義隆 (2458)-凱基-建成券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
158.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,337張
產業
上市半導體類股
1174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

義隆 (2458)籌碼相關－凱基-建成券商分點個股進出

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-建成券商分點個股進出
凱基-建成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
2020/02/27	3	85.63	2	84.60	84.00	1	3,658	0.03%
2020/02/25	1	86.10	0	0.00	87.30	1	3,602	0.03%
2020/02/20	0	0.00	2	88.70	88.50	-2	3,653	-0.05%
2020/02/19	1	88.80	0	0.00	88.50	1	3,670	0.03%
2020/02/18	3	87.70	0	0.00	88.00	3	3,745	0.08%
2020/02/13	3	88.07	0	0.00	87.90	3	3,771	0.08%
2020/02/12	0	0.00	3	89.97	89.60	-3	3,717	-0.08%
2020/02/11	0	0.00	1	86.00	86.80	-1	3,578	-0.03%
2020/02/07	0	0.00	3	86.90	85.40	-3	3,602	-0.08%
2020/02/06	1	86.10	5	85.94	86.10	-4	3,534	-0.11%
2020/02/05	2	82.10	0	0.00	82.10	2	3,468	0.06%
2020/02/04	5	82.70	0	0.00	82.50	5	3,463	0.14%
2020/01/31	2	85.10	3	88.50	86.30	-1	3,627	-0.03%
2020/01/30	5	88.28	2	90.20	86.90	3	3,651	0.08%
2020/01/17	4	97.35	0	0.00	96.70	4	3,721	0.11%
2020/01/16	1	96.10	15	95.50	95.70	-14	3,689	-0.38%
2020/01/15	18	95.68	27	95.07	95.50	-9	3,598	-0.25%
2020/01/07	10	89.00	0	0.00	89.10	10	3,580	0.28%
2020/01/03	0	0.00	1	92.00	91.60	-1	3,694	-0.03%
2019/12/31	0	0.00	10	90.55	91.20	-10	4,047	-0.25%
2019/12/30	1	92.00	0	0.00	90.70	1	4,627	0.02%
2019/12/27	11	92.97	3	91.60	93.00	8	4,720	0.17%
2019/12/24	0	0.00	1	90.50	90.80	-1	5,039	-0.02%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/19	1	90.20	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	1	91.60	91.90	-1	5,385	-0.02%
2019/12/16	0	0.00	1	90.00	90.50	-1	5,422	-0.02%
2019/12/10	0	0.00	1	89.40	89.30	-1	5,534	-0.02%
2019/12/06	1	88.90	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/04	2	88.40	0	0.00	88.80	2	5,850	0.03%
2019/11/29	2	90.20	0	0.00	89.40	2	6,231	0.03%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	0	0.00	9	89.70	90.00	-9	6,920	-0.13%
2019/11/20	2	90.30	0	0.00	90.60	2	7,203	0.03%
2019/11/19	0	0.00	15	90.77	90.00	-15	7,662	-0.20%
2019/11/18	15	91.80	0	0.00	91.80	15	7,750	0.19%
2019/11/15	7	92.10	0	0.00	92.20	7	7,847	0.09%
2019/11/12	0	0.00	1	91.30	92.30	-1	7,888	-0.01%
2019/11/05	0	0.00	6	93.47	93.30	-6	7,913	-0.08%
2019/11/04	3	93.57	0	0.00	93.90	3	7,901	0.04%
2019/11/01	1	93.50	0	0.00	93.40	1	7,868	0.01%
2019/10/31	1	94.00	5	94.22	94.30	-4	7,887	-0.05%
2019/10/30	1	92.80	5	92.92	93.80	-4	7,868	-0.05%
2019/10/29	5.5	92.64	4	91.55	91.60	1.5	7,731	0.02%
2019/10/28	2.5	91.98	1	91.20	92.10	1.5	7,692	0.02%
2019/10/25	0	0.00	2	91.40	90.60	-2	7,637	-0.03%
2019/10/24	3	90.77	0	0.00	91.00	3	7,483	0.04%
2019/10/21	2	89.30	0	0.00	89.10	2	7,419	0.03%
2019/10/18	1	89.80	0	0.00	90.60	1	7,387	0.01%
2019/10/17	1	90.90	2	90.90	89.90	-1	7,345	-0.01%
2019/10/16	1	88.50	0	0.00	88.80	1	7,263	0.01%
2019/10/15	0	0.00	1	90.50	90.00	-1	7,184	-0.01%
2019/10/09	1	90.10	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	21	89.56	90.60	-21	6,992	-0.30%
2019/10/07	24	90.15	6	90.73	89.60	18	6,883	0.26%
2019/10/04	12	89.68	19	89.22	90.10	-7	6,638	-0.11%
2019/10/03	9	86.60	1	85.30	85.40	8	6,064	0.13%
2019/10/01	0	0.00	20	86.93	87.60	-20	5,886	-0.34%
2019/09/27	0	0.00	4	86.00	85.70	-4	5,685	-0.07%
2019/09/26	14	85.51	0	0.00	85.10	14	5,636	0.25%
2019/09/25	1	84.00	0	0.00	85.80	1	5,697	0.02%
2019/09/24	4	85.50	0	0.00	85.50	4	5,687	0.07%
2019/09/23	0	0.00	1	82.70	84.30	-1	5,556	-0.02%
2019/09/20	4	81.95	0	0.00	82.00	4	5,465	0.07%
2019/09/19	2	81.90	0	0.00	82.10	2	5,430	0.04%
2019/09/12	0	0.00	2	81.80	81.80	-2	5,662	-0.04%
2019/09/10	2	82.20	2	81.50	81.50	0	5,652	0.00%
2019/09/09	2	85.80	0	0.00	84.10	2	5,530	0.04%
2019/09/05	2	85.95	1	88.70	84.90	1	5,427	0.02%
2019/09/02	1	85.00	2	84.80	86.20	-1	5,150	-0.02%
2019/08/30	1	86.20	5	86.28	85.20	-4	5,098	-0.08%
2019/08/28	1	85.00	0	0.00	84.50	1	4,916	0.02%
2019/08/27	1	86.50	0	0.00	86.00	1	4,828	0.02%
2019/08/26	2	84.75	0	0.00	84.00	2	4,690	0.04%
2019/08/23	2	88.40	9	88.86	88.40	-7	4,564	-0.15%
2019/08/22	8	86.48	7	85.53	87.70	1	4,298	0.02%
2019/08/21	7	81.33	5	81.40	81.90	2	3,850	0.05%
2019/08/20	4	80.78	2	80.80	79.10	2	3,689	0.05%
2019/08/19	4	79.75	0	0.00	79.90	4	3,584	0.11%
2019/08/15	1	75.20	1	76.20	76.30	0	3,426	0.00%
2019/08/14	0	0.00	2	76.60	77.10	-2	3,417	-0.06%
2019/08/13	4	75.00	4	74.90	74.50	0	3,385	0.00%
2019/08/12	2	75.30	0	0.00	75.00	2	3,429	0.06%
2019/08/08	1	79.00	0	0.00	79.50	1	3,402	0.03%
2019/08/05	1	78.50	0	0.00	78.40	1	3,354	0.03%
2019/08/01	1	81.10	1	81.80	81.70	0	3,531	0.00%
2019/07/31	0	0.00	1	80.40	80.10	-1	3,574	-0.03%
2019/07/30	3	78.37	0	0.00	77.70	3	3,536	0.08%
2019/07/26	1	80.60	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	81.20	1	81.20	81.10	0	3,478	0.00%
2019/07/23	0	0.00	5	80.20	79.90	-5	3,471	-0.14%
2019/07/22	0	0.00	3	78.87	78.80	-3	3,446	-0.09%
2019/07/17	3	78.00	0	0.00	78.70	3	3,483	0.09%
2019/07/16	0	0.00	1	78.00	78.10	-1	3,505	-0.03%
2019/07/12	1	77.60	0	0.00	77.50	1	3,494	0.03%
2019/07/11	0	0.00	3	77.30	77.30	-3	3,508	-0.09%
2019/07/05	3	78.90	3	78.00	77.80	0	3,496	0.00%
2019/07/03	0	0.00	2	76.30	76.80	-2	3,473	-0.06%
2019/07/02	7	77.23	1	76.00	77.10	6	3,511	0.17%
2019/06/24	5	70.80	0	0.00	73.10	5	3,493	0.14%
2019/06/21	2	73.80	2	73.00	70.60	0	3,414	0.00%
2019/06/20	0	0.00	3	74.50	74.40	-3	3,200	-0.09%
2019/06/18	0	0.00	3	70.90	70.90	-3	3,119	-0.10%
2019/06/14	0	0.00	0	73.00	72.60	0	3,191	0.00%
2019/06/13	2	73.80	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	2	75.40	75.00	-2	3,160	-0.06%
2019/06/11	2	75.05	0	0.00	73.80	2	3,129	0.06%
2019/06/10	2	73.50	2	74.10	74.80	0	3,091	0.00%
2019/06/05	0	0.00	2	73.95	73.30	-2	3,077	-0.06%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	5	72.58	73.90	-5	3,105	-0.16%
2019/05/31	0	0.00	2	73.60	72.70	-2	3,091	-0.06%
2019/05/24	0	0.00	1	70.80	70.30	-1	3,246	-0.03%
2019/05/23	2	69.30	0	0.00	69.30	2	3,255	0.06%
2019/05/22	0	0.00	3	71.40	70.30	-3	3,337	-0.09%
2019/05/21	1	69.70	0	0.00	70.30	1	3,350	0.03%
2019/05/20	2	69.70	2	69.65	70.60	0	3,343	0.00%
2019/05/17	0	0.00	4	70.27	68.20	-4	3,335	-0.12%
2019/05/16	3	72.90	0	0.00	71.50	3	3,301	0.09%
2019/05/15	0	0.00	5	71.80	71.50	-5	3,341	-0.15%
2019/05/14	3	70.60	0	0.00	71.50	3	3,367	0.09%
2019/05/10	5	73.30	2	74.40	73.10	3	3,458	0.09%
2019/05/09	3	77.27	4	73.53	72.50	-1	3,446	-0.03%
2019/05/08	5	81.08	0	0.00	80.00	5	3,298	0.15%
2019/05/02	3	83.30	0	0.00	84.30	3	3,377	0.09%
2019/04/30	1	82.60	0	0.00	83.60	1	3,416	0.03%
2019/04/26	0	0.00	1	85.50	85.10	-1	3,680	-0.03%
2019/04/25	6	86.97	0	0.00	85.10	6	3,700	0.16%
2019/04/22	1	88.90	0	0.00	87.20	1	3,683	0.03%
2019/04/19	6	88.58	0	0.00	89.00	6	3,683	0.16%
2019/04/08	0	0.00	1	93.90	91.60	-1	3,740	-0.03%
2019/04/03	0.2	94.40	0	0.00	95.00	0.2	3,688	0.01%
2019/04/02	0.2	93.80	1.6	94.05	94.70	-1.4	3,655	-0.04%
2019/04/01	0.2	91.70	2.5	91.86	92.40	-2.4	3,616	-0.07%
2019/03/21	0	0.00	0.7	90.00	90.20	-0.7	3,958	-0.02%
2019/03/20	0.2	90.20	0	0.00	90.60	0.2	4,013	0.00%
2019/03/19	1.2	90.17	1	90.40	90.20	0.2	4,030	0.00%
2019/03/13	0	87.60	0	0.00	88.00	0	4,106	0.00%
2019/03/06	0	0.00	1	89.40	89.50	-1	4,390	-0.02%
2019/03/04	1.2	90.02	1	90.40	89.70	0.2	4,508	0.00%
2019/02/27	1	89.00	5	85.70	89.40	-4	4,636	-0.09%
2019/02/26	0	0.00	0.3	86.20	86.20	-0.3	4,519	-0.01%
2019/02/25	0	0.00	1	88.80	87.90	-1	4,411	-0.02%
2019/02/22	2	87.80	1	87.50	87.20	1	4,388	0.02%
2019/02/21	0	0.00	1	86.30	86.80	-1	4,351	-0.02%
2019/02/20	1	89.50	1	89.20	89.60	0	4,263	0.00%
2019/02/19	1	91.80	0	0.00	90.40	1	4,243	0.02%
2019/02/18	0.1	90.50	0	0.00	90.70	0.1	4,234	0.00%
2019/02/15	3.1	90.85	3	89.40	90.50	0.1	4,227	0.00%
2019/02/14	1.1	91.37	1	91.20	90.60	0.1	4,241	0.00%
2019/02/13	0	0.00	0.6	88.10	88.10	-0.6	4,182	-0.01%
2019/02/12	1	90.90	3	91.07	90.50	-2	4,148	-0.05%
2019/02/11	2.1	89.52	4	93.18	93.70	-1.9	4,140	-0.05%
2019/01/30	1.7	86.07	1	85.60	85.30	0.7	4,064	0.02%
2019/01/29	1.1	85.73	0	0.00	85.30	1.1	4,034	0.03%
2019/01/28	3.1	86.24	3	85.77	85.00	0.1	4,018	0.00%
2019/01/25	3.3	84.32	3	84.93	85.00	0.3	4,015	0.01%
2019/01/24	1.2	82.73	1	82.70	82.00	0.2	4,066	0.00%
2019/01/23	2.1	82.46	2	81.40	81.20	0.1	4,083	0.00%
2019/01/22	3.1	82.48	3	82.33	82.10	0.1	4,063	0.00%
2019/01/21	0.4	82.30	0	0.00	83.00	0.4	4,016	0.01%
2019/01/18	0.2	80.20	0.5	80.20	81.50	-0.4	3,920	-0.01%
2019/01/17	0.1	76.50	0	0.00	77.00	0.1	3,767	0.00%
2019/01/16	0.1	77.70	4	78.90	78.30	-3.9	3,784	-0.10%
2019/01/15	0.2	76.50	9	77.10	77.20	-8.9	3,784	-0.23%
2019/01/14	1.1	75.74	0	0.00	74.80	1.1	3,804	0.03%
2019/01/11	1.1	77.31	1	76.00	75.90	0.1	3,877	0.00%
2019/01/10	0.3	76.80	0	0.00	77.20	0.3	3,888	0.01%
2019/01/09	0.1	74.70	0	0.00	75.00	0.1	3,905	0.00%
2019/01/07	1	75.40	3	75.20	74.80	-2	3,989	-0.05%
2019/01/04	1	75.60	0	0.00	76.00	1	3,999	0.02%
2019/01/03	4.1	76.64	2	76.90	76.80	2.1	3,985	0.05%
2019/01/02	0.2	75.40	0	0.00	75.80	0.2	3,981	0.00%
2018/12/28	2.9	75.04	0	0.00	75.20	2.9	3,985	0.07%
2018/12/27	0.1	73.50	0	0.00	73.80	0.1	3,981	0.00%
2018/12/26	0	0.00	1.3	71.98	71.60	-1.3	3,968	-0.03%
2018/12/24	0.5	74.50	0	0.00	74.90	0.5	3,957	0.01%
2018/12/22	2.2	73.86	4	72.55	73.00	-1.8	3,941	-0.05%
2018/12/20	3.2	78.43	4	78.10	79.70	-0.8	3,852	-0.02%
2018/12/19	8.3	80.65	8	80.89	78.80	0.3	3,818	0.01%
2018/12/18	0.3	76.60	0	0.00	77.00	0.3	3,612	0.01%
2018/12/14	1.2	76.92	0	0.00	77.00	1.2	3,676	0.03%
2018/12/13	0.1	76.30	0	0.00	76.60	0.1	3,722	0.00%
2018/12/12	0.1	75.70	0	0.00	76.00	0.1	3,709	0.00%
2018/12/11	0.2	76.00	0	0.00	76.40	0.2	3,696	0.00%
2018/12/10	0.1	74.50	1	74.00	75.00	-0.9	3,713	-0.02%
2018/12/07	1.4	73.92	1	75.30	73.80	0.4	3,750	0.01%
2018/12/06	1	74.10	0	0.00	74.50	1	3,844	0.03%
2018/12/04	1.2	75.92	11	77.55	75.90	-9.8	3,877	-0.25%
2018/12/03	2.4	71.95	4	72.68	73.00	-1.7	3,767	-0.04%
2018/11/30	3.2	72.45	2	70.70	70.60	1.2	3,784	0.03%
2018/11/29	0	0.00	3.7	70.21	70.30	-3.7	3,777	-0.10%
2018/11/28	2.3	69.73	6	69.40	69.50	-3.8	3,779	-0.10%
2018/11/27	8.1	69.37	0	0.00	69.10	8.1	3,781	0.21%
2018/11/26	1	68.40	1	69.30	69.50	0	3,755	0.00%
2018/11/22	0	0.00	2	64.40	63.60	-2	3,951	-0.05%
2018/11/19	2	67.00	1.7	66.59	66.30	0.3	4,256	0.01%
2018/11/16	3	66.30	2	66.60	66.10	1	4,300	0.02%
2018/11/14	0	0.00	2	65.30	65.80	-2	4,462	-0.04%
2018/11/13	2	64.00	2	65.20	66.00	0	4,568	0.00%
2018/11/09	0.1	64.30	0.7	64.30	64.60	-0.7	4,716	-0.01%
2018/11/08	2	65.00	0	0.00	64.50	2	4,729	0.04%
2018/11/07	2.1	65.35	6	64.03	65.90	-3.9	4,705	-0.08%
2018/11/06	2	64.50	1	64.20	63.60	1	4,703	0.02%
2018/11/05	0.2	63.10	0	0.00	63.60	0.2	4,735	0.00%
2018/11/02	4	63.05	1	64.10	62.90	3	4,722	0.06%
2018/11/01	3	61.23	6	62.48	63.20	-3	4,669	-0.06%
2018/10/31	0	0.00	40	54.40	57.50	-40	4,543	-0.88%
2018/10/29	10	52.00	0	0.00	51.90	10	4,603	0.22%
2018/10/25	5	52.30	0	0.00	52.20	5	4,677	0.11%
2018/10/24	0	0.00	15	54.60	54.50	-15	4,724	-0.32%
2018/10/23	1	52.80	1	51.70	51.70	0	4,808	0.00%
2018/10/22	5	52.30	0	0.00	52.30	5	4,849	0.10%
2018/10/09	20	43.25	0	0.00	43.25	20	4,831	0.41%
2018/10/08	32	44.98	0	0.00	44.75	32	4,845	0.66%
2018/10/05	2	45.93	1	46.70	45.20	1	4,880	0.02%
2018/10/04	4	47.90	4	48.04	47.45	0	4,918	0.00%
2018/10/03	2	47.45	1	47.30	47.15	1	4,885	0.02%
2018/10/01	0	0.00	14	50.97	50.70	-14	4,903	-0.29%
2018/09/28	14	50.10	3	50.40	50.90	11	5,034	0.22%
2018/09/27	3	50.10	0	0.00	50.10	3	5,245	0.06%
2018/09/26	2	50.38	2	49.93	49.95	0	5,367	0.00%
2018/09/19	0	0.00	1	52.40	50.80	-1	6,229	-0.02%
2018/09/04	1	52.80	1	52.60	52.60	0	7,693	0.00%
2018/08/31	0	0.00	4	54.35	54.30	-4	7,627	-0.05%
2018/08/29	0	0.00	1	53.50	53.30	-1	7,554	-0.01%
2018/08/28	1	53.30	0	0.00	53.50	1	7,593	0.01%
2018/08/27	0	0.00	2	53.30	53.10	-2	7,632	-0.03%
2018/08/24	0	0.00	1	51.80	52.00	-1	7,621	-0.01%
2018/08/22	4	52.75	4	52.73	52.20	0	7,831	0.00%
2018/08/21	1	52.20	1	53.20	52.40	0	7,781	0.00%
2018/08/20	1	51.70	4	51.93	52.40	-3	7,728	-0.04%
2018/08/17	2	50.50	2	51.00	51.10	0	7,553	0.00%
2018/08/15	2	50.10	2	50.10	50.10	0	7,337	0.00%
2018/08/10	1	49.95	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	7	49.86	50.30	-7	7,158	-0.10%
2018/08/08	3	48.97	7	48.98	49.30	-4	7,055	-0.06%
2018/08/07	4	47.70	4	47.70	47.80	0	6,923	0.00%
2018/08/06	3	47.97	2	48.35	48.20	1	6,974	0.01%
2018/08/03	2	47.75	0	0.00	48.10	2	6,946	0.03%
2018/08/01	2	47.65	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	3	48.07	48.35	-3	6,916	-0.04%
2018/07/30	0	0.00	1	47.60	47.65	-1	6,936	-0.01%
2018/07/26	2	47.08	1	47.00	47.00	1	6,988	0.01%
2018/07/25	3	48.37	0	0.00	48.00	3	6,902	0.04%
2018/07/23	0	0.00	2	48.35	48.25	-2	6,846	-0.03%
2018/07/19	8	49.75	0	0.00	49.60	8	6,747	0.12%
2018/07/18	2	51.70	4	51.40	50.90	-2	6,648	-0.03%
2018/07/17	2	51.30	2	51.30	51.70	0	6,570	0.00%
2018/07/16	2	52.20	2	51.80	51.40	0	6,563	0.00%
2018/07/13	1	51.20	1	51.90	51.80	0	6,544	0.00%
2018/07/10	0	0.00	2	50.50	50.60	-2	6,610	-0.03%
2018/07/05	8	51.73	9	51.47	49.00	-1	6,346	-0.02%
2018/07/03	0	0.00	3	50.50	50.30	-3	5,995	-0.05%
2018/07/02	2	51.90	1	51.20	50.90	1	5,884	0.02%
2018/06/29	7	52.61	3	53.03	52.10	4	5,758	0.07%
2018/06/28	2	53.60	4	53.33	52.80	-2	5,485	-0.04%
2018/06/27	11	52.67	9	53.04	51.10	2	5,088	0.04%
2018/06/26	18	51.64	10	51.63	52.10	8	4,739	0.17%
2018/06/25	8	51.84	16	52.81	53.00	-8	4,324	-0.18%
2018/06/22	1	48.40	1	49.40	48.60	0	3,655	0.00%
2018/06/19	3	47.50	0	0.00	47.35	3	3,587	0.08%
2018/06/14	0	0.00	2	47.85	47.50	-2	3,606	-0.06%
2018/06/12	0	0.00	1	48.85	48.85	-1	3,565	-0.03%
2018/06/11	1	48.90	0	0.00	48.65	1	3,518	0.03%
2018/06/08	0	0.00	1	48.70	48.50	-1	3,456	-0.03%
2018/06/07	0	0.00	1	48.40	48.20	-1	3,422	-0.03%
2018/06/06	1	48.70	2	48.80	48.65	-1	3,392	-0.03%
2018/06/05	0	0.00	2	48.78	48.30	-2	3,385	-0.06%
2018/06/04	1	48.50	45	48.65	49.30	-44	3,303	-1.33%
2018/06/01	2	48.15	10	48.20	47.75	-8	3,187	-0.25%
2018/05/31	20	48.75	1	47.70	48.50	19	3,125	0.61%
2018/05/28	22	47.68	5	46.95	46.85	17	2,832	0.60%
2018/05/22	2	45.95	2	46.45	46.00	0	2,859	0.00%
2018/05/15	0	0.00	1	46.65	46.30	-1	2,998	-0.03%
2018/05/14	0	0.00	2	46.35	46.45	-2	3,106	-0.06%
2018/05/10	1	45.50	0	0.00	45.40	1	3,240	0.03%
2018/05/04	0	0.00	10	45.40	45.70	-10	3,206	-0.31%
2018/05/03	1	43.85	3	43.83	43.70	-2	3,146	-0.06%
2018/04/25	2	42.80	0	0.00	42.80	2	3,297	0.06%
2018/04/24	5	43.75	0	0.00	43.50	5	3,269	0.15%
2018/04/20	0	0.00	2	45.60	45.50	-2	3,278	-0.06%
2018/04/19	3	46.17	7	46.14	45.60	-4	3,291	-0.12%
2018/04/18	9	46.01	24	45.90	45.50	-15	3,248	-0.46%
2018/04/13	5	43.75	0	0.00	43.65	5	3,187	0.16%
2018/04/03	2	44.10	0	0.00	44.10	2	3,367	0.06%
2018/03/29	2	44.48	0	0.00	44.25	2	3,415	0.06%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/26	0	0.00	5	44.35	44.30	-5	3,383	-0.15%
2018/03/23	6	43.86	6	44.08	43.95	0	3,384	0.00%
2018/03/22	29	45.93	1	46.40	45.10	28	3,472	0.81%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	1	44.95	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.45	1	45.80	45.40	0	3,376	0.00%
2018/03/16	5	45.00	0	0.00	45.00	5	3,378	0.15%
2018/03/14	0	0.00	5	45.80	45.75	-5	3,512	-0.14%
2018/03/09	0	0.00	1	45.15	45.00	-1	3,701	-0.03%
2018/03/08	0	0.00	1	44.60	44.75	-1	3,716	-0.03%
2018/03/05	1	43.50	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.90	0	0.00	43.90	1	4,145	0.02%
2018/02/26	1	46.00	1	45.10	45.45	0	4,371	0.00%
2018/02/23	1	45.40	4	45.08	45.80	-3	4,356	-0.07%
2018/02/09	2	43.25	0	0.00	43.90	2	5,035	0.04%
2018/02/07	2	44.35	1	44.55	43.00	1	5,511	0.02%
2018/02/05	7	45.57	0	0.00	46.10	7	5,546	0.13%
2018/02/02	0	0.00	27	47.76	48.00	-27	5,564	-0.49%
2018/01/26	3	46.45	2	46.55	46.15	1	6,555	0.02%
2018/01/25	1	46.00	0	0.00	45.80	1	7,299	0.01%
2018/01/23	1	46.55	2	46.10	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	1	46.65	46.70	-1	7,568	-0.01%
2018/01/19	1	45.70	1	45.10	45.20	0	7,571	0.00%
2018/01/18	1	45.90	51	45.50	45.50	-50	7,687	-0.65%
2018/01/17	0	0.00	15	45.55	45.50	-15	7,798	-0.19%
2018/01/15	2	44.65	2	45.30	45.30	0	7,867	0.00%
2018/01/11	23	44.27	1	44.10	43.90	22	7,854	0.28%
2018/01/10	10	45.20	0	0.00	45.05	10	7,804	0.13%
2018/01/09	5	45.05	5	44.75	45.55	0	7,927	0.00%
2018/01/08	41	44.90	0	0.00	44.75	41	7,985	0.51%
2018/01/04	5	46.00	5	45.55	45.60	0	7,947	0.00%
2018/01/03	5	45.90	5	45.90	46.00	0	7,938	0.00%
2018/01/02	1	45.80	0	0.00	45.25	1	7,935	0.01%