凱美 (2375)-元大-大安券商分點個股進出

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
74.1
漲跌
▲3.6
漲幅
+5.11%
成交量
3,636張
產業
上市電子零組件類股
539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

凱美 (2375)籌碼相關－元大-大安券商分點個股進出

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

元大-大安券商分點個股進出
元大-大安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
2024/06/21	1	73.30	1	73.20	74.10	0	896	0.00%
2024/06/19	0.2	70.20	0	0.00	70.00	0.2	839	0.02%
2024/06/14	0	0.00	1	72.00	72.00	-1	825	-0.12%
2024/06/11	0	0.00	0.1	69.50	69.00	-0.1	804	-0.01%
2024/06/07	30	71.17	0	0.00	71.10	30	797	3.76%
2024/06/06	1	69.10	0	0.00	69.10	1	779	0.13%
2024/06/05	0	0.00	0.6	70.63	71.00	-0.6	757	-0.08%
2024/06/04	1.1	71.18	2	71.40	70.90	-0.9	754	-0.12%
2024/06/03	0	0.00	51	70.57	70.90	-51	747	-6.82%
2024/05/30	1	69.40	0	0.00	68.10	1	627	0.16%
2024/05/28	0	0.00	2	69.40	69.20	-2	589	-0.34%
2024/05/27	2	71.10	0	0.00	69.80	2	596	0.34%
2024/05/20	0	0.00	50	66.11	66.20	-50	523	-9.54%
2024/05/06	1	67.60	1	66.20	66.20	0	500	0.00%
2024/05/03	3	66.00	3	66.10	66.10	0	481	0.00%
2024/04/10	0	64.00	0	0.00	64.00	0	418	0.00%
2024/04/09	100	64.25	2	64.25	64.20	98	415	23.60%
2024/04/01	2	63.70	3	61.40	62.80	-1	392	-0.25%
2024/03/22	3	59.40	0	0.00	59.90	3	379	0.79%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/08	0	0.00	0.2	63.50	62.90	-0.2	526	-0.03%
2024/03/06	0	0.00	1	65.30	64.90	-1	550	-0.18%
2024/01/19	1	63.90	0	0.00	64.20	1	933	0.11%
2024/01/09	0.5	67.00	0	0.00	66.00	0.5	892	0.06%
2024/01/05	0.1	67.80	0	0.00	67.80	0.1	902	0.01%
2024/01/04	0.1	68.90	0	0.00	67.60	0.1	906	0.01%
2024/01/02	0.1	70.00	0	0.00	69.50	0.1	898	0.01%
2023/12/29	0	0.00	1	69.80	70.50	-1	897	-0.11%
2023/12/27	0.1	70.50	0	0.00	70.30	0.1	888	0.01%
2023/12/22	0.1	70.30	0	0.00	70.10	0.1	883	0.01%
2023/12/18	0.6	73.70	0	0.00	72.20	0.6	867	0.07%
2023/12/14	2	75.70	2	76.20	75.10	0	845	0.00%
2023/11/29	22	77.35	22	77.98	77.80	0	685	0.00%
2023/11/24	1	73.10	1	73.90	73.70	0	518	0.00%
2023/11/02	1	64.10	1	63.80	64.60	0	358	0.00%
2023/11/01	3	65.50	3	64.60	61.80	0	350	0.00%
2023/10/20	0	0.00	1	63.50	63.80	-1	353	-0.28%
2023/10/17	1	68.20	0	0.00	67.00	1	356	0.28%
2023/09/25	0	0.00	0.1	66.90	66.90	-0.1	371	-0.02%
2023/09/01	11	67.62	11	67.67	66.70	0	346	0.00%
2023/07/24	2	62.50	0	0.00	62.30	2	439	0.45%
2023/07/11	0	0.00	10	66.80	66.80	-10	603	-1.66%
2023/07/06	1.3	67.77	0	0.00	67.90	1.3	727	0.18%
2023/07/03	6	68.30	0	0.00	67.80	6	797	0.75%
2023/06/08	2	70.10	0	0.00	69.50	2	1,195	0.17%
2023/06/06	1	72.30	0	0.00	71.10	1	1,342	0.07%
2023/06/02	2.1	72.65	1	72.40	73.00	1.1	1,599	0.07%
2023/05/25	0	0.00	1	70.50	69.00	-1	1,791	-0.06%
2023/05/17	0	0.00	1	69.80	69.50	-1	2,189	-0.05%
2023/05/05	5	70.78	3	70.60	70.30	2	2,213	0.09%
2023/04/26	0	0.00	1	66.90	67.80	-1	2,217	-0.05%
2023/04/25	0	0.00	4	69.13	68.20	-4	2,213	-0.18%
2023/04/21	2	71.35	0	0.00	70.30	2	2,198	0.09%
2023/04/19	0	0.00	10	76.75	74.70	-10	2,174	-0.46%
2023/04/18	9	77.60	1	78.00	76.90	8	2,164	0.37%
2023/04/17	2	77.40	1	77.00	77.40	1	2,127	0.05%
2023/04/14	3	76.53	10	77.34	76.80	-7	2,107	-0.33%
2023/04/13	4	76.55	2	78.30	75.50	2	2,067	0.10%
2023/04/12	6	77.42	0	0.00	77.00	6	2,003	0.30%
2023/04/11	1	75.20	0	0.00	75.00	1	1,957	0.05%
2023/04/10	0	0.00	11	75.55	74.80	-11	1,942	-0.57%
2023/04/06	4	72.80	0	0.00	72.80	4	1,874	0.21%
2023/03/31	6	74.57	0	0.00	74.00	6	1,865	0.32%
2023/03/24	2	78.30	4	78.20	78.10	-2	1,767	-0.11%
2023/03/23	5	77.48	1	78.60	79.10	4	1,740	0.23%
2023/03/20	0	0.00	1	75.60	76.50	-1	1,626	-0.06%
2023/03/17	1	75.50	0	0.00	75.00	1	1,615	0.06%
2023/03/16	0	0.00	1	74.30	74.50	-1	1,595	-0.06%
2023/03/15	3	78.43	2	77.30	76.30	1	1,580	0.06%
2023/03/14	1	75.80	2	76.00	75.30	-1	1,538	-0.07%
2023/03/13	1	77.60	1	75.50	77.00	0	1,534	0.00%
2023/03/10	1	77.20	1	78.60	78.50	0	1,502	0.00%
2023/03/08	4	81.87	4	79.85	80.00	0	1,349	0.00%
2023/03/07	3	76.10	2	76.05	76.80	1	1,199	0.08%
2023/03/06	3	73.43	3	74.60	76.00	0	1,069	0.00%
2023/03/03	1	69.40	1	70.80	69.10	0	931	0.00%
2023/02/21	0	0.00	1	69.80	69.40	-1	817	-0.12%
2023/02/17	15	70.91	13	71.39	71.50	2	752	0.27%
2023/02/16	1	69.30	3	67.03	69.30	-2	548	-0.36%
2023/02/15	3	62.33	1	62.30	63.00	2	460	0.43%
2023/02/14	1	63.60	1	61.50	62.60	0	451	0.00%
2023/02/13	0	0.00	1	59.60	59.00	-1	437	-0.23%
2023/02/08	1.4	62.57	0	0.00	62.20	1.4	442	0.32%
2023/02/03	0	0.00	1	64.70	63.50	-1	442	-0.23%
2023/02/02	0	0.00	2	64.20	64.70	-2	441	-0.45%
2023/02/01	4	62.70	1	64.50	63.80	3	426	0.70%
2023/01/31	0	0.00	3	60.33	60.70	-3	401	-0.75%
2023/01/30	3	58.70	0	0.00	58.90	3	392	0.76%
2023/01/13	0	0.00	2	58.20	58.20	-2	391	-0.51%
2023/01/06	2	57.10	6	56.10	57.30	-4	370	-1.08%
2022/12/21	0	0.00	2	55.55	55.70	-2	404	-0.49%
2022/12/05	2	63.55	0	0.00	64.50	2	435	0.46%
2022/12/02	1	60.60	0	0.00	60.70	1	427	0.23%
2022/11/25	1	57.70	0	0.00	57.40	1	501	0.20%
2022/11/16	1	58.40	0	0.00	58.30	1	561	0.18%
2022/11/11	2	56.15	1	55.60	55.60	1	567	0.18%
2022/11/09	1	56.00	0	0.00	55.80	1	568	0.18%
2022/09/30	0.2	49.00	0	0.00	50.40	0.2	981	0.02%
2022/09/19	0	0.00	0.1	58.60	58.60	-0.1	1,008	-0.01%
2022/09/12	0	0.00	1.6	67.46	67.20	-1.6	986	-0.16%
2022/08/26	1	62.20	0	0.00	61.40	1	959	0.10%
2022/08/24	3	61.40	6	61.73	62.00	-3	946	-0.32%
2022/08/23	2	58.60	0	0.00	60.30	2	906	0.22%
2022/08/19	1	57.00	0	0.00	57.00	1	877	0.11%
2022/08/03	0	0.00	1.1	52.02	51.70	-1.1	841	-0.14%
2022/07/29	0	0.00	0.1	55.10	55.10	-0.1	836	-0.01%
2022/07/25	0	0.00	0.1	56.30	56.30	-0.1	813	-0.02%
2022/07/20	1	57.20	0	0.00	55.60	1	807	0.12%
2022/07/19	1	58.20	0	0.00	57.00	1	803	0.12%
2022/07/18	4	58.65	3	58.67	59.00	1	780	0.13%
2022/07/15	3	56.50	2	56.80	57.50	1	651	0.15%
2022/06/29	1	52.00	0	0.00	52.30	1	582	0.17%
2022/06/06	1	69.30	3	68.00	69.30	-2	645	-0.31%
2022/06/01	5	68.66	2	68.30	68.90	3	680	0.44%
2022/04/15	0	0.00	2	69.00	68.90	-2	915	-0.22%
2022/04/07	0	0.00	2	79.60	77.40	-2	1,296	-0.15%
2022/04/06	0	0.00	2	80.30	80.40	-2	1,300	-0.15%
2022/03/28	2	83.50	0	0.00	84.90	2	1,456	0.14%
2022/02/22	0	0.00	2	89.60	90.00	-2	5,586	-0.04%
2022/02/11	0	0.00	1	93.10	93.00	-1	5,715	-0.02%
2022/01/18	0	0.00	1	96.30	94.00	-1	5,806	-0.02%
2022/01/13	1	92.10	1	92.60	92.60	0	5,748	0.00%
2022/01/11	3	95.83	4	94.70	94.70	-1	5,711	-0.02%
2022/01/07	1	100.00	1	99.30	97.90	0	5,663	0.00%
2022/01/06	1	101.00	0	0.00	100.00	1	5,630	0.02%
2022/01/04	1	106.00	1	106.00	105.50	0	5,555	0.00%
2022/01/03	2	102.25	3	103.00	104.50	-1	5,410	-0.02%
2021/12/30	1	100.50	1	101.50	101.00	0	5,348	0.00%
2021/12/28	1	98.70	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	100.10	1	99.30	99.30	1	5,307	0.02%
2021/12/23	4	99.60	24	99.18	98.70	-20	5,269	-0.38%
2021/12/22	0	0.00	4	99.15	99.10	-4	5,243	-0.08%
2021/12/20	1	97.60	21	97.84	97.60	-20	5,189	-0.39%
2021/12/17	0	0.00	3	99.63	99.50	-3	5,132	-0.06%
2021/12/16	1	101.50	1	101.50	101.00	0	5,096	0.00%
2021/12/15	1	100.51	0	0.00	100.50	1	5,079	0.02%
2021/12/14	1	100.50	0	0.00	101.00	1	5,036	0.02%
2021/12/13	4	103.00	5	103.30	103.00	-1	5,006	-0.02%
2021/12/10	5	102.00	0	0.00	101.00	5	4,945	0.10%
2021/12/09	0	0.00	2	106.00	106.00	-2	4,867	-0.04%
2021/12/07	24	107.62	2	108.50	105.50	22	4,723	0.47%
2021/12/06	1	113.00	1	115.00	114.50	0	4,378	0.00%
2021/12/02	4	117.38	4.2	117.60	113.00	-0.2	4,177	0.00%
2021/12/01	10	118.25	6	117.58	117.00	4	3,918	0.10%
2021/11/30	11	119.32	8	119.69	117.00	3	3,566	0.08%
2021/11/29	48.2	113.66	59.3	112.35	113.50	-11.1	3,000	-0.37%
2021/11/26	36	110.88	17	113.71	115.50	19	2,633	0.72%
2021/11/25	17	108.65	7	109.93	111.50	10	1,878	0.53%
2021/11/24	2.5	102.90	4	103.08	105.00	-1.5	1,479	-0.10%
2021/11/23	1	96.40	3	95.40	95.50	-2	1,280	-0.16%
2021/11/22	2	94.30	0	0.00	93.60	2	1,208	0.17%
2021/11/17	1	92.80	0	0.00	93.40	1	1,196	0.08%
2021/11/09	0	0.00	5	87.90	88.20	-5	1,378	-0.36%
2021/11/08	5	85.40	0	0.00	85.50	5	1,378	0.36%
2021/11/04	1	87.20	0	0.00	87.00	1	1,454	0.07%
2021/11/03	0	0.00	10	87.45	87.00	-10	1,461	-0.68%
2021/11/02	10	85.15	0	0.00	83.00	10	1,481	0.67%
2021/11/01	0	0.00	5	88.00	87.50	-5	1,509	-0.33%
2021/10/27	5	85.20	1	85.30	85.80	4	1,549	0.26%
2021/10/22	1	85.30	0	0.00	84.00	1	1,622	0.06%
2021/10/21	1	83.20	0	0.00	83.20	1	1,654	0.06%
2021/10/19	2	82.70	0	0.00	82.50	2	1,701	0.12%
2021/10/07	0	79.80	3	80.40	80.90	-3	1,941	-0.15%
2021/10/06	0	0.00	4	77.20	76.30	-4	1,996	-0.20%
2021/09/29	0	83.00	0	0.00	82.00	0	2,625	0.00%
2021/09/27	0	90.00	0	0.00	89.80	0	2,900	0.00%
2021/09/24	0	89.20	0	0.00	89.10	0	3,173	0.00%
2021/09/14	0	91.60	0	0.00	91.40	0	3,980	0.00%
2021/09/09	0.1	91.47	0	0.00	91.70	0.1	4,652	0.00%
2021/09/08	0	92.00	0	0.00	89.90	0	4,965	0.00%
2021/09/06	1	93.34	1	93.80	93.30	0	5,158	0.00%
2021/09/03	0	96.15	0	0.00	95.40	0	5,294	0.00%
2021/09/02	0	0.00	1	98.70	98.50	-1	5,290	-0.02%
2021/08/19	0	97.80	0	0.00	93.00	0	5,800	0.00%
2021/08/17	0	99.90	0	0.00	96.00	0	6,084	0.00%
2021/08/16	0	99.50	0	0.00	100.00	0	6,124	0.00%
2021/08/12	1	108.50	2	108.50	108.00	-1	6,213	-0.02%
2021/08/11	1	108.50	0	0.00	107.50	1	6,292	0.02%
2021/08/10	1	110.50	1	111.00	108.00	0	6,365	0.00%
2021/08/09	0	107.50	1	110.00	107.00	-1	6,461	-0.02%
2021/08/06	2	111.50	4	112.00	111.00	-2	6,647	-0.03%
2021/08/05	1.1	109.48	2	110.00	111.00	-1	6,751	-0.01%
2021/08/04	1	110.50	0	0.00	112.00	1	6,864	0.01%
2021/08/02	1	103.50	1	104.00	106.00	0	7,135	0.00%
2021/07/30	1	104.97	1	104.50	102.00	0	7,220	0.00%
2021/07/29	0	105.20	0	0.00	105.50	0	7,301	0.00%
2021/07/28	0	105.50	0	0.00	104.50	0	7,375	0.00%
2021/07/27	1	114.50	3	111.33	109.50	-2	7,484	-0.03%
2021/07/26	1	113.00	2	113.00	113.00	-1	7,612	-0.01%
2021/07/22	2	112.50	0	0.00	112.50	2	7,736	0.03%
2021/07/21	2.1	111.98	8.1	111.80	111.00	-6	7,787	-0.08%
2021/07/20	3	111.67	2	111.00	110.00	1	7,776	0.01%
2021/07/19	2	114.25	2	114.00	113.50	0	7,786	0.00%
2021/07/16	1	114.00	1	115.00	113.50	0	7,830	0.00%
2021/07/15	1	114.50	2	114.25	114.50	-1	7,884	-0.01%
2021/07/14	1	113.95	1	115.00	114.00	0	8,022	0.00%
2021/07/13	1.1	114.63	1	118.50	114.00	0.1	8,058	0.00%
2021/07/12	1.1	116.55	0	0.00	116.50	1.1	8,026	0.01%
2021/07/09	2.1	116.49	5	116.20	115.00	-2.9	8,040	-0.04%
2021/07/08	2.3	122.27	1	120.50	119.00	1.3	8,066	0.02%
2021/07/07	7.2	124.09	10	122.90	120.50	-2.8	8,101	-0.03%
2021/07/06	6.2	121.99	4	122.88	121.50	2.2	7,972	0.03%
2021/07/05	4	118.88	4	120.50	118.00	0	7,865	0.00%
2021/07/02	6	114.67	7	114.29	115.50	-1	7,760	-0.01%
2021/07/01	7	117.14	3	116.83	114.00	4	8,048	0.05%
2021/06/30	2	122.00	3	118.17	123.00	-1	8,037	-0.01%
2021/06/29	0	0.00	4	116.50	112.00	-4	7,900	-0.05%
2021/06/25	1	113.50	0	0.00	113.00	1	7,774	0.01%
2021/06/24	3	114.50	10	114.45	114.50	-7	7,802	-0.09%
2021/06/23	2	115.00	5	115.40	115.50	-3	7,897	-0.04%
2021/06/22	2	113.50	1	113.00	112.00	1	7,990	0.01%
2021/06/21	3	115.00	1	114.50	113.50	2	8,099	0.02%
2021/06/18	80	118.27	77	119.27	117.00	3	8,071	0.04%
2021/06/17	8	112.81	10	113.85	117.50	-2	7,670	-0.03%
2021/06/16	4	108.38	0	0.00	107.00	4	7,512	0.05%
2021/06/15	2	107.50	3	107.50	108.00	-1	7,507	-0.01%
2021/06/11	1	108.50	2	106.50	103.50	-1	7,479	-0.01%
2021/06/09	0	0.00	1	103.00	103.00	-1	7,802	-0.01%
2021/06/07	5	106.00	0	0.00	102.50	5	7,863	0.06%
2021/06/04	1	105.50	1	105.50	105.00	0	7,874	0.00%
2021/06/03	1	102.50	1	99.40	104.00	0	7,867	0.00%
2021/06/02	1	100.50	1	100.00	100.00	0	7,833	0.00%
2021/05/31	1	105.50	0	0.00	104.50	1	7,760	0.01%
2021/05/28	1	105.50	1	104.50	104.50	0	7,739	0.00%
2021/05/25	2	105.25	2	106.25	108.00	0	7,623	0.00%
2021/05/24	0	0.00	5	95.84	98.60	-5	7,669	-0.07%
2021/05/21	6	97.77	4	96.55	95.80	2	8,044	0.02%
2021/05/20	1	94.40	0	0.00	93.00	1	8,255	0.01%
2021/05/19	2	94.70	0	0.00	95.40	2	8,409	0.02%
2021/05/18	2	94.80	2	96.95	96.90	0	8,638	0.00%
2021/05/17	16	91.64	21	90.00	88.90	-5	8,770	-0.06%
2021/05/14	2	96.65	2	97.10	93.00	0	8,852	0.00%
2021/05/13	0	0.00	21	82.59	91.60	-21	8,935	-0.24%
2021/05/12	11	91.18	10	93.80	90.90	1	9,089	0.01%
2021/05/11	3	101.67	3	101.33	101.00	0	9,090	0.00%
2021/05/10	11	113.59	5	112.10	110.50	6	9,152	0.07%
2021/05/07	1	113.00	0	0.00	113.00	1	9,214	0.01%
2021/05/06	1	103.50	0	0.00	103.00	1	9,549	0.01%
2021/05/05	2	105.25	13	107.46	102.50	-11	9,563	-0.12%
2021/05/04	8	105.56	2	109.50	106.00	6	9,851	0.06%
2021/04/28	10	126.05	0	0.00	128.50	10	10,166	0.10%
2021/04/23	10	121.50	10	122.00	122.50	0	10,282	0.00%
2021/04/20	1	127.00	10	127.70	127.50	-9	10,940	-0.08%
2021/04/19	1	125.50	0	0.00	123.00	1	10,902	0.01%
2021/04/16	3	123.67	1	123.50	123.00	2	10,940	0.02%
2021/04/15	1	123.50	0	0.00	124.00	1	11,107	0.01%
2021/04/14	4	123.00	15	124.30	125.00	-11	11,202	-0.10%
2021/04/13	3	124.00	1	124.50	122.50	2	11,300	0.02%
2021/04/12	2	127.00	1	122.00	121.50	1	11,314	0.01%
2021/04/09	2	125.75	0	0.00	126.00	2	11,401	0.02%
2021/04/08	1	135.00	7	133.14	131.00	-6	11,427	-0.05%
2021/04/07	12	132.58	0	0.00	133.50	12	11,575	0.10%
2021/04/06	1	129.50	4	128.00	129.50	-3	11,354	-0.03%
2021/04/01	1	122.50	1	122.00	121.50	0	11,260	0.00%
2021/03/30	1	121.50	1	118.50	118.50	0	11,764	0.00%
2021/03/29	13	116.77	0.2	117.00	117.00	12.8	11,926	0.11%
2021/03/25	1	115.50	2	114.00	114.00	-1	12,118	-0.01%
2021/03/24	5	124.50	1	127.50	120.00	4	12,075	0.03%
2021/03/23	1	130.50	1	130.50	131.00	0	12,106	0.00%
2021/03/22	0.1	130.50	2	130.00	130.50	-1.9	12,209	-0.02%
2021/03/19	14.1	134.46	11	134.00	133.00	3.1	12,296	0.03%
2021/03/18	2	136.75	1	134.00	134.50	1	12,427	0.01%
2021/03/17	0	0.00	0.2	134.50	134.00	-0.2	12,481	0.00%
2021/03/16	16	134.88	11	137.82	134.50	5	12,505	0.04%
2021/03/15	2	132.25	14	133.36	134.50	-12	12,413	-0.10%
2021/03/12	3	132.50	0	0.00	128.00	3	12,305	0.02%
2021/03/11	3	126.33	0	0.00	131.00	3	12,362	0.02%
2021/03/10	0.2	115.00	1	115.50	121.50	-0.8	12,362	-0.01%
2021/03/09	0	0.00	5	112.40	110.50	-5	12,470	-0.04%
2021/03/08	0	0.00	4	121.00	117.00	-4	12,466	-0.03%
2021/03/05	3	125.17	2	122.50	122.00	1	12,619	0.01%
2021/03/04	1	129.00	1	128.00	127.00	0	12,695	0.00%
2021/03/03	9	121.89	1	123.00	130.00	8	12,775	0.06%
2021/03/02	1	126.00	2	131.50	126.00	-1	12,890	-0.01%
2021/02/26	1	131.00	2	129.75	130.00	-1	13,034	-0.01%
2021/02/25	6	132.58	7	133.36	132.00	-1	13,343	-0.01%
2021/02/24	15	131.17	7	130.79	129.00	8	13,326	0.06%
2021/02/23	25	139.78	21	138.98	137.50	4	13,344	0.03%
2021/02/22	3	138.50	1	129.00	139.50	2	13,052	0.02%
2021/02/19	2.3	125.33	2	126.75	127.50	0.3	13,152	0.00%
2021/02/18	2	119.50	9	121.00	124.00	-7	13,244	-0.05%
2021/02/17	3	114.17	18	115.22	117.50	-15	13,484	-0.11%
2021/02/05	11	106.05	10.1	106.35	107.00	0.9	13,531	0.01%
2021/02/04	22	105.64	15	105.93	104.00	7	13,967	0.05%
2021/02/03	17	103.88	10	104.60	104.00	7	14,127	0.05%
2021/02/02	1	101.50	1	102.00	100.00	0	13,906	0.00%
2021/02/01	0	0.00	13	95.49	96.50	-13	13,833	-0.09%
2021/01/29	15	98.39	2	99.85	98.50	13	13,785	0.09%
2021/01/28	6	101.95	21	105.79	101.00	-15	13,657	-0.11%
2021/01/27	13	101.23	0	0.00	100.50	13	13,700	0.09%
2021/01/26	7	101.46	2	102.15	99.10	5	13,769	0.04%
2021/01/25	4	105.50	16.1	106.72	107.00	-12.1	13,404	-0.09%
2021/01/22	0	0.00	2	97.05	97.60	-2	12,966	-0.02%
2021/01/21	2	98.35	6	96.60	98.00	-4	12,896	-0.03%
2021/01/20	15	95.14	9	94.84	93.80	6	12,789	0.05%
2021/01/19	2	99.90	2	101.00	99.00	0	12,639	0.00%
2021/01/18	1	99.80	2	100.00	100.50	-1	12,578	-0.01%
2021/01/15	8	102.44	20	102.82	101.00	-12	12,515	-0.10%
2021/01/14	9	99.08	12	100.48	102.50	-3	12,336	-0.02%
2021/01/13	16	100.20	17	98.07	100.00	-1	12,264	-0.01%
2021/01/12	4	91.00	0	0.00	93.20	4	12,028	0.03%
2021/01/11	7	95.21	3	95.90	95.60	4	12,396	0.03%
2021/01/08	7	97.37	2	98.65	95.20	5	12,534	0.04%
2021/01/07	5	97.04	10	97.71	97.50	-5	12,342	-0.04%
2021/01/06	28.1	97.51	4.7	95.79	96.00	23.4	12,234	0.19%
2021/01/05	5	97.08	5	97.88	97.70	0	12,030	0.00%
2021/01/04	4	95.28	5	95.62	97.50	-1	11,917	-0.01%
2020/12/31	3	91.17	6	91.83	91.60	-3	11,758	-0.03%
2020/12/30	30	87.25	26.6	88.22	91.90	3.4	11,606	0.03%
2020/12/29	12	85.61	14	85.41	84.80	-2	11,358	-0.02%
2020/12/28	15	85.61	12	85.16	85.00	3	11,243	0.03%
2020/12/25	5	85.16	5	85.76	84.80	0	11,135	0.00%
2020/12/24	7	85.40	43	85.79	86.20	-36	10,948	-0.33%
2020/12/23	45	78.64	13	79.51	78.40	32	10,487	0.31%
2020/12/22	22	78.15	25	78.26	77.90	-3	10,269	-0.03%
2020/12/21	5	74.46	38.2	72.80	75.00	-33.2	9,943	-0.33%
2020/12/18	19	74.99	10	75.64	73.70	9	9,853	0.09%
2020/12/17	38	73.82	13	74.35	75.20	25	9,668	0.26%
2020/12/16	1	72.70	8	71.33	72.80	-7	9,437	-0.07%
2020/12/15	19	71.91	10	68.30	68.30	9	9,266	0.10%
2020/12/14	4	73.15	17	72.76	73.60	-13	9,095	-0.14%
2020/12/11	20	70.99	14	71.54	69.70	6	8,808	0.07%
2020/12/10	12	72.18	10	72.31	70.90	2	8,667	0.02%
2020/12/09	12	71.97	23	71.67	72.10	-11	8,565	-0.13%
2020/12/08	3	68.60	2.2	69.22	69.00	0.8	8,371	0.01%
2020/12/07	19.4	72.67	3	70.47	70.60	16.4	8,252	0.20%
2020/12/04	10	70.50	12	70.69	71.60	-2	8,135	-0.02%
2020/12/03	13	69.48	12.4	70.50	70.10	0.6	8,054	0.01%
2020/12/02	10	68.70	16.4	68.76	68.80	-6.4	7,885	-0.08%
2020/12/01	14	69.21	12	70.63	68.50	2	7,819	0.03%
2020/11/30	11	66.98	11	67.95	67.00	0	7,659	0.00%
2020/11/27	13	66.14	12.2	66.84	66.90	0.8	7,549	0.01%
2020/11/26	4	65.48	6	65.38	66.20	-2	7,437	-0.03%
2020/11/25	3	65.30	6	65.77	63.90	-3	7,271	-0.04%
2020/11/24	7	66.06	22	66.96	65.50	-15	7,077	-0.21%
2020/11/23	38	62.12	23	62.64	62.60	15	6,734	0.22%
2020/11/20	12	62.03	21	61.63	62.00	-9	6,608	-0.14%
2020/11/19	13	60.76	2	61.15	60.60	11	6,320	0.17%
2020/11/18	38.3	61.93	40	61.16	61.40	-1.7	6,176	-0.03%
2020/11/17	13.1	59.65	10	59.39	60.00	3.1	5,780	0.05%
2020/11/16	16	57.57	26	57.81	58.40	-10	5,492	-0.18%
2020/11/13	33	55.73	20.5	55.55	56.10	12.5	4,947	0.25%
2020/11/12	20	56.10	24	56.75	57.00	-4	4,661	-0.09%
2020/11/11	6	52.15	10.6	51.69	53.30	-4.6	4,040	-0.11%
2020/11/10	4	49.54	4	50.28	49.75	0	3,616	0.00%
2020/11/09	9	49.75	5	50.04	49.35	4	3,553	0.11%
2020/11/06	5	49.85	5	50.57	50.00	0	3,499	0.00%
2020/11/05	1	50.60	0	0.00	50.80	1	3,391	0.03%
2020/11/04	46.6	50.59	51	50.76	49.90	-4.4	3,238	-0.14%
2020/11/03	9	47.71	9	47.95	48.60	0	2,785	0.00%
2020/10/29	3	44.00	1	44.20	44.35	2	2,751	0.07%
2020/10/28	1	45.30	0	0.00	45.25	1	2,780	0.04%
2020/10/27	0	0.00	1	46.80	46.70	-1	2,770	-0.04%
2020/10/23	2	46.90	0	0.00	46.85	2	2,750	0.07%
2020/10/22	1	47.05	0	0.00	46.45	1	2,721	0.04%
2020/10/21	3	49.63	1	50.40	48.20	2	2,642	0.08%
2020/10/20	2	49.60	1	50.70	49.20	1	2,518	0.04%
2020/10/19	5	48.56	4	49.08	49.50	1	2,366	0.04%
2020/10/16	5	45.63	9	46.34	47.00	-4	1,867	-0.21%
2020/10/15	0.1	42.75	0	0.00	42.75	0.1	1,653	0.00%
2020/09/29	16.3	40.67	16	40.81	41.25	0.3	1,554	0.02%
2020/09/28	1	37.50	0	0.00	37.80	1	1,456	0.07%
2020/09/24	2	39.13	0	0.00	38.70	2	1,477	0.14%
2020/09/09	1	41.40	0	0.00	41.45	1	1,680	0.06%
2020/09/07	0.3	42.25	0	0.00	42.25	0.3	1,767	0.02%
2020/09/04	1	42.20	0	0.00	42.20	1	1,811	0.06%
2020/08/17	6	47.08	6	47.25	48.00	0	2,258	0.00%
2020/08/04	8	34.50	19	34.40	34.35	-11	2,282	-0.48%
2020/08/03	0	0.00	2	35.55	34.85	-2	2,350	-0.09%
2020/07/31	2	35.08	0	0.00	34.70	2	2,658	0.08%
2020/07/30	0	0.00	3	34.70	34.45	-3	3,078	-0.10%
2020/07/29	3	34.15	3	34.35	34.20	0	3,170	0.00%
2020/07/28	1	34.95	0	0.00	34.10	1	3,170	0.03%
2020/07/27	2	35.88	0.1	35.10	35.35	1.9	3,244	0.06%
2020/07/23	1	35.25	0	0.00	35.25	1	3,158	0.03%
2020/07/21	6	34.11	6	34.40	33.85	0	3,201	0.00%
2020/07/10	0	33.55	0	0.00	33.65	0	3,500	0.00%
2020/07/02	0	0.00	0.9	34.55	34.65	-0.9	4,077	-0.02%
2020/06/04	4	38.59	4	38.75	38.70	0	4,538	0.00%
2020/06/03	0	0.00	1	38.30	37.95	-1	4,507	-0.02%
2020/06/01	1	38.40	0	0.00	38.40	1	4,457	0.02%
2020/05/28	3	37.78	2	37.50	37.90	1	4,407	0.02%
2020/05/27	1	36.90	0	0.00	36.75	1	4,323	0.02%
2020/05/22	0	0.00	1	36.60	36.25	-1	4,398	-0.02%
2020/05/21	1.2	37.33	0	0.00	37.25	1.2	4,407	0.03%
2020/05/20	1	37.10	0	0.00	37.10	1	4,467	0.02%
2020/05/19	1	36.75	0	0.00	36.75	1	4,448	0.02%
2020/05/13	0	0.00	1	38.50	37.90	-1	4,433	-0.02%
2020/05/12	0.2	38.15	3	38.00	38.40	-2.8	4,428	-0.06%
2020/05/11	2	38.28	1	39.00	38.35	1	4,449	0.02%
2020/05/08	2	38.30	2	38.55	37.55	0	4,441	0.00%
2020/05/07	15	39.57	7	39.04	39.20	8	4,380	0.18%
2020/05/06	2	37.10	3	38.12	38.15	-1	4,085	-0.02%
2020/04/30	0	0.00	1	34.70	34.40	-1	3,742	-0.03%
2020/04/28	3	34.35	0	0.00	34.30	3	3,696	0.08%
2020/04/27	1	34.60	0	0.00	34.45	1	3,720	0.03%
2020/04/24	5	34.00	5	34.05	33.80	0	3,691	0.00%
2020/04/10	5	34.55	5	34.87	34.40	0	3,879	0.00%
2020/04/07	2	30.95	0	0.00	32.20	2	4,092	0.05%
2020/03/26	3	28.35	3	28.35	29.50	0	4,598	0.00%
2020/03/25	3	27.95	3	28.05	28.35	0	4,624	0.00%
2020/03/24	11	25.85	11	26.06	25.80	0	4,572	0.00%
2020/03/19	0	0.00	2	25.28	25.25	-2	4,478	-0.04%
2020/03/18	0	0.00	1	28.45	28.05	-1	4,419	-0.02%
2020/03/16	8	29.88	8	30.13	29.50	0	4,367	0.00%
2020/03/13	0	0.00	27	28.53	28.70	-27	4,289	-0.63%
2020/03/12	0	0.00	11	33.52	31.65	-11	4,241	-0.26%
2020/03/09	0	0.00	11	36.00	35.75	-11	4,197	-0.26%
2020/03/06	0	0.00	5	38.30	38.00	-5	4,227	-0.12%
2020/02/27	1	38.50	0	0.00	37.80	1	4,210	0.02%
2020/02/21	0	0.00	2	41.28	41.20	-2	4,045	-0.05%
2020/02/20	0	0.00	5	40.70	40.55	-5	3,968	-0.13%
2020/02/19	6	40.87	4	40.90	40.90	2	3,956	0.05%
2020/02/18	1	41.30	5	41.10	40.45	-4	3,928	-0.10%
2020/02/14	0	0.00	2	40.60	40.60	-2	4,036	-0.05%
2020/02/13	5	41.30	3	40.15	40.15	2	4,028	0.05%
2020/02/12	0	0.00	2	41.15	41.10	-2	4,030	-0.05%
2020/02/10	4	39.85	2	39.25	39.25	2	3,950	0.05%
2020/01/31	1	38.70	0	0.00	38.15	1	4,551	0.02%
2020/01/30	4	39.25	4	39.50	38.95	0	4,553	0.00%
2020/01/17	1	43.85	0	0.00	43.65	1	4,489	0.02%
2020/01/15	2	43.55	7	43.22	43.15	-5	4,406	-0.11%
2020/01/14	5	43.43	0	0.00	43.50	5	4,341	0.12%
2020/01/07	0	0.00	5	44.00	43.00	-5	4,175	-0.12%
2020/01/06	1	46.60	1	46.60	46.10	0	4,113	0.00%
2020/01/03	25	47.13	15	46.98	45.95	10	4,087	0.24%
2019/12/31	5	45.90	2	45.73	45.20	3	3,800	0.08%
2019/12/30	5	45.99	3	46.10	45.25	2	3,615	0.06%
2019/12/26	1	42.70	1	42.00	41.95	0	3,385	0.00%
2019/12/23	0	0.00	1	41.90	41.60	-1	3,489	-0.03%
2019/12/10	1	41.20	0	0.00	41.10	1	4,792	0.02%
2019/12/03	2	41.10	2	40.80	40.35	0	4,939	0.00%
2019/11/28	0	0.00	1	40.55	40.85	-1	5,234	-0.02%
2019/11/13	3	41.15	4	41.34	40.25	-1	5,175	-0.02%
2019/11/11	1	38.80	0	0.00	38.15	1	5,037	0.02%
2019/11/07	0	0.00	0.9	40.00	39.80	-0.9	5,002	-0.02%
2019/11/06	3	39.50	8	40.20	40.10	-5	4,999	-0.10%
2019/11/05	19	41.68	15	42.54	39.40	4	4,923	0.08%
2019/11/04	14	42.82	10	43.10	43.65	4	4,658	0.09%
2019/11/01	4	42.01	4	43.01	43.50	0	4,567	0.00%
2019/10/31	26	41.47	29	41.75	42.70	-3	4,403	-0.07%
2019/10/25	2	41.75	2	41.70	41.90	0	4,155	0.00%
2019/10/09	6	42.78	6	42.75	42.20	0	3,952	0.00%
2019/10/08	5	43.55	0	0.00	42.50	5	3,851	0.13%
2019/10/07	0	0.00	5	43.70	43.70	-5	3,832	-0.13%
2019/10/04	9	43.41	11	43.57	44.00	-2	3,752	-0.05%
2019/10/03	8.7	43.12	5	43.36	43.85	3.7	3,681	0.10%
2019/10/01	0.4	44.20	3	44.23	44.20	-2.6	3,580	-0.07%
2019/09/27	1	42.50	2	42.48	43.30	-1	3,443	-0.03%
2019/09/26	0	0.00	5	41.74	42.60	-5	3,334	-0.15%
2019/09/24	2	38.95	2	39.68	40.05	0	3,184	0.00%
2019/09/23	5	40.50	5	40.60	38.20	0	3,078	0.00%
2019/09/20	3	41.48	0	0.00	41.30	3	2,911	0.10%
2019/09/19	1	41.75	5	42.13	41.75	-4	2,843	-0.14%
2019/09/18	37	42.02	37	42.01	43.00	0	2,751	0.00%
2019/09/17	45	43.66	48	44.09	41.80	-3	2,375	-0.13%
2019/09/16	5	41.71	5	41.80	41.30	0	1,806	0.00%
2019/09/10	8	41.28	6	41.59	41.10	2	1,740	0.11%
2019/09/09	26	42.13	21	42.10	42.45	5	1,667	0.30%
2019/09/06	8	40.54	8	40.74	41.10	0	1,595	0.00%
2019/09/04	15	40.91	19	40.80	41.00	-4	1,506	-0.27%
2019/09/03	7	39.37	19	39.56	40.45	-12	1,413	-0.85%
2019/09/02	23	38.77	18	38.66	39.25	5	1,259	0.40%
2019/08/30	6	35.80	12	35.55	35.70	-6	1,131	-0.53%
2019/08/26	4	34.09	0	0.00	34.05	4	1,098	0.36%
2019/08/21	5	35.40	9	35.44	35.60	-4	1,095	-0.37%
2019/08/16	1	33.85	0	0.00	34.00	1	1,087	0.09%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/14	1	35.10	0	0.00	35.00	1	1,087	0.09%
2019/08/07	4	34.93	0	0.00	33.70	4	1,078	0.37%
2019/08/05	3	37.92	2	38.65	36.45	1	1,069	0.09%
2019/08/02	0	0.00	1	40.55	40.45	-1	1,025	-0.10%
2019/07/29	1	42.45	0	0.00	42.30	1	1,083	0.09%
2019/07/25	0	0.00	1	42.40	42.50	-1	1,088	-0.09%
2019/07/22	0	0.00	10	41.25	41.30	-10	1,191	-0.84%
2019/07/19	1	41.40	0	0.00	41.40	1	1,202	0.08%
2019/07/18	3	41.53	0	0.00	41.55	3	1,203	0.25%
2019/07/17	2	42.20	0	0.00	42.05	2	1,211	0.17%
2019/07/16	2	43.15	0	0.00	42.85	2	1,233	0.16%
2019/07/15	3	43.35	0	0.00	43.00	3	1,259	0.24%
2019/07/12	1	43.00	0	0.00	43.45	1	1,310	0.08%
2019/07/04	1	45.55	0	0.00	45.50	1	1,710	0.06%
2019/07/01	0	0.00	6	44.20	44.45	-6	1,839	-0.33%
2019/06/28	0	0.00	2	43.05	43.05	-2	1,838	-0.11%
2019/06/17	1	42.20	1	42.55	42.75	0	2,138	0.00%
2019/06/14	0	0.00	2	42.00	41.95	-2	2,160	-0.09%
2019/06/12	2	41.58	0	0.00	41.60	2	2,293	0.09%
2019/05/22	1	41.55	0	0.00	41.55	1	3,668	0.03%
2019/05/20	1	41.00	0	0.00	40.75	1	3,804	0.03%
2019/05/14	2	40.55	2	40.80	41.30	0	4,501	0.00%
2019/05/10	6	43.97	0	0.00	42.80	6	4,644	0.13%
2019/05/07	5	46.10	5	46.30	45.90	0	4,747	0.00%
2019/05/06	0	0.00	5	45.60	44.75	-5	4,751	-0.11%
2019/04/26	33	47.94	28	48.05	47.25	5	4,961	0.10%
2019/04/24	3	47.10	0	0.00	47.20	3	5,036	0.06%
2019/04/22	1	49.00	0	0.00	47.80	1	5,340	0.02%
2019/04/17	1	49.50	0	0.00	49.35	1	5,719	0.02%
2019/04/16	10	49.36	24	49.18	49.75	-14	5,718	-0.24%
2019/04/12	4	46.89	0	0.00	46.70	4	5,672	0.07%
2019/04/11	10	47.90	0	0.00	47.10	10	5,768	0.17%
2019/04/10	3	47.12	0	0.00	47.50	3	5,923	0.05%
2019/04/09	11	47.82	8	47.38	47.60	3	6,081	0.05%
2019/04/03	3	45.73	1	45.60	46.10	2	6,629	0.03%
2019/03/26	0	0.00	5	47.70	46.50	-5	7,873	-0.06%
2019/03/22	3	49.55	8	49.11	48.80	-5	8,062	-0.06%
2019/03/21	0	0.00	2	48.05	48.15	-2	8,105	-0.02%
2019/03/20	3	47.22	3	47.30	47.30	0	8,230	0.00%
2019/03/19	7	47.40	0	0.00	47.25	7	8,377	0.08%
2019/03/15	2	47.35	0	0.00	48.10	2	8,770	0.02%
2019/03/14	1	50.00	0	0.00	46.60	1	9,044	0.01%
2019/03/11	0	0.00	0.2	50.20	50.20	-0.2	9,448	0.00%
2019/03/08	1	50.20	1	50.40	50.40	0	9,612	0.00%
2019/03/06	2	51.20	2	51.00	50.80	0	9,679	0.00%
2019/03/05	7	50.60	7	50.80	50.10	0	9,708	0.00%
2019/03/04	0	0.00	4	50.28	51.10	-4	9,704	-0.04%
2019/02/27	14	49.10	4	49.48	49.05	10	9,658	0.10%
2019/02/26	5	51.74	2	51.95	51.40	3	9,577	0.03%
2019/02/25	5	51.64	15	51.70	51.90	-10	9,563	-0.10%
2019/02/22	8	51.10	24	51.97	51.60	-16	9,450	-0.17%
2019/02/21	1	48.50	0	0.00	48.50	1	9,149	0.01%
2019/02/20	0	0.00	2	48.00	48.00	-2	9,258	-0.02%
2019/02/18	0	0.00	5	47.95	47.60	-5	9,242	-0.05%
2019/02/15	16	46.63	3	46.60	47.05	13	9,163	0.14%
2019/02/13	15	47.00	15	47.70	47.40	0	9,023	0.00%
2019/02/12	30	44.90	27	45.94	46.00	3	8,777	0.03%
2019/02/11	4	42.68	2	43.18	43.10	2	8,609	0.02%
2019/01/30	0	0.00	1	41.60	41.80	-1	8,577	-0.01%
2019/01/28	2	41.50	3	41.38	41.10	-1	8,652	-0.01%
2019/01/25	6	41.07	7	40.86	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	1	40.30	40.10	-1	9,167	-0.01%
2019/01/22	1	40.55	0	0.00	39.70	1	9,268	0.01%
2019/01/17	1	40.60	0	0.00	40.55	1	9,334	0.01%
2019/01/15	0	0.00	1	42.20	41.75	-1	9,273	-0.01%
2019/01/14	15	42.00	15	42.00	41.75	0	9,265	0.00%
2019/01/11	25	41.80	25	41.98	41.50	0	9,264	0.00%
2019/01/10	2	40.55	0	0.00	40.30	2	9,125	0.02%
2019/01/09	28	42.22	33	42.33	40.50	-5	9,288	-0.05%
2019/01/07	1	39.55	2	40.13	39.65	-1	8,947	-0.01%
2019/01/04	5	38.03	3	38.58	39.00	2	8,914	0.02%
2019/01/03	5	40.24	5	39.55	38.75	0	8,765	0.00%
2019/01/02	1	40.10	0	0.00	40.00	1	8,676	0.01%
2018/12/28	0	0.00	6	39.83	40.10	-6	8,611	-0.07%
2018/12/27	7	38.95	5	38.99	38.95	2	8,451	0.02%
2018/12/26	20	40.29	17	39.94	37.40	3	8,289	0.04%
2018/12/25	11	39.64	8	39.93	39.60	3	7,869	0.04%
2018/12/24	2	40.10	2	39.30	39.75	0	7,694	0.00%
2018/12/22	2	40.15	5	39.41	39.05	-3	7,492	-0.04%
2018/12/21	4	38.18	4	39.31	40.15	0	7,198	0.00%
2018/12/20	46	36.27	46	36.27	36.50	0	6,832	0.00%
2018/12/18	15	34.93	16	35.19	35.20	-1	6,495	-0.02%
2018/12/17	23	35.32	21	35.35	35.35	2	6,442	0.03%
2018/12/14	10	33.39	10	33.57	34.10	0	6,267	0.00%
2018/12/13	1	35.40	0	0.00	34.50	1	6,221	0.02%
2018/12/12	10	35.70	10	35.75	35.50	0	6,141	0.00%
2018/12/11	48	34.54	47	34.57	34.90	1	6,015	0.02%
2018/12/10	6	33.21	8	33.21	33.90	-2	5,929	-0.03%
2018/12/07	43	35.83	43	35.97	35.75	0	5,814	0.00%
2018/12/06	15	35.21	14	35.88	34.50	1	5,528	0.02%
2018/12/05	24	35.97	23	35.88	37.80	1	5,190	0.02%
2018/12/04	2	34.85	2	35.00	34.50	0	4,788	0.00%
2018/11/30	1	31.25	1	30.75	31.35	0	4,492	0.00%
2018/11/29	2	31.38	1	30.95	30.55	1	4,432	0.02%
2018/11/26	1	28.90	1	28.75	29.20	0	4,311	0.00%
2018/11/22	4	30.40	0	0.00	29.70	4	4,280	0.09%
2018/11/21	4	30.56	4	30.64	30.85	0	4,247	0.00%
2018/11/20	16	31.13	16	31.24	30.55	0	4,270	0.00%
2018/11/19	32	30.80	32	31.08	31.40	0	4,240	0.00%
2018/11/16	9	29.96	9	30.07	29.55	0	4,139	0.00%
2018/11/14	5	29.11	3	29.45	28.55	2	4,057	0.05%
2018/11/12	3	28.68	2	29.00	28.75	1	4,105	0.02%
2018/11/09	1	29.35	0	0.00	29.60	1	4,161	0.02%
2018/11/07	4	29.38	0	0.00	29.20	4	4,211	0.09%
2018/11/02	33	30.30	33	30.14	30.30	0	4,132	0.00%
2018/11/01	24	29.99	24	30.28	30.25	0	3,918	0.00%
2018/10/31	0	0.00	5	27.15	28.70	-5	3,601	-0.14%
2018/10/30	12	26.56	12	26.27	26.10	0	3,524	0.00%
2018/10/29	3	27.65	5	27.82	27.75	-2	3,573	-0.06%
2018/10/26	2	28.35	1	28.35	28.35	1	3,631	0.03%
2018/10/25	5	29.00	3	29.10	28.45	2	3,627	0.06%
2018/10/22	48	33.67	48	33.74	33.90	0	3,923	0.00%
2018/10/19	12	33.05	12	33.05	33.35	0	3,957	0.00%
2018/10/18	21	36.16	6	37.13	35.85	15	4,004	0.37%
2018/10/17	13	38.94	9	39.74	37.60	4	4,006	0.10%
2018/10/16	45	36.91	45	38.23	39.50	0	3,914	0.00%
2018/10/15	4	35.95	0	0.00	35.95	4	4,003	0.10%
2018/10/12	22	36.55	0	0.00	36.45	22	4,097	0.54%
2018/10/11	0	0.00	3	36.50	36.50	-3	4,217	-0.07%
2018/10/09	5	40.70	5	40.82	40.55	0	4,311	0.00%
2018/10/08	12	40.45	12	40.78	40.80	0	4,359	0.00%
2018/10/05	2	40.60	4	40.00	39.80	-2	4,552	-0.04%
2018/10/02	3	46.88	3	45.90	45.90	0	5,164	0.00%
2018/10/01	0	0.00	3	46.00	46.35	-3	5,295	-0.06%
2018/09/27	3	47.55	0	0.00	46.85	3	5,673	0.05%
2018/09/26	0	0.00	2	50.00	49.10	-2	5,843	-0.03%
2018/09/21	0	0.00	2	49.50	49.80	-2	6,582	-0.03%
2018/09/20	5	49.72	7	49.31	48.80	-2	6,926	-0.03%
2018/09/19	8	51.24	8	51.36	49.60	0	7,038	0.00%
2018/09/18	3	50.00	0	0.00	50.90	3	7,235	0.04%
2018/09/17	8	53.30	8	53.65	52.70	0	7,424	0.00%
2018/09/14	7	52.97	71	53.20	54.20	-64	7,648	-0.84%
2018/09/13	20	51.00	0	0.00	51.00	20	8,110	0.25%
2018/09/12	41	51.81	3	53.00	51.80	38	8,201	0.46%
2018/09/11	7	53.77	7	54.17	53.70	0	8,477	0.00%
2018/09/10	9	54.30	11	54.50	54.10	-2	8,490	-0.02%
2018/09/07	3	57.50	0	0.00	55.10	3	8,709	0.03%
2018/09/06	6	60.83	6	61.20	60.10	0	8,790	0.00%
2018/09/04	0	0.00	2	61.00	63.10	-2	9,300	-0.02%
2018/09/03	2	61.95	0	0.00	61.60	2	9,372	0.02%
2018/08/30	0	0.00	2	66.50	65.80	-2	9,532	-0.02%
2018/08/29	0	0.00	2	65.20	65.20	-2	9,778	-0.02%
2018/08/28	2	67.30	4	65.15	64.80	-2	9,998	-0.02%
2018/08/23	1	65.00	0	0.00	63.20	1	10,185	0.01%
2018/08/22	0	0.00	2	70.50	70.50	-2	10,158	-0.02%
2018/08/20	11	70.98	11	71.10	70.50	0	10,473	0.00%
2018/08/16	0	0.00	2	70.80	72.00	-2	10,468	-0.02%
2018/08/15	26	68.86	23	69.44	70.00	3	10,396	0.03%
2018/08/14	0	0.00	3	65.00	67.60	-3	10,349	-0.03%
2018/08/13	2	64.65	0	0.00	63.60	2	10,310	0.02%
2018/08/09	9	70.72	9	71.23	72.00	0	10,294	0.00%
2018/08/08	9	72.83	9	73.11	71.20	0	10,270	0.00%
2018/08/07	12	74.15	12	74.38	74.50	0	10,249	0.00%
2018/08/03	90	71.72	90	71.07	71.60	0	10,329	0.00%
2018/08/02	10	69.66	5	68.62	70.00	5	10,387	0.05%
2018/08/01	5	74.38	5	74.50	73.40	0	10,464	0.00%
2018/07/31	15	74.21	15	74.79	75.60	0	10,441	0.00%
2018/07/30	8	74.51	7	77.21	73.50	1	10,481	0.01%
2018/07/27	27	82.07	27	82.21	80.70	0	10,555	0.00%
2018/07/26	40	78.39	35	78.24	78.90	5	10,405	0.05%
2018/07/25	10	78.12	6	77.87	77.80	4	10,320	0.04%
2018/07/24	5	74.28	11	73.39	76.50	-6	10,204	-0.06%
2018/07/20	13	72.29	8	75.11	71.30	5	10,038	0.05%
2018/07/19	28	75.13	27	76.30	76.80	1	9,970	0.01%
2018/07/18	14	77.31	13	77.72	75.30	1	10,006	0.01%
2018/07/17	18	80.22	17	80.46	78.80	1	10,089	0.01%
2018/07/16	1	83.00	0	0.00	82.60	1	9,995	0.01%
2018/07/13	12	87.55	12	85.86	85.10	0	10,005	0.00%
2018/07/12	22	82.13	22	82.15	85.50	0	9,815	0.00%
2018/07/11	26	82.94	26	83.40	82.20	0	9,749	0.00%
2018/07/10	17	78.78	17	78.38	80.40	0	9,659	0.00%
2018/07/09	5	83.86	4	82.73	80.50	1	9,549	0.01%
2018/07/06	62	83.63	64	84.03	84.90	-2	9,382	-0.02%
2018/07/05	81	89.49	81	89.94	86.90	0	9,159	0.00%
2018/07/04	9	86.41	8	87.03	91.50	1	8,991	0.01%
2018/07/03	22	89.08	21	89.68	86.00	1	8,811	0.01%
2018/07/02	18	88.15	18	88.60	90.30	0	8,439	0.00%
2018/06/29	27	85.23	31	85.21	84.40	-4	8,052	-0.05%
2018/06/28	3	79.73	1	79.00	79.00	2	7,692	0.03%
2018/06/27	17	83.40	18	83.28	78.30	-1	7,559	-0.01%
2018/06/26	26	79.92	27	79.93	80.70	-1	7,336	-0.01%
2018/06/25	29	82.79	27	83.08	80.80	2	7,119	0.03%
2018/06/22	101	89.15	97	88.53	83.00	4	6,874	0.06%	大買/
2018/06/21	11	86.22	7	87.57	88.20	4	6,334	0.06%
2018/06/20	1	82.10	6	81.30	80.20	-5	6,221	-0.08%
2018/06/15	21	75.62	22	77.11	80.90	-1	5,913	-0.02%
2018/06/14	14	73.30	13	73.61	73.60	1	5,702	0.02%
2018/06/13	10	73.21	9	74.80	74.80	1	5,575	0.02%
2018/06/12	8	71.80	0	0.00	71.80	8	5,279	0.15%
2018/06/11	2	65.30	1	65.30	65.30	1	5,043	0.02%
2018/06/08	1	59.40	4	59.40	59.40	-3	4,965	-0.06%
2018/06/07	14	54.24	13	54.82	54.00	1	4,954	0.02%
2018/06/06	9	54.17	10	54.47	54.50	-1	4,778	-0.02%
2018/06/05	16	51.43	21	53.13	50.30	-5	4,523	-0.11%
2018/06/04	14	53.39	10	53.05	55.00	4	4,289	0.09%
2018/06/01	32	49.77	34	50.15	50.00	-2	4,140	-0.05%
2018/05/31	5	49.81	2	47.80	47.80	3	4,116	0.07%
2018/05/30	2	48.90	4	48.98	49.25	-2	4,191	-0.05%
2018/05/29	22	50.57	19	50.72	49.85	3	4,321	0.07%
2018/05/28	44	50.13	44	50.46	51.20	0	4,218	0.00%
2018/05/25	21	48.22	21	47.93	47.50	0	4,020	0.00%
2018/05/21	6	46.60	8.2	46.50	46.50	-2.2	3,920	-0.06%
2018/05/18	30	46.78	23	46.43	46.70	7	3,919	0.18%
2018/05/17	5	44.18	17	44.45	45.50	-12	3,895	-0.31%
2018/05/14	19	47.50	17	47.56	47.95	2	3,950	0.05%
2018/05/11	38	47.47	38	48.07	46.10	0	3,993	0.00%
2018/05/10	18	50.66	19	51.14	49.60	-1	3,939	-0.03%
2018/05/09	5	50.26	5	50.40	49.35	0	3,876	0.00%
2018/05/08	7	47.87	7	47.72	48.00	0	3,678	0.00%
2018/05/07	4	50.20	4	48.66	47.75	0	3,660	0.00%
2018/05/04	40	49.08	51	49.51	48.50	-11	3,536	-0.31%
2018/05/03	0	0.00	5	46.10	47.00	-5	3,376	-0.15%
2018/04/27	22	46.79	23	46.93	46.75	-1	3,430	-0.03%
2018/04/26	4	46.00	2	47.00	45.70	2	3,439	0.06%
2018/04/25	8	47.09	6	46.70	46.50	2	3,424	0.06%
2018/04/24	12	48.70	7	48.80	46.40	5	3,384	0.15%
2018/04/23	32	49.01	50	49.10	51.40	-18	3,266	-0.55%
2018/04/20	7	46.50	7	46.54	46.80	0	3,085	0.00%
2018/04/19	24	48.07	19	48.28	47.00	5	3,282	0.15%
2018/04/18	8	47.59	8	45.94	47.45	0	3,235	0.00%
2018/04/17	8	47.20	3	46.55	46.55	5	3,251	0.15%
2018/04/16	34	49.68	31	49.82	50.00	3	3,227	0.09%
2018/04/13	18	46.40	8	46.43	48.00	10	3,094	0.32%
2018/04/11	4	45.00	0	0.00	44.55	4	3,228	0.12%
2018/04/02	5	44.05	5	44.15	43.75	0	3,778	0.00%
2018/03/27	5	43.85	5	44.00	44.10	0	4,782	0.00%
2018/03/23	4	43.70	4	43.80	43.45	0	4,918	0.00%
2018/03/22	13	45.40	13	45.63	45.45	0	4,958	0.00%
2018/03/14	10	46.00	10	45.30	45.25	0	5,154	0.00%
2018/03/13	10	45.05	10	45.19	45.20	0	5,169	0.00%
2018/03/12	5	44.05	0	0.00	44.10	5	5,186	0.10%
2018/03/06	2	45.50	0	0.00	45.15	2	5,784	0.03%
2018/03/05	3	47.40	3	47.65	46.60	0	6,014	0.00%
2018/03/02	42	45.20	42	45.38	45.55	0	5,903	0.00%
2018/02/23	2	44.30	2	44.75	42.75	0	5,826	0.00%
2018/02/09	0	0.00	3	40.70	40.70	-3	5,735	-0.05%
2018/02/08	0	0.00	2	42.95	41.50	-2	5,713	-0.04%
2018/02/06	3	42.00	5	42.36	42.50	-2	5,625	-0.04%
2018/02/05	37	46.10	35	46.40	44.95	2	5,502	0.04%
2018/02/01	39	44.88	34	45.20	45.10	5	5,337	0.09%
2018/01/31	19	42.04	19	42.27	42.85	0	5,220	0.00%
2018/01/22	0	0.00	1	46.60	48.30	-1	5,014	-0.02%
2018/01/18	10	48.60	10	47.15	47.15	0	4,943	0.00%
2018/01/15	5	52.30	5	52.80	49.00	0	4,841	0.00%
2018/01/10	35	48.02	10	49.65	47.50	25	4,509	0.55%
2018/01/09	20	50.04	15	51.36	49.70	5	4,423	0.11%
2018/01/08	16	52.22	16	50.69	49.50	0	4,310	0.00%
2018/01/05	15	52.80	24	53.05	53.00	-9	4,216	-0.21%
2018/01/04	39	51.55	26	51.78	54.00	13	4,052	0.32%
2018/01/03	50	47.79	75	47.79	49.25	-25	3,716	-0.67%
2018/01/02	1	44.90	0	0.00	44.80	1	3,564	0.03%