92.00	0	0.00	91.60	1	3,532	0.03%
2021/03/19	4	94.70	2	93.30	93.40	2	3,513	0.06%
2021/03/18	1	94.50	0	0.00	94.90	1	3,434	0.03%
2021/03/16	32	96.53	3	95.87	92.50	29	3,349	0.87%
2021/03/15	6	93.28	8	91.75	92.60	-2	3,179	-0.06%
2021/03/12	5	92.38	7	92.69	92.00	-2	3,144	-0.06%
2021/03/11	6	92.12	8	91.84	93.40	-2	3,004	-0.07%
2021/03/04	0	0.00	1	81.70	81.80	-1	2,459	-0.04%
2021/02/25	2	84.90	2	84.10	82.70	0	2,325	0.00%
2021/02/23	1	84.80	2	84.10	83.20	-1	2,268	-0.04%
2021/02/19	6	85.83	6	87.83	88.00	0	2,162	0.00%
2021/02/18	2	84.90	6	86.00	86.10	-4	2,051	-0.19%
2021/02/17	0	0.00	1	78.70	79.10	-1	1,811	-0.06%
2021/02/04	0	0.00	1	78.50	78.20	-1	1,752	-0.06%
2021/02/01	0	0.00	1	77.30	78.30	-1	1,833	-0.05%
2021/01/29	1	78.20	0	0.00	73.60	1	1,749	0.06%
2021/01/25	1	76.20	1	75.40	75.40	0	1,731	0.00%
2021/01/22	0	0.00	12	73.60	73.60	-12	1,720	-0.70%
2021/01/20	13	73.64	1	72.70	73.30	12	1,713	0.70%
2021/01/19	1	78.00	2	78.25	77.60	-1	1,667	-0.06%
2021/01/18	1	77.50	2	77.00	77.30	-1	1,623	-0.06%
2021/01/13	1	75.80	0	0.00	75.90	1	1,617	0.06%
2020/12/28	0	0.00	1	72.40	72.50	-1	1,759	-0.06%
2020/12/25	1	73.20	0	0.00	73.20	1	1,764	0.06%
2020/12/23	4	73.00	0	0.00	72.70	4	1,805	0.22%
2020/12/09	2	74.55	0	0.00	75.20	2	2,129	0.09%
2020/12/02	0	0.00	4	77.00	76.40	-4	2,614	-0.15%
2020/11/17	1	75.80	0	0.00	75.80	1	4,038	0.02%
2020/11/10	7	76.97	0	0.00	76.70	7	4,273	0.16%
2020/11/04	2	80.60	0	0.00	81.90	2	4,341	0.05%
2020/10/27	0	0.00	10	80.00	80.30	-10	5,037	-0.20%
2020/10/15	1	83.50	0	0.00	83.00	1	5,718	0.02%
2020/10/14	1	86.50	0	0.00	86.30	1	5,697	0.02%
2020/10/12	3	86.07	0	0.00	85.10	3	5,708	0.05%
2020/10/08	5	85.58	0	0.00	85.90	5	5,754	0.09%
2020/10/07	2	86.15	0	0.00	86.10	2	5,774	0.03%
2020/09/30	1	82.00	1	81.90	82.50	0	5,840	0.00%
2020/09/29	1	81.60	1	81.20	81.30	0	5,862	0.00%
2020/09/25	4	80.70	2	79.70	79.00	2	5,884	0.03%
2020/09/23	1	85.30	1	85.30	85.90	0	5,840	0.00%
2020/09/22	1	87.20	1	87.60	87.10	0	5,868	0.00%
2020/09/21	1	87.80	1	87.30	87.50	0	5,867	0.00%
2020/09/18	5	87.40	5	87.90	88.30	0	5,862	0.00%
2020/09/17	2	86.25	2	87.25	86.20	0	5,831	0.00%
2020/09/16	3	89.77	1	90.90	89.00	2	5,752	0.03%
2020/09/15	1	91.30	1	92.00	91.50	0	5,736	0.00%
2020/09/14	10	90.97	10	89.30	90.70	0	5,758	0.00%
2020/09/11	5	93.12	31	92.89	91.30	-26	5,721	-0.45%
2020/09/10	5	94.92	2	95.55	92.60	3	5,703	0.05%
2020/09/09	3	98.07	13	98.25	97.00	-10	5,681	-0.18%
2020/09/08	1	96.20	3	94.77	94.20	-2	5,669	-0.04%
2020/09/07	0	0.00	2	96.25	94.00	-2	5,679	-0.04%
2020/09/04	5	97.02	5	96.42	96.30	0	5,677	0.00%
2020/09/03	21	99.30	18	99.48	99.00	3	5,592	0.05%
2020/09/02	14	98.81	13	98.33	97.20	1	5,483	0.02%
2020/09/01	12	101.92	6	97.45	97.30	6	5,390	0.11%
2020/08/31	6	96.13	14	97.22	100.50	-8	5,159	-0.16%
2020/08/28	0	0.00	4	91.10	91.50	-4	4,848	-0.08%
2020/08/26	0	0.00	1	89.30	89.70	-1	4,910	-0.02%
2020/08/25	2	90.10	0	0.00	90.30	2	4,936	0.04%
2020/08/24	23	90.84	2	89.80	91.80	21	4,898	0.43%
2020/08/21	20	85.30	20	85.33	86.00	0	4,829	0.00%
2020/08/20	11	85.97	10	82.97	83.00	1	4,863	0.02%
2020/08/19	6	89.35	9	89.81	88.00	-3	4,959	-0.06%
2020/08/18	31	88.98	10	88.00	87.80	21	5,041	0.42%
2020/08/13	1	85.80	32	86.64	85.50	-31	5,137	-0.60%
2020/08/12	1	84.10	1	83.80	84.30	0	5,126	0.00%
2020/08/11	13	87.16	13	88.29	84.70	0	5,144	0.00%
2020/08/10	11	87.81	11.5	89.10	86.90	-0.5	5,118	-0.01%
2020/08/07	1	90.80	0	0.00	91.00	1	5,029	0.02%
2020/08/06	12	89.41	10	89.95	89.20	2	5,064	0.04%
2020/08/05	1	90.70	3	90.40	90.00	-2	5,118	-0.04%
2020/08/04	5	89.04	1	89.40	90.00	4	5,081	0.08%
2020/08/03	0.5	86.80	0	0.00	86.80	0.5	4,878	0.01%
2020/07/29	2	79.00	0	0.00	78.70	2	5,046	0.04%
2020/07/28	0	0.00	24	79.03	78.60	-24	5,072	-0.47%
2020/07/27	12	86.28	3	83.50	84.10	9	5,221	0.17%
2020/07/24	30	85.53	31	85.93	85.70	-1	5,315	-0.02%
2020/07/23	2	81.35	1	83.00	83.00	1	5,285	0.02%
2020/07/22	41	83.57	0	0.00	83.20	41	5,397	0.76%
2020/07/21	5	78.00	2	79.20	81.90	3	5,366	0.06%
2020/07/15	16	76.74	18	77.91	78.80	-2	5,822	-0.03%
2020/07/10	1	77.80	0	0.00	77.40	1	6,003	0.02%
2020/07/09	2	81.05	0	0.00	80.80	2	5,988	0.03%
2020/07/01	15	78.36	15	79.16	79.30	0	5,920	0.00%
2020/06/24	1	82.10	1	82.10	81.90	0	5,822	0.00%
2020/06/22	2	83.05	2	84.25	82.60	0	5,826	0.00%
2020/06/19	1	87.00	2	86.25	85.90	-1	5,806	-0.02%
2020/06/18	1	84.70	0	0.00	85.50	1	5,780	0.02%
2020/06/17	1	84.80	0	0.00	84.50	1	5,766	0.02%
2020/06/16	14	85.68	12	86.32	86.20	2	5,763	0.03%
2020/06/15	0	0.00	1	83.30	84.00	-1	5,562	-0.02%
2020/06/09	1	82.00	0	0.00	80.10	1	5,378	0.02%
2020/06/02	10	79.73	13	80.38	80.50	-3	5,126	-0.06%
2020/06/01	10	79.50	10	79.90	79.10	0	5,126	0.00%
2020/05/29	10	79.33	11	77.95	80.40	-1	5,101	-0.02%
2020/05/28	5	79.20	5	79.80	77.60	0	5,040	0.00%
2020/05/27	11	77.99	20	78.15	79.00	-9	4,977	-0.18%
2020/05/26	5	77.34	8	78.26	77.20	-3	4,919	-0.06%
2020/05/25	11	77.46	0	0.00	77.90	11	4,729	0.23%
2020/05/21	15	72.67	15	72.89	74.20	0	4,462	0.00%
2020/05/20	0	0.00	2	70.80	70.80	-2	4,358	-0.05%
2020/05/19	1	71.70	1	71.50	70.40	0	4,342	0.00%
2020/05/14	10	71.10	12	70.53	69.10	-2	4,212	-0.05%
2020/05/13	37	71.94	37	72.29	72.10	0	4,160	0.00%
2020/05/12	7	70.47	6	71.00	69.90	1	4,062	0.02%
2020/05/11	1	73.90	0	0.00	73.00	1	3,921	0.03%
2020/05/08	14	76.57	11	77.61	74.80	3	3,852	0.08%
2020/05/07	1	76.00	4	77.15	76.00	-3	3,739	-0.08%
2020/05/06	25	73.14	29	73.52	73.10	-4	3,472	-0.12%
2020/05/05	12	72.21	11	72.36	71.60	1	3,392	0.03%
2020/05/04	24	71.72	21	72.32	72.10	3	3,337	0.09%
2020/04/30	37	74.28	41	74.07	72.20	-4	3,268	-0.12%
2020/04/29	48	69.62	49	70.41	73.00	-1	3,049	-0.03%
2020/04/28	45	68.54	33	68.22	68.50	12	2,870	0.42%
2020/04/27	20	65.23	21	63.88	68.20	-1	2,663	-0.04%
2020/04/23	10	65.78	10	67.70	63.80	0	2,445	0.00%
2020/04/22	46	62.77	45	63.74	65.20	1	2,337	0.04%
2020/04/21	33	65.30	32	65.25	64.10	1	2,246	0.04%
2020/04/17	2	59.25	14	60.28	60.50	-12	1,803	-0.67%
2020/04/16	1	54.70	12	54.30	56.70	-11	1,665	-0.66%
2020/04/15	1	51.80	8	52.13	51.60	-7	1,562	-0.45%
2020/04/14	0	0.00	7	50.00	50.00	-7	1,482	-0.47%
2020/04/09	1	44.50	0	0.00	44.95	1	1,398	0.07%
2020/04/08	2	44.98	0	0.00	45.30	2	1,361	0.15%
2020/03/27	5	42.55	0	0.00	41.40	5	1,248	0.40%
2020/03/24	0	0.00	1	39.45	39.15	-1	1,178	-0.08%
2020/03/23	0	0.00	1	36.00	36.00	-1	1,139	-0.09%
2020/03/20	1	41.00	0	0.00	40.00	1	1,120	0.09%
2020/03/18	0	0.00	1	45.90	44.90	-1	1,088	-0.09%
2020/03/13	1	44.90	0	0.00	44.90	1	1,034	0.10%
2020/03/12	2	50.95	1	49.85	49.85	1	1,002	0.10%
2020/03/11	0	0.00	2	54.80	54.30	-2	973	-0.21%
2020/03/09	0	0.00	2	55.20	55.20	-2	954	-0.21%
2020/03/06	1	59.60	2	59.40	59.30	-1	936	-0.11%
2020/03/05	6	60.33	0	0.00	61.00	6	972	0.62%
2020/03/04	0	0.00	1	56.30	57.50	-1	928	-0.11%
2020/03/03	0	0.00	1	55.10	54.00	-1	895	-0.11%
2020/02/25	1	60.30	0	0.00	60.60	1	937	0.11%
2020/01/09	0	0.00	1	72.40	72.20	-1	1,174	-0.09%
2019/12/25	0	0.00	1	71.00	71.00	-1	1,355	-0.07%
2019/12/24	1	70.10	0	0.00	70.10	1	1,462	0.07%
2019/12/19	0	0.00	1	72.80	72.80	-1	1,575	-0.06%
2019/12/18	1	72.90	0	0.00	73.00	1	1,581	0.06%
2019/12/13	5	73.94	4	72.60	72.60	1	1,638	0.06%
2019/11/26	0	0.00	2	82.00	81.60	-2	1,731	-0.12%
2019/11/25	0	0.00	3	80.90	82.60	-3	1,723	-0.17%
2019/11/19	3	80.47	0	0.00	80.70	3	1,771	0.17%
2019/11/15	4	79.05	0	0.00	79.10	4	1,801	0.22%
2019/11/11	7	81.30	0	0.00	79.50	7	2,082	0.34%
2019/11/08	0	0.00	17	84.42	83.70	-17	2,154	-0.79%
2019/11/06	37	80.96	0	0.00	80.00	37	2,130	1.74%
2019/10/29	0	0.00	1	82.90	82.90	-1	2,134	-0.05%
2019/10/28	0	0.00	2	83.90	84.10	-2	2,130	-0.09%
2019/10/23	2	83.80	0	0.00	83.70	2	2,170	0.09%
2019/10/16	1	86.90	0	0.00	86.80	1	2,313	0.04%
2019/10/09	0	0.00	1	83.50	83.50	-1	2,376	-0.04%
2019/10/08	0	0.00	1	85.50	85.50	-1	2,385	-0.04%
2019/10/03	5	87.00	5	87.80	87.20	0	2,477	0.00%
2019/10/02	2	86.80	2	88.50	87.10	0	2,467	0.00%
2019/09/27	5	93.34	6	94.40	89.00	-1	2,440	-0.04%
2019/09/26	1	97.30	0	0.00	97.50	1	2,362	0.04%
2019/09/25	1	94.50	0	0.00	94.50	1	2,265	0.04%
2019/09/06	1	91.90	0	0.00	92.60	1	2,482	0.04%
2019/09/04	0	0.00	8	88.70	88.60	-8	2,496	-0.32%
2019/08/29	0	0.00	2	91.00	90.10	-2	2,612	-0.08%
2019/08/28	0	0.00	1	92.10	89.80	-1	2,602	-0.04%
2019/08/20	0	0.00	7	95.00	94.10	-7	2,699	-0.26%
2019/08/19	0	0.00	1	97.50	95.70	-1	2,786	-0.04%
2019/08/15	0	0.00	2	104.00	100.50	-2	2,858	-0.07%
2019/08/14	20	104.00	17	101.94	102.50	3	2,815	0.11%
2019/08/13	0	0.00	7	96.03	98.10	-7	2,699	-0.26%
2019/08/12	0	0.00	2	92.80	91.00	-2	2,654	-0.08%
2019/08/08	0	0.00	1	90.50	90.50	-1	2,592	-0.04%
2019/08/05	0	0.00	8	89.30	89.00	-8	2,681	-0.30%
2019/08/02	1	89.20	0	0.00	89.20	1	2,805	0.04%
2019/08/01	0	0.00	1	91.50	92.00	-1	2,797	-0.04%
2019/07/30	9	88.32	9	87.00	87.00	0	2,776	0.00%
2019/07/26	1	89.00	4	89.60	88.90	-3	2,806	-0.11%
2019/07/23	7	89.09	7	89.37	88.90	0	2,952	0.00%
2019/07/22	7	89.46	0	0.00	88.90	7	2,957	0.24%
2019/07/19	6	91.12	6	91.20	90.70	0	2,959	0.00%
2019/07/18	2	92.20	1	90.80	91.60	1	2,947	0.03%
2019/07/17	1	88.20	4	89.85	90.00	-3	2,872	-0.10%
2019/07/16	0	0.00	3	90.60	88.10	-3	2,832	-0.11%
2019/07/11	3	87.70	3	87.20	87.20	0	2,789	0.00%
2019/07/10	7	86.60	0	0.00	87.70	7	2,795	0.25%
2019/07/09	4	87.10	2	88.20	89.40	2	2,771	0.07%
2019/07/04	0	0.00	1	87.20	86.30	-1	2,947	-0.03%
2019/07/02	19	85.42	2	85.75	85.90	17	2,945	0.58%
2019/07/01	11	84.88	0	0.00	85.20	11	2,970	0.37%
2019/06/28	2	87.70	1	85.70	84.60	1	2,991	0.03%
2019/06/26	2	82.95	3	84.03	86.10	-1	3,022	-0.03%
2019/06/18	1	82.80	0	0.00	82.60	1	3,099	0.03%
2019/06/14	7	82.54	7	82.76	82.80	0	3,130	0.00%
2019/06/13	14	83.25	14	83.36	82.50	0	3,156	0.00%
2019/06/12	5	84.44	5	84.20	84.20	0	3,287	0.00%
2019/06/10	0	0.00	2	81.70	83.40	-2	3,396	-0.06%
2019/06/05	1	79.00	1	79.50	80.70	0	3,460	0.00%
2019/06/03	2	79.30	0	0.00	79.00	2	3,665	0.05%
2019/05/24	0	0.00	2	82.90	83.00	-2	4,160	-0.05%
2019/05/23	0	0.00	3	79.47	81.70	-3	4,084	-0.07%
2019/05/22	2	80.30	0	0.00	78.10	2	4,059	0.05%
2019/05/15	0	0.00	4	73.27	73.00	-4	4,120	-0.10%
2019/05/14	0	0.00	1	71.00	73.40	-1	4,251	-0.02%
2019/05/13	5	72.72	0	0.00	72.80	5	4,326	0.12%
2019/05/10	3	78.53	3	77.60	76.60	0	4,416	0.00%
2019/05/08	1	74.80	0	0.00	75.20	1	4,550	0.02%
2019/04/29	0	0.00	20	78.70	78.20	-20	5,294	-0.38%
2019/04/12	1	78.00	0	0.00	80.20	1	5,814	0.02%
2019/04/10	1	80.80	0	0.00	83.60	1	5,868	0.02%
2019/04/09	1	79.60	0	0.00	79.80	1	5,951	0.02%
2019/04/03	5	79.42	5	80.30	79.10	0	6,035	0.00%
2019/04/02	15	78.48	15	79.45	79.40	0	6,073	0.00%
2019/04/01	11	79.65	10	78.75	78.90	1	6,058	0.02%
2019/03/22	0	0.00	1	88.00	88.00	-1	6,398	-0.02%
2019/03/15	3	91.47	3	93.10	88.60	0	7,432	0.00%
2019/03/14	2	91.95	9	90.19	90.90	-7	7,547	-0.09%
2019/03/13	1	88.00	0	0.00	88.00	1	7,607	0.01%
2019/03/12	3	85.30	2	86.25	85.60	1	7,806	0.01%
2019/03/08	4	86.75	0	0.00	84.90	4	8,033	0.05%
2019/03/07	3	92.37	1	92.20	90.50	2	7,909	0.03%
2019/03/06	0	0.00	9	92.20	93.10	-9	7,917	-0.11%
2019/03/05	2	92.30	1	90.40	90.00	1	7,829	0.01%
2019/03/04	3	89.83	3	90.50	91.50	0	7,753	0.00%
2019/02/27	4	87.10	5	87.64	87.80	-1	7,614	-0.01%
2019/02/26	4	88.65	7	88.06	86.90	-3	7,599	-0.04%
2019/02/25	1	89.80	0	0.00	88.30	1	7,497	0.01%
2019/02/21	6	84.00	0	0.00	83.80	6	7,504	0.08%
2019/02/19	10	84.55	10	83.07	82.80	0	7,795	0.00%
2019/02/18	5	84.10	0	0.00	82.80	5	7,779	0.06%
2019/02/15	10	85.70	10	85.24	85.90	0	7,761	0.00%
2019/02/13	1	86.90	9	92.00	85.60	-8	7,681	-0.10%
2019/02/12	1	85.90	1	89.00	91.60	0	7,582	0.00%
2019/02/11	14	91.21	0	0.00	88.90	14	7,517	0.19%
2019/01/30	3	89.00	6	88.72	89.10	-3	7,427	-0.04%
2019/01/29	6	83.62	8	84.85	86.00	-2	7,390	-0.03%
2019/01/28	10	85.77	7	86.14	84.00	3	7,335	0.04%
2019/01/25	2	85.90	0	0.00	85.20	2	7,308	0.03%
2019/01/24	3	81.00	3	83.30	82.70	0	7,151	0.00%
2019/01/22	12	74.93	13	74.94	76.50	-1	6,905	-0.01%
2019/01/21	1	74.00	0	0.00	74.00	1	6,766	0.01%
2019/01/18	0	0.00	1	70.70	71.20	-1	6,724	-0.01%
2019/01/17	1	69.70	0	0.00	69.60	1	6,734	0.01%
2019/01/16	1	70.20	1	71.10	69.80	0	6,762	0.00%
2019/01/15	10	69.20	10	69.90	70.20	0	6,759	0.00%
2019/01/14	10	69.40	10	69.94	69.10	0	6,819	0.00%
2019/01/11	25	67.90	25	67.85	68.50	0	6,887	0.00%
2019/01/10	1	72.40	1	73.20	72.10	0	6,751	0.00%
2019/01/09	0	0.00	1	73.80	73.20	-1	6,765	-0.01%
2019/01/08	3	73.20	3	73.80	73.80	0	6,799	0.00%
2019/01/04	10	72.50	10	71.87	71.30	0	6,861	0.00%
2018/12/28	22	69.92	19	70.80	71.50	3	6,786	0.04%
2018/12/27	20	68.75	20	68.82	69.50	0	6,767	0.00%
2018/12/25	10	67.12	10	66.90	68.90	0	6,888	0.00%
2018/12/24	10	69.20	10	69.16	68.10	0	7,064	0.00%
2018/12/22	28	70.35	20	69.86	70.00	8	7,171	0.11%
2018/12/20	15	68.39	20	69.30	69.00	-5	7,565	-0.07%
2018/12/19	8	69.41	3	70.50	68.30	5	7,539	0.07%
2018/12/18	10	75.20	10	75.13	74.60	0	7,394	0.00%
2018/12/14	7	74.81	7	75.53	74.90	0	7,314	0.00%
2018/12/13	25	73.88	27	75.01	77.00	-2	7,241	-0.03%
2018/12/12	31	74.67	29	74.76	74.00	2	7,067	0.03%
2018/12/11	3	70.13	3	70.83	72.90	0	6,712	0.00%
2018/12/10	5	68.58	5	69.30	69.70	0	6,583	0.00%
2018/12/07	20	67.44	24	67.00	69.00	-4	6,438	-0.06%
2018/12/06	34	64.60	37	64.94	65.00	-3	6,190	-0.05%
2018/12/05	7	62.90	3	63.47	64.30	4	6,011	0.07%
2018/12/04	19	59.76	16	59.83	62.00	3	5,777	0.05%
2018/11/29	1	55.90	1	58.20	56.60	0	5,621	0.00%
2018/11/28	1	56.50	1	56.10	55.90	0	5,625	0.00%
2018/11/27	1	56.40	0	0.00	56.60	1	5,600	0.02%
2018/11/22	10	56.57	10	57.40	55.70	0	5,527	0.00%
2018/11/21	32	57.51	47	57.21	57.00	-15	5,503	-0.27%
2018/11/19	0	0.00	10	54.80	56.90	-10	5,338	-0.19%
2018/11/16	18	55.48	13	55.51	54.50	5	5,253	0.10%
2018/11/15	16	53.51	16	53.88	54.20	0	4,965	0.00%
2018/11/13	5	52.30	5	52.96	55.60	0	4,902	0.00%
2018/11/12	0	0.00	7	54.60	54.30	-7	4,901	-0.14%
2018/11/01	2	52.10	2	52.70	52.80	0	4,858	0.00%
2018/10/31	10	52.30	10	51.50	52.30	0	4,843	0.00%
2018/10/30	11	50.39	11	49.77	50.50	0	4,822	0.00%
2018/10/29	30	47.60	30	48.23	49.00	0	4,804	0.00%
2018/10/26	10	49.34	10	48.83	48.75	0	4,780	0.00%
2018/10/24	20	52.45	21	53.06	52.50	-1	4,812	-0.02%
2018/10/22	22	54.62	21	54.29	53.90	1	5,075	0.02%
2018/10/19	20	52.98	20	51.65	54.30	0	5,027	0.00%
2018/10/18	11	51.40	13	51.18	51.90	-2	4,967	-0.04%
2018/10/17	10	52.22	10	52.40	51.60	0	5,044	0.00%
2018/10/16	11	51.83	11	52.78	52.00	0	5,100	0.00%
2018/10/15	21	51.34	21	51.00	52.30	0	5,019	0.00%
2018/10/12	1	48.50	0	0.00	50.30	1	4,964	0.02%
2018/10/11	0	0.00	2	45.85	45.85	-2	4,975	-0.04%
2018/10/09	0	0.00	8	49.40	49.15	-8	5,136	-0.16%
2018/10/08	19	46.50	19	46.91	46.75	0	5,247	0.00%
2018/10/05	15	49.84	15	49.76	48.20	0	5,226	0.00%
2018/10/03	20	50.76	25	51.20	49.80	-5	5,002	-0.10%
2018/10/02	74	53.13	61	53.96	52.20	13	4,807	0.27%
2018/10/01	43	57.59	42	57.34	58.00	1	4,553	0.02%
2018/09/28	57	57.58	33	58.13	57.60	24	4,405	0.54%
2018/09/27	29	55.79	25	55.14	57.60	4	4,125	0.10%
2018/09/26	11	53.30	10	53.90	53.10	1	3,820	0.03%
2018/09/25	10	52.22	11	53.60	53.60	-1	3,736	-0.03%
2018/09/21	20	51.93	21	52.05	53.00	-1	3,669	-0.03%
2018/09/20	0	0.00	2	50.70	51.00	-2	3,591	-0.06%
2018/09/19	4	51.65	5	52.08	51.00	-1	3,573	-0.03%
2018/09/18	3	51.10	2	51.85	50.90	1	3,507	0.03%
2018/09/17	1	50.80	0	0.00	50.80	1	3,462	0.03%
2018/09/14	1	46.65	0	0.00	47.20	1	3,397	0.03%
2018/09/12	0	0.00	1	43.90	43.90	-1	3,306	-0.03%
2018/09/11	1	43.55	0	0.00	43.55	1	3,285	0.03%
2018/09/10	2	48.25	2	46.85	46.85	0	3,215	0.00%
2018/09/06	8	51.65	9	51.07	51.00	-1	3,160	-0.03%
2018/09/05	26	52.86	23	53.09	53.10	3	3,102	0.10%
2018/09/04	1	50.20	0	0.00	52.80	1	2,951	0.03%
2018/08/24	4	45.79	1	45.25	45.60	3	2,883	0.10%
2018/08/16	1	49.85	0	0.00	50.00	1	2,813	0.04%
2018/08/14	0	0.00	10	51.63	51.10	-10	2,802	-0.36%
2018/08/13	20	50.50	10	50.90	51.00	10	2,785	0.36%
2018/08/09	0	0.00	14	55.31	55.80	-14	2,661	-0.53%
2018/08/08	10	52.98	0	0.00	52.50	10	2,573	0.39%
2018/08/07	0	0.00	2	54.00	52.90	-2	2,566	-0.08%
2018/08/06	0	0.00	1	54.70	53.50	-1	2,553	-0.04%
2018/08/03	1	56.60	7	56.06	55.10	-6	2,541	-0.24%
2018/08/02	10	54.88	0	0.00	54.20	10	2,515	0.40%
2018/07/31	20	56.62	20	56.35	57.30	0	2,472	0.00%
2018/07/30	0	0.00	6	55.85	56.70	-6	2,388	-0.25%
2018/07/27	10	54.89	3	56.57	54.50	7	2,274	0.31%
2018/07/26	11	51.80	10	51.80	52.10	1	2,063	0.05%
2018/07/24	20	51.36	20	52.10	51.00	0	1,968	0.00%
2018/07/23	0	0.00	4	48.93	51.30	-4	1,865	-0.21%
2018/07/19	10	48.90	10	49.24	49.85	0	1,736	0.00%
2018/07/18	11	48.75	12	49.71	50.00	-1	1,711	-0.06%
2018/07/17	2	49.63	2	49.95	49.20	0	1,624	0.00%
2018/07/16	1	48.00	0	0.00	48.00	1	1,439	0.07%
2018/07/13	0	0.00	10	43.15	43.65	-10	1,376	-0.73%
2018/06/29	0	0.00	26	39.95	40.10	-26	1,545	-1.68%
2018/06/28	0	0.00	16	40.05	40.10	-16	1,545	-1.04%
2018/06/26	37	38.63	0	0.00	40.00	37	1,537	2.41%
2018/06/20	0	0.00	1	38.20	38.10	-1	1,639	-0.06%
2018/06/19	0	0.00	19	38.79	38.70	-19	1,661	-1.14%
2018/06/14	0	0.00	28	39.21	39.10	-28	1,669	-1.68%
2018/06/01	10	40.80	2	40.90	40.60	8	1,853	0.43%
2018/05/31	2	41.70	0	0.00	41.40	2	1,899	0.11%
2018/05/23	0	0.00	1	38.55	38.50	-1	1,942	-0.05%
2018/05/17	1	42.50	0	0.00	41.90	1	1,981	0.05%
2018/05/11	1	43.05	1	43.65	43.50	0	2,060	0.00%
2018/04/26	14	44.86	10	45.20	43.45	4	2,120	0.19%
2018/04/24	15	46.25	0	0.00	45.10	15	2,142	0.70%
2018/04/20	24	49.13	0	0.00	49.00	24	2,135	1.12%
2018/04/19	0	0.00	24	50.83	49.85	-24	2,076	-1.16%
2018/04/18	1	47.05	1	46.50	46.30	0	1,996	0.00%
2018/04/17	1	46.55	1	46.00	45.95	0	2,016	0.00%
2018/04/13	0	0.00	1	46.85	46.85	-1	2,211	-0.05%
2018/04/12	24	47.13	0	0.00	47.60	24	2,323	1.03%
2018/04/10	1	46.90	0	0.00	46.90	1	2,425	0.04%
2018/04/02	0	0.00	10	43.50	43.50	-10	2,474	-0.40%
2018/03/27	20	41.95	0	0.00	42.00	20	2,677	0.75%
2018/03/23	2	40.75	2	40.20	40.20	0	2,830	0.00%
2018/03/20	1	45.50	1	45.30	45.30	0	2,817	0.00%
2018/03/16	3	45.15	0	0.00	45.05	3	2,890	0.10%
2018/03/09	0	0.00	3	46.50	46.60	-3	3,301	-0.09%
2018/03/07	3	48.82	0	0.00	48.00	3	3,415	0.09%
2018/03/02	1	44.80	2	44.28	44.40	-1	3,376	-0.03%
2018/03/01	1	43.85	2	44.20	44.20	-1	3,379	-0.03%
2018/02/27	5	44.77	3	43.90	43.90	2	3,410	0.06%
2018/02/23	0	0.00	1	44.85	45.00	-1	3,575	-0.03%
2018/02/22	0	0.00	10	43.90	44.70	-10	3,631	-0.28%
2018/02/21	1	41.80	2	40.90	41.90	-1	3,614	-0.03%
2018/02/12	0	0.00	1	39.15	39.10	-1	3,599	-0.03%
2018/02/06	0	0.00	37	43.20	39.75	-37	3,658	-1.01%
2018/02/05	1	43.45	2	43.45	44.15	-1	3,601	-0.03%
2018/01/31	10	43.10	0	0.00	43.35	10	3,689	0.27%
2018/01/29	0	0.00	4	45.00	43.05	-4	3,855	-0.10%
2018/01/26	15	43.00	11	43.60	45.00	4	3,861	0.10%
2018/01/19	11	47.72	10	48.40	47.65	1	4,266	0.02%
2018/01/17	11	47.45	11	47.84	47.15	0	4,408	0.00%
2018/01/16	15	46.88	15	47.13	47.55	0	4,483	0.00%
2018/01/15	5	48.50	5	48.60	48.00	0	4,598	0.00%
2018/01/12	15	48.62	15	48.90	48.40	0	5,026	0.00%
2018/01/10	21	47.73	21	48.70	47.20	0	5,163	0.00%
2018/01/09	25	46.95	34	46.95	47.20	-9	5,241	-0.17%
2018/01/08	0	0.00	2	52.30	50.10	-2	5,143	-0.04%
2018/01/05	12	53.33	10	54.20	54.50	2	5,068	0.04%