大量 (3167)-凱基-高美館券商分點個股進出

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

大量

(3167)

可現股當沖

股價
56.5
漲跌
▲0.8
漲幅
+1.44%
成交量
135張
產業
上市電機機械類股
125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

大量 (3167)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/16	0	0.00	0.2	56.00	56.00	-0.2	823	-0.02%
2024/05/14	0.1	55.20	0	0.00	55.40	0.1	865	0.01%
2024/05/13	4.2	55.63	0	0.00	55.10	4.2	874	0.48%
2024/05/09	13	61.36	0	0.00	61.20	13	874	1.49%
2024/05/08	0	0.00	3	63.10	63.10	-3	876	-0.34%
2024/04/29	0.1	60.90	0	0.00	61.30	0.1	873	0.01%
2024/04/26	1	61.28	0	0.00	60.60	1	873	0.12%
2024/04/25	0	57.85	0	0.00	57.90	0	866	0.00%
2024/04/24	0	58.90	0	0.00	59.10	0	867	0.00%
2024/04/23	0.1	57.50	0	0.00	57.50	0.1	868	0.01%
2024/04/16	0	62.20	4	61.65	62.10	-4	858	-0.46%
2024/04/12	0	0.00	2	63.75	65.40	-2	859	-0.23%
2024/04/11	2	65.80	4	67.60	66.30	-2	841	-0.24%
2024/04/10	8	72.00	10	71.27	72.00	-2	772	-0.26%
2024/04/09	3	69.90	0	0.00	65.50	3	650	0.46%
2024/03/28	2	60.30	5	60.30	59.80	-3	552	-0.54%
2024/03/22	0	0.00	1	56.40	56.70	-1	528	-0.19%
2024/03/19	1	57.00	0	0.00	57.20	1	519	0.19%
2024/03/13	10.1	58.53	0	0.00	58.00	10.1	495	2.04%
2024/03/08	0.1	58.40	0	0.00	58.40	0.1	490	0.02%
2024/03/05	0	0.00	1	61.50	61.80	-1	473	-0.21%
2024/03/04	0	0.00	1	63.20	62.30	-1	470	-0.21%
2024/03/01	0	61.25	0	0.00	61.50	0	464	0.01%
2024/02/29	0.1	63.40	10	61.77	62.60	-9.9	457	-2.17%
2024/02/27	0.1	64.95	0	0.00	64.40	0.1	437	0.03%
2024/02/26	0	68.20	0	0.00	68.40	0	420	0.00%
2024/02/23	2	68.00	0	0.00	67.10	2	410	0.49%
2024/02/22	0	0.00	1	67.30	67.40	-1	403	-0.25%
2024/02/21	0	0.00	2	66.30	66.40	-2	395	-0.51%
2024/02/20	2.4	67.42	4.1	67.25	67.50	-1.7	380	-0.43%
2024/02/19	0	0.00	1	67.70	67.10	-1	362	-0.28%
2024/02/16	3	63.90	1	63.80	64.10	2	340	0.59%
2024/02/15	0	0.00	0.1	62.60	62.30	-0.1	318	-0.03%
2024/02/05	4	58.55	0	0.00	57.80	4	290	1.38%
2024/02/02	1.1	58.43	0	0.00	58.50	1.1	278	0.39%
2024/01/31	2	56.35	0	0.00	55.80	2	261	0.76%
2024/01/30	0	0.00	1	56.20	56.20	-1	267	-0.37%
2024/01/24	3	55.73	0	0.00	55.70	3	249	1.20%
2024/01/10	1	56.10	0	0.00	55.50	1	207	0.48%
2024/01/08	0	0.00	1	57.10	55.30	-1	195	-0.51%
2024/01/05	0	0.00	1	54.90	54.90	-1	178	-0.58%
2024/01/02	6	55.43	5	54.20	54.20	1	158	0.63%
2023/12/15	6	50.81	5	49.84	50.20	1	134	0.74%
2023/12/14	0	0.00	16.4	49.88	49.70	-16.4	163	-9.99%
2023/12/13	7	50.16	0	0.00	50.20	7	172	4.07%
2023/12/11	10	50.98	1	51.30	50.70	9	174	5.15%
2023/12/08	3	51.40	0	0.00	52.00	3	174	1.72%
2023/12/07	3	51.83	0	0.00	51.30	3	173	1.72%
2023/12/05	2	51.50	0	53.00	52.50	2	172	1.14%
2023/12/04	4	51.43	0	0.00	51.90	4	169	2.36%
2023/12/01	12	50.81	0	0.00	51.30	12	176	6.80%
2023/11/30	2	49.80	0	0.00	49.65	2	182	1.10%
2023/11/23	2	49.30	0	0.00	49.35	2	224	0.89%
2023/11/09	0	0.00	2	49.10	48.40	-2	218	-0.92%
2023/11/08	2	48.85	0	0.00	49.20	2	217	0.92%
2023/11/07	2	50.10	2	50.30	48.50	0	216	0.00%
2023/11/06	0	0.00	1	49.90	49.90	-1	204	-0.49%
2023/10/19	0	0.00	0.1	47.55	47.70	-0.1	197	-0.05%
2023/10/18	2	47.40	2	47.23	47.05	0	197	0.00%
2023/10/17	5	48.97	2	49.10	48.70	3	194	1.54%
2023/10/04	1	50.80	0	0.00	50.70	1	192	0.52%
2023/09/19	1	54.50	2	53.55	52.70	-1	165	-0.60%
2023/09/05	3	47.02	0	0.00	47.95	3	111	2.69%
2023/09/04	21	49.24	1	48.10	48.00	20	100	20.00%
2023/08/31	1	40.85	0	0.00	40.95	1	53	1.88%
2023/08/29	1	40.20	0	0.00	40.15	1	54	1.85%
2023/08/21	0.1	39.10	0	0.00	38.15	0.1	49	0.20%
2023/08/17	1	38.00	0	0.00	38.00	1	50	1.99%
2023/07/31	0	0.00	1	40.20	40.25	-1	51	-1.94%
2023/07/25	1	40.55	0	0.00	40.45	1	55	1.79%
2023/06/13	0	0.00	0.1	43.30	43.15	-0.1	64	-0.12%
2023/05/09	0.1	41.90	0	0.00	41.55	0.1	66	0.08%
2022/11/14	0	42.00	0	0.00	42.90	0	91	0.03%
2022/10/13	0	41.30	0	0.00	40.60	0	117	0.01%
2022/10/12	0	43.10	0	0.00	43.50	0	117	0.00%
2022/09/27	0	0.00	2	43.65	44.35	-2	136	-1.46%
2022/09/15	2	48.60	0	0.00	48.70	2	153	1.31%
2022/09/02	1	51.90	0	0.00	50.60	1	156	0.64%
2022/08/25	0	0.00	1	53.00	53.00	-1	168	-0.59%
2022/08/11	2	51.00	0	0.00	50.80	2	197	1.01%
2022/07/29	0	54.90	0	0.00	54.90	0	196	0.01%
2022/07/21	0	0.00	1	54.50	54.50	-1	192	-0.52%
2022/07/19	1	52.50	0	0.00	53.20	1	197	0.51%
2022/07/15	1	53.20	0	0.00	53.10	1	200	0.50%
2022/07/08	7	51.51	7	51.03	50.80	0	204	0.00%
2022/07/07	1	49.70	1	49.45	49.70	0	206	0.00%
2022/07/01	1	51.30	0	0.00	51.30	1	222	0.45%
2022/06/10	5	65.08	5	64.90	64.70	0	279	0.00%
2022/06/07	1	65.90	1	65.90	65.90	0	278	0.00%
2022/06/01	0	0.00	1	65.10	65.70	-1	295	-0.34%
2022/03/23	1	68.50	0	0.00	69.00	1	922	0.11%
2022/03/17	1	67.40	0	0.00	67.30	1	967	0.10%
2022/02/17	1	75.60	1	75.20	73.60	0	1,156	0.00%
2022/02/16	1	76.20	1	75.40	75.00	0	1,180	0.00%
2022/02/15	2	75.40	2	75.40	75.00	0	1,204	0.00%
2022/01/26	1	75.20	0	0.00	75.20	1	1,302	0.08%
2022/01/12	2	86.20	2	85.55	84.20	0	1,488	0.00%
2022/01/07	1	95.10	1	93.60	90.60	0	1,449	0.00%
2022/01/04	1	102.50	2	103.00	102.50	-1	1,380	-0.07%
2021/12/30	1	105.00	1	108.00	106.00	0	1,344	0.00%
2021/12/29	4	106.88	4	106.50	106.50	0	1,323	0.00%
2021/12/28	1	105.00	2	106.25	105.00	-1	1,309	-0.08%
2021/12/24	13	103.42	8	103.38	104.00	5	1,256	0.40%
2021/12/23	0	0.00	4	109.50	111.50	-4	1,154	-0.35%
2021/12/22	0	0.00	11	98.20	101.50	-11	1,059	-1.04%
2021/12/20	1	92.20	0	0.00	92.00	1	996	0.10%
2021/12/16	0	0.00	1	98.00	98.20	-1	999	-0.10%
2021/12/06	0	0.00	1	96.30	95.20	-1	926	-0.11%
2021/11/19	3	101.50	1	102.50	103.00	2	860	0.23%
2021/11/18	7	103.57	4	104.25	103.50	3	845	0.35%
2021/11/17	8	104.38	7	103.84	105.00	1	813	0.12%
2021/11/16	0	0.00	2	94.90	96.30	-2	753	-0.27%
2021/11/15	19	94.29	26	94.42	95.00	-7	724	-0.97%
2021/11/12	9	90.87	5	89.96	91.20	4	702	0.57%
2021/11/11	3	86.80	0	0.00	87.00	3	675	0.44%
2021/11/10	0	0.00	1.2	88.11	87.90	-1.2	668	-0.17%
2021/11/05	0	0.00	0.3	84.50	86.40	-0.3	616	-0.05%
2021/11/04	0.1	82.00	3	83.60	83.00	-3	597	-0.49%
2021/11/03	2	82.00	6	80.23	81.60	-4	591	-0.68%
2021/11/02	1.2	76.23	5	75.60	76.10	-3.8	592	-0.64%
2021/11/01	12	87.33	4.5	86.77	80.50	7.5	573	1.31%
2021/10/29	5	80.34	0	0.00	80.80	5	369	1.35%
2021/10/28	1	80.00	2	80.50	80.50	-1	369	-0.27%
2021/10/27	0	0.00	1	79.20	81.00	-1	409	-0.24%
2021/10/26	0	0.00	1	75.60	75.50	-1	415	-0.24%
2021/10/22	0	0.00	0.2	74.50	74.50	-0.2	449	-0.04%
2021/10/15	0	0.00	2	72.95	72.60	-2	657	-0.30%
2021/10/06	1	70.80	0	0.00	70.60	1	656	0.15%
2021/10/01	1	71.90	0	0.00	70.50	1	647	0.15%
2021/09/30	0	70.50	1	71.50	71.90	-1	642	-0.15%
2021/09/29	2	72.54	1	73.10	70.80	1	645	0.16%
2021/09/28	0.2	71.63	0	0.00	71.60	0.2	630	0.02%
2021/09/27	3.3	74.45	3	75.20	74.00	0.3	626	0.05%
2021/09/23	1	71.80	1	72.00	72.40	0	601	0.00%
2021/09/07	1	67.90	0	0.00	66.00	1	590	0.17%
2021/09/02	1	69.50	1	70.00	71.00	0	590	0.00%
2021/08/13	2	68.00	0	0.00	68.80	2	594	0.34%
2021/08/12	2.2	70.36	2	70.00	69.10	0.2	589	0.03%
2021/08/11	2	70.20	0	0.00	69.00	2	589	0.34%
2021/08/09	1	77.60	0	0.00	75.80	1	585	0.17%
2021/08/05	1	74.20	1	74.00	73.30	0	555	0.00%
2021/08/04	1.1	76.31	1	76.00	75.30	0.1	554	0.02%
2021/08/03	1	77.50	0	0.00	77.50	1	552	0.18%
2021/08/02	1.1	81.64	3	77.83	77.50	-1.9	540	-0.35%
2021/07/30	0	0.00	1	80.60	80.60	-1	487	-0.20%
2021/07/29	2	73.30	0	0.00	73.30	2	458	0.44%
2021/07/27	8	79.21	6	80.25	74.00	2	430	0.46%
2021/07/26	14	83.20	14	81.67	80.00	0	385	0.00%
2021/07/23	2	73.90	0	0.00	77.00	2	276	0.72%
2021/07/16	0	0.00	4	65.78	65.80	-4	244	-1.64%
2021/07/14	1	62.70	1	63.00	63.10	0	244	0.00%
2021/07/13	1	63.90	2	63.60	63.60	-1	248	-0.40%
2021/07/07	0	0.00	1	65.40	65.40	-1	307	-0.33%
2021/07/06	1	66.70	2	65.40	65.20	-1	318	-0.31%
2021/06/29	0	0.00	1	63.50	63.20	-1	450	-0.22%
2021/06/25	1	64.80	0	0.00	64.80	1	455	0.22%
2021/06/24	0	0.00	1.2	62.39	62.10	-1.2	457	-0.25%
2021/06/11	1	62.80	0	0.00	62.40	1	501	0.20%
2021/06/09	1	65.30	0	0.00	64.90	1	509	0.20%
2021/06/08	2	68.10	0	0.00	68.10	2	521	0.38%
2021/06/07	1	69.30	1	68.00	68.00	0	525	0.00%
2021/06/04	4	69.25	1	69.00	68.20	3	526	0.57%
2021/06/02	1	67.10	1	67.40	65.60	0	594	0.00%
2021/05/12	0	0.00	1	60.60	60.80	-1	615	-0.16%
2021/05/06	0	0.00	1	67.80	67.70	-1	598	-0.17%
2021/04/28	1	71.10	0	0.00	71.30	1	573	0.17%
2021/04/27	1	73.30	0	0.00	72.60	1	566	0.18%
2021/04/22	2	72.80	0	0.00	70.60	2	551	0.36%
2021/04/19	2	72.85	0	0.00	72.70	2	537	0.37%
2021/04/16	3	74.53	2	74.30	74.10	1	532	0.19%
2021/04/15	0	0.00	2	72.50	73.60	-2	514	-0.39%
2021/04/14	2	69.20	1	70.50	69.00	1	500	0.20%
2021/04/13	2	75.20	1	73.30	72.90	1	491	0.20%
2021/04/12	14	75.34	14	74.29	74.80	0	481	0.00%
2021/04/09	1	75.90	1	76.10	75.50	0	469	0.00%
2021/04/08	2	80.60	2	80.45	79.40	0	445	0.00%
2021/04/07	1	73.40	3	76.27	79.40	-2	415	-0.48%
2021/04/06	1	72.60	1	73.40	73.40	0	377	0.00%
2021/04/01	4	65.05	0	0.00	66.80	4	353	1.13%
2021/03/25	1	59.60	1	59.80	59.50	0	315	0.00%
2021/03/18	1	57.70	1	57.40	58.30	0	289	0.00%
2021/03/10	0	0.00	2	56.30	56.30	-2	250	-0.80%
2021/03/09	2	56.50	0	0.00	56.30	2	245	0.81%
2021/03/08	1	54.50	1	54.70	56.20	0	215	0.00%
2021/03/02	1	52.20	0	0.00	51.00	1	154	0.65%
2020/12/30	2	47.53	2	47.08	46.60	0	84	0.00%
2020/12/14	0	0.00	2	46.50	46.10	-2	122	-1.63%
2020/11/23	0	0.00	1	44.20	44.05	-1	107	-0.93%
2020/11/13	1	42.65	1	42.85	43.05	0	106	0.00%
2020/10/16	1	43.95	0	0.00	43.70	1	123	0.81%
2020/10/06	0	0.00	1	43.35	43.35	-1	185	-0.54%
2020/10/05	1	42.85	0	0.00	42.85	1	187	0.53%
2020/09/16	0	0.00	1	43.90	43.90	-1	153	-0.65%
2020/08/26	1	44.30	0	0.00	44.30	1	163	0.61%
2020/08/21	2	43.00	3	43.03	44.00	-1	161	-0.62%
2020/08/11	0	0.00	1	43.60	43.35	-1	162	-0.62%
2020/07/31	0	0.00	1	43.35	43.60	-1	172	-0.58%
2020/07/30	1	42.40	0	0.00	42.60	1	171	0.58%
2020/07/20	1	46.95	5	47.63	46.40	-4	163	-2.45%
2020/07/17	1	47.50	1	48.00	48.00	0	154	0.00%
2020/07/16	1	46.30	2	46.38	46.95	-1	140	-0.71%
2020/07/15	0	0.00	1	45.00	45.45	-1	123	-0.81%
2020/07/14	4	41.49	0	0.00	41.70	4	110	3.63%
2020/06/17	0	0.00	1	40.20	40.45	-1	87	-1.14%
2020/06/16	0	0.00	5	39.55	40.25	-5	88	-5.64%
2020/06/15	0	0.00	5	40.78	40.95	-5	92	-5.42%
2020/06/03	0	0.00	1	40.50	40.45	-1	124	-0.81%
2020/06/02	1	39.90	0	0.00	40.15	1	123	0.81%
2020/05/15	0	0.00	1	43.00	43.05	-1	133	-0.75%
2020/05/13	0	0.00	1	42.50	42.70	-1	128	-0.78%
2020/05/11	0	0.00	1	41.70	41.70	-1	126	-0.79%
2020/04/30	0	0.00	2	39.93	40.50	-2	128	-1.55%
2020/04/16	2	39.05	0	0.00	39.10	2	135	1.48%
2020/02/05	2	38.60	0	0.00	38.45	2	229	0.87%
2019/12/19	0	0.00	2	42.30	42.00	-2	224	-0.89%
2019/12/18	2	42.45	1	41.65	42.00	1	220	0.45%
2019/12/16	0	0.00	1	40.35	40.55	-1	204	-0.49%
2019/12/12	0	0.00	1	40.00	40.05	-1	198	-0.50%
2019/12/10	2	39.60	5	40.00	40.00	-3	192	-1.56%
2019/12/09	3	39.73	0	0.00	39.80	3	187	1.60%
2019/12/02	1	39.30	1	39.20	38.90	0	174	0.00%
2019/11/29	1	39.35	1	39.45	39.30	0	172	0.00%
2019/11/28	0	0.00	1	38.80	39.10	-1	168	-0.59%
2019/11/13	0	0.00	6	37.66	37.50	-6	148	-4.03%
2019/11/11	5	36.96	4	36.95	36.95	1	145	0.69%
2019/11/08	5	38.27	0	0.00	38.00	5	143	3.48%
2019/11/01	0	0.00	2	36.33	36.20	-2	124	-1.61%
2019/10/04	1	31.90	0	0.00	31.90	1	80	1.24%
2019/08/22	1	32.25	1	32.30	32.50	0	160	0.00%
2019/08/15	0	0.00	2	31.78	31.90	-2	158	-1.26%
2019/08/05	1	34.05	0	0.00	33.80	1	163	0.61%
2019/08/02	1	34.50	0	0.00	34.70	1	163	0.61%
2019/07/26	1	35.20	0	0.00	35.20	1	167	0.60%
2019/07/11	1	35.15	1	35.45	35.35	0	181	0.00%
2019/07/03	1	36.40	7	36.42	36.55	-6	270	-2.22%
2019/06/28	11	36.16	10	35.82	35.65	1	313	0.32%
2019/06/26	0	0.00	2	35.50	35.55	-2	315	-0.63%
2019/06/25	2	35.68	1	35.85	35.60	1	314	0.32%
2019/06/11	3	40.40	1	40.25	40.50	2	288	0.69%
2019/06/10	12	40.88	0	0.00	40.80	12	286	4.19%
2019/06/06	1	40.80	0	0.00	40.80	1	285	0.35%
2019/05/30	1	39.90	1	40.10	40.05	0	295	0.00%
2019/05/22	2	40.00	0	0.00	39.50	2	332	0.60%
2019/05/03	2	41.70	0	0.00	42.05	2	379	0.53%
2019/04/24	2	41.80	0	0.00	41.90	2	380	0.53%
2019/04/18	10	42.25	1	42.30	41.90	9	411	2.19%
2019/04/17	2	42.50	1	42.50	42.45	1	409	0.24%
2019/04/16	1	42.45	1	42.30	42.35	0	407	0.00%
2019/04/12	2	42.40	1	42.40	42.25	1	400	0.25%
2019/04/11	2	43.30	4	43.51	43.00	-2	393	-0.51%
2019/04/10	9	44.36	7	44.66	44.30	2	373	0.54%
2019/04/09	0	0.00	1	43.35	43.50	-1	321	-0.31%
2019/04/08	1	43.40	1	43.70	43.40	0	314	0.00%
2019/04/03	3	43.05	2	43.00	42.80	1	305	0.33%
2019/04/02	0	0.00	1	41.30	41.25	-1	272	-0.37%
2019/04/01	2	41.28	0	0.00	40.95	2	272	0.73%
2019/03/29	0	0.00	2	40.65	40.80	-2	270	-0.74%
2019/03/28	0	0.00	1	41.10	40.95	-1	269	-0.37%
2019/03/27	1	41.20	0	0.00	41.15	1	273	0.37%
2019/03/26	1	41.15	1	41.10	41.00	0	275	0.00%
2019/03/25	2	41.30	2	40.65	40.65	0	273	0.00%
2019/03/11	0	0.00	1	40.40	40.25	-1	264	-0.38%
2019/02/27	1	41.85	1	41.95	42.10	0	262	0.00%
2019/02/25	0	0.00	1	42.50	41.90	-1	265	-0.38%
2019/02/22	3	41.98	4	42.03	41.65	-1	261	-0.38%
2019/02/20	4	41.03	0	0.00	40.85	4	248	1.61%
2019/02/19	0	0.00	10	39.92	40.75	-10	239	-4.18%
2019/02/15	0	0.00	1	39.10	39.05	-1	223	-0.45%
2019/02/12	0	0.00	1	40.65	40.60	-1	202	-0.49%
2019/02/11	1	39.40	0	0.00	39.60	1	200	0.50%
2019/01/14	0	0.00	2	40.25	40.20	-2	215	-0.93%
2019/01/11	13	42.19	1	40.40	40.30	12	219	5.46%
2019/01/10	1	38.95	1	40.10	41.95	0	208	0.00%
2018/12/19	0	0.00	1	40.40	40.55	-1	239	-0.42%
2018/12/11	0	0.00	2	42.10	41.90	-2	245	-0.82%
2018/11/30	1	44.50	1	44.45	44.55	0	248	0.00%
2018/11/29	1	44.45	1	44.05	44.05	0	251	0.00%
2018/11/28	1	44.25	2	44.28	44.30	-1	250	-0.40%
2018/11/26	1	43.95	1	43.70	43.95	0	253	0.00%
2018/11/23	0	0.00	1	43.00	42.60	-1	246	-0.41%
2018/11/22	3	42.60	1	42.40	42.50	2	243	0.82%
2018/11/08	1	42.00	1	41.90	41.50	0	343	0.00%
2018/11/02	1	41.80	1	41.70	41.10	0	385	0.00%
2018/11/01	2	41.25	1	41.20	41.35	1	387	0.26%
2018/10/31	0	0.00	1	40.70	40.95	-1	397	-0.25%
2018/10/24	1	39.25	0	0.00	39.10	1	518	0.19%
2018/10/22	1	39.00	0	0.00	39.20	1	524	0.19%
2018/10/15	0	0.00	1	39.90	40.50	-1	516	-0.19%
2018/10/12	1	39.60	0	0.00	39.60	1	518	0.19%
2018/10/08	1	42.70	0	0.00	42.85	1	506	0.20%
2018/09/28	1	45.95	0	0.00	45.80	1	504	0.20%
2018/09/13	1	46.00	0	0.00	45.95	1	506	0.20%
2018/09/04	1	49.80	1	49.60	49.60	0	509	0.00%
2018/09/03	2	50.05	0	0.00	49.30	2	513	0.39%
2018/08/20	0	0.00	1	52.40	52.20	-1	520	-0.19%
2018/08/17	2	54.80	11	54.16	53.10	-9	515	-1.75%
2018/08/16	2	53.35	2	53.75	53.70	0	489	0.00%
2018/08/15	2	52.80	2	53.90	54.10	0	477	0.00%
2018/08/13	2	51.65	1	51.60	52.40	1	450	0.22%
2018/08/10	2	53.00	4	53.25	53.00	-2	439	-0.46%
2018/08/08	0	0.00	1	53.10	52.50	-1	429	-0.23%
2018/08/07	0	0.00	2	52.85	52.50	-2	428	-0.47%
2018/08/06	1	54.10	2	54.00	53.70	-1	428	-0.23%
2018/08/02	2	52.25	2	52.35	52.50	0	390	0.00%
2018/08/01	0	0.00	1	51.80	53.00	-1	377	-0.27%
2018/07/31	0	0.00	8	51.96	51.80	-8	356	-2.25%
2018/07/30	1	49.75	1	49.75	49.35	0	318	0.00%
2018/07/26	1	49.05	0	0.00	49.00	1	311	0.32%
2018/07/25	3	49.05	2	48.85	48.85	1	308	0.32%
2018/07/20	1	49.25	1	48.60	48.35	0	308	0.00%
2018/07/19	2	48.80	1	48.80	48.65	1	313	0.32%
2018/07/16	2	48.20	1	47.95	47.95	1	325	0.31%
2018/07/09	1	46.50	0	0.00	46.50	1	337	0.30%
2018/06/28	0	0.00	0	47.20	47.20	0	353	-0.01%
2018/06/21	1	48.85	1	48.90	48.95	0	375	0.00%
2018/06/06	2	51.40	2	51.20	51.20	0	410	0.00%
2018/06/05	2	50.40	2	50.30	50.20	0	411	0.00%
2018/06/04	1	50.90	2	50.75	50.00	-1	426	-0.23%
2018/06/01	5	49.95	0	0.00	49.80	5	433	1.15%
2018/05/28	1	50.00	1	50.50	50.50	0	575	0.00%
2018/05/24	0	0.00	1	49.05	48.70	-1	583	-0.17%
2018/05/23	0	0.00	3	48.72	48.90	-3	593	-0.51%
2018/05/22	1	48.90	0	0.00	48.85	1	597	0.17%
2018/05/18	1	49.05	0	0.00	48.80	1	609	0.16%
2018/05/17	3	49.32	0	0.00	49.30	3	617	0.49%
2018/05/16	0	0.00	11	48.79	49.20	-11	631	-1.74%
2018/05/15	2	49.43	0	0.00	49.05	2	640	0.31%
2018/05/09	14	47.57	2	47.70	47.70	12	668	1.79%
2018/05/02	0	0.00	1	45.70	45.70	-1	739	-0.14%
2018/04/26	1	45.10	1	46.50	45.25	0	855	0.00%
2018/04/25	5	45.87	4	46.28	46.35	1	895	0.11%
2018/04/24	2	46.85	2	47.30	47.00	0	961	0.00%
2018/04/23	0	0.00	2	49.60	49.55	-2	978	-0.20%
2018/04/19	1	49.70	1	49.55	49.50	0	996	0.00%
2018/04/17	1	49.30	0	0.00	49.15	1	1,001	0.10%
2018/04/16	1	50.40	4	51.18	50.30	-3	1,038	-0.29%
2018/04/11	1	52.30	0	0.00	52.00	1	1,181	0.08%
2018/04/10	3	52.10	0	0.00	52.00	3	1,203	0.25%
2018/03/30	1	51.00	0	0.00	50.80	1	1,371	0.07%
2018/03/29	0	0.00	3	51.00	50.90	-3	1,383	-0.22%
2018/03/27	1	51.50	0	0.00	52.00	1	1,400	0.07%
2018/03/23	2	51.40	0	0.00	50.50	2	1,478	0.14%
2018/03/22	3	54.30	0	0.00	52.60	3	1,473	0.20%
2018/03/20	0	0.00	1	52.90	52.90	-1	1,478	-0.07%
2018/03/16	1	53.90	0	0.00	52.70	1	1,519	0.07%
2018/03/14	1	53.90	0	0.00	53.80	1	1,577	0.06%
2018/03/13	0	0.00	2	53.30	53.50	-2	1,589	-0.13%
2018/03/09	1	53.40	0	0.00	53.10	1	1,608	0.06%
2018/03/08	2	55.20	0	0.00	53.80	2	1,626	0.12%
2018/03/06	1	55.90	0	0.00	53.80	1	1,643	0.06%
2018/03/05	13	55.02	20	53.94	54.70	-7	1,620	-0.43%
2018/03/02	5	51.98	0	0.00	51.80	5	1,602	0.31%
2018/03/01	1	50.00	1	50.70	51.10	0	1,633	0.00%
2018/02/26	0	0.00	2	52.00	51.10	-2	1,909	-0.10%
2018/02/23	2	51.00	0	0.00	50.80	2	1,985	0.10%
2018/02/12	1	48.20	0	0.00	48.25	1	2,259	0.04%
2018/02/09	5	46.11	5	47.14	47.90	0	2,258	0.00%
2018/02/07	1	48.20	2	48.03	47.80	-1	2,244	-0.04%
2018/02/06	9	47.76	0.1	47.45	47.00	8.9	2,239	0.40%
2018/02/01	2	53.85	1	53.90	53.60	1	2,262	0.04%
2018/01/31	2	52.40	2	53.10	54.20	0	2,262	0.00%
2018/01/30	2	54.75	2	54.00	53.70	0	2,254	0.00%
2018/01/29	2	55.90	0	0.00	55.90	2	2,248	0.09%
2018/01/26	1	55.30	1	55.70	55.70	0	2,249	0.00%
2018/01/25	1	56.30	11	56.45	55.70	-10	2,246	-0.45%
2018/01/24	4	56.10	0	0.00	56.40	4	2,236	0.18%
2018/01/23	8	56.81	13	57.37	56.00	-5	2,230	-0.22%
2018/01/22	16	57.81	9	57.37	58.00	7	2,193	0.32%
2018/01/19	1.1	56.44	0	0.00	55.80	1.1	2,151	0.05%
2018/01/18	2	56.45	2.2	56.52	55.50	-0.2	2,115	-0.01%
2018/01/17	0	0.00	3.2	55.86	55.90	-3.2	2,065	-0.15%
2018/01/16	0	0.00	2	54.20	54.50	-2	2,184	-0.09%
2018/01/15	6	54.38	6	54.00	53.80	0	2,210	0.00%
2018/01/11	0	0.00	2	53.50	53.60	-2	2,227	-0.09%
2018/01/10	9	53.74	4	54.50	53.20	5	2,227	0.22%
2018/01/09	4	55.08	12	55.83	56.50	-8	2,190	-0.37%
2018/01/08	11	55.78	11	56.05	55.20	0	2,169	0.00%
2018/01/05	5	55.50	6	55.00	55.50	-1	2,098	-0.05%
2018/01/04	0	0.00	2	53.25	54.00	-2	2,064	-0.10%
2018/01/03	9	54.44	9	56.08	52.50	0	2,070	0.00%
2018/01/02	9	53.18	8	53.34	54.40	1	1,966	0.05%