揚明光 (3504)-元大-沙鹿券商分點個股進出

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

揚明光

(3504)

可現股當沖

股價
56.4
漲跌
▲0.5
漲幅
+0.89%
成交量
390張
產業
上市光電類股
378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

揚明光 (3504)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/20	0	0.00	1	56.90	56.40	-1	524	-0.19%
2024/05/15	0	0.00	2	55.60	55.50	-2	672	-0.30%
2024/04/29	0	0.00	1	54.30	54.90	-1	1,163	-0.09%
2024/04/25	1	54.60	0	0.00	54.10	1	1,234	0.08%
2024/04/23	0	0.00	1	53.60	53.40	-1	1,237	-0.08%
2024/04/19	4	54.18	0	0.00	53.90	4	1,246	0.32%
2024/04/15	0	0.00	2	56.40	56.20	-2	1,254	-0.16%
2024/04/12	0	0.00	1	58.40	57.20	-1	1,267	-0.08%
2024/04/11	1	57.50	0	0.00	57.30	1	1,268	0.08%
2024/04/10	2	58.85	1	59.00	58.30	1	1,279	0.08%
2024/04/08	1	58.60	0	0.00	58.60	1	1,368	0.07%
2024/04/02	5	58.76	0	0.00	58.40	5	1,376	0.36%
2024/03/27	0	0.00	8	59.91	59.80	-8	1,426	-0.56%
2024/03/22	0	0.00	1	60.10	60.80	-1	1,419	-0.07%
2024/03/21	1	61.50	0	0.00	60.30	1	1,426	0.07%
2024/03/20	0.5	60.50	0	0.00	61.00	0.5	1,437	0.03%
2024/03/08	1	61.10	0	60.98	60.80	1	1,524	0.06%
2024/03/07	1	63.60	5	63.48	63.00	-4	1,516	-0.26%
2024/03/06	0	0.00	1	64.80	64.50	-1	1,513	-0.07%
2024/03/05	5	65.20	0	0.00	65.20	5	1,512	0.33%
2024/02/29	1	66.20	5	65.90	65.90	-4	1,518	-0.26%
2024/02/26	16	65.59	11	63.85	65.20	5	1,537	0.33%
2024/02/23	6	69.52	1	69.50	69.60	5	1,528	0.33%
2024/02/22	10	71.40	0.1	72.20	71.40	9.9	1,620	0.61%
2024/02/21	0	0.00	1	72.00	71.80	-1	1,641	-0.06%
2024/02/20	0.1	71.80	0	0.00	71.50	0.1	1,634	0.01%
2024/02/19	11	73.64	7.2	75.15	74.00	3.8	1,602	0.24%
2024/02/16	1	69.30	0	0.00	70.80	1	1,502	0.07%
2024/02/15	1	69.10	0	69.10	68.80	1	1,484	0.07%
2024/02/05	5	70.72	0	0.00	70.40	5	1,469	0.34%
2024/02/02	5	71.80	4	72.00	71.90	1	1,443	0.07%
2024/02/01	0.1	69.30	0	0.00	68.70	0.1	1,398	0.01%
2024/01/30	2.1	69.31	0	0.00	69.30	2.1	1,377	0.15%
2024/01/26	0	0.00	3	69.60	69.90	-3	1,349	-0.22%
2024/01/25	11	70.53	8	69.91	69.90	3	1,325	0.23%
2024/01/24	9	74.11	5	74.34	71.90	4	1,281	0.31%
2024/01/23	2	70.81	9.2	71.57	70.80	-7.2	1,095	-0.65%
2024/01/22	1.2	70.13	1	68.80	70.00	0.2	1,006	0.02%
2024/01/19	2	66.90	1	66.20	66.70	1	945	0.11%
2024/01/16	0	0.00	1	65.40	65.50	-1	933	-0.11%
2024/01/15	1	66.70	0	0.00	66.70	1	928	0.11%
2024/01/02	1	70.80	0	0.00	68.70	1	869	0.11%
2023/12/28	0	0.00	1.3	67.94	67.30	-1.3	780	-0.16%
2023/12/27	5	68.44	12.1	67.95	68.20	-7.1	772	-0.92%
2023/12/25	1	65.40	0	65.33	65.00	1	717	0.14%
2023/12/22	0	0.00	0	64.25	64.10	0	710	0.00%
2023/12/21	0.2	64.40	0	0.00	64.50	0.2	711	0.03%
2023/12/20	0	0.00	0	63.70	63.80	0	709	0.00%
2023/12/19	0	63.00	1	62.90	63.40	-1	713	-0.14%
2023/12/18	0	64.20	0.1	64.30	64.00	0	712	-0.01%
2023/12/15	2.1	65.04	0	0.00	65.00	2.1	704	0.30%
2023/12/14	1	69.40	0	0.00	66.90	1	690	0.14%
2023/12/13	1.1	66.88	2.2	67.18	66.70	-1.1	650	-0.17%
2023/12/12	0.1	66.70	1	65.90	65.20	-0.9	609	-0.14%
2023/12/11	1	65.20	0	0.00	64.90	1	592	0.17%
2023/12/06	1	66.90	1	66.40	65.80	0	594	0.00%
2023/12/05	0	66.00	0	0.00	65.10	0	589	0.00%
2023/12/04	1	66.50	0	0.00	66.20	1	588	0.17%
2023/12/01	0	67.60	0	0.00	67.00	0	594	0.00%
2023/11/29	0	0.00	0.1	67.40	67.20	-0.1	615	-0.01%
2023/11/24	1	67.60	0	0.00	67.60	1	603	0.17%
2023/11/22	2	69.70	4	69.35	68.80	-2	570	-0.35%
2023/11/21	11.1	68.89	2	67.25	68.70	9.1	526	1.72%
2023/11/20	0	0.00	2	67.00	68.40	-2	416	-0.48%
2023/11/14	0	0.00	1	58.70	59.00	-1	378	-0.26%
2023/11/13	1	57.70	0	0.00	57.90	1	380	0.26%
2023/11/03	0	0.00	1	56.60	57.20	-1	403	-0.25%
2023/10/31	2	56.15	1	55.70	55.00	1	406	0.25%
2023/10/27	0	0.00	1	57.30	56.60	-1	412	-0.24%
2023/10/26	1	57.00	0	0.00	56.80	1	428	0.23%
2023/10/24	1	57.50	1	57.10	57.30	0	433	0.00%
2023/10/23	0	0.00	1	58.20	57.30	-1	438	-0.23%
2023/10/20	3	57.57	2	57.30	57.20	1	445	0.23%
2023/10/19	0	0.00	4	58.70	59.30	-4	459	-0.87%
2023/10/18	1	59.20	0	0.00	59.10	1	467	0.21%
2023/10/17	1	60.90	0	0.00	60.00	1	471	0.21%
2023/10/16	3	60.37	1	60.10	60.00	2	484	0.41%
2023/10/13	2	61.35	1	62.20	60.80	1	510	0.20%
2023/10/11	2	61.00	0	0.00	60.50	2	526	0.38%
2023/10/04	2	61.40	0	0.00	61.30	2	560	0.36%
2023/09/27	0	0.00	0.1	61.90	61.60	-0.1	707	-0.01%
2023/09/22	2	62.80	1	63.10	63.10	1	716	0.14%
2023/09/21	2	64.70	0	0.00	64.70	2	712	0.28%
2023/09/19	1	64.00	1	64.80	63.80	0	717	0.00%
2023/09/07	1	65.40	0.6	65.80	64.50	0.4	765	0.05%
2023/09/05	10.7	65.61	10	66.70	66.70	0.7	781	0.08%
2023/08/29	0	0.00	1	60.70	61.10	-1	933	-0.11%
2023/08/28	2	59.95	1	59.80	60.40	1	1,008	0.10%
2023/08/21	0	0.00	2	63.10	63.50	-2	1,068	-0.19%
2023/08/16	1	63.00	0	0.00	64.00	1	1,074	0.09%
2023/08/14	1	62.10	0	0.00	62.40	1	1,105	0.09%
2023/08/10	1	64.50	1.4	63.53	63.70	-0.4	1,153	-0.03%
2023/08/09	0.4	66.45	0	0.00	66.00	0.4	1,145	0.03%
2023/08/04	3	67.80	1	66.60	67.80	2	1,150	0.17%
2023/08/02	1	66.50	1	68.10	66.50	0	1,150	0.00%
2023/08/01	0	0.00	1	67.90	68.00	-1	1,139	-0.09%
2023/07/31	1	68.20	0.5	67.50	67.70	0.5	1,139	0.04%
2023/07/28	4	69.83	1	69.80	69.50	3	1,125	0.27%
2023/07/27	0	0.00	1	70.80	70.30	-1	1,121	-0.09%
2023/07/26	2	69.70	0	0.00	69.50	2	1,122	0.18%
2023/07/25	1	70.80	2	70.95	70.90	-1	1,119	-0.09%
2023/07/24	2	70.85	2	70.45	70.00	0	1,120	0.00%
2023/07/21	1	73.30	4	73.30	73.20	-3	1,117	-0.27%
2023/07/20	3	74.40	0	0.00	74.30	3	1,125	0.27%
2023/07/19	1	76.80	2	75.55	75.20	-1	1,132	-0.09%
2023/07/17	1	73.90	2	74.90	74.50	-1	1,133	-0.09%
2023/07/14	1	75.40	2	74.85	74.60	-1	1,149	-0.09%
2023/07/13	2	75.20	2	76.15	74.70	0	1,154	0.00%
2023/07/12	2	77.80	1	75.60	75.60	1	1,173	0.09%
2023/07/11	0	0.00	1	77.70	77.30	-1	1,173	-0.09%
2023/07/10	3	79.77	1	77.60	78.10	2	1,163	0.17%
2023/07/06	1	80.60	0	0.00	79.20	1	1,093	0.09%
2023/07/05	2	80.25	1	79.40	79.10	1	1,084	0.09%
2023/07/03	0.2	78.30	0	0.00	77.70	0.2	1,054	0.01%
2023/06/30	0	0.00	2	77.90	77.60	-2	1,061	-0.19%
2023/06/27	1	77.20	0	0.00	77.20	1	1,112	0.09%
2023/06/26	2	78.90	0	0.00	78.20	2	1,106	0.18%
2023/06/21	1	77.20	0	0.00	77.80	1	1,102	0.09%
2023/06/20	0.2	78.00	0	0.00	77.10	0.2	1,107	0.02%
2023/06/16	0.1	78.42	1	77.90	77.80	-0.9	1,107	-0.08%
2023/06/15	0	78.40	0	0.00	78.00	0	1,103	0.00%
2023/06/14	0.1	81.00	2	81.20	79.50	-2	1,091	-0.18%
2023/06/13	0	80.90	0	0.00	80.30	0	1,089	0.00%
2023/06/12	0.4	80.59	0	0.00	80.10	0.4	1,088	0.04%
2023/06/09	1	81.60	0	0.00	81.10	1	1,089	0.09%
2023/06/08	0	0.00	2	80.50	80.10	-2	1,089	-0.19%
2023/06/06	1	85.00	5	81.30	81.30	-4	1,112	-0.36%
2023/06/05	2	88.00	2	89.50	87.00	0	1,069	0.00%
2023/06/02	6	85.25	1	86.00	86.50	5	1,100	0.45%
2023/06/01	5	88.04	5	87.34	86.20	0	1,218	0.00%
2023/05/31	0	0.00	1	84.30	83.10	-1	1,192	-0.08%
2023/05/30	3	83.73	2	84.45	84.00	1	1,189	0.08%
2023/05/17	1	82.50	2	79.95	80.80	-1	1,215	-0.08%
2023/05/08	1	77.90	0	0.00	77.00	1	1,204	0.08%
2023/05/04	0.3	77.58	0	0.00	77.70	0.3	1,339	0.03%
2023/05/02	0.2	78.13	0	0.00	77.70	0.2	1,388	0.01%
2023/04/28	0.1	76.50	0	0.00	76.60	0.1	1,393	0.01%
2023/04/27	0.1	75.00	1	73.80	75.30	-0.9	1,391	-0.06%
2023/04/26	1	74.60	0	0.00	74.90	1	1,388	0.07%
2023/04/25	1	77.10	2	77.55	76.00	-1	1,389	-0.07%
2023/04/24	0.3	79.01	0	0.00	79.40	0.3	1,378	0.02%
2023/04/18	0	0.00	1	88.50	86.70	-1	1,349	-0.07%
2023/04/17	2	89.70	0	0.00	89.60	2	1,377	0.15%
2023/03/29	0	0.00	3	85.50	86.60	-3	1,341	-0.22%
2023/03/24	1	87.80	0	0.00	87.00	1	1,382	0.07%
2023/03/20	1	85.30	0	0.00	85.50	1	1,440	0.07%
2023/03/15	0	0.00	1	87.50	86.00	-1	1,493	-0.07%
2023/03/14	0	0.00	1	87.00	86.40	-1	1,518	-0.07%
2023/03/13	0.1	87.00	0	83.50	86.80	0.1	1,539	0.00%
2023/03/10	0	0.00	1	85.80	86.00	-1	1,587	-0.06%
2023/03/09	0	0.00	1	89.00	88.60	-1	1,644	-0.06%
2023/03/08	1	89.10	1	89.20	89.20	0	1,787	0.00%
2023/03/07	11	91.65	7	90.80	90.70	4	1,786	0.22%
2023/03/06	13	90.36	10	91.17	91.40	3	1,701	0.18%
2023/03/03	4	86.43	5	86.34	85.80	-1	1,584	-0.06%
2023/03/02	1	84.40	1	84.00	84.10	0	1,622	0.00%
2023/03/01	0	84.00	1	83.40	83.50	-1	1,698	-0.06%
2023/02/24	1	84.90	1	83.10	83.10	0	1,720	0.00%
2023/02/23	0	0.00	0.1	84.50	84.40	-0.1	1,735	0.00%
2023/02/22	1	84.50	0	0.00	84.20	1	1,793	0.06%
2023/02/21	3	87.10	6	86.30	87.60	-3	1,967	-0.15%
2023/02/20	0	0.00	2	84.40	85.00	-2	2,001	-0.10%
2023/02/16	3	83.30	0	0.00	83.50	3	2,151	0.14%
2023/02/15	2	82.75	1	82.30	82.30	1	2,244	0.04%
2023/02/14	4	84.13	4	83.70	83.40	0	2,429	0.00%
2023/02/13	2	84.00	0.1	84.20	83.60	2	2,464	0.08%
2023/02/10	1	86.60	0.1	86.60	85.50	1	2,520	0.04%
2023/02/09	1	87.70	0	0.00	87.90	1	2,536	0.04%
2023/02/07	3	88.77	3	87.70	87.40	0	2,721	0.00%
2023/02/06	0	0.00	12	88.65	88.50	-12	2,786	-0.43%
2023/02/03	0.1	89.10	0	0.00	88.30	0.1	2,800	0.00%
2023/02/02	13	90.75	13	90.68	89.90	0	2,833	0.00%
2023/02/01	0	0.00	1	85.40	86.20	-1	2,752	-0.04%
2023/01/31	2	83.62	2	85.35	85.70	0	2,754	0.00%
2023/01/17	0	0.00	1	82.20	82.10	-1	2,740	-0.04%
2023/01/13	0	0.00	1	80.40	81.70	-1	2,786	-0.04%
2023/01/10	1	83.50	2	82.50	82.40	-1	2,827	-0.04%
2023/01/06	1	83.40	1	84.20	84.40	0	2,872	0.00%
2023/01/05	2	83.25	1	83.60	83.50	1	2,894	0.03%
2023/01/04	1	81.70	0	0.00	81.70	1	2,893	0.04%
2022/12/29	0	0.00	1	74.80	76.30	-1	2,932	-0.03%
2022/12/27	1	78.90	0	0.00	77.90	1	3,011	0.03%
2022/12/21	0	0.00	2	76.20	76.40	-2	3,252	-0.06%
2022/12/20	3	79.17	2	77.15	76.00	1	3,309	0.03%
2022/12/19	1	79.10	0	0.00	79.10	1	3,397	0.03%
2022/12/16	4	81.20	1	80.90	80.20	3	3,476	0.09%
2022/12/15	3	83.23	5	82.60	82.90	-2	3,533	-0.06%
2022/12/14	2	82.40	4	83.03	82.80	-2	3,563	-0.06%
2022/12/13	1	84.30	1	83.10	82.30	0	3,591	0.00%
2022/12/12	1	83.10	1	83.30	84.30	0	3,630	0.00%
2022/12/09	2	87.25	0	0.00	85.70	2	3,678	0.05%
2022/12/07	4	88.30	3	88.27	86.40	1	3,919	0.03%
2022/12/06	3	91.20	3	91.07	89.20	0	3,986	0.00%
2022/12/05	3	92.53	0	0.00	92.40	3	4,155	0.07%
2022/12/02	3	94.13	2	94.35	93.50	1	4,317	0.02%
2022/12/01	4	94.43	2	94.40	92.70	2	4,479	0.04%
2022/11/30	6	93.73	6	94.02	93.20	0	5,041	0.00%
2022/11/29	2	89.50	0	0.00	91.40	2	5,082	0.04%
2022/11/28	3	89.43	9	90.47	90.70	-6	5,776	-0.10%
2022/11/25	0	0.00	1	91.00	89.30	-1	6,040	-0.02%
2022/11/24	2	90.30	0	0.00	90.30	2	6,369	0.03%
2022/11/23	6	90.63	8	90.01	89.60	-2	6,451	-0.03%
2022/11/22	4	90.35	4	89.90	90.00	0	6,420	0.00%
2022/11/21	1	90.80	0	0.00	90.70	1	6,462	0.02%
2022/11/18	6	93.93	5	92.44	92.70	1	6,472	0.02%
2022/11/17	15	94.09	15	93.31	93.40	0	6,465	0.00%
2022/11/16	8	88.89	5	90.06	90.80	3	6,363	0.05%
2022/11/15	5	92.92	6.3	92.55	91.10	-1.3	6,365	-0.02%
2022/11/14	2	89.90	3	92.87	93.40	-1	6,388	-0.02%
2022/11/11	5	92.18	2	90.80	90.10	3	6,465	0.05%
2022/11/10	11	92.35	11	91.71	90.30	0	6,599	0.00%
2022/11/08	0	0.00	8	85.13	84.20	-8	6,632	-0.12%
2022/11/07	2	84.00	0	83.70	83.60	2	6,695	0.03%
2022/11/04	1	83.20	2	84.05	84.00	-1	6,960	-0.01%
2022/11/03	6	83.33	7	81.26	83.60	-1	7,148	-0.01%
2022/11/02	10	79.90	4	76.70	79.60	6	7,138	0.08%
2022/11/01	1.2	75.32	0	0.00	75.60	1.2	7,246	0.02%
2022/10/31	2.1	75.38	4	74.60	74.30	-2	7,570	-0.03%
2022/10/28	2	70.45	0	0.00	69.90	2	8,134	0.02%
2022/10/27	0	0.00	5	72.32	73.40	-5	8,544	-0.06%
2022/10/25	0	71.80	0	71.60	71.00	0	8,672	0.00%
2022/10/24	4	73.60	3	73.83	72.70	1	8,780	0.01%
2022/10/21	1	72.59	0	0.00	71.20	1	8,924	0.01%
2022/10/20	1	74.10	1	74.10	73.80	0	9,153	0.00%
2022/10/19	1	76.70	1	78.40	75.80	0	9,386	0.00%
2022/10/18	1	77.60	1	77.60	76.70	0	9,489	0.00%
2022/10/17	4	73.98	3	75.00	77.30	1	9,862	0.01%
2022/10/14	2	78.80	4	78.20	77.30	-2	10,055	-0.02%
2022/10/13	2	78.34	5	74.78	74.30	-3	10,176	-0.03%
2022/10/12	3	78.67	5	79.24	79.00	-2	10,400	-0.02%
2022/10/11	6	82.35	2	81.25	79.40	4	10,525	0.04%
2022/10/07	1	87.30	0	0.00	86.00	1	10,988	0.01%
2022/10/05	11	90.46	6	87.48	87.20	5	11,760	0.04%
2022/10/04	2	87.55	1	88.50	88.60	1	11,954	0.01%
2022/10/03	1	87.10	0	0.00	85.30	1	12,371	0.01%
2022/09/30	0	0.00	5	83.40	86.70	-5	12,701	-0.04%
2022/09/29	3	88.07	2	87.60	85.70	1	12,801	0.01%
2022/09/28	1	90.80	5.1	89.54	86.80	-4.1	12,842	-0.03%
2022/09/27	3	94.07	3	92.67	93.50	0	12,884	0.00%
2022/09/26	10	96.62	30	94.89	93.00	-20	12,863	-0.16%
2022/09/23	5	101.80	1	104.50	101.00	4	12,819	0.03%
2022/09/22	5	105.80	6	105.67	107.00	-1	12,765	-0.01%
2022/09/21	1	105.00	0	0.00	105.50	1	12,741	0.01%
2022/09/20	1	104.00	1	102.00	103.00	0	12,779	0.00%
2022/09/16	4	103.63	2	103.75	105.00	2	12,902	0.02%
2022/09/15	27	106.78	17	105.97	104.00	10	12,852	0.08%
2022/09/14	1	104.00	5	103.40	107.00	-4	12,746	-0.03%
2022/09/13	14	107.04	15	104.43	104.00	-1	12,603	-0.01%
2022/09/12	21	107.12	17	106.24	107.00	4	12,537	0.03%
2022/09/08	12	104.75	8	103.50	103.00	4	12,372	0.03%
2022/09/07	11	106.27	9	104.83	104.50	2	12,251	0.02%
2022/09/06	52	111.93	40	113.80	106.50	12	12,153	0.10%
2022/09/05	3	110.83	1.3	109.63	109.00	1.7	11,556	0.01%
2022/09/02	22	113.14	25	112.06	114.00	-3	11,627	-0.03%
2022/09/01	8	102.38	15	108.70	110.50	-7	10,967	-0.06%
2022/08/31	17	102.09	14	101.04	100.50	3	10,677	0.03%
2022/08/30	9	96.60	3.5	97.60	98.60	5.5	10,344	0.05%
2022/08/29	2	89.70	1	89.00	89.70	1	10,179	0.01%
2022/08/26	1	93.00	2	93.80	94.60	-1	10,138	-0.01%
2022/08/25	2	93.70	2	92.80	92.50	0	10,067	0.00%
2022/08/24	2	93.00	3	93.50	92.50	-1	10,039	-0.01%
2022/08/23	5	93.78	7	93.94	92.30	-2	9,988	-0.02%
2022/08/22	1	96.10	4	96.53	95.10	-3	9,894	-0.03%
2022/08/19	6	102.00	13	100.56	99.50	-7	9,808	-0.07%
2022/08/18	9	101.13	7	100.24	100.00	2	9,686	0.02%
2022/08/17	14.5	101.68	5	101.50	102.50	9.5	9,540	0.10%
2022/08/16	14	100.44	13	99.02	97.70	1	9,312	0.01%
2022/08/15	1	95.40	2	97.45	98.40	-1	9,172	-0.01%
2022/08/12	9	98.94	7	98.23	97.70	2	9,051	0.02%
2022/08/11	8	102.38	10	102.14	99.70	-2	8,925	-0.02%
2022/08/10	41	100.77	43	100.06	99.00	-2	8,635	-0.02%
2022/08/09	1	97.90	2	97.40	97.00	-1	8,374	-0.01%
2022/08/08	7	97.44	14	98.20	98.00	-7	8,262	-0.08%
2022/08/05	24	101.56	29	101.01	100.00	-5	8,076	-0.06%
2022/08/04	50.3	97.86	40	98.20	100.50	10.3	7,732	0.13%
2022/08/03	108	96.68	107	97.12	96.50	1	7,113	0.01%	大買/大賣/
2022/08/02	7	93.01	1.1	92.54	93.00	5.9	6,686	0.09%
2022/08/01	2	93.45	0	0.00	93.20	2	6,616	0.03%
2022/07/29	6	92.75	11	93.54	94.00	-5	6,544	-0.08%
2022/07/28	13	91.10	5	91.44	91.90	8	6,424	0.12%
2022/07/27	13.1	89.05	18	90.18	92.00	-4.9	6,259	-0.08%
2022/07/26	27	92.27	33.1	90.12	87.20	-6.1	6,006	-0.10%
2022/07/25	15	96.35	7.1	95.62	96.80	8	5,768	0.14%
2022/07/22	60	97.51	65	96.76	95.50	-5	5,647	-0.09%
2022/07/21	21	95.05	15	94.23	95.80	6	5,257	0.11%
2022/07/20	12	96.39	19	94.76	94.20	-7	5,045	-0.14%
2022/07/19	17	97.16	18	95.86	94.80	-1	4,900	-0.02%
2022/07/18	11	95.95	15	94.78	94.80	-4	4,647	-0.09%
2022/07/15	32	96.42	29.1	96.81	96.20	2.9	4,480	0.07%
2022/07/14	30	92.98	24	93.27	94.20	6	3,982	0.15%
2022/07/13	6	88.33	6	90.85	92.70	0	3,320	0.00%
2022/07/12	10	86.40	11	86.03	84.30	-1	3,159	-0.03%
2022/07/11	21.1	88.16	19	88.50	87.90	2.1	2,919	0.07%
2022/07/08	7	82.63	9	85.13	86.30	-2	2,462	-0.08%
2022/07/07	1	73.70	4.2	76.55	78.50	-3.2	2,105	-0.15%
2022/07/06	2	73.25	3	74.23	71.40	-1	1,957	-0.05%
2022/07/05	19	73.34	19	73.75	74.40	0	1,861	0.00%
2022/07/04	3	68.41	3	68.00	70.60	0	1,707	0.00%
2022/07/01	8	70.55	18	71.17	68.40	-10	1,676	-0.60%
2022/06/30	2	68.60	4	69.85	68.70	-2	1,610	-0.12%
2022/06/29	4	71.33	3	71.83	72.40	1	1,578	0.06%
2022/06/28	12.2	73.77	13	73.66	74.40	-0.8	1,526	-0.05%
2022/06/27	8	72.22	3	72.37	73.50	5	1,437	0.35%
2022/06/22	0	0.00	1	61.00	60.70	-1	1,259	-0.08%
2022/06/20	3	64.00	3	60.92	60.40	0	1,260	0.00%
2022/06/17	0	0.00	1	65.70	64.20	-1	1,238	-0.08%
2022/06/16	9	68.71	2	71.30	67.80	7	1,211	0.58%
2022/06/15	8	72.41	7	72.56	70.70	1	1,146	0.09%
2022/06/14	4	69.25	5	69.38	68.90	-1	1,031	-0.10%
2022/06/13	14	72.33	11	72.25	71.50	3	996	0.30%
2022/06/08	1	68.70	0	0.00	65.60	1	678	0.15%
2022/05/17	0	0.00	1	62.90	62.70	-1	896	-0.11%
2022/05/13	0	0.00	1	61.00	62.00	-1	914	-0.11%
2022/04/20	0	0.00	1	71.00	71.20	-1	1,139	-0.09%
2022/04/12	0	0.00	1	72.20	71.40	-1	1,257	-0.08%
2022/04/07	0	0.00	0	76.20	73.60	0	1,271	0.00%
2022/04/01	1	77.30	0	0.00	77.40	1	1,278	0.08%
2022/03/31	0	0.00	1	78.80	78.50	-1	1,288	-0.08%
2022/03/30	1	79.20	0	0.00	79.60	1	1,295	0.08%
2022/03/25	1	78.80	0	0.00	78.00	1	1,391	0.07%
2022/03/24	1	82.20	0	0.00	82.70	1	1,356	0.07%
2022/03/23	5	80.36	0	0.00	79.90	5	1,352	0.37%
2022/03/03	2	88.85	2	88.05	87.60	0	1,934	0.00%
2022/02/23	0	0.00	1	86.70	86.10	-1	2,173	-0.05%
2022/02/21	1	89.60	0	0.00	89.10	1	2,841	0.04%
2022/02/18	2	89.45	1	89.30	89.30	1	3,089	0.03%
2022/02/17	1	91.60	1	90.90	90.90	0	3,156	0.00%
2022/02/15	1	93.40	0	0.00	92.00	1	3,469	0.03%
2022/02/11	0	0.00	1	94.50	95.80	-1	3,652	-0.03%
2022/02/09	1	96.00	1	96.60	96.30	0	3,980	0.00%
2022/01/26	2	90.90	0	0.00	90.90	2	4,269	0.05%
2022/01/25	1	92.57	0	0.00	92.40	1	4,733	0.02%
2022/01/24	1	92.90	2	92.25	95.00	-1	5,114	-0.02%
2022/01/20	0	0.00	2	98.90	98.70	-2	5,701	-0.04%
2022/01/19	0	0.00	2	101.00	99.70	-2	5,925	-0.03%
2022/01/18	1	103.00	1	104.00	103.50	0	6,456	0.00%
2022/01/17	2	100.00	0	0.00	101.00	2	6,966	0.03%
2022/01/14	0.1	98.80	0	0.00	99.30	0.1	7,533	0.00%
2022/01/12	0	0.00	2	106.50	101.50	-2	8,153	-0.02%
2022/01/11	2	104.25	0	0.00	104.00	2	8,238	0.02%
2022/01/07	1	110.00	0	0.00	108.00	1	8,565	0.01%
2022/01/05	1	117.00	1	113.50	113.50	0	9,297	0.00%
2022/01/04	0.1	117.50	0	0.00	117.50	0.1	9,544	0.00%
2022/01/03	1	117.50	1	119.46	119.50	0	9,710	0.00%
2021/12/28	2.1	121.68	2	119.75	119.50	0.1	9,830	0.00%
2021/12/27	2	122.00	0	0.00	122.00	2	9,900	0.02%
2021/12/24	0	0.00	1	120.00	119.00	-1	9,939	-0.01%
2021/12/22	0	0.00	3	123.00	123.00	-3	10,098	-0.03%
2021/12/21	2	121.75	0.1	118.00	118.00	2	10,331	0.02%
2021/12/20	0	0.00	3	119.33	119.50	-3	10,405	-0.03%
2021/12/15	2	117.50	4	119.50	120.00	-2	10,704	-0.02%
2021/12/14	4	116.00	1	116.50	114.50	3	10,686	0.03%
2021/12/09	4	129.00	1	130.50	127.00	3	10,708	0.03%
2021/12/08	3	128.33	1	128.00	128.00	2	10,699	0.02%
2021/12/07	1	130.00	1	128.50	124.50	0	10,757	0.00%
2021/12/06	4	127.88	0	0.00	129.00	4	10,831	0.04%
2021/12/03	5	130.60	5	130.70	129.00	0	10,841	0.00%
2021/12/02	4	125.50	4	124.75	123.00	0	10,842	0.00%
2021/12/01	1	123.50	0.1	123.50	125.50	1	10,958	0.01%
2021/11/30	1	123.00	1	123.00	124.50	0	11,025	0.00%
2021/11/29	1	122.00	3	119.83	120.50	-2	11,128	-0.02%
2021/11/26	2	122.50	4	124.63	120.50	-2	11,412	-0.02%
2021/11/25	5	130.50	2	130.25	127.00	3	11,529	0.03%
2021/11/24	2	127.50	1	132.44	127.00	1	11,797	0.01%
2021/11/23	3	134.50	4	136.13	131.50	-1	11,998	-0.01%
2021/11/22	6	141.67	5	137.20	136.50	1	12,312	0.01%
2021/11/19	19	145.14	13	144.31	140.00	6	12,403	0.05%
2021/11/18	12	145.55	16	147.47	140.50	-4	12,142	-0.03%
2021/11/17	12	140.96	22	142.80	146.00	-10	11,811	-0.08%
2021/11/16	6	135.92	4	137.63	133.00	2	11,601	0.02%
2021/11/15	17	137.68	27	139.69	136.50	-10	11,555	-0.09%
2021/11/12	7	134.14	7	136.57	135.50	0	11,433	0.00%
2021/11/11	3	131.33	1	129.50	130.00	2	11,328	0.02%
2021/11/10	4	134.25	3	133.83	133.50	1	11,322	0.01%
2021/11/09	7	135.86	6	136.99	131.50	1	11,337	0.01%
2021/11/08	1	128.50	2	131.50	133.00	-1	11,167	-0.01%
2021/11/05	2	131.75	1	132.50	132.00	1	11,161	0.01%
2021/11/04	3	137.50	10	135.25	131.50	-7	11,251	-0.06%
2021/11/03	4	134.25	2	135.25	134.50	2	11,166	0.02%
2021/11/02	38	143.42	61	147.61	136.00	-23	11,109	-0.21%
2021/11/01	17	138.71	15	140.07	144.00	2	10,651	0.02%
2021/10/29	11	134.82	12	134.33	131.00	-1	10,290	-0.01%
2021/10/28	9	137.56	5	136.00	130.00	4	10,005	0.04%
2021/10/27	16	139.81	16	135.09	134.50	0	9,699	0.00%
2021/10/26	38	134.25	57	138.32	134.50	-19	9,469	-0.20%
2021/10/25	23	137.67	55	139.81	137.00	-32	8,971	-0.36%
2021/10/22	15	127.93	23	129.04	134.00	-8	8,461	-0.09%
2021/10/21	113	120.28	14	121.00	122.00	99	7,869	1.26%	大買/
2021/10/20	21	120.48	27	119.72	118.00	-6	7,514	-0.08%
2021/10/19	5	110.60	3.1	112.28	112.00	2	7,180	0.03%
2021/10/18	2	111.25	2	110.50	112.00	0	7,079	0.00%
2021/10/15	26.1	110.62	25	110.16	112.00	1	6,992	0.01%
2021/10/14	9	117.78	4	113.00	109.50	5	6,722	0.07%
2021/10/13	4	113.75	9	117.78	121.50	-5	6,313	-0.08%
2021/10/12	10.1	114.01	13	115.73	110.50	-3	5,951	-0.05%
2021/10/08	5	110.60	3	109.00	109.00	2	5,702	0.04%
2021/10/07	1	103.00	1	104.00	109.50	0	5,567	0.00%
2021/10/06	7	104.86	7	99.90	99.90	0	5,618	0.00%
2021/10/05	0	0.00	0	98.70	106.00	0	5,635	0.00%
2021/10/01	1	106.50	0	0.00	106.00	1	5,494	0.02%
2021/09/30	6	109.17	8	108.56	112.00	-2	5,447	-0.04%
2021/09/29	6	109.08	1	113.50	107.00	5	5,394	0.09%
2021/09/28	3	116.50	3	118.33	114.50	0	5,326	0.00%
2021/09/27	9	111.11	11	110.81	110.50	-2	5,060	-0.04%
2021/09/24	1	107.00	2	105.50	105.00	-1	4,970	-0.02%
2021/09/23	15	106.17	12	104.38	105.00	3	4,911	0.06%
2021/09/22	2	102.24	7	98.57	106.50	-5	4,779	-0.10%
2021/09/17	0	0.00	1	97.50	97.10	-1	4,789	-0.02%
2021/09/15	1	99.90	0	0.00	98.00	1	4,784	0.02%
2021/09/13	0	0.00	3	104.17	106.00	-3	4,713	-0.06%
2021/09/10	14	103.32	13	103.46	103.50	1	4,656	0.02%
2021/09/09	1	106.50	1	106.00	109.00	0	4,558	0.00%
2021/09/08	1	111.00	0	0.00	107.50	1	4,446	0.02%
2021/09/07	8	113.31	1.1	114.95	112.50	7	4,405	0.16%
2021/09/06	1	114.53	4	118.24	119.00	-3	4,258	-0.07%
2021/09/03	7	110.64	8	111.44	111.50	-1	4,109	-0.02%
2021/09/02	5	114.20	9	114.89	116.00	-4	4,009	-0.10%
2021/09/01	27	120.65	20	117.40	114.00	7	3,853	0.18%
2021/08/31	2	113.25	10	115.85	121.00	-8	3,494	-0.23%
2021/08/30	10.1	117.89	3	117.00	115.00	7.1	3,323	0.21%
2021/08/27	6	113.67	5	113.10	119.00	1	2,995	0.03%
2021/08/26	7	113.71	15	114.83	116.50	-8	2,724	-0.29%
2021/08/25	5	102.50	13	102.23	106.00	-8	2,343	-0.34%
2021/08/24	1	94.70	2	95.75	96.50	-1	2,190	-0.05%
2021/08/23	0	0.00	2	87.50	87.80	-2	2,105	-0.09%
2021/08/20	2	86.75	0	0.00	86.20	2	2,092	0.10%
2021/08/18	0	0.00	1	90.00	91.10	-1	2,022	-0.05%
2021/08/16	3	89.37	2	88.20	87.50	1	1,954	0.05%
2021/08/13	1	93.10	4	92.48	93.00	-3	1,859	-0.16%
2021/08/12	2	90.85	0	0.00	86.80	2	1,742	0.11%
2021/08/11	2	95.40	2	93.50	94.60	0	1,670	0.00%
2021/08/10	7	95.36	15	97.78	97.20	-8	1,586	-0.50%
2021/08/09	2	93.50	0	0.00	93.30	2	1,432	0.14%
2021/08/06	2	92.90	2	92.80	94.00	0	1,396	0.00%
2021/08/05	0	0.00	5	91.24	90.50	-5	1,349	-0.37%
2021/08/04	1	89.00	1	89.10	88.80	0	1,345	0.00%
2021/08/03	1	86.80	2	87.30	89.10	-1	1,317	-0.08%
2021/07/29	1	85.60	0	0.00	83.60	1	1,337	0.07%
2021/07/28	0	0.00	1	81.10	82.00	-1	1,297	-0.08%
2021/07/27	4.1	82.87	2	84.00	81.50	2.1	1,318	0.16%
2021/07/23	1	80.60	0	0.00	81.50	1	1,331	0.08%
2021/07/21	2	77.10	1	77.10	77.10	1	1,359	0.07%
2021/07/13	3	88.73	2	99.00	88.20	1	1,505	0.07%
2021/07/12	1	91.30	1	92.40	98.00	0	1,470	0.00%
2021/07/09	0	0.00	1	91.00	89.40	-1	1,443	-0.07%
2021/07/06	0	0.00	3	92.60	89.90	-3	1,558	-0.19%
2021/07/05	3	92.47	0	0.00	92.00	3	1,579	0.19%
2021/07/01	3	90.73	8	87.70	87.80	-5	1,706	-0.29%
2021/06/29	1	92.60	1	90.80	89.60	0	1,854	0.00%
2021/06/28	6	91.48	7	89.74	90.90	-1	1,934	-0.05%
2021/06/25	1	80.50	3	81.63	87.80	-2	1,971	-0.10%
2021/06/24	1	79.60	0	0.00	79.90	1	1,974	0.05%
2021/06/23	1	78.50	3	77.80	77.80	-2	2,016	-0.10%
2021/06/22	8	76.84	0	0.00	75.80	8	2,091	0.38%
2021/06/11	0	0.00	3	76.10	76.50	-3	2,772	-0.11%
2021/06/07	0	0.00	1	74.80	75.80	-1	2,853	-0.04%
2021/06/01	2	80.25	1	78.70	76.50	1	2,916	0.03%
2021/05/24	0	0.00	3	73.43	76.00	-3	2,911	-0.10%
2021/05/17	1	64.10	2	64.65	63.10	-1	3,125	-0.03%
2021/05/14	1	69.00	2.1	67.76	67.40	-1.1	3,119	-0.03%
2021/05/13	1	69.60	2	70.10	69.90	-1	3,142	-0.03%
2021/05/12	2	71.65	1	74.60	70.00	1	3,182	0.03%
2021/05/11	1	71.50	5	73.50	71.80	-4	3,155	-0.13%
2021/05/10	0	0.00	0.1	78.80	78.50	-0.1	3,139	0.00%
2021/05/07	0	0.00	2	79.45	80.60	-2	3,147	-0.06%
2021/05/06	1	73.60	0	0.00	75.20	1	3,118	0.03%
2021/05/05	5	78.30	0	0.00	75.30	5	3,096	0.16%
2021/05/04	3	78.33	3	79.10	76.90	0	3,089	0.00%
2021/05/03	1	81.70	2	82.40	79.70	-1	3,051	-0.03%
2021/04/29	7	87.14	0	0.00	85.20	7	3,031	0.23%
2021/04/27	0	0.00	1	85.80	85.10	-1	2,994	-0.03%
2021/04/26	1	87.30	0	0.00	87.10	1	2,977	0.03%
2021/04/23	0	0.00	1	85.00	86.20	-1	2,953	-0.03%
2021/04/22	2	87.50	1	85.00	84.10	1	2,935	0.03%
2021/04/20	1	90.50	0	0.00	91.60	1	2,845	0.04%
2021/04/19	0	0.00	1	88.70	88.60	-1	2,794	-0.04%
2021/04/16	4	89.98	0	0.00	89.40	4	2,749	0.15%
2021/04/15	0	0.00	3	85.27	86.40	-3	2,688	-0.11%
2021/04/14	5	81.40	4	81.93	83.00	1	2,660	0.04%
2021/04/13	1	85.50	1	87.00	85.50	0	2,604	0.00%
2021/04/12	4	86.45	3	86.17	85.50	1	2,574	0.04%
2021/04/09	6	90.10	3	90.90	87.70	3	2,535	0.12%
2021/04/08	7	93.16	3	93.13	90.10	4	2,495	0.16%
2021/04/07	2	93.30	0	0.00	92.60	2	2,394	0.08%
2021/04/06	7	89.39	1	90.10	86.70	6	2,328	0.26%
2021/04/01	15	92.13	15	93.89	89.60	0	2,270	0.00%
2021/03/31	7	87.07	11	87.03	87.30	-4	2,131	-0.19%
2021/03/30	2	83.60	3	84.33	84.00	-1	1,987	-0.05%
2021/03/26	1	79.00	0	0.00	79.80	1	1,793	0.06%
2021/03/25	1	76.50	2	81.60	77.30	-1	1,737	-0.06%
2021/03/24	5	82.14	2	80.60	81.40	3	1,664	0.18%
2021/03/23	14	93.99	12	91.43	82.70	2	1,556	0.13%
2021/03/22	1	86.70	2	89.15	91.70	-1	1,235	-0.08%
2021/03/19	4.1	80.18	9	81.51	83.40	-5	1,158	-0.43%
2021/03/18	8	72.88	8	74.54	75.90	0	1,032	0.00%
2021/03/17	1	68.80	0	0.00	69.00	1	959	0.10%
2021/03/16	4	69.25	0	0.00	68.20	4	949	0.42%
2021/03/11	0	0.00	0	66.00	66.40	0	883	0.00%
2021/03/10	1	65.90	1	66.20	65.70	0	870	0.00%
2021/03/08	1	62.50	1	62.60	62.70	0	841	0.00%
2021/03/04	1	63.70	0	0.00	61.90	1	807	0.12%
2021/03/03	1	63.00	0	0.00	63.10	1	826	0.12%
2021/02/25	0	0.00	1	65.40	65.20	-1	802	-0.12%
2021/02/24	1	69.70	6	69.03	66.80	-5	791	-0.63%
2021/02/23	3	68.00	0	0.00	68.00	3	768	0.39%
2021/02/22	7	68.10	1	67.70	70.90	6	731	0.82%
2021/02/19	1	65.70	0	0.00	65.70	1	630	0.16%
2021/02/18	0	0.00	6	60.00	59.80	-6	565	-1.06%
2021/02/17	5	55.36	2	55.55	55.00	3	542	0.55%
2021/02/05	0	0.00	1	58.00	57.50	-1	597	-0.17%
2021/02/04	2	58.50	5	58.50	59.10	-3	606	-0.50%
2021/02/03	0.1	59.60	2	59.60	59.60	-1.9	567	-0.34%
2021/02/01	6	53.70	0	0.00	53.10	6	509	1.18%
2021/01/29	2	57.20	1	55.80	54.40	1	504	0.20%
2021/01/28	0	0.00	1	53.30	53.30	-1	484	-0.21%
2021/01/21	1	55.00	1	55.40	54.00	0	481	0.00%
2021/01/19	1	57.10	0	0.00	57.00	1	479	0.21%
2021/01/11	1	58.00	3	58.40	58.70	-2	463	-0.43%
2021/01/04	0	0.00	1	61.40	61.30	-1	449	-0.22%
2020/12/31	1	61.70	0	0.00	60.70	1	442	0.23%
2020/12/15	0	0.00	1	56.20	56.30	-1	387	-0.26%
2020/12/08	0	0.00	1	59.20	59.00	-1	367	-0.27%
2020/12/04	1	61.10	1	60.30	59.60	0	365	0.00%
2020/12/03	0	0.00	1	61.70	60.30	-1	360	-0.28%
2020/12/01	0	0.00	1	58.80	59.10	-1	348	-0.29%
2020/11/27	7	61.91	6	61.73	61.00	1	349	0.29%
2020/11/25	6	59.92	6	59.23	59.00	0	321	0.00%
2020/11/18	1	58.80	0	0.00	58.90	1	308	0.32%
2020/11/16	0	0.00	2	60.10	59.70	-2	307	-0.65%
2020/11/13	3	61.03	1	61.10	61.60	2	300	0.67%
2020/11/12	0	0.00	2	58.00	59.90	-2	241	-0.83%
2020/11/03	1	54.00	1	53.80	53.70	0	234	0.00%
2020/10/26	1	54.40	0	0.00	54.60	1	240	0.42%
2020/10/23	0	0.00	1	54.40	54.50	-1	248	-0.40%
2020/10/21	1	54.60	0	0.00	54.40	1	267	0.37%
2020/10/12	1	55.10	0	0.00	55.10	1	310	0.32%
2020/10/06	1	55.40	2	56.25	56.60	-1	330	-0.30%
2020/09/30	0	0.00	1	55.10	55.30	-1	352	-0.28%
2020/09/29	1	55.60	0	0.00	55.30	1	375	0.27%
2020/09/21	2	59.30	0	0.00	59.00	2	516	0.39%
2020/09/15	1	59.80	1	59.40	59.70	0	571	0.00%
2020/09/01	0	0.00	2	58.75	59.50	-2	748	-0.27%
2020/08/27	1	60.10	1	59.40	59.10	0	785	0.00%
2020/08/26	0	0.00	1	59.10	59.30	-1	798	-0.13%
2020/08/25	1	59.10	0	0.00	58.90	1	803	0.12%
2020/08/21	1	56.80	1	57.40	57.60	0	807	0.00%
2020/08/18	0	0.00	1	60.70	59.50	-1	820	-0.12%
2020/08/17	1	61.90	0	0.00	61.20	1	818	0.12%
2020/07/27	0	0.00	4	62.50	62.60	-4	940	-0.43%
2020/07/20	3	66.30	0	0.00	66.80	3	947	0.32%
2020/07/07	1	72.90	1	70.80	70.50	0	1,027	0.00%
2020/07/02	17	68.85	17	68.59	68.80	0	961	0.00%
2020/06/29	3	63.80	0	0.00	64.00	3	922	0.33%
2020/06/23	1	66.60	0	0.00	66.10	1	910	0.11%
2020/06/22	0	0.00	1	66.20	66.00	-1	885	-0.11%
2020/06/19	1	67.70	0	0.00	66.10	1	885	0.11%
2020/06/18	0	0.00	1	65.10	65.70	-1	868	-0.12%
2020/06/17	1	67.80	1	65.70	65.10	0	861	0.00%
2020/06/15	0	0.00	1	63.30	62.40	-1	807	-0.12%
2020/06/10	0	0.00	10	64.76	64.40	-10	852	-1.17%
2020/06/09	1	65.30	1	64.80	63.90	0	862	0.00%
2020/06/08	1	64.90	0	0.00	64.40	1	879	0.11%
2020/06/05	2	63.00	2	63.30	66.30	0	857	0.00%
2020/06/02	1	62.60	0	0.00	61.50	1	837	0.12%
2020/05/28	0	0.00	3	60.60	60.50	-3	829	-0.36%
2020/05/27	4	63.08	1	62.90	62.10	3	829	0.36%
2020/05/21	1	61.30	1	61.20	62.00	0	820	0.00%
2020/05/18	0	0.00	1	58.70	58.00	-1	860	-0.12%
2020/05/14	0	0.00	2	60.95	59.30	-2	862	-0.23%
2020/05/13	1	61.50	4	61.45	61.50	-3	859	-0.35%
2020/05/12	4	62.88	0	0.00	61.70	4	870	0.46%
2020/05/11	1	62.10	0	0.00	62.60	1	869	0.11%
2020/05/08	1	63.80	2	63.50	62.20	-1	866	-0.12%
2020/05/07	10	64.28	1	64.10	64.10	9	854	1.05%
2020/05/06	1	63.20	0	0.00	64.80	1	825	0.12%
2020/05/04	0	0.00	10	58.04	58.40	-10	784	-1.27%
2020/04/28	0	0.00	5	58.00	58.20	-5	783	-0.64%
2020/04/27	0	0.00	2	57.90	58.20	-2	795	-0.25%
2020/04/23	2	57.75	0	0.00	57.30	2	788	0.25%
2020/04/22	10	56.35	0	0.00	57.20	10	786	1.27%
2020/04/17	0	0.00	5	58.40	58.60	-5	765	-0.65%
2020/04/16	1	57.00	1	57.60	58.60	0	750	0.00%
2020/04/15	1	59.60	1	59.00	58.70	0	743	0.00%
2020/04/13	5	51.58	0	0.00	50.50	5	690	0.72%
2020/04/10	0	0.00	1	51.00	51.60	-1	699	-0.14%
2020/04/08	1	53.00	1	52.30	53.00	0	717	0.00%
2020/04/07	1	51.30	1	53.20	51.80	0	725	0.00%
2020/04/01	1	45.50	0	0.00	45.70	1	865	0.12%
2020/03/20	0	0.00	2	39.00	40.10	-2	1,038	-0.19%
2020/03/19	1	38.60	0	0.00	38.35	1	1,056	0.09%
2020/03/17	2	46.50	0	0.00	45.45	2	1,140	0.18%
2020/03/09	0	0.00	2	70.80	70.00	-2	1,064	-0.19%
2020/02/21	2	76.85	1	76.30	76.20	1	1,057	0.09%
2020/02/20	0	0.00	1	75.00	75.30	-1	1,032	-0.10%
2020/02/19	2	74.90	0	0.00	74.80	2	1,024	0.20%
2020/02/14	0	0.00	1	73.30	73.20	-1	1,013	-0.10%
2020/02/13	1	73.80	0	0.00	73.30	1	1,019	0.10%
2020/01/31	1	71.40	0	0.00	71.30	1	1,051	0.10%
2020/01/17	1	78.80	0	0.00	78.00	1	1,056	0.09%
2020/01/15	0	0.00	1	78.80	79.00	-1	1,074	-0.09%
2020/01/14	1	79.10	0	0.00	78.80	1	1,074	0.09%
2020/01/06	0	0.00	3	80.40	79.90	-3	1,110	-0.27%
2020/01/03	0	0.00	3	82.63	82.20	-3	1,106	-0.27%
2020/01/02	1	83.90	1	84.40	83.80	0	1,094	0.00%
2019/12/31	0	0.00	19	83.95	83.60	-19	1,088	-1.74%
2019/12/30	1	87.00	0	0.00	85.00	1	1,083	0.09%
2019/12/27	20	88.54	0	0.00	85.40	20	1,050	1.90%
2019/12/26	4	85.30	0	0.00	85.90	4	939	0.43%
2019/12/23	14	82.71	12	81.45	81.30	2	864	0.23%
2019/12/19	0	0.00	1	81.50	80.70	-1	855	-0.12%
2019/12/18	1	81.80	1	81.20	81.40	0	870	0.00%
2019/12/17	1	82.70	0	0.00	81.60	1	871	0.11%
2019/12/13	0	0.00	1	80.50	81.00	-1	841	-0.12%
2019/12/12	2	83.50	1	82.30	81.10	1	820	0.12%
2019/12/05	1	81.50	0	0.00	80.60	1	763	0.13%
2019/12/03	0	0.00	1	79.50	78.50	-1	784	-0.13%
2019/11/29	0	0.00	1	78.70	77.60	-1	825	-0.12%
2019/11/22	1	77.70	0	0.00	77.70	1	884	0.11%
2019/10/31	0	0.00	2	80.10	79.30	-2	1,055	-0.19%
2019/10/25	1	83.80	1	84.00	82.90	0	1,150	0.00%
2019/10/24	0	0.00	1	84.20	84.50	-1	1,163	-0.09%
2019/10/22	1	82.40	0	0.00	82.60	1	1,196	0.08%
2019/10/18	1	83.20	0	0.00	82.20	1	1,230	0.08%
2019/10/17	0	0.00	1	80.90	81.70	-1	1,217	-0.08%
2019/10/14	1	81.00	0	0.00	82.20	1	1,329	0.08%
2019/09/26	0	0.00	1	84.10	82.40	-1	1,729	-0.06%
2019/09/25	0	0.00	2	83.60	84.40	-2	1,757	-0.11%
2019/09/24	2	87.50	0	0.00	86.50	2	1,796	0.11%
2019/09/23	1	86.00	0	0.00	87.00	1	1,800	0.06%
2019/09/09	0	0.00	1	86.50	85.20	-1	1,980	-0.05%
2019/09/06	10	87.20	10	87.18	87.00	0	2,000	0.00%
2019/09/05	1	87.70	2	88.30	87.40	-1	2,120	-0.05%
2019/09/04	0	0.00	2	86.50	87.10	-2	2,130	-0.09%
2019/09/03	0	0.00	1	88.30	86.30	-1	2,179	-0.05%
2019/08/28	5	83.70	5	85.42	85.10	0	2,308	0.00%
2019/08/23	10	85.00	10	84.40	84.40	0	2,510	0.00%
2019/08/22	6	85.42	4	85.45	85.30	2	2,522	0.08%
2019/08/19	0	0.00	1	83.20	83.20	-1	2,567	-0.04%
2019/08/16	2	82.60	2	82.60	82.60	0	2,582	0.00%
2019/08/15	1	80.80	0	0.00	82.00	1	2,606	0.04%
2019/08/12	1	82.20	2	82.40	82.60	-1	2,694	-0.04%
2019/08/08	1	83.30	0	0.00	82.50	1	2,713	0.04%
2019/08/07	1	81.70	0	0.00	80.20	1	2,737	0.04%
2019/08/06	1	77.30	2	80.85	83.40	-1	2,789	-0.04%
2019/08/02	1	86.60	1	85.80	85.80	0	2,899	0.00%
2019/08/01	1	87.00	3	87.70	87.60	-2	2,986	-0.07%
2019/07/31	1	88.00	1	88.60	88.60	0	3,018	0.00%
2019/07/30	4	88.63	2	87.40	87.60	2	3,061	0.07%
2019/07/29	0	0.00	4	90.90	90.90	-4	3,117	-0.13%
2019/07/25	0	0.00	3	96.10	95.20	-3	3,240	-0.09%
2019/07/19	2	96.00	0	0.00	96.20	2	3,392	0.06%
2019/07/18	0	0.00	6	96.67	95.00	-6	3,484	-0.17%
2019/07/17	0	0.00	1	100.00	99.10	-1	3,520	-0.03%
2019/07/12	2	100.50	3	99.37	99.90	-1	3,658	-0.03%
2019/07/11	1	101.50	1	99.00	98.00	0	3,746	0.00%
2019/07/10	1	98.00	1	99.00	98.00	0	3,848	0.00%
2019/07/09	0	0.00	1	97.50	98.10	-1	3,900	-0.03%
2019/07/08	10	98.00	10	98.20	98.20	0	3,971	0.00%
2019/07/05	2	100.50	0	0.00	100.00	2	4,079	0.05%
2019/07/04	21	101.24	22	101.18	101.00	-1	4,273	-0.02%
2019/07/03	4	103.00	2	102.00	101.00	2	4,250	0.05%
2019/07/02	1	97.50	0	0.00	97.50	1	4,181	0.02%
2019/07/01	1	95.50	0	0.00	94.50	1	4,230	0.02%
2019/06/28	0	0.00	1	92.50	92.70	-1	4,313	-0.02%
2019/06/27	0	0.00	0.1	93.40	93.40	-0.1	4,701	0.00%
2019/06/21	1	94.00	6	96.93	93.10	-5	5,233	-0.10%
2019/06/20	6	95.32	2	95.05	96.00	4	5,360	0.07%
2019/06/18	10	93.21	10	91.70	91.70	0	5,736	0.00%
2019/06/17	5	92.30	5	93.10	93.10	0	6,079	0.00%
2019/06/14	1	92.30	1	93.10	92.20	0	6,285	0.00%
2019/06/13	1	95.10	5	95.10	93.00	-4	6,533	-0.06%
2019/06/12	2	91.80	0	0.00	91.90	2	6,974	0.03%
2019/06/11	3	92.10	1	92.50	91.50	2	7,475	0.03%
2019/06/10	1	91.90	3	93.00	92.00	-2	7,718	-0.03%
2019/06/06	2	89.40	0	0.00	90.00	2	7,860	0.03%
2019/06/05	1	90.20	0	0.00	89.60	1	7,841	0.01%
2019/06/03	1	88.80	1	88.80	89.40	0	7,783	0.00%
2019/05/31	5	90.30	6	92.28	90.20	-1	7,800	-0.01%
2019/05/28	2	87.75	0	0.00	87.10	2	7,848	0.03%
2019/05/24	0	0.00	1	86.70	86.70	-1	7,979	-0.01%
2019/05/22	2	91.00	1	90.20	88.10	1	8,372	0.01%
2019/05/13	3	90.73	5	87.90	87.50	-2	8,491	-0.02%
2019/05/10	1	91.90	1	95.70	92.10	0	8,443	0.00%
2019/05/09	25	97.84	27	93.13	92.00	-2	8,369	-0.02%
2019/05/08	1	98.50	0	0.00	100.50	1	8,294	0.01%
2019/05/07	7	103.43	5	100.50	100.50	2	8,328	0.02%
2019/05/06	1	102.00	3	103.00	101.00	-2	8,296	-0.02%
2019/05/03	16	104.03	12	104.92	106.00	4	8,246	0.05%
2019/04/30	7	96.57	7	98.20	98.20	0	8,173	0.00%
2019/04/29	20	98.34	17	96.10	96.10	3	8,280	0.04%
2019/04/25	2	101.50	1	100.00	102.00	1	8,373	0.01%
2019/04/24	2	102.50	1	103.50	102.00	1	8,327	0.01%
2019/04/23	2	100.25	3	100.10	99.70	-1	8,246	-0.01%
2019/04/22	1	101.50	0	0.00	103.00	1	8,220	0.01%
2019/04/18	0	0.00	1	105.00	103.00	-1	8,186	-0.01%
2019/04/17	1	107.00	7	104.71	107.00	-6	8,114	-0.07%
2019/04/16	1	111.00	5	112.00	106.00	-4	7,996	-0.05%
2019/04/15	2	112.75	1	114.00	113.50	1	7,859	0.01%
2019/04/12	5	114.50	17	114.21	112.50	-12	7,814	-0.15%
2019/04/11	11	117.27	11	115.36	115.00	0	7,750	0.00%
2019/04/10	33	119.65	27	119.28	116.00	6	7,629	0.08%
2019/04/09	0	0.00	12	114.04	111.50	-12	7,397	-0.16%
2019/04/08	14	116.29	8	114.25	112.00	6	7,367	0.08%
2019/04/03	6	112.00	11	111.77	112.00	-5	7,261	-0.07%
2019/04/02	11	113.00	9	113.56	113.00	2	7,189	0.03%
2019/04/01	30	120.50	31	115.73	113.00	-1	7,057	-0.01%
2019/03/29	1	110.50	2	109.50	113.50	-1	6,663	-0.02%
2019/03/28	15	112.60	17	111.71	109.00	-2	6,621	-0.03%
2019/03/27	2	111.50	1	110.50	110.00	1	6,447	0.02%
2019/03/26	2	112.50	4	110.38	111.50	-2	6,348	-0.03%
2019/03/25	3	106.83	4	109.13	111.00	-1	6,205	-0.02%
2019/03/22	30	110.53	32	107.95	106.50	-2	6,051	-0.03%
2019/03/21	8	108.38	8	108.31	110.00	0	5,912	0.00%
2019/03/20	34	111.25	26	108.77	108.00	8	5,735	0.14%
2019/03/19	14	107.29	14	108.71	109.00	0	5,403	0.00%
2019/03/18	20	110.90	22	110.05	111.50	-2	5,199	-0.04%
2019/03/15	16	107.34	12	107.08	112.00	4	4,965	0.08%
2019/03/14	29	100.16	15	101.93	104.00	14	4,423	0.32%
2019/03/13	11	87.48	11	94.65	94.80	0	3,957	0.00%
2019/03/12	1	87.50	3	86.93	86.20	-2	3,691	-0.05%
2019/03/11	0	0.00	5	80.50	80.50	-5	3,570	-0.14%
2019/03/08	1	80.60	0	0.00	81.20	1	3,698	0.03%
2019/03/06	2	84.55	2	83.70	83.80	0	3,867	0.00%
2019/03/05	4	86.75	3	85.33	84.00	1	3,883	0.03%
2019/03/04	3	84.93	4	83.58	83.00	-1	3,747	-0.03%
2019/02/27	3	82.70	4	83.10	83.80	-1	3,749	-0.03%
2019/02/26	14	87.43	13	84.75	84.60	1	3,799	0.03%
2019/02/25	18	88.20	18	87.58	87.80	0	3,946	0.00%
2019/02/22	28	87.67	29	87.06	87.10	-1	3,894	-0.03%
2019/02/21	7	86.01	26	87.45	88.60	-19	3,674	-0.52%
2019/02/20	1	82.40	1	80.60	80.60	0	3,469	0.00%
2019/02/19	1	81.50	1	81.00	80.60	0	3,443	0.00%
2019/02/18	1	78.50	0	0.00	78.50	1	3,378	0.03%
2019/02/15	1	77.00	1	78.40	76.60	0	3,365	0.00%
2019/02/14	1	79.90	1	79.20	79.50	0	3,384	0.00%
2019/02/13	6	79.60	1	79.80	78.60	5	3,387	0.15%
2019/02/11	2	76.05	1	75.70	76.00	1	3,457	0.03%
2019/01/30	2	76.95	1	77.20	76.10	1	3,611	0.03%
2019/01/28	11	77.30	11	76.98	76.90	0	3,823	0.00%
2019/01/24	21	82.83	10	80.80	80.80	11	3,963	0.28%
2019/01/23	1	82.60	1	83.20	82.80	0	4,024	0.00%
2019/01/22	3	83.60	2	82.40	82.00	1	4,070	0.02%
2019/01/21	1	81.30	14	81.46	84.40	-13	4,091	-0.32%
2019/01/17	16	78.87	2	79.85	74.80	14	4,118	0.34%
2019/01/16	0	0.00	1	76.90	77.70	-1	4,172	-0.02%
2019/01/14	5	76.72	15	77.50	77.40	-10	4,198	-0.24%
2019/01/11	11	76.88	1	77.60	75.30	10	4,223	0.24%
2019/01/04	0	0.00	1	68.00	69.00	-1	4,311	-0.02%
2019/01/02	1	74.80	0	0.00	72.80	1	4,446	0.02%
2018/12/28	0	0.00	1	73.30	73.20	-1	4,500	-0.02%
2018/12/21	2	71.40	1	72.50	74.50	1	5,173	0.02%
2018/12/20	1	75.00	1	76.70	73.10	0	5,203	0.00%
2018/12/18	1	78.90	2	77.90	76.70	-1	5,319	-0.02%
2018/12/17	0	0.00	20	79.00	79.00	-20	5,365	-0.37%
2018/12/14	21	77.64	2	77.90	78.10	19	5,397	0.35%
2018/12/13	2	77.15	3	77.83	76.40	-1	5,375	-0.02%
2018/12/10	41	70.47	20	70.10	70.20	21	5,668	0.37%
2018/12/07	0	0.00	41	73.78	72.90	-41	5,780	-0.71%
2018/12/06	104	73.65	3	76.27	72.30	101	5,939	1.70%	大買/鉅額交易
2018/12/04	22	82.64	2	84.10	82.40	20	6,228	0.32%
2018/12/03	21	82.77	52	83.65	85.00	-31	6,234	-0.50%
2018/11/30	0	0.00	50	78.54	78.50	-50	6,178	-0.81%
2018/11/29	2	80.35	20	78.20	76.10	-18	6,282	-0.29%
2018/11/28	4	75.88	3	76.63	76.00	1	6,234	0.02%
2018/11/27	1	74.20	2	75.35	76.00	-1	6,255	-0.02%
2018/11/26	4	73.95	2	73.95	74.00	2	6,356	0.03%
2018/11/23	9	75.09	7	76.30	73.30	2	6,442	0.03%
2018/11/22	7	77.20	19	79.40	77.20	-12	6,430	-0.19%
2018/11/16	2	72.50	0	0.00	70.50	2	6,522	0.03%
2018/11/15	1	69.20	1	69.60	70.80	0	6,590	0.00%
2018/11/14	2	70.80	1	70.20	69.50	1	6,826	0.01%
2018/11/13	0	0.00	3	68.47	72.00	-3	6,956	-0.04%
2018/11/12	0	0.00	1	69.50	69.50	-1	6,995	-0.01%
2018/11/08	5	77.22	3	75.73	72.80	2	7,161	0.03%
2018/11/07	2	73.70	8	72.36	74.70	-6	7,267	-0.08%
2018/11/06	2	71.65	3	72.63	69.60	-1	7,287	-0.01%
2018/11/05	0	0.00	5	73.20	73.40	-5	7,441	-0.07%
2018/11/02	1	69.50	4	71.83	72.00	-3	7,499	-0.04%
2018/11/01	25	67.18	4	68.00	69.50	21	7,554	0.28%
2018/10/31	4	61.63	25	61.90	63.40	-21	7,596	-0.28%
2018/10/30	4	59.83	0	0.00	57.90	4	7,697	0.05%
2018/10/29	1	61.30	9	64.13	63.50	-8	7,837	-0.10%
2018/10/26	4	67.33	3	65.97	63.30	1	8,206	0.01%
2018/10/25	14	69.79	8	69.18	67.90	6	8,531	0.07%
2018/10/24	4	73.25	3	74.00	75.40	1	8,579	0.01%
2018/10/23	1	71.00	1	68.80	68.60	0	8,644	0.00%
2018/10/19	2	72.00	2	71.95	71.60	0	8,932	0.00%
2018/10/17	1	72.10	1	71.40	71.40	0	9,518	0.00%
2018/10/16	1	71.10	1	70.40	69.60	0	9,898	0.00%
2018/10/15	1	70.00	1	70.40	69.80	0	10,137	0.00%
2018/10/12	2	68.70	7	68.16	68.70	-5	10,230	-0.05%
2018/10/11	0	0.00	4	67.43	66.60	-4	10,222	-0.04%
2018/10/09	3	73.23	0	0.00	73.90	3	10,225	0.03%
2018/10/08	2	75.95	6	76.07	77.00	-4	10,214	-0.04%
2018/10/05	3	76.23	2	76.55	75.50	1	10,248	0.01%
2018/10/04	6	82.43	7	81.21	83.20	-1	10,302	-0.01%
2018/10/03	7	83.46	4	82.58	80.60	3	10,476	0.03%
2018/10/02	8	89.61	10	89.60	87.80	-2	10,553	-0.02%
2018/09/28	5	90.88	6	93.00	89.80	-1	10,706	-0.01%
2018/09/27	0	0.00	1	88.40	87.70	-1	10,688	-0.01%
2018/09/26	1	88.00	1	88.20	87.00	0	10,763	0.00%
2018/09/25	0	0.00	2	87.70	90.10	-2	10,814	-0.02%
2018/09/21	2	85.40	21	85.52	87.10	-19	10,870	-0.17%
2018/09/20	20	84.50	0	0.00	84.40	20	10,978	0.18%
2018/09/19	1	85.50	1	86.50	84.10	0	11,146	0.00%
2018/09/18	4	84.45	0	0.00	85.10	4	11,141	0.04%
2018/09/14	0	0.00	1	83.10	88.40	-1	11,037	-0.01%
2018/09/13	4	85.33	2	86.75	82.50	2	10,923	0.02%
2018/09/12	1	89.30	2	90.60	88.90	-1	10,862	-0.01%
2018/09/11	15	93.06	16	90.54	89.10	-1	10,730	-0.01%
2018/09/10	5	99.60	4	100.13	99.00	1	10,501	0.01%
2018/09/07	14	104.25	2	104.50	103.50	12	10,436	0.11%
2018/09/06	2	103.50	5	105.40	107.00	-3	10,422	-0.03%
2018/09/05	19	104.66	5	105.00	103.50	14	10,416	0.13%
2018/09/04	6	108.83	9	111.33	110.00	-3	10,441	-0.03%
2018/09/03	4	109.88	3	111.83	109.50	1	10,495	0.01%
2018/08/31	11	112.73	0	0.00	113.50	11	10,709	0.10%
2018/08/30	1	118.50	5	120.50	119.00	-4	10,743	-0.04%
2018/08/29	3	115.33	3	118.83	120.00	0	10,788	0.00%
2018/08/28	3	115.00	4	117.00	115.00	-1	10,951	-0.01%
2018/08/27	0	0.00	49	115.90	116.00	-49	10,990	-0.45%
2018/08/24	2	111.00	134	111.50	113.00	-132	11,033	-1.20%	大賣/鉅額交易
2018/08/23	6	114.42	4	116.00	114.50	2	11,185	0.02%
2018/08/22	3.1	114.52	1	115.00	116.00	2.1	11,279	0.02%
2018/08/21	7	116.71	25	117.60	114.50	-18	11,317	-0.16%
2018/08/20	193	109.19	5	111.70	115.50	188	11,226	1.67%	大買/鉅額交易
2018/08/17	7	108.79	2	112.00	105.00	5	11,376	0.04%
2018/08/16	5	108.40	5	109.10	110.50	0	11,402	0.00%
2018/08/15	7	106.86	5	108.20	109.00	2	11,320	0.02%
2018/08/14	6	109.92	5	111.60	111.50	1	11,342	0.01%
2018/08/13	8	117.38	179	123.20	113.50	-171	11,345	-1.51%	大賣/鉅額交易
2018/08/10	15	130.77	3	127.83	126.00	12	11,420	0.11%
2018/08/09	10	124.75	12	126.71	129.00	-2	11,345	-0.02%
2018/08/08	2	128.25	8	128.25	126.00	-6	11,396	-0.05%
2018/08/07	10	125.10	0	0.00	125.00	10	11,266	0.09%
2018/08/06	12	118.46	4	125.88	128.00	8	11,337	0.07%
2018/08/03	7	126.79	2	129.25	122.50	5	11,207	0.04%
2018/08/02	18	120.69	12	123.50	127.00	6	10,984	0.05%
2018/08/01	26	132.23	34	138.37	123.00	-8	10,537	-0.08%
2018/07/31	4	133.75	15	132.03	136.50	-11	10,083	-0.11%
2018/07/30	5	128.30	5	127.60	124.50	0	9,853	0.00%
2018/07/27	3	131.83	8	133.25	131.50	-5	9,674	-0.05%
2018/07/26	8	133.13	3	134.17	131.00	5	9,492	0.05%
2018/07/25	38	134.43	24	134.08	134.50	14	9,336	0.15%
2018/07/24	17	131.88	8	130.75	132.00	9	9,032	0.10%
2018/07/23	10	123.90	16	127.88	133.00	-6	8,691	-0.07%
2018/07/20	3	119.33	4	119.13	121.00	-1	8,312	-0.01%
2018/07/19	19	105.63	10	105.70	110.00	9	8,035	0.11%
2018/07/18	5	102.70	5	101.80	100.00	0	7,940	0.00%
2018/07/17	15	105.50	2	105.00	104.00	13	7,919	0.16%
2018/07/16	108	105.47	8	106.56	105.50	100	7,930	1.26%	大買/
2018/07/13	1	113.00	14	114.64	111.00	-13	7,854	-0.17%
2018/07/12	5	113.60	4	113.25	112.50	1	7,801	0.01%
2018/07/11	8	111.50	4	109.50	110.50	4	7,706	0.05%
2018/07/10	6	108.50	42	108.30	110.50	-36	7,546	-0.48%
2018/07/09	6	100.50	0	0.00	100.50	6	7,448	0.08%
2018/07/06	37	100.05	100	100.38	102.50	-63	7,620	-0.83%
2018/07/05	103	99.91	11	98.62	97.00	92	7,452	1.23%	大買/
2018/07/04	17	101.85	16	103.41	102.50	1	7,272	0.01%
2018/07/03	6	104.92	6	106.42	101.50	0	7,102	0.00%
2018/07/02	11	111.23	11	112.45	112.50	0	6,998	0.00%
2018/06/29	28	109.41	36	106.79	108.50	-8	6,864	-0.12%
2018/06/28	41	111.10	41	113.73	107.50	0	6,672	0.00%
2018/06/27	11	120.86	8	121.81	119.00	3	6,470	0.05%
2018/06/26	1	120.00	9	124.50	124.00	-8	6,504	-0.12%
2018/06/25	7	116.29	2	117.00	120.00	5	6,484	0.08%
2018/06/22	24	124.81	2	127.50	121.50	22	6,450	0.34%
2018/06/21	13	134.23	70	133.89	134.50	-57	6,383	-0.89%
2018/06/20	4	136.50	25	146.48	142.00	-21	6,308	-0.33%
2018/06/19	3	142.00	4	141.13	143.00	-1	6,265	-0.02%
2018/06/15	32	160.92	4	156.75	144.50	28	6,276	0.45%
2018/06/14	2	158.75	6	155.67	160.50	-4	6,241	-0.06%
2018/06/13	4	162.00	2	159.00	159.00	2	6,194	0.03%
2018/06/12	10	161.90	8	161.25	168.00	2	6,126	0.03%
2018/06/11	8	150.69	5	154.60	153.00	3	5,982	0.05%
2018/06/08	12	148.25	15	149.23	152.50	-3	5,828	-0.05%
2018/06/07	8	135.38	6	137.50	141.00	2	5,542	0.04%
2018/06/06	11	130.68	12	132.96	134.50	-1	5,367	-0.02%
2018/06/05	7	126.07	0	0.00	123.50	7	5,239	0.13%
2018/06/04	3	121.83	6	121.33	125.00	-3	5,009	-0.06%
2018/06/01	1	114.50	2	113.00	114.00	-1	4,878	-0.02%
2018/05/31	2	119.00	3	121.83	115.00	-1	4,758	-0.02%
2018/05/30	2	113.25	22	110.20	115.50	-20	4,525	-0.44%
2018/05/29	6	109.50	51	110.00	105.00	-45	4,326	-1.04%
2018/05/28	4	107.13	3	107.00	108.50	1	4,203	0.02%
2018/05/25	16	102.19	18	102.50	102.00	-2	4,126	-0.05%
2018/05/24	2	96.70	33	97.09	98.10	-31	3,815	-0.81%
2018/05/23	36	89.01	28	89.14	89.20	8	3,716	0.22%
2018/05/22	48	89.13	53	89.65	90.90	-5	3,664	-0.14%
2018/05/21	27	88.41	42	88.27	89.50	-15	3,557	-0.42%
2018/05/18	51	80.51	6	80.48	86.50	45	3,371	1.33%
2018/05/17	9	80.90	3	81.13	78.70	6	3,142	0.19%
2018/05/16	9	71.74	6	75.25	76.50	3	2,915	0.10%
2018/05/15	1	71.10	1	73.00	69.60	0	2,781	0.00%
2018/05/14	3	70.90	2	69.70	71.00	1	2,777	0.04%
2018/05/11	40	62.40	8	65.09	65.10	32	2,619	1.22%
2018/05/10	0	0.00	1	59.70	59.20	-1	2,569	-0.04%
2018/05/07	1	59.10	0	0.00	59.30	1	2,784	0.04%
2018/05/04	1	58.40	2	58.55	57.90	-1	2,984	-0.03%
2018/05/03	0	0.00	1	59.00	58.00	-1	3,096	-0.03%
2018/05/02	3	58.80	2	59.45	58.70	1	3,371	0.03%
2018/04/30	1	58.40	1	59.80	59.50	0	3,473	0.00%
2018/04/27	3	59.07	2	59.75	59.90	1	3,483	0.03%
2018/04/26	0	0.00	1	60.30	58.10	-1	3,536	-0.03%
2018/04/25	1	62.80	2	63.10	62.70	-1	3,494	-0.03%
2018/04/23	1	65.00	0	0.00	62.60	1	3,429	0.03%
2018/04/20	4	67.33	3	68.20	65.50	1	3,379	0.03%
2018/04/19	1	64.20	2	64.90	66.00	-1	3,301	-0.03%
2018/04/18	1	64.90	2	65.50	64.60	-1	3,285	-0.03%
2018/04/17	9	68.53	1	66.00	65.20	8	3,240	0.25%
2018/04/16	10	69.14	1	68.30	68.30	9	3,167	0.28%
2018/04/13	2	68.70	41	66.33	68.80	-39	3,051	-1.28%
2018/04/12	8	69.04	1	68.10	67.60	7	2,929	0.24%
2018/04/11	0	0.00	2	67.30	67.30	-2	2,688	-0.07%
2018/04/10	1	61.90	2	61.05	61.20	-1	2,661	-0.04%
2018/04/09	3	61.20	0	0.00	60.30	3	2,649	0.11%
2018/03/29	1	61.80	1	66.30	61.40	0	2,640	0.00%
2018/03/28	0	0.00	1	63.10	62.60	-1	2,574	-0.04%
2018/03/27	0	0.00	2	62.30	62.10	-2	2,554	-0.08%
2018/03/22	0	0.00	1	61.70	61.20	-1	2,518	-0.04%
2018/03/21	41	62.92	0	0.00	62.30	41	2,510	1.63%
2018/03/16	0	0.00	1	62.10	62.00	-1	2,504	-0.04%
2018/03/15	2	63.35	0	0.00	62.10	2	2,538	0.08%
2018/03/09	0	0.00	1	60.50	60.80	-1	2,616	-0.04%
2018/03/07	0	0.00	1	60.50	59.60	-1	2,601	-0.04%
2018/03/06	1	60.00	1	60.10	60.00	0	2,612	0.00%
2018/03/05	3	61.93	0	0.00	59.90	3	2,616	0.11%
2018/03/02	1	62.00	1	62.10	62.10	0	2,612	0.00%
2018/02/23	4	61.35	4	61.50	60.10	0	2,537	0.00%
2018/02/22	3	59.27	3	59.37	59.80	0	2,603	0.00%
2018/02/21	2	59.65	2	60.00	60.00	0	2,648	0.00%
2018/02/12	1	56.40	2	55.55	55.70	-1	2,684	-0.04%
2018/02/08	1	58.80	1	56.40	56.10	0	2,860	0.00%
2018/02/07	1	59.10	1	58.80	58.90	0	2,849	0.00%
2018/02/06	1	56.40	0	0.00	56.20	1	2,850	0.04%
2018/02/05	1	60.60	2	61.00	62.40	-1	2,829	-0.04%
2018/02/02	0	0.00	1	63.90	63.90	-1	2,885	-0.03%
2018/02/01	7	66.21	10	67.04	65.20	-3	2,905	-0.10%
2018/01/30	1	63.30	2	63.00	63.90	-1	2,848	-0.04%
2018/01/29	6	65.57	9	65.90	65.00	-3	2,815	-0.11%
2018/01/26	10	63.86	7	63.46	63.00	3	2,670	0.11%
2018/01/25	16	61.51	16	62.80	62.50	0	2,600	0.00%
2018/01/24	5	56.94	8	58.45	58.80	-3	2,372	-0.13%
2018/01/23	1	54.00	1	54.60	53.50	0	2,310	0.00%
2018/01/22	2	54.15	2	54.15	55.70	0	2,337	0.00%
2018/01/19	1	50.70	1	51.50	51.50	0	2,332	0.00%
2018/01/16	0	0.00	1	50.40	49.90	-1	2,414	-0.04%
2018/01/10	3	49.93	0	0.00	49.75	3	2,540	0.12%
2018/01/09	2	50.55	0	0.00	50.20	2	2,599	0.08%
2018/01/08	1	51.10	0	0.00	50.60	1	2,661	0.04%
2018/01/04	1	51.30	1	52.80	52.40	0	2,828	0.00%
2018/01/03	0	0.00	1	52.00	50.60	-1	2,832	-0.04%