佳邦 (6284)-元富-松德券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
79.7
漲跌
▲0.7
漲幅
+0.89%
成交量
586張
產業
上櫃電子零組件類股
339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

佳邦 (6284)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	0.2	80.48	0	80.00	79.70	0.1	1,587	0.01%
2024/12/02	0	80.30	0.7	79.49	79.00	-0.6	1,635	-0.04%
2024/11/29	0.4	77.87	1	78.17	78.80	-0.6	1,667	-0.04%
2024/11/28	0.1	76.75	2.2	77.02	76.60	-2.1	1,703	-0.12%
2024/11/27	0.2	79.36	2.3	79.02	78.10	-2.1	1,743	-0.12%
2024/11/26	0	80.10	0.8	80.04	79.80	-0.8	1,848	-0.04%
2024/11/25	1.8	80.52	0.1	80.50	80.30	1.7	1,931	0.09%
2024/11/22	4	79.96	0	80.90	80.00	4	2,006	0.20%
2024/11/21	1.4	76.97	2	77.55	78.00	-0.6	2,031	-0.03%
2024/11/20	1	76.90	1.8	77.35	76.90	-0.8	2,081	-0.04%
2024/11/19	1.8	77.05	0	0.00	77.50	1.8	2,199	0.08%
2024/11/18	0	0.00	1	76.60	75.40	-1	2,238	-0.04%
2024/11/15	0	0.00	0.8	79.37	78.20	-0.8	2,241	-0.03%
2024/11/14	0.8	79.78	0.3	78.58	79.50	0.5	2,248	0.02%
2024/11/13	1.3	79.36	0	0.00	78.50	1.3	2,232	0.06%
2024/11/12	0	0.00	1	78.80	78.50	-1	2,241	-0.04%
2024/11/11	0	0.00	2.3	79.02	79.00	-2.3	2,246	-0.10%
2024/11/07	3.3	80.18	0.3	80.20	80.50	3.1	2,266	0.13%
2024/11/06	1.3	79.55	2	79.55	79.20	-0.7	2,271	-0.03%
2024/11/05	0	79.10	0	79.39	78.60	0	2,290	0.00%
2024/11/04	2	79.91	0	0.00	78.70	2	2,329	0.09%
2024/11/01	2	78.45	1.4	79.74	79.80	0.6	2,386	0.02%
2024/10/30	2.4	81.12	0	0.00	80.30	2.4	2,395	0.10%
2024/10/28	0	0.00	0.6	88.84	88.80	-0.6	2,319	-0.03%
2024/10/25	0.6	88.90	2	89.30	89.00	-1.4	2,326	-0.06%
2024/10/24	7	90.34	1.6	91.20	88.60	5.4	2,351	0.23%
2024/10/23	3.6	92.42	2.4	92.86	91.60	1.2	2,362	0.05%
2024/10/22	0.4	90.50	0	0.00	90.70	0.4	2,362	0.02%
2024/10/21	1	89.70	3.9	90.65	90.40	-2.9	2,397	-0.12%
2024/10/18	4.9	90.42	4	91.21	89.40	0.9	2,462	0.03%
2024/10/17	2	90.95	1.9	91.64	91.90	0.2	2,503	0.01%
2024/10/16	2.9	90.59	5.5	91.11	91.30	-2.6	2,555	-0.10%
2024/10/15	5.5	91.68	7.3	91.99	91.10	-1.8	2,698	-0.07%
2024/10/14	1	89.60	1.1	89.42	89.60	-0.1	2,674	0.00%
2024/10/11	4.4	90.78	6	92.35	89.70	-1.5	2,716	-0.06%
2024/10/09	11	92.84	7.6	93.51	92.00	3.4	2,816	0.12%
2024/10/08	5.4	92.31	17.6	92.63	92.50	-12.3	2,799	-0.44%
2024/10/07	14.9	90.88	12.1	89.82	92.50	2.8	2,810	0.10%
2024/10/04	5.1	86.75	1.3	87.15	86.80	3.8	2,795	0.14%
2024/10/01	0.2	84.18	0.4	84.50	84.20	-0.2	2,861	-0.01%
2024/09/30	0.5	85.14	0	0.00	84.60	0.5	2,934	0.02%
2024/09/27	1	86.50	0.8	85.87	85.10	0.2	3,113	0.01%
2024/09/26	1.8	86.77	1	87.40	86.20	0.8	3,139	0.02%
2024/09/25	1	85.60	2	85.60	85.30	-1	3,153	-0.03%
2024/09/24	0	84.90	0	0.00	85.20	0	3,178	0.00%
2024/09/23	0	0.00	0.1	85.28	84.90	-0.1	3,211	0.00%
2024/09/20	0.1	85.00	0	85.00	84.50	0	3,252	0.00%
2024/09/19	0	83.20	0	0.00	83.60	0	3,320	0.00%
2024/09/18	1	82.80	0.7	84.44	81.80	0.3	3,502	0.01%
2024/09/16	0.7	84.92	0.1	85.14	84.70	0.6	3,726	0.02%
2024/09/13	1	84.30	0.8	84.02	83.60	0.2	3,730	0.00%
2024/09/12	1.9	85.15	1	84.30	84.00	0.9	3,756	0.02%
2024/09/11	0	0.00	0.3	83.87	83.10	-0.3	3,797	-0.01%
2024/09/10	0.3	85.99	0	0.00	83.50	0.3	3,852	0.01%
2024/09/09	0	0.00	1	83.90	84.90	-1	3,890	-0.03%
2024/09/06	2	86.25	2	85.60	85.10	0	3,935	0.00%
2024/09/05	2	83.60	2.2	85.57	83.70	-0.2	3,946	-0.01%
2024/09/04	3.2	85.85	1	87.00	86.00	2.2	3,918	0.06%
2024/09/03	5	92.48	3.2	95.16	91.50	1.8	3,890	0.05%
2024/09/02	2.9	95.91	3.1	96.52	95.20	-0.2	3,853	0.00%
2024/08/30	0.9	97.13	3.2	97.59	96.80	-2.3	3,840	-0.06%
2024/08/29	3.4	97.49	13.2	97.73	97.60	-9.8	3,823	-0.26%
2024/08/28	12.5	97.58	9.4	96.46	97.30	3.1	3,809	0.08%
2024/08/27	7	94.83	6.2	94.57	95.00	0.8	3,740	0.02%
2024/08/26	8.5	95.07	6.1	93.32	91.80	2.5	3,734	0.07%
2024/08/23	5.1	90.25	2	90.75	90.50	3	3,694	0.08%
2024/08/22	6	90.05	1	89.10	89.00	5	3,755	0.13%
2024/08/21	2	90.70	4	90.15	90.40	-2	3,748	-0.05%
2024/08/20	0	0.00	3	88.83	90.90	-3	3,643	-0.08%
2024/08/19	4	82.80	0.6	83.36	82.70	3.4	3,622	0.09%
2024/08/16	2.6	82.69	0.5	82.62	83.80	2.1	3,625	0.06%
2024/08/15	0.5	81.30	1	81.79	81.50	-0.5	3,641	-0.01%
2024/08/14	2	81.11	8	81.86	80.80	-6	3,674	-0.16%
2024/08/12	1	80.60	1.1	81.29	80.30	-0.1	3,688	0.00%
2024/08/09	0.1	80.60	0	81.30	80.20	0	3,707	0.00%
2024/08/08	1	78.50	1.8	78.28	77.70	-0.8	3,700	-0.02%
2024/08/07	1.8	75.82	1	78.46	78.60	0.8	3,708	0.02%
2024/08/06	1	71.30	2.2	72.45	73.60	-1.2	3,716	-0.03%
2024/08/05	2.2	76.45	2	74.30	74.60	0.2	3,713	0.00%
2024/08/02	3	82.53	0	84.60	82.00	3	3,699	0.08%
2024/08/01	0	85.20	0.3	85.56	85.00	-0.3	3,730	-0.01%
2024/07/31	2.3	84.33	0.3	83.97	83.80	2	3,773	0.05%
2024/07/30	0.3	81.41	0.3	82.63	83.00	0	3,919	0.00%
2024/07/29	0.3	84.10	0	0.00	81.60	0.3	3,952	0.01%
2024/07/26	4	82.78	1	83.40	84.10	3	4,007	0.07%
2024/07/23	0	0.00	2.2	86.79	85.40	-2.2	3,980	-0.06%
2024/07/22	9.2	87.12	0.4	87.40	85.30	8.9	3,975	0.22%
2024/07/19	7.4	92.37	7.2	91.37	88.80	0.1	3,946	0.00%
2024/07/18	2.2	94.94	0.3	95.14	94.00	1.9	3,916	0.05%
2024/07/17	3.3	100.65	0.6	100.71	100.00	2.7	3,900	0.07%
2024/07/16	2.6	102.74	3	101.99	99.80	-0.4	3,850	-0.01%
2024/07/15	4	98.92	22.3	99.36	99.00	-18.2	3,730	-0.49%
2024/07/12	2	99.50	8.5	101.25	99.50	-6.5	3,715	-0.17%
2024/07/11	30.8	104.32	1.7	104.91	102.00	29.1	3,675	0.79%
2024/07/10	0.7	99.19	5.6	99.64	99.30	-4.9	3,595	-0.14%
2024/07/09	8.6	97.75	2.2	98.02	97.20	6.5	3,592	0.18%
2024/07/08	3.2	97.93	15.1	98.81	97.10	-11.9	3,656	-0.33%
2024/07/05	14.1	99.94	0.6	96.88	100.00	13.6	3,628	0.37%
2024/07/04	0.6	97.22	0.5	98.10	95.50	0.1	3,565	0.00%
2024/07/03	3	97.10	8.1	97.76	98.60	-5.1	3,572	-0.14%
2024/07/02	1.3	92.83	0.6	92.57	92.20	0.8	3,427	0.02%
2024/07/01	0.8	94.25	1.7	93.93	93.10	-0.9	3,442	-0.03%
2024/06/28	0.7	92.34	1.2	92.41	93.80	-0.5	3,467	-0.01%
2024/06/27	2.2	91.71	1.1	92.61	90.80	1.1	3,525	0.03%
2024/06/26	5.1	94.48	3	94.27	93.40	2.1	3,521	0.06%
2024/06/25	1	93.31	7.6	93.89	93.70	-6.6	3,576	-0.18%
2024/06/24	8.6	96.13	20.2	95.49	95.60	-11.6	3,526	-0.33%
2024/06/21	22	91.47	11.2	93.34	95.60	10.8	3,400	0.32%
2024/06/20	1.3	88.47	1.6	88.06	88.60	-0.3	3,315	-0.01%
2024/06/19	2.5	88.27	1.1	88.53	87.40	1.4	3,333	0.04%
2024/06/18	0.1	89.50	4	89.21	88.40	-3.9	3,342	-0.12%
2024/06/17	6.6	88.88	4.6	88.88	88.60	2	3,316	0.06%
2024/06/14	3.7	87.96	4	88.28	88.00	-0.3	3,283	-0.01%
2024/06/13	3.3	85.91	0	0.00	86.80	3.3	3,236	0.10%
2024/06/12	0	0.00	1	85.00	85.20	-1	3,207	-0.03%
2024/06/11	0	0.00	0.1	84.50	83.80	-0.1	3,218	0.00%
2024/06/07	1.1	84.90	1	84.80	84.10	0	3,248	0.00%
2024/06/06	0	85.50	0	85.80	84.30	0	3,287	0.00%
2024/06/05	1	85.49	1	85.20	85.20	0	3,322	0.00%
2024/06/04	0	0.00	4	84.93	84.30	-4	3,457	-0.12%
2024/06/03	0	0.00	2.4	84.41	85.20	-2.4	3,497	-0.07%
2024/05/31	1.9	84.44	1.5	85.77	83.80	0.4	3,538	0.01%
2024/05/30	0	0.00	8.2	83.99	84.00	-8.2	3,597	-0.23%
2024/05/29	4.2	87.04	6.6	87.13	85.80	-2.4	3,573	-0.07%
2024/05/28	9.6	89.37	5.8	89.47	87.20	3.8	3,604	0.11%
2024/05/27	0.8	87.77	2	87.45	88.00	-1.2	3,604	-0.03%
2024/05/23	2	85.70	1	86.10	85.60	1	3,740	0.03%
2024/05/22	0	0.00	7.1	87.35	86.60	-7.1	3,773	-0.19%
2024/05/21	9.1	87.04	5	86.79	87.20	4.1	3,789	0.11%
2024/05/20	1.3	86.23	1.6	88.33	85.90	-0.3	3,780	-0.01%
2024/05/17	1	87.77	0.2	87.90	88.10	0.8	3,773	0.02%
2024/05/16	1.3	87.08	2.3	87.13	87.50	-1	3,803	-0.03%
2024/05/15	4.6	87.45	2	86.70	86.40	2.6	3,845	0.07%
2024/05/13	1	86.30	0.5	85.90	85.90	0.5	3,893	0.01%
2024/05/10	0.5	87.42	0.1	87.09	86.50	0.3	3,883	0.01%
2024/05/09	7.1	89.08	8.8	89.18	87.80	-1.7	3,859	-0.04%
2024/05/08	4.8	89.47	4	89.80	89.50	0.8	3,822	0.02%
2024/05/07	1	87.30	7.7	88.47	88.80	-6.7	3,773	-0.18%
2024/05/06	7	88.81	20.8	88.42	88.00	-13.8	3,724	-0.37%
2024/05/03	28.6	89.31	13	89.03	88.30	15.6	3,676	0.42%
2024/05/02	1.4	86.39	4.6	86.24	86.50	-3.2	3,517	-0.09%
2024/04/30	10.3	86.07	4.5	85.79	85.40	5.8	3,497	0.17%
2024/04/29	1.2	83.52	0	0.00	83.60	1.2	3,469	0.03%
2024/04/26	0.4	82.80	0	0.00	82.80	0.4	3,469	0.01%
2024/04/25	0	0.00	2.4	81.76	81.40	-2.4	3,468	-0.07%
2024/04/24	6.4	82.04	1.3	82.49	82.50	5.1	3,473	0.15%
2024/04/23	1.3	79.52	2.7	80.06	79.00	-1.5	3,461	-0.04%
2024/04/22	3.7	81.04	1.5	81.52	80.70	2.2	3,430	0.06%
2024/04/19	1.5	80.60	3.9	82.31	82.30	-2.4	3,425	-0.07%
2024/04/18	1.9	83.78	0.1	83.30	84.40	1.7	3,401	0.05%
2024/04/17	0.1	82.95	8	82.50	83.30	-7.9	3,403	-0.23%
2024/04/16	2	81.55	7.3	82.75	81.00	-5.3	3,404	-0.15%
2024/04/15	14.3	86.66	13.5	87.00	85.20	0.8	3,406	0.02%
2024/04/12	13.5	87.65	16.7	87.99	88.30	-3.1	3,341	-0.09%
2024/04/11	11.6	84.18	0.1	84.48	84.70	11.5	3,207	0.36%
2024/04/10	0	0.00	2.6	84.91	84.80	-2.6	3,187	-0.08%
2024/04/09	10.7	85.62	0	0.00	84.50	10.7	3,220	0.33%
2024/04/08	1	86.90	2	86.34	85.80	-1	3,151	-0.03%
2024/04/03	2	87.77	5.4	87.99	86.80	-3.4	3,140	-0.11%
2024/04/02	11.4	88.45	13.5	87.90	87.90	-2.1	3,134	-0.07%
2024/04/01	7.5	87.67	67.2	88.04	88.90	-59.7	3,119	-1.91%
2024/03/29	0.4	87.02	20.2	87.54	85.60	-19.8	3,046	-0.65%
2024/03/28	8	88.24	6.7	87.83	86.60	1.2	3,038	0.04%
2024/03/27	2.4	86.40	0.5	86.49	86.10	2	2,961	0.07%
2024/03/26	2.8	86.01	13.2	87.03	84.70	-10.4	2,946	-0.35%
2024/03/25	8.2	87.43	7.4	87.85	87.40	0.8	2,941	0.03%
2024/03/22	3.4	85.29	7.4	85.09	85.90	-4	2,800	-0.14%
2024/03/21	5	84.78	3.3	84.35	85.20	1.7	2,857	0.06%
2024/03/20	3.6	84.47	0	0.00	83.70	3.6	2,943	0.12%
2024/03/19	4	84.60	0.5	83.92	84.60	3.5	3,133	0.11%
2024/03/18	0	0.00	3.5	83.10	83.30	-3.5	3,219	-0.11%
2024/03/15	2	83.66	2.6	83.36	83.00	-0.6	3,313	-0.02%
2024/03/14	1.6	83.86	4.5	83.57	83.20	-2.9	3,455	-0.08%
2024/03/13	0.5	84.10	0	84.10	84.50	0.5	3,455	0.02%
2024/03/12	8	84.96	4	85.12	85.10	4	3,491	0.11%
2024/03/11	4	84.10	6.9	84.37	83.60	-2.9	3,489	-0.08%
2024/03/08	3.9	83.21	24.6	85.48	81.50	-20.7	3,489	-0.59%
2024/03/07	21	84.42	3	84.53	84.20	18	3,397	0.53%
2024/03/06	2.6	85.56	3.5	85.38	85.30	-0.8	3,420	-0.02%
2024/03/05	8.6	84.55	4.7	84.63	84.90	3.8	3,437	0.11%
2024/03/04	1.7	83.98	13.6	84.39	84.10	-11.9	3,553	-0.33%
2024/03/01	7.6	84.92	5.5	84.45	84.90	2.1	3,590	0.06%
2024/02/29	5.5	85.04	11.2	84.80	84.10	-5.7	3,641	-0.16%
2024/02/27	12.2	83.70	7.2	82.68	84.40	5	3,661	0.14%
2024/02/26	3.1	79.70	0	0.00	80.80	3.1	3,638	0.08%
2024/02/23	0	0.00	2	78.70	78.70	-2	3,811	-0.05%
2024/02/21	0	0.00	1	81.50	81.70	-1	4,038	-0.02%
2024/02/20	0	0.00	4.3	81.10	80.80	-4.3	4,149	-0.10%
2024/02/19	2.2	81.01	7.4	81.52	81.80	-5.3	4,180	-0.13%
2024/02/16	3.6	80.02	7.7	80.45	80.50	-4.1	4,340	-0.09%
2024/02/15	5.5	77.63	1.7	78.19	79.30	3.8	4,360	0.09%
2024/02/05	1.7	73.13	7	73.23	73.50	-5.3	4,356	-0.12%
2024/02/01	1	75.50	1.4	75.38	75.30	-0.4	4,585	-0.01%
2024/01/31	1.4	75.25	6	75.40	76.00	-4.6	4,909	-0.09%
2024/01/30	0	0.00	0.7	75.79	75.10	-0.7	5,184	-0.01%
2024/01/29	0.7	76.04	0	0.00	75.90	0.7	5,257	0.01%
2024/01/26	0	0.00	5.5	76.10	75.60	-5.5	5,414	-0.10%
2024/01/25	0.5	75.90	0	0.00	76.20	0.5	5,683	0.01%
2024/01/24	1	76.90	4.3	76.71	75.50	-3.3	5,910	-0.06%
2024/01/23	52.3	76.38	3.7	76.30	77.30	48.6	5,920	0.82%
2024/01/22	1.6	73.73	1.8	73.85	74.20	-0.2	5,884	0.00%
2024/01/19	2.2	73.76	1.7	73.81	74.40	0.5	5,910	0.01%
2024/01/18	44	73.91	2	73.35	73.90	42	5,951	0.71%
2024/01/17	4	74.65	2.3	75.41	73.70	1.7	6,017	0.03%
2024/01/16	1.3	75.53	2.7	75.41	75.80	-1.5	6,064	-0.02%
2024/01/15	1.7	75.69	0	0.00	75.90	1.7	6,069	0.03%
2024/01/12	2.1	75.07	0	0.00	74.60	2.1	6,111	0.03%
2024/01/11	0	0.00	0.2	75.80	75.60	-0.2	6,141	0.00%
2024/01/10	2.2	76.28	1	75.50	75.60	1.2	6,157	0.02%
2024/01/09	24	79.08	27.8	76.39	75.30	-3.8	6,238	-0.06%
2024/01/08	0.8	78.89	2.5	78.98	79.60	-1.7	6,270	-0.03%
2024/01/05	0.5	78.90	0	0.00	78.90	0.5	6,634	0.01%
2024/01/04	1	79.10	1	78.60	78.70	0	6,790	0.00%
2024/01/03	2.1	78.38	0	0.00	78.40	2.1	6,868	0.03%
2024/01/02	0	0.00	0.7	83.11	81.80	-0.7	6,807	-0.01%
2023/12/29	0.7	83.20	0	0.00	83.50	0.7	6,806	0.01%
2023/12/28	2	83.80	0	0.00	83.50	2	6,799	0.03%
2023/12/27	2	85.00	4.7	85.57	85.50	-2.7	6,763	-0.04%
2023/12/26	0.6	85.38	1.5	85.57	86.10	-1	6,718	-0.01%
2023/12/25	1.2	84.65	8	84.89	85.20	-6.8	6,706	-0.10%
2023/12/22	1.5	83.51	0.8	83.52	83.90	0.7	6,686	0.01%
2023/12/21	1.1	83.93	0.7	83.69	83.10	0.4	6,674	0.01%
2023/12/20	3.4	85.00	3.3	84.12	84.80	0.1	6,666	0.00%
2023/12/19	6.3	83.36	2	83.65	83.80	4.3	6,627	0.06%
2023/12/18	11	84.03	2	83.95	83.80	9	6,648	0.14%
2023/12/15	3	87.50	21.5	89.18	86.80	-18.5	6,587	-0.28%
2023/12/14	23.5	89.88	7.3	89.48	90.10	16.2	6,516	0.25%
2023/12/13	4	87.23	0.7	87.90	86.90	3.3	6,387	0.05%
2023/12/12	8.7	87.36	6.1	87.02	87.60	2.6	6,345	0.04%
2023/12/11	16.1	86.14	17.7	86.85	87.20	-1.6	6,363	-0.02%
2023/12/08	2	82.35	4.2	82.96	83.20	-2.2	6,400	-0.03%
2023/12/07	7.2	84.04	3.4	83.40	82.70	3.9	6,452	0.06%
2023/12/06	5.4	83.81	1	83.77	82.10	4.4	6,409	0.07%
2023/12/05	2	83.53	2.8	83.65	83.50	-0.8	6,371	-0.01%
2023/12/04	5.8	84.95	2.4	85.48	84.40	3.4	6,335	0.05%
2023/12/01	4.4	86.59	0.7	86.28	85.30	3.7	6,286	0.06%
2023/11/30	2.7	86.88	1	85.50	86.20	1.7	6,230	0.03%
2023/11/29	3	87.90	33.4	87.17	87.60	-30.4	6,195	-0.49%
2023/11/28	15.4	85.00	3.1	85.00	85.40	12.3	6,123	0.20%
2023/11/27	14	84.54	15.3	84.37	82.70	-1.3	6,074	-0.02%
2023/11/24	22.1	85.04	11.1	84.81	85.10	10.9	5,952	0.18%
2023/11/23	19.2	84.95	36.6	84.96	83.60	-17.4	5,834	-0.30%
2023/11/22	33.7	83.75	10.8	82.74	84.60	22.9	5,699	0.40%
2023/11/21	19.8	81.78	20.2	81.45	81.20	-0.3	5,597	-0.01%
2023/11/20	23.2	79.89	12	79.65	80.60	11.2	5,500	0.20%
2023/11/17	3	77.50	3.3	77.81	77.80	-0.3	5,317	-0.01%
2023/11/16	5	76.51	7.5	76.41	76.50	-2.6	5,178	-0.05%
2023/11/15	11	76.39	8.2	75.40	76.00	2.8	5,120	0.05%
2023/11/14	6.9	74.60	5.9	74.90	75.60	1	4,918	0.02%
2023/11/13	4.2	74.08	0.5	73.46	74.00	3.6	4,842	0.07%
2023/11/10	1.5	74.20	1.3	73.58	73.40	0.2	4,774	0.00%
2023/11/09	5.3	73.32	10	73.42	72.90	-4.7	4,713	-0.10%
2023/11/08	19	76.96	28	78.77	77.00	-9	4,541	-0.20%
2023/11/07	24	75.00	18	75.88	76.40	6	4,227	0.14%
2023/11/06	0	71.69	4.8	72.03	72.30	-4.8	3,953	-0.12%
2023/11/03	10.8	72.04	21.1	72.57	72.50	-10.3	3,908	-0.26%
2023/11/02	23	71.87	13.7	70.99	72.00	9.3	3,769	0.25%
2023/11/01	9.7	69.92	6.1	69.95	68.10	3.7	3,502	0.10%
2023/10/31	0	0.00	0.1	67.01	65.60	-0.1	3,265	0.00%
2023/10/30	1.1	67.43	5.3	67.75	67.70	-4.2	3,234	-0.13%
2023/10/27	1.1	67.84	2.4	68.22	66.90	-1.3	3,215	-0.04%
2023/10/26	3.4	68.84	1.9	69.27	67.70	1.5	3,176	0.05%
2023/10/25	5.9	69.54	8.3	69.36	69.40	-2.4	3,120	-0.08%
2023/10/24	6.3	68.22	5.9	68.43	69.30	0.4	3,034	0.01%
2023/10/23	1.8	66.66	1	66.70	66.90	0.8	2,955	0.03%
2023/10/20	2	66.55	4.8	66.74	66.70	-2.8	2,931	-0.10%
2023/10/19	6.8	66.62	8.3	66.09	67.70	-1.4	2,881	-0.05%
2023/10/18	5.3	66.28	3.9	65.94	65.50	1.3	2,840	0.05%
2023/10/17	7.9	68.31	6.3	67.83	66.50	1.6	2,805	0.06%
2023/10/16	9.9	67.64	9.6	67.84	67.30	0.3	2,708	0.01%
2023/10/13	19.7	71.27	32.8	71.28	68.30	-13.1	2,601	-0.50%
2023/10/12	28	66.94	16.2	66.59	69.50	11.8	2,223	0.53%
2023/10/11	9	64.94	11.2	65.23	63.20	-2.2	2,056	-0.11%
2023/10/06	0.2	62.59	4.2	62.26	62.10	-4	1,960	-0.21%
2023/10/05	3.4	62.60	0.2	62.31	62.60	3.2	1,947	0.16%
2023/10/04	2.3	61.97	0.8	61.97	61.90	1.5	1,928	0.08%
2023/10/03	0.4	61.47	1.8	61.79	61.00	-1.4	1,907	-0.07%
2023/10/02	0.3	61.74	6	62.00	62.10	-5.7	1,898	-0.30%
2023/09/28	3	62.15	1.7	62.18	61.50	1.4	1,889	0.07%
2023/09/27	4	60.71	0.8	60.99	61.50	3.2	1,874	0.17%
2023/09/26	1.3	61.79	9.1	61.16	60.60	-7.9	1,864	-0.42%
2023/09/25	2.8	62.07	1.7	61.86	62.20	1.1	1,863	0.06%
2023/09/22	0.2	60.40	4	61.15	60.90	-3.8	1,850	-0.21%
2023/09/21	3.2	61.77	6.7	61.16	60.80	-3.5	1,825	-0.19%
2023/09/20	2	62.74	0.6	63.23	62.40	1.4	1,768	0.08%
2023/09/19	15.7	63.06	2.2	63.66	62.70	13.4	1,732	0.77%
2023/09/18	17	64.85	8.7	65.17	64.40	8.3	1,670	0.50%
2023/09/15	14.9	64.85	17.1	64.82	64.00	-2.3	1,574	-0.15%
2023/09/14	7.1	64.43	14.8	64.79	65.70	-7.7	1,500	-0.51%
2023/09/13	19.8	63.28	20.1	63.05	64.50	-0.3	1,360	-0.02%
2023/09/12	10.2	59.71	2.1	59.88	60.70	8.1	1,150	0.70%
2023/09/11	4.9	58.37	1.9	58.12	57.70	3	1,056	0.28%
2023/09/08	0.9	56.12	1.7	56.09	56.60	-0.8	1,014	-0.08%
2023/09/07	1.5	57.50	52.8	57.35	57.00	-51.3	1,001	-5.12%
2023/09/06	1.2	57.68	7	57.50	57.60	-5.9	988	-0.60%
2023/09/05	3.6	57.79	7.3	58.24	57.90	-3.7	971	-0.38%
2023/09/04	2.1	57.55	5.9	57.64	57.90	-3.8	944	-0.40%
2023/09/01	103.4	58.15	49.9	57.41	56.70	53.5	886	6.03%	大買/
2023/08/31	5.9	54.24	0.1	54.44	54.80	5.8	744	0.78%
2023/08/30	1	51.97	0	52.50	52.00	0.9	705	0.13%
2023/08/29	2.3	51.23	0.3	51.84	51.10	2.1	702	0.29%
2023/08/28	0.3	53.00	1.7	51.96	51.40	-1.5	694	-0.21%
2023/08/25	2.7	54.51	5.2	53.56	52.90	-2.5	687	-0.36%
2023/08/24	4.2	51.96	3.2	52.97	54.00	1.1	591	0.18%
2023/08/23	1	50.45	0.1	50.54	51.10	0.9	552	0.17%
2023/08/22	0.2	50.72	0.7	50.58	50.30	-0.5	551	-0.09%
2023/08/21	0.7	49.87	0.1	50.16	50.80	0.6	547	0.12%
2023/08/18	2.1	49.51	1	50.00	49.90	1.1	541	0.20%
2023/08/17	1	49.45	0	0.00	49.40	1	537	0.19%
2023/08/16	0	0.00	0.3	48.00	48.50	-0.3	530	-0.05%
2023/08/15	0.3	48.25	0.2	49.54	48.15	0.1	525	0.03%
2023/08/14	0.2	46.14	0.1	47.13	45.80	0	514	0.00%
2023/08/11	0.1	48.48	0	0.00	47.45	0.1	497	0.03%
2023/08/10	0	0.00	0	47.60	46.55	0	477	0.00%
2023/08/09	0	49.00	0	0.00	47.60	0	470	0.00%
2023/08/08	2	46.80	0	0.00	46.45	2	431	0.46%
2023/08/07	1	48.35	0	0.00	48.45	1	411	0.24%
2023/07/28	0	0.00	0.4	50.70	50.50	-0.4	397	-0.10%
2023/07/27	0.4	50.90	0	0.00	50.60	0.4	395	0.10%
2023/07/26	2	51.20	0	0.00	51.40	2	395	0.51%
2023/07/21	0	54.10	0	0.00	53.30	0	382	0.00%
2023/07/19	0	0.00	0	55.40	54.00	0	379	0.00%
2023/07/18	0	56.50	0	0.00	55.10	0	377	0.00%
2023/07/17	0	0.00	0.8	56.24	56.30	-0.8	380	-0.20%
2023/07/14	0.4	55.50	1.2	55.80	56.00	-0.9	394	-0.22%
2023/07/13	0.3	55.50	0.1	55.80	55.30	0.2	404	0.06%
2023/07/12	0.2	55.00	0.4	55.68	55.30	-0.2	429	-0.04%
2023/07/11	0.5	56.40	0	56.44	55.60	0.5	538	0.09%
2023/07/10	0	0.00	0.1	56.25	55.70	-0.1	550	-0.02%
2023/07/07	0.1	56.47	0.2	56.80	56.40	-0.1	564	-0.01%
2023/07/06	0.2	56.44	0.2	56.51	56.20	0.1	564	0.01%
2023/07/05	0.2	56.50	0	57.80	56.60	0.2	567	0.03%
2023/07/04	5.1	56.50	0.1	56.40	55.90	5	561	0.89%
2023/07/03	3.1	56.62	1.3	56.75	56.50	1.9	559	0.33%
2023/06/30	1.3	55.76	0	0.00	55.90	1.3	547	0.23%
2023/06/07	0	0.00	0.6	57.67	57.20	-0.6	599	-0.10%
2023/06/06	0.6	57.30	0.1	58.30	57.30	0.5	620	0.07%
2023/06/05	0.1	58.50	0.5	58.41	58.50	-0.4	642	-0.06%
2023/06/02	0.1	57.42	0	0.00	57.70	0.1	645	0.01%
2023/06/01	0	0.00	0.5	57.46	57.30	-0.5	660	-0.08%
2023/05/31	0.9	58.15	0.1	58.22	57.30	0.8	665	0.13%
2023/05/30	0	57.10	0.4	57.38	57.10	-0.4	658	-0.06%
2023/05/29	0.5	57.23	1	57.50	57.90	-0.5	661	-0.08%
2023/05/26	0	0.00	0	57.20	55.80	0	669	-0.01%
2023/05/25	0	0.00	0.1	56.90	57.00	-0.1	675	-0.01%
2023/05/24	0.1	56.80	0	57.50	57.00	0.1	688	0.02%
2023/05/23	0	57.40	0.2	57.30	56.90	-0.2	711	-0.03%
2023/05/22	0.2	56.10	0	0.00	56.60	0.2	782	0.03%
2023/05/17	0	56.00	1.2	54.01	54.80	-1.2	887	-0.13%
2023/05/16	0	0.00	0.1	54.00	53.90	-0.1	888	-0.01%
2023/05/15	0.3	52.83	0	0.00	52.90	0.3	889	0.03%
2023/05/10	0	0.00	0.3	55.93	55.60	-0.3	898	-0.03%
2023/05/08	0.3	56.30	0.4	57.00	56.70	-0.1	904	-0.01%
2023/05/05	1.4	57.20	0	0.00	57.00	1.4	918	0.15%
2023/05/04	0	0.00	0	55.70	55.20	0	977	0.00%
2023/05/03	0	56.00	0	0.00	55.80	0	993	0.00%
2023/05/02	0	0.00	0	56.60	56.40	0	998	0.00%
2023/04/28	0	56.70	0	57.20	56.60	0	1,000	0.00%
2023/04/27	0	56.10	0	55.80	56.20	0	998	0.00%
2023/04/26	0	56.10	0	0.00	55.80	0	995	0.00%
2023/04/24	0	0.00	0.9	58.20	57.90	-0.9	989	-0.09%
2023/04/21	0.9	58.00	0.3	59.20	57.80	0.6	987	0.06%
2023/04/20	1.3	59.40	2.2	60.21	59.20	-0.9	982	-0.09%
2023/04/19	2.2	61.57	0.1	62.31	61.00	2.1	972	0.21%
2023/04/18	0.1	61.40	5.7	61.36	60.60	-5.6	954	-0.59%
2023/04/17	4.8	61.58	5	61.58	61.60	-0.2	944	-0.02%
2023/04/14	10.9	62.91	6.7	63.11	60.60	4.2	923	0.45%
2023/04/13	1.2	59.53	1.6	59.59	59.80	-0.4	820	-0.05%
2023/04/12	3	59.70	0.3	59.17	59.10	2.8	819	0.34%
2023/04/11	0.4	58.40	2.1	58.21	58.10	-1.8	804	-0.22%
2023/04/10	0.1	58.27	0	0.00	57.60	0.1	804	0.02%
2023/04/07	0	0.00	2	56.90	56.70	-2	798	-0.25%
2023/04/06	0	0.00	0.6	57.08	56.80	-0.6	800	-0.07%
2023/03/31	1.6	57.31	0	0.00	57.80	1.6	801	0.20%
2023/03/29	0	0.00	1	56.50	55.30	-1	798	-0.13%
2023/03/28	0	0.00	0.1	56.91	55.90	-0.1	803	-0.02%
2023/03/27	0.1	56.99	0	0.00	57.00	0.1	816	0.02%
2023/03/22	1	56.90	0.1	57.20	56.90	0.9	912	0.10%
2023/03/21	0	56.60	0.2	56.98	56.90	-0.2	909	-0.02%
2023/03/20	0.2	57.20	0	57.10	56.80	0.2	907	0.02%
2023/03/17	0	56.82	0	0.00	56.80	0	912	0.00%
2023/03/16	0	0.00	1	56.30	55.50	-1	934	-0.11%
2023/03/15	1	57.30	0.1	58.87	57.20	0.9	929	0.10%
2023/03/14	0.1	58.08	0.5	58.00	58.30	-0.4	928	-0.05%
2023/03/13	1.5	58.52	0.1	57.92	58.70	1.4	935	0.15%
2023/03/10	2.1	58.79	1.4	58.77	59.30	0.7	931	0.07%
2023/03/09	0.3	59.93	0.5	60.07	60.50	-0.2	928	-0.02%
2023/03/08	1.6	59.42	1.7	60.48	60.40	-0.1	917	-0.01%
2023/03/07	1.3	60.23	2.6	59.76	59.00	-1.2	894	-0.14%
2023/03/06	2.5	58.68	0.6	59.60	59.50	1.9	884	0.22%
2023/03/03	0.8	57.66	0.1	57.88	57.60	0.7	876	0.09%
2023/03/02	0.1	56.60	0.1	57.10	57.00	0.1	877	0.01%
2023/03/01	0.2	56.30	0.6	56.55	56.90	-0.4	873	-0.04%
2023/02/24	0.6	57.52	1.6	57.83	57.10	-1	870	-0.12%
2023/02/23	0.6	57.95	0	0.00	58.40	0.6	856	0.07%
2023/02/22	1	58.30	2.1	57.88	58.40	-1.1	850	-0.13%
2023/02/21	1.1	59.67	2.5	59.78	59.00	-1.3	837	-0.16%
2023/02/20	3.5	61.68	3.2	61.88	59.90	0.3	817	0.04%
2023/02/17	3.3	58.83	5.6	59.17	59.50	-2.3	748	-0.31%
2023/02/16	4.5	58.25	0.4	58.50	57.20	4.1	701	0.58%
2023/02/15	0.4	56.61	0.2	56.47	56.70	0.3	661	0.04%
2023/02/14	0.2	56.57	0.3	56.48	56.10	-0.2	658	-0.02%
2023/02/13	0.3	55.94	0.7	56.15	55.80	-0.4	667	-0.06%
2023/02/10	0.7	56.30	1	56.50	55.90	-0.3	681	-0.04%
2023/02/09	0	56.00	2	55.80	55.30	-2	677	-0.29%
2023/02/08	0	0.00	0.9	57.30	56.60	-0.9	673	-0.14%
2023/02/07	0.1	56.39	0.2	57.27	56.70	-0.1	673	-0.01%
2023/02/06	1.6	56.72	4.1	57.09	56.70	-2.4	683	-0.35%
2023/02/03	2.4	57.18	2.3	56.93	56.70	0.2	680	0.02%
2023/02/02	4.3	57.08	5.9	57.31	58.10	-1.6	663	-0.24%
2023/02/01	3.9	54.07	0.4	54.33	54.70	3.5	583	0.60%
2023/01/31	0.4	52.40	0.2	52.59	52.10	0.2	563	0.04%
2023/01/30	0.2	51.95	0.6	53.89	51.90	-0.4	556	-0.07%
2023/01/17	0.6	50.78	0	0.00	50.30	0.6	550	0.10%
2023/01/12	0	0.00	0	51.40	50.80	0	540	0.00%
2023/01/11	0	0.00	0.4	51.71	51.40	-0.4	538	-0.07%
2023/01/10	0.2	51.30	0	51.90	51.70	0.2	539	0.03%
2023/01/09	0.2	51.96	0.2	52.04	51.80	0	540	0.00%
2023/01/06	0.2	51.30	0	0.00	51.40	0.2	542	0.04%
2023/01/05	1	52.00	0.1	52.20	51.40	0.9	547	0.17%
2023/01/04	0.1	52.29	0	0.00	51.80	0.1	548	0.01%
2023/01/03	0	0.00	0.6	51.83	51.80	-0.6	544	-0.11%
2022/12/30	0.6	51.50	0	0.00	51.80	0.6	534	0.11%
2022/12/29	0	0.00	0.1	48.86	49.45	-0.1	519	-0.02%
2022/12/28	0.1	49.54	0	50.25	49.55	0.1	518	0.01%
2022/12/27	0	50.70	0.6	50.80	50.60	-0.6	516	-0.11%
2022/12/26	1	50.90	0.1	50.82	50.50	0.9	519	0.17%
2022/12/23	0.2	50.45	0.2	50.54	50.80	0	516	0.01%
2022/12/22	0.2	51.10	0.1	51.28	50.70	0.1	514	0.02%
2022/12/21	0.1	50.67	0.2	50.62	50.10	-0.2	514	-0.03%
2022/12/20	0.8	51.62	1.5	51.38	49.95	-0.7	511	-0.14%
2022/12/19	0.2	52.41	1.8	52.64	51.70	-1.6	505	-0.31%
2022/12/16	3.1	54.99	1.4	55.04	54.10	1.6	489	0.33%
2022/12/15	6.4	53.37	4.1	53.15	53.60	2.2	418	0.53%
2022/12/14	3.2	53.00	0	0.00	53.70	3.2	393	0.81%
2022/12/08	0	0.00	1	51.60	51.80	-1	372	-0.27%
2022/12/07	1	49.25	0	0.00	49.15	1	349	0.29%
2022/12/06	0	0.00	1.4	51.33	50.60	-1.4	350	-0.40%
2022/12/05	1.4	51.88	0	0.00	52.00	1.4	350	0.40%
2022/12/01	1	51.30	1.8	51.24	50.60	-0.8	338	-0.23%
2022/11/30	0.1	50.81	1	50.00	51.40	-1	329	-0.29%
2022/11/29	0.7	48.80	0	0.00	49.80	0.7	320	0.23%
2022/11/25	0	0.00	0.5	50.26	49.00	-0.5	320	-0.15%
2022/11/24	0.5	49.56	0	48.85	50.00	0.5	311	0.15%
2022/11/23	0	49.00	1	48.75	48.40	-1	311	-0.32%
2022/11/22	0	48.75	0.2	49.30	48.35	-0.2	312	-0.05%
2022/11/21	0	0.00	0.1	49.35	49.00	-0.1	310	-0.04%
2022/11/18	0	0.00	0.4	49.08	48.95	-0.4	312	-0.14%
2022/11/17	0.8	49.40	1.1	49.69	49.55	-0.3	309	-0.11%
2022/11/16	0	0.00	0.2	49.60	49.25	-0.2	306	-0.07%
2022/11/15	0.2	48.87	0.1	49.64	49.55	0.1	303	0.04%
2022/11/14	0	48.20	0	48.40	48.45	0	299	0.00%
2022/11/11	0.2	47.53	0.1	48.26	48.20	0.1	296	0.03%
2022/11/10	0	0.00	0.3	47.56	47.90	-0.3	289	-0.09%
2022/11/09	0.4	48.50	0.1	48.45	47.85	0.3	288	0.10%
2022/11/08	6.1	47.41	8.7	47.76	47.10	-2.6	279	-0.93%
2022/11/07	0.3	45.22	4	45.81	45.50	-3.7	269	-1.36%
2022/11/04	1	45.10	0.2	45.78	44.90	0.8	266	0.30%
2022/11/03	0.2	44.43	0	0.00	44.80	0.2	260	0.09%
2022/11/02	0.1	44.68	1.3	44.36	43.80	-1.2	255	-0.47%
2022/11/01	1.6	41.91	0	0.00	42.45	1.6	241	0.64%
2022/10/28	0	0.00	0	40.55	39.10	0	241	0.00%
2022/10/24	0	40.45	0	0.00	40.20	0	245	0.00%
2022/10/14	0	0.00	1	39.80	40.40	-1	249	-0.40%
2022/10/06	0	0.00	3	43.50	43.55	-3	252	-1.19%
2022/09/30	0	0.00	0	41.90	43.30	0	257	-0.02%
2022/09/29	0	42.45	0	0.00	42.75	0	258	0.02%
2022/09/21	1	47.90	0	0.00	47.90	1	272	0.37%
2022/09/19	2	49.60	0	0.00	49.25	2	271	0.74%
2022/09/15	2	51.80	0.3	53.01	51.80	1.7	272	0.61%
2022/09/14	0	0.00	0.3	52.05	52.90	-0.3	279	-0.10%
2022/09/13	0	52.90	0.2	53.12	53.20	-0.2	278	-0.08%
2022/09/12	0	52.40	0	52.20	53.10	0	282	-0.02%
2022/09/07	0.1	50.63	0	50.95	51.00	0.1	287	0.04%
2022/09/06	0.8	51.10	0	51.60	51.50	0.8	291	0.26%
2022/09/05	0	51.60	0	0.00	51.30	0	290	0.00%
2022/09/02	0	0.00	0	53.40	53.00	0	292	0.00%
2022/09/01	0	52.70	0	53.62	52.90	0	296	-0.01%
2022/08/31	0	0.00	0.3	53.60	53.80	-0.3	300	-0.10%
2022/08/30	0.3	53.82	3.1	54.18	53.80	-2.8	309	-0.91%
2022/08/29	0	0.00	0.1	51.41	51.10	-0.1	304	-0.03%
2022/08/26	0.1	52.60	4.1	52.81	52.60	-3.9	309	-1.27%
2022/08/25	0.1	52.22	0	0.00	52.40	0.1	324	0.04%
2022/08/24	2	50.80	0.1	50.93	51.00	1.9	362	0.53%
2022/08/23	0.1	50.91	0	0.00	51.20	0.1	369	0.02%
2022/08/22	2	51.90	0	0.00	51.00	2	398	0.50%
2022/08/19	0	0.00	2	52.90	52.50	-2	405	-0.49%
2022/08/18	0	51.50	0.1	51.55	52.10	-0.1	402	-0.01%
2022/08/17	0	0.00	0	52.28	51.70	0	399	-0.01%
2022/08/16	0	0.00	0.3	51.94	51.70	-0.3	399	-0.08%
2022/08/15	0.3	50.80	0.2	51.19	50.80	0.1	394	0.03%
2022/08/12	0	0.00	0.2	50.51	50.00	-0.2	392	-0.06%
2022/08/11	0.2	49.18	0	49.22	49.45	0.1	386	0.03%
2022/08/10	0.1	48.15	0	49.84	48.25	0.1	386	0.02%
2022/08/09	0	48.20	0	48.71	48.60	0	388	-0.01%
2022/08/08	0	0.00	0.4	48.29	48.15	-0.4	388	-0.10%
2022/08/05	0.2	48.10	0	48.41	48.55	0.2	390	0.06%
2022/08/04	0.5	45.85	0	45.92	45.90	0.5	389	0.12%
2022/08/03	0	48.40	0	0.00	47.05	0	389	0.01%
2022/08/01	0	0.00	0	50.00	49.90	0	391	-0.01%
2022/07/29	0	50.50	0	0.00	50.20	0	394	0.01%
2022/07/22	0	0.00	1.4	50.37	50.20	-1.4	396	-0.34%
2022/07/21	0.6	49.60	0.1	49.53	50.00	0.5	401	0.14%
2022/07/20	0.4	49.69	0.2	49.95	48.90	0.2	402	0.04%
2022/07/19	0.6	49.57	0.1	49.35	48.90	0.6	406	0.15%
2022/07/18	3	48.22	0.1	48.53	48.40	2.9	401	0.71%
2022/07/15	0.2	47.26	0.1	46.59	47.30	0	401	0.01%
2022/07/14	0.1	45.20	0	0.00	46.45	0.1	400	0.04%
2022/07/07	0	0.00	0	47.70	45.10	0	401	0.00%
2022/07/06	0	0.00	1.3	43.70	43.40	-1.3	404	-0.31%
2022/07/05	1.3	44.37	0	0.00	45.00	1.3	416	0.30%
2022/07/01	0	0.00	0	46.53	43.05	0	439	-0.01%
2022/06/30	0	47.68	0.1	47.66	47.20	-0.1	432	-0.02%
2022/06/29	0.1	48.70	0	0.00	49.15	0.1	435	0.02%
2022/06/27	0	0.00	0	50.40	51.00	0	453	0.00%
2022/06/24	0	49.00	0	50.00	49.15	0	459	0.00%
2022/06/23	0	49.90	0.1	49.90	48.65	-0.1	460	-0.01%
2022/06/22	2.1	50.53	0.7	50.27	49.05	1.4	465	0.30%
2022/06/21	0.7	51.76	0	52.15	52.10	0.7	459	0.14%
2022/06/20	0	51.60	0.1	52.02	51.00	-0.1	463	-0.01%
2022/06/17	0.1	53.70	0	0.00	53.40	0.1	458	0.02%
2022/06/16	0	0.00	0.1	56.14	54.50	-0.1	458	-0.01%
2022/06/15	2	56.80	0.3	57.23	56.70	1.7	458	0.38%
2022/06/14	0.3	57.75	0	0.00	58.50	0.3	468	0.07%
2022/06/10	0	0.00	0.3	59.07	58.50	-0.3	485	-0.07%
2022/06/09	2.3	59.48	0	60.17	59.40	2.3	486	0.48%
2022/06/08	0	0.00	0.6	59.93	59.10	-0.6	484	-0.12%
2022/06/07	0.6	59.70	0.4	59.94	58.70	0.2	483	0.04%
2022/06/06	0.3	59.54	0.8	59.70	59.00	-0.5	486	-0.10%
2022/06/02	1.9	61.13	0.6	60.42	60.40	1.3	493	0.26%
2022/06/01	0.6	60.97	0.7	60.87	60.10	-0.1	494	-0.01%
2022/05/31	0.6	56.83	0.1	56.90	57.00	0.5	461	0.10%
2022/05/30	2.2	57.55	2.4	57.39	57.00	-0.2	461	-0.05%
2022/05/27	0.4	53.51	0	0.00	54.10	0.4	439	0.09%
2022/05/26	2	52.30	2	51.90	52.00	0	439	0.00%
2022/05/25	0	51.50	0	0.00	51.70	0	449	0.00%
2022/05/23	0	0.00	0	52.40	51.80	0	486	0.00%
2022/05/20	0	52.10	0	0.00	51.80	0	533	0.00%
2022/05/16	0	0.00	0.4	51.61	50.50	-0.4	556	-0.08%
2022/05/13	0	0.00	1.1	50.41	50.40	-1.1	563	-0.19%
2022/05/12	0.5	51.00	3	50.21	49.95	-2.5	572	-0.44%
2022/05/11	0	51.20	0	0.00	51.70	0	578	0.00%
2022/05/10	0	0.00	10	51.49	52.00	-10	590	-1.69%
2022/05/09	0	0.00	1	50.90	50.90	-1	599	-0.17%
2022/05/06	0	0.00	0.1	52.41	52.40	-0.1	609	-0.02%
2022/05/05	0	0.00	0.3	53.66	53.80	-0.3	617	-0.04%
2022/05/04	1.3	52.69	1	52.50	52.50	0.3	642	0.05%
2022/05/03	0	0.00	5	52.66	52.10	-5	658	-0.76%
2022/04/22	0	0.00	0	57.34	57.00	0	750	-0.01%
2022/04/21	0	57.70	0	0.00	58.00	0	781	0.01%
2022/04/15	0	0.00	0	59.40	57.40	0	990	0.00%
2022/04/14	0	60.70	0	60.30	59.90	0	1,088	0.00%
2022/04/13	0	60.30	0.4	60.77	60.70	-0.4	1,227	-0.03%
2022/04/12	0.4	59.51	0	0.00	60.00	0.4	1,500	0.03%
2022/04/11	0	0.00	0.8	60.84	59.50	-0.8	1,666	-0.05%
2022/04/08	0.8	62.28	0	0.00	62.60	0.8	1,836	0.04%
2022/03/31	0	0.00	0.2	61.90	60.50	-0.2	2,324	-0.01%
2022/03/30	0.2	61.01	0	0.00	61.40	0.2	2,339	0.01%
2022/03/29	0	0.00	0	60.00	60.00	0	2,364	0.00%
2022/03/28	0	58.70	0.1	58.51	59.00	-0.1	2,402	0.00%
2022/03/25	0	0.00	0.4	59.37	59.70	-0.4	2,440	-0.02%
2022/03/24	0.5	57.80	0	58.50	58.90	0.5	2,520	0.02%
2022/03/23	1	58.60	0	58.50	58.30	1	2,887	0.04%
2022/03/22	0	57.40	3	57.60	57.40	-3	3,049	-0.10%
2022/03/21	1	57.59	1	57.10	57.40	0	3,127	0.00%
2022/03/18	5	57.10	5.5	57.31	57.10	-0.5	3,319	-0.01%
2022/03/17	0	56.20	0	0.00	57.80	0	3,554	0.00%
2022/03/16	2.4	55.20	0	0.00	54.70	2.4	3,555	0.07%
2022/03/10	2	57.40	2	57.90	57.30	0	3,656	0.00%
2022/03/09	0	0.00	0.6	57.07	56.40	-0.6	3,673	-0.02%
2022/03/08	0.6	56.96	0	58.20	56.30	0.6	3,730	0.02%
2022/03/07	0	58.60	0.6	60.10	58.60	-0.6	3,802	-0.02%
2022/03/04	1.6	61.64	0	0.00	61.60	1.6	3,980	0.04%
2022/03/03	0	0.00	0.1	62.00	61.60	-0.1	4,124	0.00%
2022/03/02	1	61.49	2	61.35	61.40	-1	4,298	-0.02%
2022/03/01	0.1	60.90	0.3	61.61	60.90	-0.3	4,551	-0.01%
2022/02/25	0.3	60.47	0.2	60.70	60.20	0.1	4,603	0.00%
2022/02/24	0.3	60.80	0	0.00	60.20	0.3	4,809	0.01%
2022/02/23	1	64.10	0.3	64.51	63.40	0.7	5,027	0.01%
2022/02/22	0.3	64.02	10	63.76	63.90	-9.7	5,055	-0.19%
2022/02/21	0	63.10	0	0.00	62.90	0	5,023	0.00%
2022/02/16	2	63.00	2	63.60	62.60	0	5,059	0.00%
2022/02/15	0	63.00	0	0.00	62.00	0	5,065	0.00%
2022/02/14	0	0.00	0	64.00	62.00	0	5,073	0.00%
2022/02/11	0	64.40	0	0.00	64.20	0	5,075	0.00%
2022/02/10	0	0.00	0.2	65.45	64.20	-0.2	5,086	0.00%
2022/02/09	0.2	63.92	2	64.09	64.70	-1.8	5,101	-0.04%
2022/02/08	0	63.20	0.1	63.20	63.10	0	5,106	0.00%
2022/02/07	0.1	61.20	0.6	60.32	61.30	-0.6	5,161	-0.01%
2022/01/26	0.6	60.50	5	59.50	59.30	-4.4	5,206	-0.08%
2022/01/25	1	60.90	0	0.00	60.50	1	5,215	0.02%
2022/01/24	1	63.00	0	0.00	62.50	1	5,220	0.02%
2022/01/20	3	67.20	0	67.90	67.20	3	5,288	0.06%
2022/01/19	0	67.40	0	0.00	67.90	0	5,360	0.00%
2022/01/18	1	67.30	2.1	67.66	66.90	-1.1	5,368	-0.02%
2022/01/17	2.1	66.76	1	68.00	67.80	1.1	5,368	0.02%
2022/01/14	1	65.80	0	0.00	65.40	1	5,351	0.02%
2022/01/13	1	66.30	3	66.80	66.50	-2	5,329	-0.04%
2022/01/12	1	67.00	0	0.00	67.10	1	5,316	0.02%
2022/01/11	24	71.73	6.8	70.38	68.30	17.2	5,285	0.33%
2022/01/10	0.8	70.98	1.2	71.10	72.80	-0.4	5,226	-0.01%
2022/01/07	16.2	70.41	11.1	71.53	70.30	5.1	5,162	0.10%
2022/01/06	8.1	72.64	8.4	73.34	73.60	-0.3	5,058	-0.01%
2022/01/05	10.4	75.09	117.9	74.57	76.00	-107.5	4,925	-2.18%	大賣/鉅額交易
2022/01/04	50.9	74.52	10	73.95	74.20	40.9	4,656	0.88%
2022/01/03	28	72.48	35.5	72.85	73.10	-7.5	4,490	-0.17%
2021/12/30	83.5	73.59	18.9	72.61	72.70	64.5	4,313	1.50%
2021/12/29	6.9	70.40	1	70.80	70.00	5.9	3,942	0.15%
2021/12/28	2	67.65	0	67.80	67.60	2	3,837	0.05%
2021/12/27	1	68.40	0	0.00	68.00	1	3,831	0.03%
2021/12/24	2	68.80	0	0.00	68.20	2	3,832	0.05%
2021/12/23	0	0.00	0	69.03	68.60	0	3,814	0.00%
2021/12/22	0	69.89	1.1	71.79	69.50	-1	3,788	-0.03%
2021/12/21	0.8	69.88	11.7	70.03	70.00	-10.9	3,751	-0.29%
2021/12/20	0.7	71.26	0.8	71.40	70.20	-0.1	3,718	0.00%
2021/12/17	14.9	72.05	20.1	71.88	71.50	-5.2	3,638	-0.14%
2021/12/16	19.2	68.82	5.2	68.79	70.80	14	3,273	0.43%
2021/12/15	5.3	68.35	9.1	68.74	68.00	-3.8	3,111	-0.12%
2021/12/14	21.3	67.32	6.9	67.13	67.00	14.4	3,042	0.47%
2021/12/13	7.9	69.92	22	68.32	70.30	-14.1	2,857	-0.49%
2021/12/09	3	64.33	0	0.00	64.10	3	2,637	0.11%
2021/12/08	2	66.10	1	66.90	65.60	1	2,622	0.04%
2021/12/07	0	0.00	1.3	66.82	65.50	-1.3	2,588	-0.05%
2021/12/06	1.1	63.94	1.3	65.46	65.10	-0.2	2,553	-0.01%
2021/12/03	0.5	64.25	1	64.90	64.00	-0.5	2,536	-0.02%
2021/12/02	2	64.15	0.9	65.02	63.50	1.1	2,518	0.04%
2021/12/01	41	66.63	39.2	66.99	66.80	1.8	2,469	0.07%
2021/11/30	9	68.89	3.3	69.71	68.50	5.7	2,391	0.24%
2021/11/29	59.3	66.58	55.7	66.83	67.90	3.6	2,214	0.16%
2021/11/26	10.3	68.72	11.3	68.49	68.30	-1	2,091	-0.05%
2021/11/25	14.7	68.04	30.4	67.81	67.70	-15.7	1,925	-0.82%
2021/11/24	0.6	63.05	1.1	64.34	64.90	-0.5	1,669	-0.03%
2021/11/23	6.9	64.82	7.3	66.66	64.30	-0.4	1,621	-0.02%
2021/11/22	17.1	64.43	5.2	64.26	65.80	11.9	1,413	0.84%
2021/11/19	1.2	59.84	1	60.00	59.90	0.2	1,191	0.02%
2021/11/18	0	0.00	0	57.80	57.70	0	1,156	0.00%
2021/11/17	0	0.00	0	58.50	58.30	0	1,151	0.00%
2021/11/15	0	0.00	0	56.80	57.00	0	1,151	0.00%
2021/11/12	0	0.00	0.1	55.99	55.20	-0.1	1,157	-0.01%
2021/11/11	0.1	56.20	0	0.00	55.60	0.1	1,162	0.01%
2021/11/10	0	0.00	2	56.25	56.10	-2	1,168	-0.17%
2021/11/08	2	57.15	0	0.00	56.60	2	1,178	0.17%
2021/11/05	0	0.00	0	59.60	59.50	0	1,182	0.00%
2021/11/04	2.3	61.26	3	61.30	60.00	-0.7	1,209	-0.06%
2021/11/03	4	58.90	4	58.88	58.60	0	1,201	0.00%
2021/11/02	1	57.20	0	58.10	55.80	1	1,168	0.09%
2021/11/01	0	59.70	8	60.03	59.00	-8	1,168	-0.68%
2021/10/29	0	0.00	0.1	59.99	58.50	-0.1	1,168	-0.01%
2021/10/28	10	59.78	3.1	61.29	59.30	6.9	1,161	0.60%
2021/10/27	1.1	55.91	1	57.10	60.00	0.1	1,086	0.01%
2021/10/26	0	0.00	0	55.10	54.60	0	1,022	0.00%
2021/10/25	0	53.30	0	0.00	55.70	0	1,017	0.00%
2021/10/22	0	0.00	0	53.80	53.60	0	1,066	0.00%
2021/10/21	0	0.00	0	54.40	53.00	0	1,126	0.00%
2021/10/20	0	0.00	0.2	54.00	53.50	-0.2	1,156	-0.02%
2021/10/19	0.2	53.80	1	54.00	54.00	-0.8	1,225	-0.06%
2021/10/18	1	53.70	0	0.00	53.70	1	1,335	0.08%
2021/10/14	0	50.10	0	0.00	50.40	0	1,476	0.00%
2021/10/01	0	0.00	1	51.30	51.50	-1	2,831	-0.04%
2021/09/27	0	0.00	3	57.60	57.60	-3	3,392	-0.09%
2021/09/24	3	57.30	0	0.00	57.50	3	3,422	0.09%
2021/09/14	1	57.60	1	56.80	56.50	0	3,498	0.00%
2021/09/10	1	54.80	0	0.00	55.00	1	3,515	0.03%
2021/08/18	0	0.00	7	52.13	55.40	-7	3,730	-0.19%
2021/08/16	0	0.00	3	55.00	55.10	-3	3,755	-0.08%
2021/08/13	0	0.00	8	58.43	56.50	-8	3,767	-0.21%
2021/08/11	1	58.90	0	0.00	59.10	1	3,775	0.03%
2021/08/10	1	62.60	0	0.00	60.80	1	3,781	0.03%
2021/08/09	3	64.87	0	0.00	63.70	3	3,783	0.08%
2021/08/05	2	69.10	5	69.46	69.60	-3	3,806	-0.08%
2021/08/04	11	68.37	1	68.10	68.10	10	3,851	0.26%
2021/08/03	2	67.65	0	0.00	67.30	2	3,886	0.05%
2021/07/29	0	0.00	2	68.10	68.50	-2	3,931	-0.05%
2021/07/27	4	71.30	3	71.60	70.80	1	3,921	0.03%
2021/07/26	4	72.15	2	71.45	71.00	2	3,908	0.05%
2021/07/23	4	71.58	6	72.60	71.60	-2	3,897	-0.05%
2021/07/22	10	71.74	9	72.07	73.40	1	3,861	0.03%
2021/07/21	1	70.30	1	69.10	69.40	0	3,834	0.00%
2021/07/20	5	70.50	4	71.58	70.20	1	3,882	0.03%
2021/07/19	6	72.90	9.3	73.24	71.80	-3.3	3,822	-0.09%
2021/07/16	17	76.81	55	77.03	75.50	-38	3,782	-1.00%
2021/07/15	3	77.87	16	77.14	76.70	-13	3,721	-0.35%
2021/07/14	59	78.72	2	77.00	77.60	57	3,645	1.56%
2021/07/13	49	78.12	40	77.98	77.00	9	3,439	0.26%
2021/07/12	8	71.35	24	72.58	75.00	-16	3,044	-0.53%
2021/07/09	1	70.30	0	0.00	70.30	1	2,900	0.03%
2021/07/08	23	71.94	9	71.66	72.00	14	2,909	0.48%
2021/07/07	35	71.21	38	71.03	71.50	-3	2,730	-0.11%
2021/07/06	22	66.01	13	67.21	67.30	9	2,383	0.38%
2021/07/05	2	60.40	0	0.00	61.20	2	2,291	0.09%
2021/07/01	2	62.00	1	61.40	59.40	1	2,356	0.04%
2021/06/30	1	61.90	0	0.00	62.10	1	2,358	0.04%
2021/06/25	0	0.00	4	62.00	61.00	-4	2,445	-0.16%
2021/06/22	0	0.00	2	58.60	58.20	-2	2,536	-0.08%
2021/06/15	0	0.00	4	61.60	61.70	-4	2,849	-0.14%
2021/06/10	2	62.70	1	63.00	61.30	1	4,089	0.02%
2021/06/09	2	61.30	1	61.20	61.10	1	4,451	0.02%
2021/05/25	0	0.00	1	57.70	58.90	-1	5,079	-0.02%
2021/05/24	5	56.34	4	57.30	56.70	1	5,095	0.02%
2021/05/18	2	50.50	0	0.00	53.20	2	5,368	0.04%
2021/05/14	1	51.80	0	0.00	52.20	1	5,424	0.02%
2021/05/13	0.1	53.50	0	0.00	53.10	0.1	5,431	0.00%
2021/05/12	0	0.00	7	52.30	51.60	-7	5,434	-0.13%
2021/05/07	2	65.00	1	63.90	64.50	1	5,539	0.02%
2021/05/05	0.1	60.60	0.1	62.00	60.70	0	5,571	0.00%
2021/05/04	0	0.00	1.3	59.24	61.00	-1.3	5,685	-0.02%
2021/05/03	0	0.00	0.1	65.48	63.10	-0.1	5,973	0.00%
2021/04/29	8	68.43	0.2	68.10	67.80	7.8	6,035	0.13%
2021/04/28	0.1	68.00	2	67.50	68.20	-1.9	6,133	-0.03%
2021/04/27	0	0.00	1	66.60	67.50	-1	6,224	-0.02%
2021/04/26	3	64.93	3	64.83	64.50	0	6,215	0.00%
2021/04/23	1	68.10	0	0.00	67.30	1	6,187	0.02%
2021/04/22	2	68.55	3	69.00	67.70	-1	6,274	-0.02%
2021/04/20	0	0.00	1	74.00	73.70	-1	6,426	-0.02%
2021/04/19	1.1	73.69	0	0.00	73.50	1.1	6,606	0.02%
2021/04/16	11	73.92	0	0.00	74.00	11	7,131	0.15%
2021/04/14	0.1	71.60	2	75.00	71.70	-1.9	7,722	-0.02%
2021/04/13	0.2	75.40	0	0.00	75.00	0.2	7,749	0.00%
2021/04/09	0.2	75.80	3	75.83	75.40	-2.8	7,930	-0.04%
2021/04/08	2	78.40	0	0.00	78.10	2	7,938	0.03%
2021/04/07	4	79.73	7	79.44	78.80	-3	8,145	-0.04%
2021/04/06	2	79.75	0	0.00	79.90	2	8,361	0.02%
2021/04/01	9	79.21	2	78.60	78.50	7	8,713	0.08%
2021/03/31	0.2	80.00	5	80.20	79.50	-4.9	9,129	-0.05%
2021/03/30	1	80.40	3	80.03	80.40	-2	9,326	-0.02%
2021/03/29	1.1	78.99	0	0.00	79.00	1.1	9,479	0.01%
2021/03/26	6	80.17	6	79.98	79.60	0	9,519	0.00%
2021/03/25	0	0.00	2	78.60	77.40	-2	9,525	-0.02%
2021/03/24	11	79.30	5	77.80	77.80	6	9,575	0.06%
2021/03/23	12	79.77	5	78.50	78.50	7	9,667	0.07%
2021/03/22	1	79.00	0	0.00	80.30	1	9,737	0.01%
2021/03/19	7	79.09	6	78.90	78.90	1	9,914	0.01%
2021/03/18	12	82.14	15	80.79	80.40	-3	10,235	-0.03%
2021/03/17	39	85.88	36	84.54	82.70	3	10,628	0.03%
2021/03/16	23	89.86	17	90.81	84.70	6	10,507	0.06%
2021/03/15	14	80.99	24	83.37	84.80	-10	9,726	-0.10%
2021/03/12	11	76.75	12	76.07	77.10	-1	9,374	-0.01%
2021/03/11	10	74.51	9	75.29	75.00	1	9,380	0.01%
2021/03/09	1	71.70	1	71.60	71.70	0	9,438	0.00%
2021/03/08	7	75.56	8	73.91	73.20	-1	9,514	-0.01%
2021/03/05	9	74.58	3	75.07	74.40	6	9,625	0.06%
2021/03/04	24	74.11	21	74.56	73.50	3	9,619	0.03%
2021/03/03	0	0.00	2	73.25	73.80	-2	9,577	-0.02%
2021/03/02	2	71.30	0	0.00	70.50	2	9,555	0.02%
2021/02/26	8	71.65	8	72.43	71.00	0	9,612	0.00%
2021/02/25	2	74.00	0	0.00	73.60	2	9,627	0.02%
2021/02/24	2	77.30	1	77.80	77.10	1	9,620	0.01%
2021/02/23	5	80.20	8	78.45	78.60	-3	9,804	-0.03%
2021/02/22	9	77.19	11	78.85	78.60	-2	9,785	-0.02%
2021/02/19	2	75.20	1	76.80	74.70	1	9,727	0.01%
2021/02/18	4	76.40	2	76.45	76.50	2	9,792	0.02%
2021/02/17	4	76.85	3	77.20	77.10	1	9,930	0.01%
2021/02/05	0	0.00	3	69.90	70.20	-3	9,982	-0.03%
2021/02/04	1	73.30	1	70.90	70.90	0	10,305	0.00%
2021/02/03	5	73.48	1	73.60	73.60	4	10,551	0.04%
2021/02/02	3	71.43	2	72.60	73.00	1	10,827	0.01%
2021/01/29	5	74.00	15	70.60	70.60	-10	11,027	-0.09%
2021/01/26	8	80.63	8	78.68	78.00	0	11,590	0.00%
2021/01/25	17	82.95	25	83.10	79.00	-8	11,525	-0.07%
2021/01/22	0	0.00	1	76.50	77.50	-1	11,246	-0.01%
2021/01/21	1	77.50	1	78.00	73.80	0	11,218	0.00%
2021/01/20	1	71.50	0	0.00	75.70	1	11,220	0.01%
2021/01/19	1	77.00	0	0.00	75.20	1	11,154	0.01%
2021/01/18	1	76.50	0	0.00	76.20	1	11,158	0.01%
2021/01/15	3	78.53	2	80.60	77.70	1	11,312	0.01%
2021/01/14	2	78.00	2	77.35	79.50	0	11,342	0.00%
2021/01/13	7	79.90	8.6	79.32	78.90	-1.6	11,407	-0.01%
2021/01/12	11	78.94	11	79.62	78.00	0	11,524	0.00%
2021/01/11	28	80.86	33	82.04	79.90	-5	11,508	-0.04%
2021/01/08	34	74.83	36	75.13	78.40	-2	11,590	-0.02%
2021/01/07	27	70.95	19	70.48	71.30	8	11,390	0.07%
2021/01/06	0	0.00	20	69.00	68.50	-20	11,246	-0.18%
2021/01/05	13	71.03	32	70.37	70.90	-19	11,164	-0.17%
2021/01/04	5	69.76	3	70.80	69.40	2	11,016	0.02%
2020/12/31	4	69.63	3	70.60	69.80	1	10,973	0.01%
2020/12/30	56	72.40	20	73.08	70.50	36	10,917	0.33%
2020/12/29	10	70.21	49	68.83	70.50	-39	10,715	-0.36%
2020/12/28	43	70.45	23	69.86	67.90	20	10,461	0.19%
2020/12/25	41	66.18	20	65.76	66.90	21	10,076	0.21%
2020/12/24	7	62.14	4	61.10	60.90	3	9,625	0.03%
2020/12/23	3	59.10	9	58.89	59.40	-6	9,396	-0.06%
2020/12/22	4	57.18	2	58.20	55.60	2	9,229	0.02%
2020/12/21	0	0.00	14	55.20	57.10	-14	9,182	-0.15%
2020/12/18	2	57.90	1	57.80	57.30	1	9,119	0.01%
2020/12/16	2	59.00	3	59.60	59.80	-1	8,985	-0.01%
2020/12/15	12	60.71	42	58.58	57.20	-30	8,887	-0.34%
2020/12/14	62	63.34	11	63.09	60.50	51	8,671	0.59%
2020/12/11	5	61.16	13	61.59	62.20	-8	8,314	-0.10%
2020/12/10	2	56.25	16	55.67	56.60	-14	7,910	-0.18%
2020/12/09	12	54.38	5	54.62	54.00	7	7,738	0.09%
2020/12/08	1	51.30	3	51.73	51.90	-2	7,649	-0.03%
2020/12/07	2	50.60	3	51.33	50.30	-1	7,758	-0.01%
2020/12/04	3	54.20	2	55.60	54.00	1	7,693	0.01%
2020/12/03	5	55.72	1	56.90	55.70	4	7,636	0.05%
2020/12/02	0	0.00	31	56.52	55.50	-31	7,619	-0.41%
2020/12/01	33	56.08	4	55.95	56.00	29	7,573	0.38%
2020/11/30	7	53.27	0	0.00	52.60	7	7,459	0.09%
2020/11/26	1	53.50	0	0.00	53.30	1	7,553	0.01%
2020/11/25	5	54.90	0	0.00	53.20	5	7,547	0.07%
2020/11/24	2	54.90	4	55.60	54.70	-2	7,471	-0.03%
2020/11/23	1	54.70	1	55.30	55.00	0	7,523	0.00%
2020/11/20	10	56.20	14	54.99	56.10	-4	7,459	-0.05%
2020/11/19	6	53.00	0	0.00	53.00	6	7,233	0.08%
2020/11/17	2	55.80	8	55.75	54.00	-6	7,106	-0.08%
2020/11/16	8	55.71	14	55.82	55.70	-6	7,022	-0.09%
2020/11/13	1	52.40	3	54.40	54.90	-2	6,831	-0.03%
2020/11/12	6	54.77	8	54.35	52.40	-2	6,690	-0.03%
2020/11/11	14	51.74	20	52.96	53.10	-6	6,351	-0.09%
2020/11/10	14	50.45	11	50.73	50.20	3	6,093	0.05%
2020/11/09	9	47.69	25	48.55	49.10	-16	5,774	-0.28%
2020/11/06	12	47.34	9	48.25	46.80	3	5,603	0.05%
2020/11/05	2	48.38	11	48.52	48.40	-9	5,480	-0.16%
2020/11/04	19	48.97	4	49.05	48.80	15	5,432	0.28%
2020/11/03	14	48.23	7	47.21	48.05	7	5,205	0.13%
2020/11/02	0	0.00	4	44.23	45.10	-4	4,887	-0.08%
2020/10/29	2	45.75	11	45.36	46.00	-9	4,806	-0.19%
2020/10/28	2	45.90	1	47.40	45.70	1	4,760	0.02%
2020/10/27	0	0.00	4	46.18	46.45	-4	4,647	-0.09%
2020/10/26	1	47.00	0	0.00	46.40	1	4,586	0.02%
2020/10/23	29	47.78	39	47.86	47.65	-10	4,501	-0.22%
2020/10/22	4	46.56	61	47.05	46.00	-57	4,278	-1.33%
2020/10/21	102	46.83	11	47.06	47.25	91	4,136	2.20%	大買/
2020/10/20	11	46.53	14	46.14	46.85	-3	3,983	-0.08%
2020/10/19	3	44.48	5.9	44.43	44.50	-2.9	3,736	-0.08%
2020/10/16	44	44.58	39	44.44	42.40	5	3,573	0.14%
2020/10/15	14	41.78	7	42.03	42.45	7	2,954	0.24%
2020/10/14	0	0.00	1	39.30	38.60	-1	2,663	-0.04%
2020/10/08	1	38.60	0.8	38.50	38.60	0.3	2,629	0.01%
2020/10/07	1	38.30	0	0.00	38.85	1	2,606	0.04%
2020/10/06	1	38.30	12	38.77	38.75	-11	2,600	-0.42%
2020/09/29	0	0.00	1	36.00	35.75	-1	2,796	-0.04%
2020/09/24	2	36.20	1	36.60	35.85	1	2,783	0.04%
2020/09/23	1	38.05	0	0.00	37.95	1	2,742	0.04%
2020/09/22	1	37.90	1	38.35	38.35	0	2,723	0.00%
2020/09/21	0	0.00	3	39.20	38.40	-3	2,696	-0.11%
2020/09/17	1	38.15	3	38.70	38.70	-2	2,628	-0.08%
2020/09/16	7	38.27	1	38.70	38.40	6	2,601	0.23%
2020/09/15	1	38.80	3	40.52	38.25	-2	2,556	-0.08%
2020/09/11	2	38.93	0	0.00	37.75	2	2,383	0.08%
2020/09/10	3	40.50	1	40.80	38.95	2	2,320	0.09%
2020/09/09	1	38.55	3	38.43	38.65	-2	2,151	-0.09%
2020/09/08	0	0.00	1	38.20	37.80	-1	2,070	-0.05%
2020/09/07	1	39.40	2	39.10	37.85	-1	2,047	-0.05%
2020/09/04	2	38.63	2	38.58	38.55	0	1,974	0.00%
2020/09/02	0	0.00	1	37.70	38.00	-1	1,841	-0.05%
2020/09/01	5	37.49	2	37.78	37.40	3	1,773	0.17%
2020/08/31	0	0.00	2	36.20	36.00	-2	1,630	-0.12%
2020/08/28	1	35.40	0	0.00	35.75	1	1,599	0.06%
2020/08/27	3	36.17	2	36.43	36.15	1	1,580	0.06%
2020/08/26	0	0.00	5	34.30	36.00	-5	1,493	-0.33%
2020/08/25	1	34.00	1	34.05	34.05	0	1,458	0.00%
2020/08/24	2	33.95	1	34.30	34.05	1	1,443	0.07%
2020/08/21	1	31.85	0	0.00	32.15	1	1,417	0.07%
2020/08/20	1	33.30	1	31.30	31.30	0	1,413	0.00%
2020/08/14	2	34.70	2	35.20	35.05	0	1,333	0.00%
2020/08/13	2	36.00	2	35.55	35.55	0	1,306	0.00%
2020/08/12	0.1	36.05	0	0.00	36.30	0.1	1,287	0.00%
2020/08/10	2	35.50	3	35.98	36.80	-1	1,218	-0.08%
2020/08/07	1	36.90	0	0.00	35.50	1	1,178	0.08%
2020/07/28	1	31.40	0	0.00	31.40	1	1,079	0.09%
2020/07/27	1.5	32.80	0	0.00	32.75	1.5	1,074	0.14%
2020/07/24	0.1	33.30	0	0.00	33.40	0.1	1,072	0.00%
2020/07/09	1	37.00	2	36.20	37.00	-1	1,269	-0.08%
2020/07/07	0	0.00	1	32.90	31.55	-1	1,075	-0.09%
2020/07/06	0	0.00	6	32.65	32.75	-6	1,103	-0.54%
2020/07/03	1	31.65	1	32.00	31.85	0	1,106	0.00%
2020/06/29	1	30.95	1	31.50	31.15	0	1,102	0.00%
2020/06/02	7	32.96	1	33.25	31.85	6	1,226	0.49%
2020/06/01	1	31.80	0	0.00	31.75	1	1,170	0.09%
2020/05/15	0	0.00	1	30.00	29.90	-1	1,261	-0.08%
2020/05/12	0	0.00	1	31.70	31.70	-1	1,292	-0.08%
2020/05/05	1	32.25	0	0.00	31.60	1	1,281	0.08%
2020/04/28	1	31.60	2	32.15	31.60	-1	1,294	-0.08%
2020/04/27	2	32.10	0	0.00	31.60	2	1,291	0.15%
2020/04/22	0	0.00	6	29.63	29.50	-6	1,158	-0.52%
2020/04/20	1	28.25	0	0.00	28.20	1	1,111	0.09%
2020/04/16	6	28.36	1	28.85	28.65	5	1,102	0.45%
2020/04/15	2	27.70	3	28.65	28.50	-1	1,094	-0.09%
2020/04/14	1	27.05	0	0.00	26.50	1	1,041	0.10%
2020/04/13	0.1	25.70	0	0.00	25.60	0.1	1,058	0.00%
2020/04/10	0	0.00	5	26.60	26.30	-5	1,082	-0.46%
2020/04/09	5.6	26.76	1	27.20	26.50	4.6	1,334	0.34%
2020/04/08	1	25.30	1	23.40	25.45	0	1,315	0.00%
2020/04/07	3	22.67	2	23.03	23.15	1	1,326	0.08%
2020/04/06	0	0.00	2	21.85	22.00	-2	1,353	-0.15%
2020/04/01	1	21.50	1	21.90	21.60	0	1,378	0.00%
2020/03/31	1	21.70	1	22.00	21.50	0	1,529	0.00%
2020/03/30	1	21.55	0	0.00	21.85	1	1,557	0.06%
2020/03/27	0	0.00	1	21.85	22.25	-1	1,566	-0.06%
2020/03/26	1	21.55	0	0.00	21.85	1	1,558	0.06%
2020/03/25	2	21.95	2	22.20	21.95	0	1,564	0.00%
2020/03/24	1	19.70	1	20.35	20.50	0	1,565	0.00%
2020/03/19	1	18.00	0	0.00	18.00	1	1,560	0.06%
2020/03/18	1	21.50	1	21.45	19.95	0	1,552	0.00%
2020/03/17	0	0.00	1	22.00	21.15	-1	1,556	-0.06%
2020/03/13	0	0.00	4	24.09	24.95	-4	1,537	-0.26%
2020/03/11	0.3	29.50	0	0.00	29.50	0.3	1,508	0.02%
2020/03/04	0	0.00	1	31.60	31.80	-1	1,595	-0.06%
2020/03/02	1	31.80	1	32.00	31.55	0	1,605	0.00%
2020/02/26	1	34.75	0	0.00	33.85	1	1,612	0.06%
2020/02/21	0	0.00	2	34.85	34.95	-2	1,666	-0.12%
2020/02/19	2	35.60	2	35.30	35.30	0	1,680	0.00%
2020/02/18	0	0.00	1	35.90	34.80	-1	1,679	-0.06%
2020/02/17	0	0.00	1	34.20	34.80	-1	1,650	-0.06%
2020/02/14	5	35.26	3	34.80	34.70	2	1,653	0.12%
2020/02/13	0	0.00	1	34.55	33.90	-1	1,655	-0.06%
2020/02/12	3	34.47	3	34.50	34.50	0	1,683	0.00%
2020/02/05	1	33.55	5	33.49	33.50	-4	1,899	-0.21%
2020/02/04	4	32.48	2	32.85	33.15	2	2,081	0.10%
2020/01/30	0	0.00	1	34.10	33.85	-1	2,317	-0.04%
2020/01/16	0	0.00	2	38.00	37.85	-2	2,431	-0.08%
2020/01/15	1	37.35	0	0.00	37.20	1	2,489	0.04%
2020/01/14	1	37.90	1	37.85	37.30	0	2,600	0.00%
2020/01/09	1	37.40	2	37.30	37.15	-1	2,881	-0.03%
2020/01/08	2	37.25	0	0.00	36.70	2	2,882	0.07%
2020/01/03	22	39.74	20	40.23	38.90	2	3,238	0.06%
2019/12/26	7	38.93	5	38.70	38.30	2	3,046	0.07%
2019/12/25	1	37.15	0	0.00	37.60	1	2,893	0.03%
2019/12/24	1	36.60	2	36.80	36.75	-1	2,862	-0.03%
2019/12/20	3	36.18	2	36.48	35.85	1	2,852	0.04%
2019/12/19	2	36.48	9	36.70	35.80	-7	2,838	-0.25%
2019/12/18	1	36.90	0	0.00	36.80	1	2,827	0.04%
2019/12/12	1	38.65	1	38.25	38.20	0	2,901	0.00%
2019/12/11	0.1	37.45	1	37.80	37.70	-0.9	2,891	-0.03%
2019/12/04	1	38.35	0	0.00	37.80	1	2,977	0.03%
2019/12/03	4	38.70	5	38.55	38.50	-1	2,962	-0.03%
2019/12/02	2	38.05	1	37.00	38.05	1	2,897	0.03%
2019/11/29	1	36.90	3	36.67	36.95	-2	2,875	-0.07%
2019/11/28	0.1	36.90	0	0.00	36.90	0.1	2,864	0.00%
2019/11/27	0.1	37.30	0	0.00	37.40	0.1	2,860	0.00%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	9	35.74	5	35.72	35.00	4	2,853	0.14%
2019/11/05	1	35.30	0	0.00	35.25	1	2,730	0.04%
2019/11/04	1	35.60	0	0.00	35.65	1	2,717	0.04%
2019/11/01	0	0.00	1	35.55	35.60	-1	2,707	-0.04%
2019/10/31	2	37.45	2	37.55	36.55	0	2,682	0.00%
2019/10/28	0	0.00	7	37.96	38.10	-7	2,561	-0.27%
2019/10/25	10	37.70	14	37.80	37.60	-4	2,529	-0.16%
2019/10/24	8	38.61	4	39.00	38.05	4	2,496	0.16%
2019/10/23	5	38.20	3	38.35	38.50	2	2,395	0.08%
2019/10/22	31	37.54	20	37.58	37.60	11	2,199	0.50%
2019/10/18	0	0.00	2	36.78	36.25	-2	1,992	-0.10%
2019/10/17	1	37.00	15	35.89	37.00	-14	1,920	-0.73%
2019/10/15	3	36.70	5	37.00	36.20	-2	1,832	-0.11%
2019/10/14	3	37.37	1	37.70	36.50	2	1,786	0.11%
2019/10/09	2	36.15	36	36.25	36.90	-34	1,719	-1.98%
2019/10/08	35	36.73	40	36.55	36.95	-5	1,604	-0.31%
2019/10/07	4	34.84	3	34.27	35.10	1	1,404	0.07%
2019/10/02	1	34.45	1	33.95	34.75	0	1,279	0.00%
2019/10/01	6	34.39	10	34.36	34.20	-4	1,253	-0.32%
2019/09/27	7	34.51	36	35.82	33.50	-29	1,138	-2.55%
2019/09/26	4	34.20	6	35.46	35.80	-2	880	-0.23%
2019/09/25	0	0.00	2	31.85	32.55	-2	713	-0.28%
2019/09/24	1	31.55	1	31.80	31.75	0	687	0.00%
2019/09/23	1	31.45	1	31.75	31.45	0	686	0.00%
2019/09/19	0	0.00	2	31.25	31.25	-2	681	-0.29%
2019/09/17	2	31.45	1	31.80	31.40	1	679	0.15%
2019/09/10	2	32.23	1	32.75	31.25	1	675	0.15%
2019/09/09	0	0.00	2	32.95	33.00	-2	618	-0.32%
2019/09/05	1	33.10	1	33.15	31.70	0	584	0.00%
2019/09/02	6	33.20	2	33.33	32.90	4	547	0.73%
2019/08/23	0	0.00	2	30.70	30.70	-2	436	-0.46%
2019/08/12	0	0.00	4	30.10	30.10	-4	419	-0.95%
2019/08/02	6	29.20	0	0.00	29.20	6	438	1.37%
2019/07/30	2	30.45	0	0.00	30.20	2	450	0.44%
2019/07/29	3	30.25	0	0.00	30.05	3	458	0.65%
2019/07/24	0	0.00	1	30.40	30.70	-1	461	-0.22%
2019/07/09	0	0.00	2	29.10	29.00	-2	1,130	-0.18%
2019/07/05	1	29.95	0	0.00	30.10	1	1,151	0.09%
2019/07/04	33	30.71	2	30.85	30.40	31	1,156	2.68%
2019/07/02	0	0.00	2	29.35	29.35	-2	1,143	-0.17%
2019/07/01	1	29.10	2	29.10	28.95	-1	1,157	-0.09%
2019/06/26	2	28.55	0	0.00	28.50	2	1,169	0.17%
2019/06/21	4	29.28	0	0.00	28.85	4	1,186	0.34%
2019/06/20	1	29.45	1	29.30	29.50	0	1,189	0.00%
2019/06/05	1	28.85	0	0.00	28.40	1	1,315	0.08%
2019/05/29	0	0.00	1	27.90	28.10	-1	1,384	-0.07%
2019/05/27	1	27.10	0	0.00	27.20	1	1,422	0.07%
2019/05/22	1	28.65	0	0.00	28.55	1	1,456	0.07%
2019/05/21	2	28.73	1	29.20	29.10	1	1,469	0.07%
2019/05/15	2	31.10	0	0.00	31.10	2	1,592	0.13%
2019/05/13	2	30.00	3	30.00	30.00	-1	1,679	-0.06%
2019/05/07	2	33.05	3	33.30	33.05	-1	1,655	-0.06%
2019/05/06	1	33.30	0	0.00	33.00	1	1,668	0.06%
2019/05/02	1	34.00	2	34.28	34.10	-1	1,654	-0.06%
2019/04/30	1	33.75	0	0.00	34.10	1	1,678	0.06%
2019/04/29	1	33.90	0	0.00	33.90	1	1,693	0.06%
2019/04/26	0	0.00	1	37.40	36.95	-1	1,663	-0.06%
2019/04/25	0	0.00	2	37.25	36.80	-2	1,646	-0.12%
2019/04/24	3	36.80	15	37.55	36.20	-12	1,618	-0.74%
2019/04/23	3	37.12	0	0.00	37.15	3	1,594	0.19%
2019/04/22	6	39.28	7	37.90	39.00	-1	1,539	-0.06%
2019/04/19	20	38.28	0	0.00	37.55	20	1,434	1.39%
2019/04/18	4	37.58	7	37.99	38.00	-3	1,396	-0.21%
2019/04/17	33	37.04	14	36.91	37.35	19	1,278	1.49%
2019/04/16	5	34.31	10	34.48	34.60	-5	1,111	-0.45%
2019/04/15	0	0.00	1	32.45	32.50	-1	1,012	-0.10%
2019/04/03	1	33.05	2	33.30	33.25	-1	1,010	-0.10%
2019/03/22	1	33.80	0	0.00	33.25	1	1,008	0.10%
2019/03/20	6	34.35	0	0.00	33.75	6	1,006	0.60%
2019/03/15	0	0.00	2	33.35	32.90	-2	950	-0.21%
2019/03/14	6	33.34	13	33.38	33.40	-7	952	-0.74%
2019/03/12	0	0.00	1	32.20	31.80	-1	937	-0.11%
2019/03/07	1	32.90	0	0.00	32.95	1	1,004	0.10%
2019/03/06	3	33.10	1	33.00	33.00	2	1,071	0.19%
2019/02/27	1	33.45	11	33.10	32.95	-10	1,048	-0.95%
2019/02/26	0	0.00	1	33.70	33.90	-1	1,033	-0.10%
2019/02/22	1	33.30	2	32.85	32.75	-1	1,036	-0.10%
2019/02/19	1	34.10	1	34.45	33.90	0	1,037	0.00%
2019/02/18	9	34.67	8	34.24	34.65	1	1,018	0.10%
2019/02/14	1	32.30	1	32.40	32.75	0	947	0.00%
2019/02/13	5	32.47	0	0.00	32.75	5	935	0.53%
2019/02/12	13	30.07	7	29.91	30.80	6	881	0.68%
2019/02/11	1	28.70	1	29.10	29.10	0	925	0.00%
2019/01/30	2	28.85	0	0.00	28.65	2	949	0.21%
2019/01/28	4	29.50	0	0.00	29.10	4	1,029	0.39%
2019/01/25	3	29.53	5	29.33	29.65	-2	1,074	-0.19%
2019/01/24	1	29.10	0	0.00	29.10	1	1,094	0.09%
2019/01/21	0	0.00	2	28.65	29.80	-2	1,085	-0.18%
2019/01/18	1	27.90	0	0.00	28.20	1	1,070	0.09%
2019/01/17	2	28.10	0	0.00	27.85	2	1,101	0.18%
2019/01/15	0	0.00	2	28.18	28.00	-2	1,100	-0.18%
2019/01/14	2	27.93	0	0.00	27.80	2	1,101	0.18%
2019/01/09	7	28.89	6	28.64	28.75	1	1,117	0.09%
2019/01/04	1	27.80	0	0.00	27.00	1	1,130	0.09%
2019/01/03	2	28.60	0	0.00	28.10	2	1,128	0.18%
2018/12/27	1	28.30	1	29.20	29.20	0	1,149	0.00%
2018/12/26	0	0.00	1	28.40	28.05	-1	1,142	-0.09%
2018/12/22	0	0.00	3	29.23	29.40	-3	1,142	-0.26%
2018/12/21	4	29.89	3	29.98	29.80	1	1,143	0.09%
2018/12/20	5	28.24	4	28.20	28.20	1	1,127	0.09%
2018/12/19	0	0.00	3	28.67	28.15	-3	1,122	-0.27%
2018/12/17	1	28.50	1	29.00	28.50	0	1,131	0.00%
2018/12/14	1	28.35	0	0.00	28.65	1	1,135	0.09%
2018/12/13	2	29.93	0	0.00	29.15	2	1,135	0.18%
2018/12/12	0	0.00	3	30.28	30.20	-3	1,136	-0.26%
2018/12/11	7	29.50	4	29.40	29.40	3	1,151	0.26%
2018/12/06	1	30.35	0	0.00	30.00	1	1,182	0.08%
2018/12/04	1	33.85	4	33.80	32.50	-3	1,183	-0.25%
2018/12/03	4	33.78	10	33.75	33.70	-6	1,189	-0.50%
2018/11/30	8	31.30	2	31.40	31.30	6	1,156	0.52%
2018/11/29	7	31.99	13	32.38	31.10	-6	1,154	-0.52%
2018/11/28	7	29.69	1	29.90	29.90	6	1,123	0.53%
2018/11/26	1	28.30	1	28.50	28.90	0	1,247	0.00%
2018/11/22	1	29.70	0	0.00	28.20	1	1,310	0.08%
2018/11/21	2	29.90	6	29.98	29.90	-4	1,408	-0.28%
2018/11/20	1	29.50	1	29.80	29.20	0	1,405	0.00%
2018/11/19	2	29.80	7	29.74	29.75	-5	1,402	-0.36%
2018/11/16	1	29.20	3	28.85	28.85	-2	1,375	-0.15%
2018/11/15	6	28.50	3	28.20	28.20	3	1,360	0.22%
2018/11/14	0	0.00	2	28.40	28.20	-2	1,361	-0.15%
2018/11/13	1	28.00	1	28.45	28.60	0	1,365	0.00%
2018/11/12	0	0.00	1	29.35	28.35	-1	1,400	-0.07%
2018/11/09	1	29.35	1	29.35	29.60	0	1,405	0.00%
2018/11/08	11	29.64	10	29.75	29.10	1	1,394	0.07%
2018/11/07	5	28.29	1	28.50	28.65	4	1,332	0.30%
2018/11/06	6	27.82	0	0.00	26.95	6	1,323	0.45%
2018/11/05	8	28.73	6	28.60	28.50	2	1,310	0.15%
2018/11/02	6	27.78	8	27.66	27.50	-2	1,249	-0.16%
2018/11/01	7	25.96	4	25.31	26.40	3	1,198	0.25%
2018/10/31	2	24.13	1	24.50	24.00	1	1,159	0.09%
2018/10/30	0	0.00	1	22.15	22.35	-1	1,146	-0.09%
2018/10/29	0	0.00	1	23.00	22.40	-1	1,153	-0.09%
2018/10/26	1	22.80	0	0.00	22.20	1	1,157	0.09%
2018/10/25	1	22.15	2	22.15	22.15	-1	1,148	-0.09%
2018/10/24	1	25.00	0	0.00	24.60	1	1,117	0.09%
2018/10/17	0	0.00	1	27.00	26.05	-1	1,150	-0.09%
2018/10/16	3	26.00	2	26.68	26.55	1	1,169	0.09%
2018/10/12	2	25.30	3	25.22	25.35	-1	1,186	-0.08%
2018/10/11	2	25.05	0	0.00	25.05	2	1,195	0.17%
2018/10/05	8	28.66	1	29.80	28.05	7	1,196	0.59%
2018/09/25	0	0.00	18	34.15	34.10	-18	1,416	-1.27%
2018/09/21	18	34.43	0	0.00	34.40	18	1,432	1.26%
2018/09/20	1	34.60	0	0.00	33.95	1	1,443	0.07%
2018/09/19	0	0.00	1	33.95	33.90	-1	1,455	-0.07%
2018/09/17	14	35.69	14	36.22	35.50	0	1,535	0.00%
2018/09/14	1	33.90	2	34.28	36.70	-1	1,542	-0.06%
2018/09/13	3	33.90	1	34.40	33.40	2	1,538	0.13%
2018/09/12	0	0.00	2	33.45	33.30	-2	1,570	-0.13%
2018/09/11	1	34.00	0	0.00	33.75	1	1,657	0.06%
2018/09/10	1	32.35	2	32.85	33.40	-1	1,714	-0.06%
2018/09/07	2	36.55	0	0.00	33.20	2	1,745	0.11%
2018/09/06	1	36.85	1	37.40	36.75	0	1,751	0.00%
2018/09/05	3	37.03	4	37.41	36.85	-1	1,893	-0.05%
2018/09/04	5	38.06	6	37.94	37.20	-1	1,953	-0.05%
2018/09/03	9	38.09	16	37.88	37.05	-7	1,976	-0.35%
2018/08/31	33	40.19	21	40.45	40.60	12	1,970	0.61%
2018/08/30	0	0.00	2	38.68	38.00	-2	1,904	-0.11%
2018/08/29	5	38.64	4	38.78	38.75	1	1,960	0.05%
2018/08/28	2	39.15	3	38.63	39.15	-1	1,982	-0.05%
2018/08/27	2	35.03	1	35.60	35.60	1	1,973	0.05%
2018/08/22	0	0.00	1	32.60	32.30	-1	2,693	-0.04%
2018/08/21	0	0.00	2	32.90	32.90	-2	2,734	-0.07%
2018/08/20	1	33.00	0	0.00	32.35	1	2,840	0.04%
2018/08/17	13	34.73	10	34.59	34.00	3	2,846	0.11%
2018/08/14	0	0.00	1	33.00	33.45	-1	2,857	-0.04%
2018/08/13	2	33.70	0	0.00	32.15	2	2,855	0.07%
2018/08/03	2	37.55	1	37.25	37.50	1	2,985	0.03%
2018/08/02	1	37.30	0	0.00	36.75	1	3,033	0.03%
2018/08/01	1	38.65	0	0.00	38.65	1	3,140	0.03%
2018/07/31	1	38.70	0	0.00	38.70	1	3,180	0.03%
2018/07/27	1	39.00	0	0.00	40.10	1	3,204	0.03%
2018/07/26	1	38.85	0	0.00	38.60	1	3,213	0.03%
2018/07/25	2	38.95	0	0.00	38.80	2	3,232	0.06%
2018/07/24	1	39.35	0	0.00	39.25	1	3,274	0.03%
2018/07/23	1	40.05	2	39.38	40.20	-1	3,314	-0.03%
2018/07/20	0	0.00	1	39.00	38.10	-1	3,300	-0.03%
2018/07/19	0	0.00	1	39.70	39.70	-1	3,281	-0.03%
2018/07/18	0	0.00	9	41.48	40.20	-9	3,285	-0.27%
2018/07/17	3	42.50	6	42.52	42.10	-3	3,291	-0.09%
2018/07/16	1	43.20	0	0.00	42.85	1	3,299	0.03%
2018/07/13	0	0.00	1	44.10	43.80	-1	3,311	-0.03%
2018/07/12	0	0.00	3	44.13	44.00	-3	3,333	-0.09%
2018/07/05	3	44.27	2	44.85	43.90	1	3,618	0.03%
2018/07/04	15	47.02	10	47.41	46.70	5	3,771	0.13%
2018/07/03	1	44.20	0	0.00	44.80	1	3,708	0.03%
2018/07/02	3	46.00	2	44.90	44.00	1	3,660	0.03%
2018/06/28	0	0.00	1	44.70	44.70	-1	3,632	-0.03%
2018/06/27	14	46.19	2	45.95	45.90	12	3,635	0.33%
2018/06/26	1	44.40	5	43.62	44.85	-4	3,577	-0.11%
2018/06/25	0	0.00	2	44.10	42.80	-2	3,556	-0.06%
2018/06/22	1	45.25	8	45.70	43.80	-7	3,539	-0.20%
2018/06/21	5	48.45	0	0.00	46.50	5	3,513	0.14%
2018/06/20	17	50.64	6	50.13	47.00	11	3,481	0.32%
2018/06/19	7	52.49	14	52.81	51.70	-7	3,395	-0.21%
2018/06/15	7	51.41	10	51.64	51.50	-3	3,341	-0.09%
2018/06/14	13	50.99	1	51.90	50.70	12	3,298	0.36%
2018/06/13	12	52.45	2	52.60	50.40	10	3,271	0.31%
2018/06/12	20	53.39	21	52.57	52.60	-1	3,119	-0.03%
2018/06/11	9	52.36	14	52.65	52.30	-5	3,045	-0.16%
2018/06/08	3	51.77	15	51.40	50.90	-12	2,977	-0.40%
2018/06/07	18	51.09	6	51.03	51.50	12	2,943	0.41%
2018/06/06	18	51.84	12	51.85	51.10	6	2,913	0.21%
2018/06/05	7	51.74	13	52.07	49.60	-6	2,842	-0.21%
2018/06/04	21	53.44	5	52.90	53.10	16	2,782	0.58%
2018/06/01	2	54.10	4	55.85	50.10	-2	2,679	-0.07%
2018/05/31	14	54.96	11	54.52	53.90	3	2,517	0.12%
2018/05/30	3	48.78	3	49.72	50.70	0	2,195	0.00%
2018/05/29	6	46.08	6	45.14	46.10	0	1,967	0.00%
2018/05/28	3	45.92	6	45.26	46.00	-3	1,939	-0.15%
2018/05/25	5	43.45	1	43.60	43.45	4	1,833	0.22%
2018/05/24	2	42.50	0	0.00	42.40	2	1,822	0.11%
2018/05/23	1	43.10	6	43.99	42.00	-5	1,861	-0.27%
2018/05/22	6	45.09	2	45.28	45.45	4	1,839	0.22%
2018/05/21	1	43.40	0	0.00	43.45	1	1,788	0.06%
2018/05/18	0	0.00	1	42.60	42.00	-1	1,780	-0.06%
2018/05/17	2	41.53	1	40.80	42.30	1	1,781	0.06%
2018/05/15	2	46.05	2	45.35	44.50	0	1,745	0.00%
2018/05/14	4	45.11	3	44.52	44.40	1	1,753	0.06%
2018/05/10	3	45.77	17	45.34	45.70	-14	1,688	-0.83%
2018/05/09	2	46.10	2	47.08	44.70	0	1,633	0.00%
2018/05/08	1	46.00	1	47.50	47.50	0	1,527	0.00%
2018/05/07	0	0.00	1	43.40	43.20	-1	1,488	-0.07%
2018/05/04	1	42.35	0	0.00	41.90	1	1,470	0.07%
2018/05/02	1	42.00	0	0.00	42.00	1	1,441	0.07%
2018/04/30	0	0.00	4	43.75	42.30	-4	1,420	-0.28%
2018/04/27	15	45.77	0	0.00	45.65	15	1,383	1.08%
2018/04/25	0	0.00	4	42.28	43.30	-4	1,335	-0.30%
2018/04/24	4	44.35	0	0.00	42.80	4	1,342	0.30%
2018/04/17	0	0.00	1	46.30	43.05	-1	1,319	-0.08%
2018/04/16	1	47.80	0	0.00	47.80	1	1,284	0.08%
2018/04/13	0	0.00	3	45.10	45.10	-3	1,245	-0.24%
2018/04/12	4	39.58	4	41.00	41.00	0	1,282	0.00%
2018/04/10	0	0.00	15	32.33	33.95	-15	1,488	-1.01%
2018/04/03	0	0.00	10	27.90	28.10	-10	1,339	-0.75%
2018/04/02	0	0.00	8	28.25	28.20	-8	1,345	-0.59%
2018/03/08	0	0.00	1	28.30	28.10	-1	1,404	-0.07%
2018/02/09	0	0.00	10	24.95	25.60	-10	1,790	-0.56%
2018/02/07	1	25.90	0	0.00	25.70	1	1,812	0.06%
2018/02/06	0	0.00	1	24.75	24.95	-1	1,822	-0.05%
2018/02/05	3	26.85	0	0.00	26.80	3	1,818	0.16%
2018/02/02	0	0.00	4	27.30	27.20	-4	1,859	-0.22%
2018/01/25	1	28.25	0	0.00	27.70	1	1,904	0.05%
2018/01/19	1	27.85	1	27.85	27.80	0	1,942	0.00%
2018/01/15	8	27.63	1	27.90	27.60	7	1,900	0.37%
2018/01/12	0	0.00	8	28.05	27.90	-8	1,890	-0.42%
2018/01/08	1	31.90	0	0.00	29.60	1	1,800	0.06%
2018/01/05	15	31.75	15	31.65	31.90	0	1,738	0.00%
2018/01/04	28	30.72	31	30.09	32.30	-3	1,559	-0.19%
2018/01/03	2	29.35	1	29.10	29.40	1	1,339	0.07%