凱美 (2375)-第一金-安和券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
367張
產業
上市電子零組件類股▼1.48%
535人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

凱美 (2375)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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	大量交易提示
2024/05/03	20	68.10	20	68.09	66.10	0	481	0.00%
2024/04/18	2	63.90	0	0.00	63.80	2	433	0.46%
2024/04/15	0	0.00	3	64.03	63.50	-3	427	-0.70%
2024/04/10	0	0.00	1	64.20	64.00	-1	418	-0.24%
2024/04/09	3.2	64.10	0	0.00	64.20	3.2	415	0.76%
2024/03/19	0	59.80	0	0.00	59.70	0	423	0.00%
2024/03/18	0	0.00	2	59.65	59.90	-2	428	-0.47%
2024/03/12	1	63.60	0	0.00	63.90	1	483	0.21%
2023/12/21	0	0.00	1	70.60	70.80	-1	882	-0.11%
2023/12/19	0	0.00	1	71.10	70.70	-1	873	-0.11%
2023/12/18	0	0.00	0	72.60	72.20	0	867	0.00%
2023/12/11	1	74.70	0	0.00	74.20	1	830	0.12%
2023/12/07	0	75.00	0	0.00	74.10	0	780	0.00%
2023/11/29	5	77.22	0.8	77.70	77.80	4.2	685	0.61%
2023/09/01	24	67.18	24	67.37	66.70	0	346	0.00%
2023/08/30	1	62.90	0	0.00	62.80	1	316	0.32%
2023/07/21	0	0.00	0.8	63.90	63.90	-0.8	446	-0.18%
2023/07/10	0	0.00	1	66.60	66.50	-1	667	-0.15%
2023/05/29	0.1	69.10	0	0.00	69.90	0.1	1,776	0.01%
2023/05/23	0	0.00	2	70.85	70.50	-2	1,836	-0.11%
2023/05/22	0	0.00	3	70.80	71.10	-3	1,887	-0.16%
2023/05/05	6	70.25	3	70.03	70.30	3	2,213	0.14%
2023/04/10	9	75.37	9	75.37	74.80	0	1,942	0.00%
2023/03/23	4	79.30	4	78.95	79.10	0	1,740	0.00%
2023/03/16	0	0.00	4	74.30	74.50	-4	1,595	-0.25%
2023/03/15	6	78.03	2	79.00	76.30	4	1,580	0.25%
2023/03/10	0	0.00	11	78.38	78.50	-11	1,502	-0.73%
2023/03/09	15	81.47	21	81.25	80.70	-6	1,448	-0.41%
2023/03/08	20	77.59	8	81.39	80.00	12	1,349	0.89%
2023/03/07	19	75.13	18	76.74	76.80	1	1,199	0.08%
2023/03/06	0	0.00	0.1	74.92	76.00	-0.1	1,069	-0.01%
2023/02/20	20	70.29	20	70.40	70.40	0	800	0.00%
2023/02/17	100	71.03	100.2	70.87	71.50	-0.2	752	-0.03%
2023/02/16	0	0.00	0.6	69.30	69.30	-0.6	548	-0.11%
2023/02/13	0	60.00	0	0.00	59.00	0	437	0.00%
2023/02/08	0	0.00	15	62.11	62.20	-15	442	-3.39%
2023/02/07	1	62.60	0	0.00	62.20	1	442	0.23%
2023/02/01	0	0.00	7.4	63.89	63.80	-7.4	426	-1.73%
2023/01/31	15	60.64	0	0.00	60.70	15	401	3.74%
2023/01/09	6	58.33	6	58.37	58.90	0	379	0.00%
2023/01/03	0	0.00	0.2	53.70	53.90	-0.2	368	-0.05%
2022/10/07	0	0.00	1	51.20	51.30	-1	927	-0.11%
2022/09/28	0	0.00	0.8	49.85	48.40	-0.8	985	-0.08%
2022/08/31	3	58.20	2	58.30	58.30	1	980	0.10%
2022/08/30	2	58.80	0	0.00	58.40	2	970	0.21%
2022/08/24	0	0.00	1	60.60	62.00	-1	946	-0.11%
2022/08/22	0	0.00	1	57.20	57.00	-1	881	-0.11%
2022/08/16	0	0.00	7	55.60	55.20	-7	865	-0.81%
2022/08/12	2	54.15	0	0.00	55.10	2	850	0.24%
2022/07/21	3	57.20	0	0.00	57.20	3	816	0.37%
2022/07/19	0	0.00	10	57.60	57.00	-10	803	-1.24%
2022/07/18	10	57.50	10	57.50	59.00	0	780	0.00%
2022/07/15	10	57.30	1	52.80	57.50	9	651	1.38%
2022/07/06	1	49.10	0	0.00	49.10	1	598	0.17%
2022/07/04	1	49.20	1	49.50	49.20	0	607	0.00%
2022/07/01	0	0.00	1	47.35	46.15	-1	599	-0.17%
2022/06/30	0	0.00	1	50.30	49.95	-1	588	-0.17%
2022/06/28	1	56.20	0	0.00	56.20	1	577	0.17%
2022/06/22	2	56.10	1	56.20	55.50	1	633	0.16%
2022/06/16	1	62.10	0	0.00	61.00	1	609	0.16%
2022/06/10	0	0.00	1	66.80	66.80	-1	640	-0.16%
2022/06/08	0	68.40	0	0.00	67.70	0	644	0.00%
2022/06/01	1	69.00	0	0.00	68.90	1	680	0.15%
2022/05/27	1	65.80	0	0.00	65.80	1	681	0.15%
2022/05/13	0	0.00	0	61.80	61.80	0	715	0.00%
2022/04/28	0	0.00	1.1	64.15	64.80	-1.1	776	-0.14%
2022/04/11	0	0.00	1	73.40	72.80	-1	1,183	-0.08%
2022/04/07	3	79.60	0	0.00	77.40	3	1,296	0.23%
2022/03/28	1.2	83.31	6	83.60	84.90	-4.9	1,456	-0.33%
2022/03/24	0.1	81.50	0	0.00	81.70	0.1	1,505	0.00%
2022/03/18	1	79.40	0	0.00	79.10	1	1,655	0.06%
2022/03/17	1	79.10	0	0.00	80.40	1	1,722	0.06%
2022/03/16	1	78.00	0	0.00	77.60	1	1,795	0.06%
2022/03/15	0	0.00	4	78.95	78.50	-4	1,826	-0.22%
2022/03/09	5	80.70	5	80.20	80.60	0	2,518	0.00%
2022/03/08	4	80.88	22	80.35	79.60	-18	2,795	-0.64%
2022/03/03	0.1	89.60	0	0.00	89.20	0.1	4,106	0.00%
2022/02/24	0	0.00	1	88.50	87.30	-1	5,554	-0.02%
2022/02/22	0.1	90.00	0	0.00	90.00	0.1	5,586	0.00%
2022/02/21	0.1	91.90	0	0.00	92.00	0.1	5,611	0.00%
2022/02/18	0.1	91.13	0	0.00	92.20	0.1	5,651	0.00%
2022/02/17	0	0.00	0.2	92.60	91.50	-0.2	5,663	0.00%
2022/02/10	10	94.70	10.1	93.88	93.80	-0.1	5,726	0.00%
2022/01/26	0	0.00	1	88.40	88.20	-1	5,790	-0.02%
2022/01/24	1	89.60	0	0.00	90.50	1	5,792	0.02%
2022/01/12	1	93.90	2	92.90	93.10	-1	5,739	-0.02%
2022/01/11	1	96.70	0	0.00	94.70	1	5,711	0.02%
2022/01/07	0	0.00	3	98.43	97.90	-3	5,663	-0.05%
2022/01/05	13	104.46	13	102.50	103.00	0	5,605	0.00%
2022/01/03	1	104.00	100	100.84	104.50	-99	5,410	-1.83%
2021/12/30	100	101.00	1	101.50	101.00	99	5,348	1.85%
2021/12/29	0	0.00	1	99.20	99.10	-1	5,319	-0.02%
2021/12/27	1	99.50	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	97.80	1	98.30	97.60	0	5,285	0.00%
2021/12/23	1	99.20	0	0.00	98.70	1	5,269	0.02%
2021/12/20	0	0.00	7	98.77	97.60	-7	5,189	-0.13%
2021/12/17	2	99.50	0	0.00	99.50	2	5,132	0.04%
2021/12/16	0.2	101.73	0	0.00	101.00	0.2	5,096	0.00%
2021/12/15	1	103.50	2	101.00	100.50	-1	5,079	-0.02%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	1.3	100.74	1	99.50	103.00	0.3	5,006	0.01%
2021/12/10	6	102.33	3	101.33	101.00	3	4,945	0.06%
2021/12/09	2	105.75	2	105.50	106.00	0	4,867	0.00%
2021/12/08	12	106.29	13	105.12	105.00	-1	4,825	-0.02%
2021/12/07	12	106.58	1	106.52	105.50	11	4,723	0.23%
2021/12/06	3	113.67	1	113.50	114.50	2	4,378	0.05%
2021/12/03	6	115.58	1	116.50	116.50	5	4,312	0.12%
2021/12/02	1	114.00	13	118.77	113.00	-12	4,177	-0.29%
2021/12/01	3	118.17	8	119.25	117.00	-5	3,918	-0.13%
2021/11/30	273	118.98	390	117.99	117.00	-117	3,566	-3.28%	大買/大賣/鉅額交易
2021/11/29	152	113.34	2	114.00	113.50	150	3,000	5.00%	大買/鉅額交易
2021/11/26	17	113.12	12.3	113.77	115.50	4.7	2,633	0.18%
2021/11/25	4	108.38	14.3	111.93	111.50	-10.3	1,878	-0.55%
2021/11/24	0	0.00	5.1	98.09	105.00	-5.1	1,479	-0.34%
2021/11/23	2	97.25	0	0.00	95.50	2	1,280	0.16%
2021/11/19	0.4	93.61	2	92.55	92.40	-1.7	1,201	-0.14%
2021/11/18	0.3	92.40	150	93.70	92.00	-149.7	1,203	-12.44%	大賣/鉅額交易
2021/11/17	3	92.47	0	0.00	93.40	3	1,196	0.25%
2021/11/16	65	90.13	0	0.00	89.60	65	1,227	5.30%
2021/11/15	0	0.00	2	89.70	90.70	-2	1,294	-0.15%
2021/11/12	36	86.92	2	86.50	86.50	34	1,288	2.64%
2021/11/11	19	87.08	0	0.00	87.10	19	1,312	1.45%
2021/11/09	10	88.20	0	0.00	88.20	10	1,378	0.73%
2021/11/08	20	87.03	0	0.00	85.50	20	1,378	1.45%
2021/11/04	1	87.00	0	0.00	87.00	1	1,454	0.07%
2021/11/03	0	0.00	2	87.40	87.00	-2	1,461	-0.14%
2021/11/02	6	83.62	2	86.30	83.00	4	1,481	0.27%
2021/10/28	1	85.90	1	86.20	85.90	0	1,566	0.00%
2021/10/27	1	85.60	0	0.00	85.80	1	1,549	0.06%
2021/10/05	0	0.00	1	80.50	80.50	-1	2,027	-0.05%
2021/09/30	2	84.60	0	0.00	84.40	2	2,375	0.08%
2021/09/15	0	0.00	1	91.00	89.40	-1	3,852	-0.03%
2021/09/14	1	93.80	0	0.00	91.40	1	3,980	0.03%
2021/09/03	1	95.70	0	0.00	95.40	1	5,294	0.02%
2021/08/30	5	104.00	0	0.00	102.00	5	5,408	0.09%
2021/08/27	0	0.00	1	102.00	102.00	-1	5,489	-0.02%
2021/08/19	1	95.00	1	94.00	93.00	0	5,800	0.00%
2021/08/17	1	99.60	0	0.00	96.00	1	6,084	0.02%
2021/08/16	0	0.00	1	99.10	100.00	-1	6,124	-0.02%
2021/08/13	0	0.00	2	103.00	103.00	-2	6,185	-0.03%
2021/08/11	1	109.00	1	110.00	107.50	0	6,292	0.00%
2021/08/10	1	109.00	2	109.50	108.00	-1	6,365	-0.02%
2021/08/06	1	111.50	0	0.00	111.00	1	6,647	0.02%
2021/08/04	2	108.50	0	0.00	112.00	2	6,864	0.03%
2021/08/02	0	0.00	1	106.00	106.00	-1	7,135	-0.01%
2021/07/28	1	105.50	0	0.00	104.50	1	7,375	0.01%
2021/07/23	2	111.50	4	115.00	112.00	-2	7,663	-0.03%
2021/07/22	2	116.00	2	112.50	112.50	0	7,736	0.00%
2021/07/21	2	110.50	2	110.25	111.00	0	7,787	0.00%
2021/07/20	0	0.00	2	110.75	110.00	-2	7,776	-0.03%
2021/07/19	1	114.00	0	0.00	113.50	1	7,786	0.01%
2021/07/15	3	114.50	1	115.00	114.50	2	7,884	0.03%
2021/07/14	2	114.75	0	0.00	114.00	2	8,022	0.02%
2021/07/09	1	115.00	2	115.00	115.00	-1	8,040	-0.01%
2021/07/08	3.2	121.59	0	0.00	119.00	3.2	8,066	0.04%
2021/07/07	5	122.30	83	123.10	120.50	-78	8,101	-0.96%
2021/07/06	82	123.23	3	122.17	121.50	79	7,972	0.99%
2021/07/05	7	120.79	0	0.00	118.00	7	7,865	0.09%
2021/07/02	1	114.50	1	115.00	115.50	0	7,760	0.00%
2021/07/01	6	116.83	105	117.21	114.00	-99	8,048	-1.23%	大賣/
2021/06/30	113	118.34	15	122.10	123.00	98	8,037	1.22%	大買/
2021/06/29	2	115.75	3	116.67	112.00	-1	7,900	-0.01%
2021/06/28	0	0.00	5	109.60	112.50	-5	7,787	-0.06%
2021/06/25	51	116.46	50	114.50	113.00	1	7,774	0.01%
2021/06/24	0	0.00	51	113.53	114.50	-51	7,802	-0.65%
2021/06/23	53	116.50	14	115.36	115.50	39	7,897	0.49%
2021/06/22	112	116.57	103	114.07	112.00	9	7,990	0.11%	大買/大賣/
2021/06/21	0	0.00	3	114.83	113.50	-3	8,099	-0.04%
2021/06/18	23	120.04	75	117.00	117.00	-52	8,071	-0.64%
2021/06/17	6	115.16	4	113.75	117.50	2	7,670	0.03%
2021/06/16	10	107.75	28	106.68	107.00	-18	7,512	-0.24%
2021/06/15	80	107.69	3	108.00	108.00	77	7,507	1.03%
2021/06/11	7	106.29	0	0.00	103.50	7	7,479	0.09%
2021/06/10	1	104.00	5	104.50	104.50	-4	7,614	-0.05%
2021/06/09	1	104.50	0	0.00	103.00	1	7,802	0.01%
2021/06/08	1	104.50	5	105.00	104.50	-4	7,814	-0.05%
2021/06/04	5	106.00	0	0.00	105.00	5	7,874	0.06%
2021/06/03	5	103.50	2	101.15	104.00	3	7,867	0.04%
2021/06/02	1	100.00	8	100.00	100.00	-7	7,833	-0.09%
2021/06/01	0	0.00	121	104.08	105.00	-121	7,781	-1.55%	大賣/鉅額交易
2021/05/31	120	106.83	0	0.00	104.50	120	7,760	1.55%	大買/鉅額交易
2021/05/28	4	106.00	0	0.00	104.50	4	7,739	0.05%
2021/05/27	1	103.50	0	0.00	104.00	1	7,708	0.01%
2021/05/26	0	0.00	3	105.17	104.50	-3	7,654	-0.04%
2021/05/25	0	0.00	1	105.00	108.00	-1	7,623	-0.01%
2021/05/24	0	0.00	1	96.10	98.60	-1	7,669	-0.01%
2021/05/21	1	95.40	0	0.00	95.80	1	8,044	0.01%
2021/05/20	0	0.00	1	96.00	93.00	-1	8,255	-0.01%
2021/05/19	1	94.60	2.2	96.03	95.40	-1.2	8,409	-0.01%
2021/05/18	6	96.10	3	93.00	96.90	3	8,638	0.03%
2021/05/17	4	88.70	5	92.58	88.90	-1	8,770	-0.01%
2021/05/14	2	96.35	1	100.50	93.00	1	8,852	0.01%
2021/05/12	1	90.90	2	91.60	90.90	-1	9,089	-0.01%
2021/05/11	1	102.00	2	101.00	101.00	-1	9,090	-0.01%
2021/05/10	5	115.00	0	0.00	110.50	5	9,152	0.05%
2021/05/06	1	105.00	10	103.45	103.00	-9	9,549	-0.09%
2021/05/05	1	108.00	4	106.88	102.50	-3	9,563	-0.03%
2021/05/04	0	0.00	2	108.00	106.00	-2	9,851	-0.02%
2021/05/03	3	115.50	0.1	117.00	113.50	2.9	10,170	0.03%
2021/04/29	1	125.00	1	125.00	125.00	0	10,099	0.00%
2021/04/27	1.1	126.55	2	124.00	126.50	-0.9	10,239	-0.01%
2021/04/26	0	0.00	1	124.50	123.50	-1	10,222	-0.01%
2021/04/23	6	121.92	2	121.75	122.50	4	10,282	0.04%
2021/04/22	12	122.17	107	122.36	119.50	-95	10,494	-0.91%	大賣/
2021/04/20	102	127.03	3	128.83	127.50	99	10,940	0.90%	大買/
2021/04/19	0	0.00	90	123.00	123.00	-90	10,902	-0.83%
2021/04/16	0.3	123.50	1	123.50	123.00	-0.7	10,940	-0.01%
2021/04/15	2	123.75	0	0.00	124.00	2	11,107	0.02%
2021/04/14	90	124.23	1	124.00	125.00	89	11,202	0.79%
2021/04/13	82	123.59	83	123.05	122.50	-1	11,300	-0.01%
2021/04/12	0	0.00	6	124.50	121.50	-6	11,314	-0.05%
2021/04/09	3	126.34	2	131.50	126.00	1	11,401	0.01%
2021/04/08	3	134.33	3	132.50	131.00	0	11,427	0.00%
2021/04/07	7	134.79	0	0.00	133.50	7	11,575	0.06%
2021/04/06	2	128.50	1	129.50	129.50	1	11,354	0.01%
2021/04/01	1	122.50	1	121.50	121.50	0	11,260	0.00%
2021/03/31	0	0.00	2	118.25	117.50	-2	11,387	-0.02%
2021/03/30	1	118.50	0	0.00	118.50	1	11,764	0.01%
2021/03/26	6	117.17	1	119.00	119.50	5	12,174	0.04%
2021/03/25	1	115.00	11	116.27	114.00	-10	12,118	-0.08%
2021/03/24	13	124.77	50	126.17	120.00	-37	12,075	-0.31%
2021/03/23	60	133.92	12	130.50	131.00	48	12,106	0.40%
2021/03/22	1	132.00	0	0.00	130.50	1	12,209	0.01%
2021/03/19	5	134.00	103	131.90	133.00	-98	12,296	-0.80%	大賣/
2021/03/18	27	136.91	1	137.00	134.50	26	12,427	0.21%
2021/03/17	10	136.50	12	133.67	134.00	-2	12,481	-0.02%
2021/03/16	5	136.10	16	136.66	134.50	-11	12,505	-0.09%
2021/03/15	72	133.53	3	132.17	134.50	69	12,413	0.56%
2021/03/10	1	117.00	1	120.00	121.50	0	12,362	0.00%
2021/03/09	1	115.50	100	113.00	110.50	-99	12,470	-0.79%
2021/03/08	1	121.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	20	126.00	1	124.00	122.00	19	12,619	0.15%
2021/03/03	1	123.00	0	0.00	130.00	1	12,775	0.01%
2021/03/02	2	127.25	0	0.00	126.00	2	12,890	0.02%
2021/02/25	2	133.75	0	0.00	132.00	2	13,343	0.01%
2021/02/24	5	133.10	42.1	132.26	129.00	-37.1	13,326	-0.28%
2021/02/23	28	142.13	52	140.48	137.50	-24	13,344	-0.18%
2021/02/22	3.1	133.12	20	136.05	139.50	-16.9	13,052	-0.13%
2021/02/19	20	128.50	3	123.33	127.50	17	13,152	0.13%
2021/02/18	3	120.67	1	122.00	124.00	2	13,244	0.02%
2021/02/17	1	114.00	6	114.75	117.50	-5	13,484	-0.04%
2021/02/05	104	107.17	6	106.42	107.00	98	13,531	0.72%	大買/
2021/02/04	10	105.50	60	103.38	104.00	-50	13,967	-0.36%
2021/02/03	11	106.18	2	105.25	104.00	9	14,127	0.06%
2021/02/02	100	101.25	1	100.00	100.00	99	13,906	0.71%
2021/02/01	2	95.00	1	95.20	96.50	1	13,833	0.01%
2021/01/29	104	103.38	137	99.31	98.50	-33	13,785	-0.24%	大買/大賣/
2021/01/28	58	100.79	83.1	98.40	101.00	-25.1	13,657	-0.18%
2021/01/27	58	101.29	7	100.21	100.50	51	13,700	0.37%
2021/01/26	13	103.08	4	107.00	99.10	9	13,769	0.07%
2021/01/25	0.1	107.00	4	104.25	107.00	-3.9	13,404	-0.03%
2021/01/22	0	0.00	1	98.00	97.60	-1	12,966	-0.01%
2021/01/20	1	95.00	0	0.00	93.80	1	12,789	0.01%
2021/01/18	2	99.10	0	0.00	100.50	2	12,578	0.02%
2021/01/15	6	102.33	16.1	102.89	101.00	-10.1	12,515	-0.08%
2021/01/14	9.1	99.63	6	101.20	102.50	3.1	12,336	0.03%
2021/01/13	11	97.40	2	99.75	100.00	9	12,264	0.07%
2021/01/12	5	91.92	0	0.00	93.20	5	12,028	0.04%
2021/01/11	1	95.00	2.7	95.50	95.60	-1.7	12,396	-0.01%
2021/01/08	14	96.33	14	97.93	95.20	0	12,534	0.00%
2021/01/07	4	97.37	8	97.61	97.50	-4	12,342	-0.03%
2021/01/06	5	98.20	2	101.00	96.00	3	12,234	0.02%
2021/01/05	3	97.90	3	97.70	97.70	0	12,030	0.00%
2021/01/04	2	94.80	2	95.40	97.50	0	11,917	0.00%
2020/12/31	7	91.97	62	91.31	91.60	-55	11,758	-0.47%
2020/12/30	3	86.60	0	0.00	91.90	3	11,606	0.03%
2020/12/29	0	0.00	7	85.16	84.80	-7	11,358	-0.06%
2020/12/28	1	85.70	2	85.00	85.00	-1	11,243	-0.01%
2020/12/25	5	85.58	4	84.93	84.80	1	11,135	0.01%
2020/12/24	10	85.93	17	85.78	86.20	-7	10,948	-0.06%
2020/12/23	10	79.04	2	78.70	78.40	8	10,487	0.08%
2020/12/22	12	78.65	3	76.20	77.90	9	10,269	0.09%
2020/12/21	1	72.60	3	74.13	75.00	-2	9,943	-0.02%
2020/12/18	8	75.34	5	74.88	73.70	3	9,853	0.03%
2020/12/17	3	73.07	0	0.00	75.20	3	9,668	0.03%
2020/12/16	0	0.00	3	70.97	72.80	-3	9,437	-0.03%
2020/12/15	4	70.98	11	70.90	68.30	-7	9,266	-0.08%
2020/12/09	1	72.00	1	71.80	72.10	0	8,565	0.00%
2020/12/08	2	68.30	8.7	68.39	69.00	-6.7	8,371	-0.08%
2020/12/04	2	70.45	0.7	69.50	71.60	1.3	8,135	0.02%
2020/11/30	4	67.85	4	67.50	67.00	0	7,659	0.00%
2020/11/27	62	66.44	2	65.50	66.90	60	7,549	0.79%
2020/11/26	0	0.00	2	63.80	66.20	-2	7,437	-0.03%
2020/11/25	6	64.67	4	63.65	63.90	2	7,271	0.03%
2020/11/24	8	66.50	11	66.06	65.50	-3	7,077	-0.04%
2020/11/20	3	62.70	0	0.00	62.00	3	6,608	0.05%
2020/11/19	10	60.00	0	0.00	60.60	10	6,320	0.16%
2020/11/18	7	62.06	32	61.49	61.40	-25	6,176	-0.40%
2020/11/17	6	60.10	8	59.36	60.00	-2	5,780	-0.03%
2020/11/16	7	58.30	36.9	57.18	58.40	-29.9	5,492	-0.54%
2020/11/13	32	55.76	0.8	55.90	56.10	31.2	4,947	0.63%
2020/11/12	23	56.17	23	56.80	57.00	0	4,661	0.00%
2020/11/11	8	52.03	7	53.06	53.30	1	4,040	0.02%
2020/11/09	1	49.60	6	50.78	49.35	-5	3,553	-0.14%
2020/11/06	8	50.36	4	50.68	50.00	4	3,499	0.11%
2020/11/05	3	49.75	0	0.00	50.80	3	3,391	0.09%
2020/11/04	20	50.48	61	51.00	49.90	-41	3,238	-1.27%
2020/11/03	13	47.74	13	47.95	48.60	0	2,785	0.00%
2020/10/30	1.3	44.27	0	0.00	44.15	1.3	2,705	0.05%
2020/10/23	3	46.80	0	0.00	46.85	3	2,750	0.11%
2020/10/21	7	50.09	4	50.18	48.20	3	2,642	0.11%
2020/10/20	3	49.58	3	50.10	49.20	0	2,518	0.00%
2020/10/19	0	0.00	0.1	49.10	49.50	-0.1	2,366	0.00%
2020/10/16	0	0.00	1.1	46.05	47.00	-1.1	1,867	-0.06%
2020/10/13	0	42.15	0	0.00	42.30	0	1,633	0.00%
2020/10/07	0	0.00	0.5	42.90	43.10	-0.5	1,649	-0.03%
2020/10/05	0	0.00	1	41.50	41.40	-1	1,592	-0.06%
2020/09/30	0	0.00	1	40.50	41.80	-1	1,596	-0.06%
2020/09/29	2	41.40	0	0.00	41.25	2	1,554	0.13%
2020/09/16	0	0.00	1	42.30	42.00	-1	1,565	-0.06%
2020/09/14	2.5	42.12	1	42.60	42.60	1.5	1,598	0.09%
2020/09/09	0	0.00	1	41.50	41.45	-1	1,680	-0.06%
2020/09/02	0.3	41.80	0	0.00	41.80	0.3	1,891	0.02%
2020/08/25	0	0.00	9	42.50	42.25	-9	2,109	-0.43%
2020/08/21	0	0.00	0.8	42.80	42.70	-0.8	2,166	-0.04%
2020/08/18	0	0.00	8	47.13	46.85	-8	2,228	-0.36%
2020/08/17	0	0.00	16	46.16	48.00	-16	2,258	-0.71%
2020/07/29	0	0.00	1	34.35	34.20	-1	3,170	-0.03%
2020/07/28	0	0.00	1	34.45	34.10	-1	3,170	-0.03%
2020/07/27	0	0.00	10	36.30	35.35	-10	3,244	-0.31%
2020/07/24	2	36.05	1	36.00	35.70	1	3,193	0.03%
2020/07/23	152	34.75	64	35.13	35.25	88	3,158	2.79%	大買/
2020/07/22	0	0.00	1	34.00	34.20	-1	3,161	-0.03%
2020/07/21	0	0.00	1	34.40	33.85	-1	3,201	-0.03%
2020/07/17	10	33.10	0	0.00	32.85	10	3,227	0.31%
2020/07/16	1	33.45	0	0.00	33.15	1	3,262	0.03%
2020/07/10	2	34.25	0	0.00	33.65	2	3,500	0.06%
2020/07/08	2	35.15	0	0.00	35.00	2	3,577	0.06%
2020/07/06	0	0.00	20	35.00	35.10	-20	3,851	-0.52%
2020/07/03	0	0.00	1	34.45	34.50	-1	4,021	-0.02%
2020/07/01	1	34.60	0	0.00	34.55	1	4,086	0.02%
2020/06/29	0	0.00	1	34.75	34.70	-1	4,098	-0.02%
2020/06/23	0	0.00	15	35.40	35.20	-15	4,168	-0.36%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/16	1	36.20	0	0.00	36.35	1	4,302	0.02%
2020/06/15	0	0.00	2	35.55	35.50	-2	4,366	-0.05%
2020/06/11	5	36.65	0	0.00	36.10	5	4,395	0.11%
2020/06/05	0	0.00	1	39.00	38.15	-1	4,554	-0.02%
2020/06/04	0	0.00	5	38.55	38.70	-5	4,538	-0.11%
2020/06/03	3	38.10	0	0.00	37.95	3	4,507	0.07%
2020/06/01	6	38.43	10	37.90	38.40	-4	4,457	-0.09%
2020/05/29	1	37.55	0	0.00	37.40	1	4,403	0.02%
2020/05/28	0	0.00	21	37.60	37.90	-21	4,407	-0.48%
2020/05/26	1	36.65	0	0.00	36.65	1	4,355	0.02%
2020/05/22	0	0.00	2	36.60	36.25	-2	4,398	-0.05%
2020/05/18	5	35.90	0	0.00	35.70	5	4,457	0.11%
2020/05/15	0	0.00	1	36.35	36.50	-1	4,478	-0.02%
2020/05/14	5	37.90	0	0.00	36.20	5	4,452	0.11%
2020/05/13	0	0.00	1	38.20	37.90	-1	4,433	-0.02%
2020/05/12	0	0.00	1	37.90	38.40	-1	4,428	-0.02%
2020/05/08	1	37.50	13	38.64	37.55	-12	4,441	-0.27%
2020/05/07	14	39.51	11	39.90	39.20	3	4,380	0.07%
2020/05/06	45	37.58	11	38.03	38.15	34	4,085	0.83%
2020/04/30	1	34.90	0	0.00	34.40	1	3,742	0.03%
2020/04/15	2	35.20	1	34.65	34.20	1	3,757	0.03%
2020/04/14	1	33.30	1	33.25	33.55	0	3,688	0.00%
2020/04/10	52	34.49	50	34.80	34.40	2	3,879	0.05%
2020/04/09	0	0.00	1	35.60	33.95	-1	4,140	-0.02%
2020/04/08	0.2	35.10	0	0.00	35.40	0.2	4,011	0.00%
2020/04/06	1	29.85	0	0.00	30.10	1	4,345	0.02%
2020/03/31	0	0.00	2	30.08	29.70	-2	4,475	-0.04%
2020/03/24	0	0.00	1	25.90	25.80	-1	4,572	-0.02%
2020/03/18	1	29.20	0	0.00	28.05	1	4,419	0.02%
2020/03/17	2	28.93	1	29.55	28.60	1	4,403	0.02%
2020/03/16	0	0.00	3	30.03	29.50	-3	4,367	-0.07%
2020/03/13	1	28.50	7	28.51	28.70	-6	4,289	-0.14%
2020/03/06	0	0.00	0.4	38.15	38.00	-0.4	4,227	-0.01%
2020/02/26	0	0.00	0.5	39.70	39.65	-0.5	4,164	-0.01%
2020/02/21	1	41.45	0	0.00	41.20	1	4,045	0.02%
2020/02/07	0	0.00	1	40.10	39.55	-1	4,026	-0.02%
2020/02/06	1	40.60	0	0.00	40.10	1	4,272	0.02%
2020/02/05	20	40.00	0	0.00	39.55	20	4,410	0.45%
2020/01/30	1	39.10	0	0.00	38.95	1	4,553	0.02%
2020/01/16	1	43.50	0	0.00	43.30	1	4,441	0.02%
2020/01/07	60.3	44.66	0	0.00	43.00	60.3	4,175	1.44%
2020/01/06	2	45.85	0	0.00	46.10	2	4,113	0.05%
2020/01/03	2	46.40	5	47.10	45.95	-3	4,087	-0.07%
2020/01/02	3	45.45	0	0.00	45.15	3	3,791	0.08%
2019/12/31	7	45.54	9.2	45.79	45.20	-2.2	3,800	-0.06%
2019/12/30	0	0.00	9	45.87	45.25	-9	3,615	-0.25%
2019/12/26	2	43.45	2	42.25	41.95	0	3,385	0.00%
2019/12/25	31	42.38	0	0.00	42.40	31	3,429	0.90%
2019/12/24	0	0.00	8	42.28	42.30	-8	3,477	-0.23%
2019/12/23	8	42.08	5	41.60	41.60	3	3,489	0.09%
2019/12/20	2.3	41.14	1	41.45	41.30	1.3	3,475	0.04%
2019/12/11	1	41.25	0	0.00	41.15	1	4,771	0.02%
2019/12/09	1	41.50	0	0.00	41.35	1	4,807	0.02%
2019/11/18	0	0.00	1	40.15	40.00	-1	5,211	-0.02%
2019/11/14	0	0.00	3	40.07	40.10	-3	5,204	-0.06%
2019/11/13	4	41.56	1	42.10	40.25	3	5,175	0.06%
2019/11/12	0	0.00	1	38.65	39.25	-1	5,048	-0.02%
2019/11/05	1	42.25	0	0.00	39.40	1	4,923	0.02%
2019/10/25	1	41.80	0	0.00	41.90	1	4,155	0.02%
2019/10/16	0	0.00	0.1	41.10	40.85	-0.1	4,097	0.00%
2019/10/14	2	41.30	0	0.00	41.00	2	4,061	0.05%
2019/10/09	2	41.30	2	42.85	42.20	0	3,952	0.00%
2019/10/07	2	44.00	0	0.00	43.70	2	3,832	0.05%
2019/10/03	0	0.00	2	43.85	43.85	-2	3,681	-0.05%
2019/10/01	0	0.00	2	44.30	44.20	-2	3,580	-0.06%
2019/09/27	4	42.93	1	42.50	43.30	3	3,443	0.09%
2019/09/26	2	41.00	43	41.74	42.60	-41	3,334	-1.23%
2019/09/24	0	0.00	3	38.50	40.05	-3	3,184	-0.09%
2019/09/23	20	39.49	3	41.75	38.20	17	3,078	0.55%
2019/09/20	20	41.35	0	0.00	41.30	20	2,911	0.69%
2019/09/17	1	43.60	16	45.38	41.80	-15	2,375	-0.63%
2019/09/16	0	0.00	5	41.59	41.30	-5	1,806	-0.28%
2019/09/12	0	0.00	2	41.60	41.50	-2	1,786	-0.11%
2019/09/11	0	0.00	1	41.25	41.15	-1	1,758	-0.06%
2019/09/09	1	42.00	1	42.45	42.45	0	1,667	0.00%
2019/09/03	2	40.85	0	0.00	40.45	2	1,413	0.14%
2019/09/02	1	38.45	3	38.33	39.25	-2	1,259	-0.16%
2019/08/12	7	35.56	0	0.00	35.55	7	1,088	0.64%
2019/08/08	2	35.15	2	34.70	35.25	0	1,086	0.00%
2019/08/05	1	38.55	0	0.00	36.45	1	1,069	0.09%
2019/07/15	1	43.35	0	0.00	43.00	1	1,259	0.08%
2019/07/04	1	45.50	16	45.71	45.50	-15	1,710	-0.88%
2019/06/25	0	0.00	1	43.45	42.50	-1	1,909	-0.05%
2019/06/20	2	43.50	1	43.45	43.30	1	2,059	0.05%
2019/06/04	1	42.00	1	41.75	41.60	0	2,614	0.00%
2019/05/15	1	41.70	1	42.15	42.10	0	4,266	0.00%
2019/05/14	1	39.75	1	41.05	41.30	0	4,501	0.00%
2019/05/13	0	0.00	1	40.95	40.90	-1	4,602	-0.02%
2019/05/10	0	0.00	1	43.70	42.80	-1	4,644	-0.02%
2019/05/09	2	44.50	8	45.45	44.15	-6	4,634	-0.13%
2019/04/29	4	46.00	0	0.00	45.75	4	4,919	0.08%
2019/04/26	0	0.00	6	48.16	47.25	-6	4,961	-0.12%
2019/04/25	6	46.85	0	0.00	46.90	6	4,968	0.12%
2019/04/23	1	47.20	0	0.00	47.25	1	5,111	0.02%
2019/04/19	3	48.12	0	0.00	48.40	3	5,387	0.06%
2019/04/18	0	0.00	1	48.85	47.60	-1	5,707	-0.02%
2019/04/17	0	0.00	1	49.35	49.35	-1	5,719	-0.02%
2019/04/16	3	49.40	3	49.25	49.75	0	5,718	0.00%
2019/04/10	3	47.05	0	0.00	47.50	3	5,923	0.05%
2019/04/09	2	48.00	3	47.50	47.60	-1	6,081	-0.02%
2019/04/03	1	46.10	0	0.00	46.10	1	6,629	0.02%
2019/04/02	2	45.35	0	0.00	45.30	2	6,827	0.03%
2019/03/25	1	47.45	3	47.40	47.65	-2	8,009	-0.02%
2019/03/22	3	49.12	1	48.90	48.80	2	8,062	0.02%
2019/03/21	1	47.65	1	48.15	48.15	0	8,105	0.00%
2019/03/19	1	47.40	0	0.00	47.25	1	8,377	0.01%
2019/03/18	1	48.20	0	0.00	47.95	1	8,491	0.01%
2019/03/15	1	48.25	6	48.55	48.10	-5	8,770	-0.06%
2019/03/14	8	47.02	7	48.19	46.60	1	9,044	0.01%
2019/03/12	1	50.20	0	0.00	49.85	1	9,301	0.01%
2019/03/08	1	49.85	1	50.50	50.40	0	9,612	0.00%
2019/03/06	5	51.02	1	51.00	50.80	4	9,679	0.04%
2019/03/04	1	51.10	33	50.95	51.10	-32	9,704	-0.33%
2019/02/27	32	49.39	2	49.13	49.05	30	9,658	0.31%
2019/02/26	3	51.70	18	52.52	51.40	-15	9,577	-0.16%
2019/02/25	5	51.34	3.1	51.73	51.90	1.9	9,563	0.02%
2019/02/22	6	51.42	96	51.65	51.60	-90	9,450	-0.95%
2019/02/21	1	47.60	1	48.20	48.50	0	9,149	0.00%
2019/02/20	1	48.40	2	48.43	48.00	-1	9,258	-0.01%
2019/02/19	2	47.63	0	0.00	47.60	2	9,267	0.02%
2019/02/18	2	47.75	7	48.56	47.60	-5	9,242	-0.05%
2019/02/15	2	46.93	6	46.99	47.05	-4	9,163	-0.04%
2019/02/14	2	46.70	1	46.50	46.35	1	9,095	0.01%
2019/02/13	10	47.85	1	47.00	47.40	9	9,023	0.10%
2019/02/12	4	45.25	2	46.35	46.00	2	8,777	0.02%
2019/02/11	5	42.50	2	42.38	43.10	3	8,609	0.03%
2019/01/28	0	0.00	1	41.25	41.10	-1	8,652	-0.01%
2019/01/25	6	40.93	7	41.03	40.85	-1	8,874	-0.01%
2019/01/23	0	0.00	1	40.10	40.35	-1	9,254	-0.01%
2019/01/22	1	40.25	3	40.05	39.70	-2	9,268	-0.02%
2019/01/21	1	41.05	1	40.80	40.60	0	9,292	0.00%
2019/01/18	3	40.65	0	0.00	40.70	3	9,306	0.03%
2019/01/17	0	0.00	1	40.80	40.55	-1	9,334	-0.01%
2019/01/16	3	40.98	3	41.07	40.90	0	9,313	0.00%
2019/01/15	2	42.03	0	0.00	41.75	2	9,273	0.02%
2019/01/14	0	0.00	3	41.73	41.75	-3	9,265	-0.03%
2019/01/11	13	41.80	7	42.01	41.50	6	9,264	0.06%
2019/01/10	5	40.58	7	40.51	40.30	-2	9,125	-0.02%
2019/01/09	10	41.75	10	41.99	40.50	0	9,288	0.00%
2019/01/07	2	39.90	1	40.05	39.65	1	8,947	0.01%
2019/01/04	5	37.98	8	37.83	39.00	-3	8,914	-0.03%
2019/01/03	3	39.47	1	40.60	38.75	2	8,765	0.02%
2019/01/02	9	40.06	6	40.62	40.00	3	8,676	0.03%
2018/12/28	1	40.00	3	39.78	40.10	-2	8,611	-0.02%
2018/12/27	4	38.64	55	38.82	38.95	-51	8,451	-0.60%
2018/12/26	56	41.56	23	40.39	37.40	33	8,289	0.40%
2018/12/25	36	39.74	22	39.86	39.60	14	7,869	0.18%
2018/12/24	0	0.00	5	39.35	39.75	-5	7,694	-0.06%
2018/12/22	12.1	40.07	19	39.55	39.05	-6.9	7,492	-0.09%
2018/12/21	10	38.95	1	38.10	40.15	9	7,198	0.13%
2018/12/20	12	36.78	3	36.43	36.50	9	6,832	0.13%
2018/12/19	1	35.90	6	36.12	35.80	-5	6,640	-0.08%
2018/12/18	0	0.00	1	35.10	35.20	-1	6,495	-0.02%
2018/12/17	4	34.88	5	35.11	35.35	-1	6,442	-0.02%
2018/12/14	2	33.60	0	0.00	34.10	2	6,267	0.03%
2018/12/13	2	34.75	10	34.90	34.50	-8	6,221	-0.13%
2018/12/12	2	35.68	16	35.63	35.50	-14	6,141	-0.23%
2018/12/11	3	35.25	20	34.43	34.90	-17	6,015	-0.28%
2018/12/10	0	0.00	1	33.15	33.90	-1	5,929	-0.02%
2018/12/07	7	35.89	3	35.45	35.75	4	5,814	0.07%
2018/12/06	47	36.71	5	37.43	34.50	42	5,528	0.76%
2018/12/05	5	35.72	76	36.85	37.80	-71	5,190	-1.37%
2018/12/04	11	34.48	11	34.79	34.50	0	4,788	0.00%
2018/12/03	52	34.45	50	34.00	34.45	2	4,666	0.04%
2018/11/28	0	0.00	1	30.50	30.65	-1	4,373	-0.02%
2018/11/27	0	0.00	1	29.70	30.00	-1	4,337	-0.02%
2018/11/26	0	0.00	1	29.00	29.20	-1	4,311	-0.02%
2018/11/23	2	29.60	0	0.00	28.50	2	4,307	0.05%
2018/11/22	1	30.20	0	0.00	29.70	1	4,280	0.02%
2018/11/19	2	31.45	1	31.30	31.40	1	4,240	0.02%
2018/11/15	0	0.00	1	28.40	29.10	-1	4,063	-0.02%
2018/11/14	1	29.00	0	0.00	28.55	1	4,057	0.02%
2018/11/09	1	29.10	1	29.60	29.60	0	4,161	0.00%
2018/11/08	3	29.38	15	29.97	29.35	-12	4,235	-0.28%
2018/11/07	11	29.65	2	29.48	29.20	9	4,211	0.21%
2018/11/06	3	29.35	0	0.00	28.00	3	4,192	0.07%
2018/11/01	8	30.16	9	30.41	30.25	-1	3,918	-0.03%
2018/10/31	2	28.48	2	28.70	28.70	0	3,601	0.00%
2018/10/30	12	26.14	2	26.30	26.10	10	3,524	0.28%
2018/10/29	1	27.70	1	28.30	27.75	0	3,573	0.00%
2018/10/26	4	28.58	2	28.35	28.35	2	3,631	0.06%
2018/10/25	8	28.65	8	28.99	28.45	0	3,627	0.00%
2018/10/22	1	33.50	2	33.13	33.90	-1	3,923	-0.03%
2018/10/19	23	33.19	3	33.80	33.35	20	3,957	0.51%
2018/10/18	15	35.82	2	37.20	35.85	13	4,004	0.32%
2018/10/17	73	39.14	27	39.91	37.60	46	4,006	1.15%
2018/10/15	12	36.00	0	0.00	35.95	12	4,003	0.30%
2018/10/11	37	36.51	0	0.00	36.50	37	4,217	0.88%
2018/10/09	1	40.20	0	0.00	40.55	1	4,311	0.02%
2018/10/08	19	40.04	2	40.90	40.80	17	4,359	0.39%
2018/09/17	1	53.70	5	53.10	52.70	-4	7,424	-0.05%
2018/09/14	10	54.35	5	54.20	54.20	5	7,648	0.07%
2018/09/07	15	56.51	0	0.00	55.10	15	8,709	0.17%
2018/09/06	0	0.00	2	60.50	60.10	-2	8,790	-0.02%
2018/09/04	6	62.67	6	62.10	63.10	0	9,300	0.00%
2018/09/03	10	62.27	0	0.00	61.60	10	9,372	0.11%
2018/08/30	0	0.00	3	65.77	65.80	-3	9,532	-0.03%
2018/08/29	0	0.00	1	65.90	65.20	-1	9,778	-0.01%
2018/08/28	2	65.60	0	0.00	64.80	2	9,998	0.02%
2018/08/23	27	65.43	0	0.00	63.20	27	10,185	0.27%
2018/08/16	0	0.00	1	71.20	72.00	-1	10,468	-0.01%
2018/08/15	1	66.30	1	67.00	70.00	0	10,396	0.00%
2018/08/14	1	65.30	1	65.70	67.60	0	10,349	0.00%
2018/08/13	4	63.80	3	64.30	63.60	1	10,310	0.01%
2018/08/08	2	73.60	4	74.40	71.20	-2	10,270	-0.02%
2018/08/07	5	72.78	18	74.16	74.50	-13	10,249	-0.13%
2018/08/06	2	70.80	3	71.17	71.40	-1	10,256	-0.01%
2018/08/03	51	71.02	40	71.32	71.60	11	10,329	0.11%
2018/08/02	37	69.16	33	69.59	70.00	4	10,387	0.04%
2018/08/01	1	75.00	0	0.00	73.40	1	10,464	0.01%
2018/07/31	1	74.70	0	0.00	75.60	1	10,441	0.01%
2018/07/27	0	0.00	2	82.05	80.70	-2	10,555	-0.02%
2018/07/26	3	77.70	1	79.00	78.90	2	10,405	0.02%
2018/07/20	0	0.00	1	72.80	71.30	-1	10,038	-0.01%
2018/07/19	1	73.80	2	75.60	76.80	-1	9,970	-0.01%
2018/07/18	1	79.20	1	81.20	75.30	0	10,006	0.00%
2018/07/17	3	79.90	2	78.80	78.80	1	10,089	0.01%
2018/07/16	2	82.25	6	83.50	82.60	-4	9,995	-0.04%
2018/07/13	2	86.30	4	87.02	85.10	-2	10,005	-0.02%
2018/07/12	3	85.50	2	83.25	85.50	1	9,815	0.01%
2018/07/11	1	82.80	3	83.37	82.20	-2	9,749	-0.02%
2018/07/10	7	79.44	4	78.80	80.40	3	9,659	0.03%
2018/07/09	3	83.87	4	83.63	80.50	-1	9,549	-0.01%
2018/07/06	0	0.00	0.3	84.40	84.90	-0.3	9,382	0.00%
2018/07/05	5	89.72	2	86.90	86.90	3	9,159	0.03%
2018/07/04	2	86.50	8	86.31	91.50	-6	8,991	-0.07%
2018/07/03	9	92.77	2	89.70	86.00	7	8,811	0.08%
2018/07/02	4	87.65	6	88.33	90.30	-2	8,439	-0.02%
2018/06/29	0	0.00	1	86.50	84.40	-1	8,052	-0.01%
2018/06/28	3	78.50	4	78.90	79.00	-1	7,692	-0.01%
2018/06/27	12	82.14	15	78.33	78.30	-3	7,559	-0.04%
2018/06/26	0	0.00	4	79.65	80.70	-4	7,336	-0.05%
2018/06/25	6	84.12	2	84.30	80.80	4	7,119	0.06%
2018/06/22	4	85.75	6	87.42	83.00	-2	6,874	-0.03%
2018/06/21	0	0.00	3	88.20	88.20	-3	6,334	-0.05%
2018/06/20	7	81.87	22	80.20	80.20	-15	6,221	-0.24%
2018/06/19	13	88.90	0	0.00	88.90	13	5,951	0.22%
2018/06/15	1	78.80	2	78.95	80.90	-1	5,913	-0.02%
2018/06/14	5	74.10	11	73.02	73.60	-6	5,702	-0.11%
2018/06/13	5	73.54	3	72.10	74.80	2	5,575	0.04%
2018/06/12	21	71.77	5	71.36	71.80	16	5,279	0.30%
2018/06/11	2	65.30	0	0.00	65.30	2	5,043	0.04%
2018/06/06	5	54.60	1	54.10	54.50	4	4,778	0.08%
2018/06/05	7	55.50	7.5	50.66	50.30	-0.5	4,523	-0.01%
2018/06/04	3	55.00	1	55.00	55.00	2	4,289	0.05%
2018/05/30	0	0.00	5	48.60	49.25	-5	4,191	-0.12%
2018/05/29	10	50.90	5	49.87	49.85	5	4,321	0.12%
2018/05/22	0	0.00	5	47.80	47.55	-5	3,972	-0.13%
2018/05/21	0	0.00	1	46.80	46.50	-1	3,920	-0.03%
2018/05/18	0	0.00	1	46.70	46.70	-1	3,919	-0.03%
2018/05/17	1	44.40	0	0.00	45.50	1	3,895	0.03%
2018/05/16	1	46.35	0	0.00	46.20	1	3,863	0.03%
2018/05/15	0	0.00	1	47.60	46.75	-1	3,881	-0.03%
2018/05/14	0	0.00	2	46.85	47.95	-2	3,950	-0.05%
2018/05/11	1	47.15	1	46.80	46.10	0	3,993	0.00%
2018/05/10	0	0.00	40	50.13	49.60	-40	3,939	-1.02%
2018/05/09	12	49.58	13	50.04	49.35	-1	3,876	-0.03%
2018/05/08	1	47.60	0	0.00	48.00	1	3,678	0.03%
2018/05/07	13	48.77	14	48.38	47.75	-1	3,660	-0.03%
2018/05/04	48	49.94	5	48.50	48.50	43	3,536	1.22%
2018/05/03	5	46.97	0	0.00	47.00	5	3,376	0.15%
2018/04/26	3	46.70	0	0.00	45.70	3	3,439	0.09%
2018/04/24	1	51.00	1	46.40	46.40	0	3,384	0.00%
2018/04/23	4	51.05	9	50.90	51.40	-5	3,266	-0.15%
2018/04/20	1	46.30	0	0.00	46.80	1	3,085	0.03%
2018/04/19	0	0.00	5	47.60	47.00	-5	3,282	-0.15%
2018/04/17	5	46.50	11	47.09	46.55	-6	3,251	-0.18%
2018/04/16	3	48.58	2	49.10	50.00	1	3,227	0.03%
2018/04/13	10	46.70	1	46.25	48.00	9	3,094	0.29%
2018/04/10	1	44.50	0	0.00	44.65	1	3,551	0.03%
2018/04/02	0	0.00	2	44.60	43.75	-2	3,778	-0.05%
2018/03/29	0	0.00	1	43.95	43.90	-1	4,272	-0.02%
2018/03/20	5	46.22	0	0.00	45.85	5	5,046	0.10%
2018/03/13	1	44.75	1	45.50	45.20	0	5,169	0.00%
2018/03/12	1	44.00	8	44.16	44.10	-7	5,186	-0.13%
2018/03/09	1	43.60	5	44.12	44.15	-4	5,267	-0.08%
2018/03/08	2	44.03	3	44.40	43.85	-1	5,466	-0.02%
2018/03/07	4	44.18	2	44.25	44.10	2	5,641	0.04%
2018/03/06	2	45.30	3	45.62	45.15	-1	5,784	-0.02%
2018/03/05	2	46.60	1	47.00	46.60	1	6,014	0.02%
2018/03/02	5	46.17	5	46.44	45.55	0	5,903	0.00%
2018/03/01	0	0.00	1	42.50	43.90	-1	5,832	-0.02%
2018/02/27	1	42.70	1	43.50	42.90	0	5,813	0.00%
2018/02/26	1	42.90	1	43.50	42.50	0	5,841	0.00%
2018/02/23	1	43.75	0	0.00	42.75	1	5,826	0.02%
2018/02/22	0	0.00	3	41.87	41.85	-3	5,781	-0.05%
2018/02/21	10	40.55	3	40.88	41.20	7	5,766	0.12%
2018/02/12	4	40.28	0	0.00	39.60	4	5,753	0.07%
2018/02/09	3	38.93	5	39.52	40.70	-2	5,735	-0.03%
2018/02/08	4	41.65	1	42.90	41.50	3	5,713	0.05%
2018/02/07	3	43.37	3	43.83	42.00	0	5,681	0.00%
2018/02/06	14	43.48	16	44.85	42.50	-2	5,625	-0.04%
2018/02/05	7	45.00	4	44.75	44.95	3	5,502	0.05%
2018/02/02	2	44.83	2	44.80	44.55	0	5,393	0.00%
2018/02/01	2	45.80	1	45.50	45.10	1	5,337	0.02%
2018/01/31	1	41.30	2	41.70	42.85	-1	5,220	-0.02%
2018/01/30	2	42.50	1	42.80	42.00	1	5,205	0.02%
2018/01/29	1	42.10	4	42.66	43.55	-3	5,175	-0.06%
2018/01/26	5	42.25	5	42.46	41.50	0	5,121	0.00%
2018/01/25	3	43.80	2	45.05	43.20	1	5,055	0.02%
2018/01/24	4	44.83	3	44.67	44.70	1	5,027	0.02%
2018/01/23	5	47.53	4	48.24	46.15	1	5,046	0.02%
2018/01/22	6	46.97	7	46.94	48.30	-1	5,014	-0.02%
2018/01/19	2	47.63	2	48.65	47.40	0	4,964	0.00%
2018/01/18	1	47.80	1	48.50	47.15	0	4,943	0.00%
2018/01/17	4	47.91	3	48.18	47.80	1	4,916	0.02%
2018/01/16	2	49.30	3	49.47	48.85	-1	4,885	-0.02%
2018/01/15	9	51.05	7	51.21	49.00	2	4,841	0.04%
2018/01/12	3	47.73	9	47.71	48.45	-6	4,616	-0.13%
2018/01/11	2	48.78	6	48.41	47.60	-4	4,581	-0.09%
2018/01/10	8	49.29	2	47.65	47.50	6	4,509	0.13%
2018/01/08	2	52.70	20	51.81	49.50	-18	4,310	-0.42%
2018/01/05	18	53.54	3	52.00	53.00	15	4,216	0.36%
2018/01/04	11	50.15	41	52.30	54.00	-30	4,052	-0.74%
2018/01/03	3	47.88	4	48.11	49.25	-1	3,716	-0.03%
2018/01/02	0	0.00	15	44.29	44.80	-15	3,564	-0.42%