聚和 (6509)-康和-板橋券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
42.10
漲跌
▲0.25
漲幅
+0.60%
成交量
398張
產業
上櫃化工類股▲1.12%
550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聚和 (6509)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	0	0.00	0.2	42.23	42.10	-0.2	1,266	-0.02%
2024/11/20	0	0.00	0.6	42.09	41.90	-0.6	1,341	-0.05%
2024/11/19	0.6	42.10	1	42.55	42.35	-0.4	1,340	-0.03%
2024/11/18	0	0.00	1.6	41.97	41.65	-1.6	1,338	-0.12%
2024/11/15	0	0.00	0.3	42.54	42.20	-0.3	1,336	-0.02%
2024/11/14	0	0.00	0.1	43.17	43.10	-0.1	1,315	0.00%
2024/11/13	1.1	43.30	0	0.00	43.60	1.1	1,304	0.08%
2024/11/12	0.2	43.00	0.7	43.26	43.15	-0.4	1,294	-0.03%
2024/11/11	0	0.00	0.2	43.60	44.05	-0.2	1,280	-0.01%
2024/11/08	0.1	44.15	1.2	44.50	44.40	-1	1,260	-0.08%
2024/11/07	0.4	44.63	1	44.70	44.85	-0.6	1,248	-0.05%
2024/11/06	1.2	44.05	0	0.00	44.75	1.2	1,240	0.10%
2024/11/05	2	44.23	2	44.63	44.60	0	1,234	0.00%
2024/11/01	1.1	44.70	2.1	44.44	44.95	-1	1,215	-0.08%
2024/10/30	1	44.25	2	44.25	44.30	-1	1,211	-0.08%
2024/10/29	2.5	44.60	1	44.80	45.00	1.5	1,189	0.13%
2024/10/28	2	44.35	3.1	44.20	44.60	-1.1	1,135	-0.09%
2024/10/25	2	44.50	4.5	43.83	43.45	-2.5	1,086	-0.23%
2024/10/24	1.2	42.40	1	42.75	42.65	0.2	953	0.02%
2024/10/23	0.5	42.62	0.7	42.54	42.40	-0.2	938	-0.02%
2024/10/22	0.9	41.50	0.2	41.25	41.75	0.7	890	0.08%
2024/10/21	0.5	40.89	3.1	41.10	41.10	-2.6	874	-0.29%
2024/10/18	0	0.00	0.3	40.55	40.35	-0.3	879	-0.04%
2024/10/17	0.5	40.45	0	0.00	40.35	0.5	886	0.06%
2024/10/16	0	0.00	1.2	40.07	40.10	-1.2	892	-0.13%
2024/10/15	2.1	40.04	0	0.00	40.10	2.1	894	0.23%
2024/10/04	0	0.00	0.1	39.15	38.95	-0.1	1,040	-0.01%
2024/09/27	0	0.00	1	39.15	39.30	-1	1,098	-0.09%
2024/09/26	0	0.00	1.2	39.17	38.80	-1.2	1,112	-0.11%
2024/09/24	1	39.05	1.2	39.44	39.05	-0.2	1,117	-0.01%
2024/09/23	1.3	39.69	0	0.00	39.70	1.3	1,149	0.11%
2024/09/09	0	0.00	1.1	38.33	38.80	-1.1	1,199	-0.09%
2024/09/06	0.1	38.40	0	0.00	38.65	0.1	1,205	0.01%
2024/09/05	0	0.00	0.1	38.55	38.35	-0.1	1,232	0.00%
2024/09/04	0.1	38.30	0	0.00	38.30	0.1	1,229	0.00%
2024/08/30	1	40.50	0	0.00	40.45	1	1,219	0.08%
2024/08/26	1	41.10	2	40.35	40.35	-1	1,219	-0.08%
2024/08/23	2	40.55	1	40.90	40.90	1	1,224	0.08%
2024/08/16	0	0.00	0.2	40.00	39.75	-0.2	1,202	-0.02%
2024/08/15	0.2	40.20	1	40.05	40.00	-0.8	1,225	-0.07%
2024/08/14	0	0.00	0.1	39.60	39.45	-0.1	1,291	-0.01%
2024/08/13	0	0.00	3.1	40.00	39.75	-3.1	1,295	-0.24%
2024/08/12	0.1	39.10	1	39.10	39.05	-0.9	1,298	-0.07%
2024/08/07	0	0.00	0	38.80	38.65	0	1,325	0.00%
2024/08/05	0	0.00	2.1	37.59	37.65	-2.1	1,322	-0.16%
2024/08/02	0	0.00	0.3	41.72	40.50	-0.3	1,298	-0.02%
2024/08/01	0.5	42.35	0	0.00	42.70	0.5	1,279	0.04%
2024/07/29	0	40.50	2	41.15	40.45	-2	1,261	-0.16%
2024/07/26	3	41.00	0	0.00	41.30	3	1,314	0.23%
2024/07/23	1	42.90	0	0.00	42.70	1	1,307	0.08%
2024/07/19	0	0.00	0	42.80	42.65	0	1,296	0.00%
2024/07/18	0	0.00	0	44.60	44.45	0	1,272	0.00%
2024/07/11	2	45.45	0.5	45.42	44.80	1.5	1,221	0.12%
2024/07/10	0.6	46.36	2	46.40	46.50	-1.4	1,167	-0.12%
2024/07/09	1	45.60	0	0.00	45.80	1	1,125	0.09%
2024/07/08	2	45.40	0	45.10	45.40	2	1,087	0.18%
2024/07/04	0	0.00	1.7	45.05	44.60	-1.7	1,041	-0.16%
2024/07/03	1	44.90	0.3	44.75	44.80	0.7	1,015	0.07%
2024/06/27	1	43.55	0	0.00	42.90	1	920	0.10%
2024/06/24	0	0.00	0.6	43.03	42.60	-0.6	851	-0.07%
2024/06/21	0.5	41.90	0	0.00	42.50	0.5	830	0.06%
2024/06/20	0	0.00	2	41.70	42.00	-2	822	-0.24%
2024/06/14	0	41.45	0	0.00	41.60	0	762	0.01%
2024/06/06	0	0.00	2	39.70	39.80	-2	716	-0.28%
2024/05/24	1	41.05	0	0.00	41.20	1	743	0.13%
2024/05/22	1	42.25	0.4	41.53	41.40	0.6	770	0.08%
2024/05/21	0	0.00	2	41.30	41.60	-2	756	-0.27%
2024/05/20	0	41.15	0.3	41.39	41.20	-0.3	750	-0.04%
2024/05/14	0.3	39.40	1	39.70	39.60	-0.7	769	-0.09%
2024/05/13	2	39.72	0	0.00	39.70	2	771	0.26%
2024/05/10	1	39.00	1	39.10	39.10	0	752	0.00%
2024/05/06	0	0.00	1	38.80	38.65	-1	741	-0.13%
2024/05/03	0.7	38.10	0	0.00	38.30	0.7	739	0.09%
2024/04/30	3.6	38.85	3.7	38.54	38.40	0	761	-0.01%
2024/04/24	0	0.00	0.1	37.45	37.20	-0.1	795	-0.01%
2024/04/23	0	0.00	0.1	37.26	36.95	-0.1	800	-0.01%
2024/04/22	0.9	36.70	0	0.00	36.90	0.9	799	0.11%
2024/03/27	0	0.00	2	38.55	38.55	-2	795	-0.25%
2024/03/12	0	0.00	2	38.90	38.90	-2	869	-0.23%
2024/03/11	0	0.00	0	42.00	38.65	0	871	0.00%
2024/03/08	0	0.00	0.5	39.14	38.35	-0.5	873	-0.06%
2024/03/07	0	0.00	0.3	39.40	39.20	-0.3	861	-0.04%
2024/02/29	1	40.55	2	40.40	40.40	-1	909	-0.11%
2024/02/27	0.1	40.50	0	0.00	40.80	0.1	902	0.01%
2024/02/26	1.1	40.83	0	0.00	40.75	1.1	879	0.13%
2024/02/23	0	0.00	1	39.40	39.20	-1	837	-0.12%
2024/02/20	0	0.00	4	39.28	39.95	-4	806	-0.50%
2024/02/19	0.6	40.10	0	0.00	39.85	0.6	802	0.07%
2024/01/25	2	38.65	0	0.00	38.65	2	729	0.27%
2024/01/24	3	39.15	0	0.00	39.05	3	722	0.42%
2024/01/23	0	0.00	1	38.80	38.75	-1	697	-0.14%
2024/01/11	1	37.75	0	0.00	38.10	1	575	0.17%
2024/01/09	0	0.00	2	37.70	38.00	-2	563	-0.36%
2023/12/21	0	0.00	0.2	40.50	38.80	-0.2	534	-0.04%
2023/12/20	0	0.00	0.1	39.45	39.25	-0.1	529	-0.02%
2023/12/19	0	0.00	0.1	39.50	39.15	-0.1	527	-0.02%
2023/12/18	2.4	40.34	0	0.00	39.80	2.4	523	0.46%
2023/12/15	0	0.00	3	40.20	40.05	-3	512	-0.59%
2023/12/13	0	0.00	2.1	37.98	37.95	-2.1	446	-0.47%
2023/12/12	0.1	38.20	0	0.00	38.15	0.1	449	0.02%
2023/12/07	0	0.00	1	38.40	38.35	-1	494	-0.20%
2023/12/01	0	0.00	0	39.80	39.35	0	479	0.00%
2023/11/30	0	0.00	0	39.40	39.70	0	472	0.00%
2023/11/28	0	0.00	0	39.35	39.20	0	452	0.00%
2023/11/27	4	39.85	1.8	39.76	39.40	2.2	443	0.50%
2023/11/24	0	0.00	3	39.00	38.85	-3	386	-0.78%
2023/11/22	0.6	38.75	0	0.00	38.75	0.6	378	0.15%
2023/11/14	0	0.00	0.5	36.57	37.30	-0.5	332	-0.16%
2023/11/09	0	0.00	0.1	37.55	37.15	-0.1	333	-0.03%
2023/11/07	0	0.00	0.1	37.95	37.95	-0.1	345	-0.04%
2023/11/06	1	36.40	0	0.00	36.60	1	337	0.30%
2023/11/02	0	0.00	1	35.75	35.85	-1	352	-0.28%
2023/10/31	1	36.15	0	0.00	35.80	1	357	0.28%
2023/10/11	0	0.00	4	36.90	36.95	-4	456	-0.88%
2023/10/06	0	0.00	3	37.60	37.45	-3	465	-0.64%
2023/10/05	0	0.00	1	37.00	36.95	-1	486	-0.21%
2023/10/04	0	0.00	10	36.91	36.85	-10	504	-1.98%
2023/09/28	0	0.00	0	38.95	37.50	0	518	0.00%
2023/09/26	0	0.00	10	38.00	38.00	-10	531	-1.88%
2023/09/25	0	38.35	0	0.00	38.40	0	538	0.00%
2023/09/21	0	0.00	2	38.25	38.15	-2	549	-0.36%
2023/09/18	0	0.00	1	38.75	38.80	-1	564	-0.18%
2023/09/14	3	39.83	2	40.25	40.00	1	582	0.17%
2023/08/18	1	37.00	0	0.00	36.70	1	763	0.13%
2023/08/15	0	0.00	0.1	36.75	36.65	-0.1	910	-0.01%
2023/08/14	0	0.00	0	36.80	36.40	0	922	0.00%
2023/08/11	10	38.40	8	38.28	38.40	2	920	0.22%
2023/08/10	0	0.00	5	38.90	37.90	-5	910	-0.55%
2023/08/07	0	0.00	6	40.29	40.35	-6	891	-0.67%
2023/08/04	0	0.00	0.2	40.35	40.60	-0.2	889	-0.03%
2023/08/01	5.2	40.57	10	41.01	41.05	-4.8	894	-0.53%
2023/07/27	2	41.20	2	41.23	41.25	0	898	0.00%
2023/07/26	0	0.00	0	40.70	40.05	0	896	0.00%
2023/07/25	11	39.92	3	40.70	40.70	8	902	0.89%
2023/07/24	0	0.00	4	39.90	39.90	-4	904	-0.44%
2023/07/17	0	0.00	2	41.53	41.55	-2	971	-0.21%
2023/07/14	1	41.35	2	41.40	41.30	-1	997	-0.10%
2023/07/13	4	41.30	0	0.00	41.30	4	1,091	0.37%
2023/07/12	1	41.00	0	0.00	40.95	1	1,103	0.09%
2023/07/11	3	42.70	0	0.00	42.20	3	1,210	0.25%
2023/07/05	0	0.00	2	44.15	44.10	-2	1,238	-0.16%
2023/06/29	0	0.00	4	43.58	43.65	-4	1,234	-0.33%
2023/06/28	5	43.16	0	0.00	43.15	5	1,237	0.40%
2023/06/27	9	43.13	0	43.50	43.00	9	1,246	0.72%
2023/06/26	4	43.49	30	43.27	43.30	-26	1,251	-2.08%
2023/06/21	1	43.50	0.3	43.73	43.75	0.7	1,267	0.06%
2023/06/20	5	43.88	0.3	44.06	43.75	4.7	1,280	0.36%
2023/06/19	0.1	44.70	0	0.00	44.30	0.1	1,323	0.01%
2023/06/14	0.1	45.46	0	0.00	45.75	0.1	1,339	0.01%
2023/06/13	1	45.10	1	45.45	45.15	0	1,353	0.00%
2023/06/09	1	45.60	0	0.00	45.70	1	1,358	0.07%
2023/06/08	0	0.00	20.1	46.09	45.30	-20.1	1,400	-1.43%
2023/06/07	0	0.00	35	45.76	45.85	-35	1,457	-2.40%
2023/06/06	6	45.62	1.2	45.49	45.45	4.8	1,523	0.32%
2023/06/05	0	0.00	2	46.00	45.90	-2	1,619	-0.12%
2023/06/01	0.5	45.40	2	45.60	45.55	-1.5	1,693	-0.09%
2023/05/31	1.1	44.81	0	0.00	44.95	1.1	1,684	0.06%
2023/05/25	0.2	44.75	0	0.00	44.65	0.2	1,788	0.01%
2023/05/24	0	0.00	1	45.40	45.15	-1	1,826	-0.05%
2023/05/22	1	44.30	0.2	44.67	44.30	0.8	1,887	0.04%
2023/05/19	5.3	46.12	2	45.73	44.65	3.3	1,896	0.17%
2023/05/18	1	42.75	2	42.80	43.60	-1	1,806	-0.06%
2023/05/11	0	0.00	0	42.60	42.05	0	2,179	0.00%
2023/05/09	0	0.00	0	44.00	43.20	0	2,439	0.00%
2023/05/05	0	0.00	0.1	45.07	44.50	-0.1	2,441	0.00%
2023/05/04	0	0.00	0	44.75	44.60	0	2,442	0.00%
2023/05/03	0.1	44.20	0	0.00	44.10	0.1	2,445	0.00%
2023/04/27	0	0.00	0.2	44.25	44.10	-0.2	2,457	-0.01%
2023/04/26	1.2	43.63	0	0.00	43.50	1.2	2,449	0.05%
2023/04/24	0	0.00	3	44.60	44.50	-3	2,424	-0.12%
2023/04/19	0	0.00	10	47.99	47.25	-10	2,376	-0.42%
2023/04/18	1	48.40	0	0.00	47.40	1	2,344	0.04%
2023/04/14	0	0.00	1.1	47.81	47.30	-1.1	2,239	-0.05%
2023/04/13	0	0.00	1.2	46.11	46.30	-1.2	2,119	-0.06%
2023/04/11	5	45.85	0	0.00	45.70	5	2,123	0.24%
2023/04/10	0.1	45.65	0	0.00	46.00	0.1	2,142	0.00%
2023/04/07	0	0.00	2	45.60	45.45	-2	2,184	-0.09%
2023/03/31	0	0.00	1	45.20	45.20	-1	2,384	-0.04%
2023/03/29	1.1	45.26	1	45.85	45.15	0.1	2,374	0.00%
2023/03/28	1	46.40	0	0.00	45.50	1	2,403	0.04%
2023/03/27	0.1	46.40	0	0.00	46.30	0.1	2,392	0.00%
2023/03/24	0	46.80	3	46.88	46.75	-3	2,393	-0.12%
2023/03/22	1	47.00	16	46.72	46.80	-15	2,357	-0.64%
2023/03/21	0	0.00	0	46.60	45.50	0	2,308	0.00%
2023/03/20	0	0.00	1	45.10	45.25	-1	2,308	-0.04%
2023/03/17	1	45.55	0	45.80	45.25	1	2,323	0.04%
2023/03/16	7	44.44	0.8	44.64	44.40	6.2	2,306	0.27%
2023/03/15	5.8	45.51	0	0.00	45.00	5.8	2,327	0.25%
2023/03/14	0	0.00	0	47.60	44.95	0	2,342	0.00%
2023/03/13	1	44.95	0	0.00	45.15	1	2,345	0.04%
2023/03/10	6	46.75	5	46.05	46.05	1	2,321	0.04%
2023/03/09	0	0.00	12	47.72	47.60	-12	2,289	-0.52%
2023/03/08	0	0.00	1	48.05	48.45	-1	2,245	-0.04%
2023/03/06	12	47.23	2	46.80	47.30	10	2,223	0.45%
2023/03/03	2	46.25	0	0.00	46.15	2	2,186	0.09%
2023/03/02	3	46.22	0	0.00	46.50	3	2,204	0.14%
2023/03/01	6	45.95	0	0.00	45.80	6	2,201	0.27%
2023/02/23	0	0.00	2	47.15	47.00	-2	2,139	-0.09%
2023/02/22	1	46.40	0	0.00	46.50	1	2,103	0.05%
2023/02/21	12	47.35	11	46.77	47.50	1	2,068	0.05%
2023/02/20	0	0.00	0.1	46.50	46.30	-0.1	1,993	-0.01%
2023/02/17	1	45.90	0	0.00	45.90	1	1,994	0.05%
2023/02/15	0	0.00	1	45.90	45.75	-1	2,007	-0.05%
2023/02/14	1.1	46.00	0	0.00	45.75	1.1	1,978	0.06%
2023/02/13	0	0.00	1	46.50	46.70	-1	1,950	-0.05%
2023/02/10	17	46.56	25	46.51	47.00	-8	1,901	-0.42%
2023/02/09	6	45.65	2	45.50	45.35	4	1,726	0.23%
2023/02/08	13	45.93	17	45.17	46.25	-4	1,672	-0.24%
2023/02/07	3	44.35	1	44.30	44.35	2	1,495	0.13%
2023/02/02	2	42.90	2	42.70	42.70	0	1,430	0.00%
2023/01/13	1	40.65	0	0.00	40.40	1	1,409	0.07%
2023/01/12	0	0.00	1	41.15	40.75	-1	1,414	-0.07%
2023/01/06	2	40.75	0	0.00	40.70	2	1,441	0.14%
2023/01/04	0	0.00	0	41.30	40.85	0	1,477	0.00%
2023/01/03	9	40.60	0	0.00	41.30	9	1,489	0.60%
2022/12/30	10	41.30	0.1	41.50	40.90	9.9	1,483	0.67%
2022/12/29	5	42.10	5	41.83	41.75	0	1,466	0.00%
2022/12/28	6	42.03	0.3	42.05	41.90	5.7	1,458	0.39%
2022/12/27	35	42.29	0	0.00	42.60	35	1,441	2.43%
2022/12/26	6	43.93	15	43.46	43.55	-9	1,399	-0.64%
2022/12/23	0	0.00	2	40.88	41.15	-2	1,257	-0.16%
2022/12/21	0	0.00	0.2	39.15	39.00	-0.2	1,250	-0.02%
2022/12/20	0.6	40.05	0	0.00	38.60	0.6	1,265	0.05%
2022/12/19	0	0.00	0	42.80	39.80	0	1,269	0.00%
2022/12/16	5	40.70	0.2	40.48	40.15	4.8	1,285	0.37%
2022/12/15	0	0.00	0	41.99	41.40	0	1,289	0.00%
2022/12/12	0	0.00	0.5	41.73	41.55	-0.5	1,280	-0.04%
2022/12/07	0	0.00	7	43.22	42.80	-7	1,265	-0.55%
2022/12/02	0	0.00	1	42.65	43.20	-1	1,193	-0.08%
2022/11/30	0	0.00	8	42.23	42.45	-8	1,155	-0.69%
2022/11/29	11	42.02	3.1	41.91	42.20	7.9	1,135	0.70%
2022/11/28	0.8	39.60	0	0.00	40.05	0.8	1,020	0.08%
2022/11/24	3	39.67	0	0.00	39.70	3	1,049	0.29%
2022/11/21	0	0.00	0	39.45	38.95	0	1,071	0.00%
2022/11/18	0	0.00	1.2	39.07	38.70	-1.2	1,108	-0.11%
2022/11/17	0.2	39.25	2	39.35	39.40	-1.8	1,113	-0.16%
2022/11/15	5	38.97	0	0.00	39.15	5	1,231	0.41%
2022/11/14	3	38.53	0	38.00	38.80	3	1,233	0.24%
2022/11/11	0	0.00	1	37.10	36.95	-1	1,200	-0.08%
2022/11/04	0	0.00	5.3	36.37	36.50	-5.3	1,309	-0.40%
2022/11/03	5	35.74	0	0.00	36.00	5	1,358	0.37%
2022/11/02	0.3	35.80	0	0.00	36.00	0.3	1,356	0.02%
2022/11/01	0	35.10	0	0.00	35.30	0	1,330	0.00%
2022/10/19	1	36.20	1	35.80	35.80	0	1,335	0.00%
2022/10/18	1	36.25	1	35.55	35.55	0	1,340	0.00%
2022/10/14	1	36.30	1	36.45	35.75	0	1,350	0.00%
2022/10/13	0	0.00	10	36.33	35.20	-10	1,350	-0.74%
2022/10/12	5	38.75	0	0.00	37.65	5	1,331	0.38%
2022/10/05	2	39.68	10	39.81	39.05	-8	1,334	-0.60%
2022/10/03	1	37.55	0	0.00	38.45	1	1,330	0.08%
2022/09/29	0	0.00	3	37.13	37.10	-3	1,334	-0.22%
2022/09/28	2	39.25	33	37.38	36.90	-31	1,340	-2.31%
2022/09/27	0	0.00	2	38.10	39.10	-2	1,342	-0.15%
2022/09/21	2	41.65	0	0.00	41.45	2	1,341	0.15%
2022/09/15	3	43.08	0	0.00	42.45	3	1,410	0.21%
2022/09/14	0	0.00	1	41.00	42.30	-1	1,432	-0.07%
2022/09/13	0	0.00	1	42.05	42.10	-1	1,441	-0.07%
2022/09/08	1	40.85	0	0.00	40.70	1	1,497	0.07%
2022/09/05	5	41.70	4	41.15	40.90	1	1,574	0.06%
2022/09/01	0	0.00	1	42.70	42.60	-1	1,707	-0.06%
2022/08/29	5	42.00	0	0.00	42.05	5	1,909	0.26%
2022/08/26	1	43.75	5	43.50	43.35	-4	1,904	-0.21%
2022/08/24	3	43.17	0	0.00	43.10	3	1,834	0.16%
2022/08/23	1	43.60	1	43.80	43.50	0	1,827	0.00%
2022/08/22	9	44.77	4	43.90	43.90	5	1,816	0.28%
2022/08/17	1	44.40	0	0.00	43.75	1	1,693	0.06%
2022/08/16	3	43.70	0	0.00	43.60	3	1,685	0.18%
2022/08/15	3	43.77	0	0.00	43.95	3	1,677	0.18%
2022/08/12	3	43.80	0	0.00	43.80	3	1,640	0.18%
2022/08/10	1	40.15	14	41.79	41.80	-13	1,588	-0.82%
2022/08/09	0	0.00	5	38.90	39.10	-5	1,554	-0.32%
2022/08/08	5	39.00	0	0.00	38.95	5	1,570	0.32%
2022/07/29	0	0.00	0.2	41.00	41.15	-0.2	1,709	-0.01%
2022/07/28	0	0.00	7.2	40.44	40.35	-7.2	1,752	-0.41%
2022/07/27	2	40.25	0	0.00	40.75	2	1,758	0.11%
2022/07/26	0.1	40.00	0	0.00	40.00	0.1	1,768	0.01%
2022/07/25	0.2	41.08	0	0.00	40.85	0.2	1,769	0.01%
2022/07/22	4	42.25	4.3	42.80	41.80	-0.3	1,777	-0.02%
2022/07/21	0	0.00	0.3	42.70	42.00	-0.3	1,798	-0.02%
2022/07/19	3	40.75	0	0.00	40.85	3	1,833	0.16%
2022/07/18	0	0.00	5	40.21	40.75	-5	1,850	-0.27%
2022/07/15	1	39.05	1	39.55	39.30	0	1,840	0.00%
2022/07/14	0.5	39.05	0	0.00	39.30	0.5	1,857	0.03%
2022/07/11	0.5	38.65	0	0.00	38.90	0.5	1,901	0.03%
2022/07/07	0	0.00	0.1	38.40	38.05	-0.1	1,917	0.00%
2022/07/05	0	0.00	1	37.85	38.60	-1	1,969	-0.05%
2022/07/04	1.1	36.64	14	36.94	37.05	-12.9	1,955	-0.66%
2022/06/30	1	40.00	0	0.00	39.65	1	1,927	0.05%
2022/06/28	0.3	42.22	0	0.00	42.35	0.3	1,924	0.02%
2022/06/24	0	0.00	0.1	41.40	40.90	-0.1	1,976	0.00%
2022/06/20	6	43.23	5	43.50	42.10	1	2,089	0.05%
2022/06/16	0	0.00	1	48.85	46.10	-1	2,073	-0.05%
2022/06/15	1	48.05	0	0.00	48.05	1	2,111	0.05%
2022/06/14	0.2	49.70	0	0.00	48.80	0.2	2,129	0.01%
2022/06/13	2	50.70	0	0.00	49.50	2	2,105	0.09%
2022/06/10	1	50.70	1	49.70	50.40	0	2,077	0.00%
2022/06/09	9	48.67	8	49.38	49.50	1	1,999	0.05%
2022/06/08	2.2	49.67	9	50.06	48.25	-6.8	1,955	-0.35%
2022/06/07	1	47.00	5	47.18	47.15	-4	1,835	-0.22%
2022/06/06	3	46.90	0	0.00	46.90	3	1,861	0.16%
2022/06/02	3	47.95	0	0.00	47.55	3	1,907	0.16%
2022/06/01	7	48.26	1	47.95	47.95	6	1,940	0.31%
2022/05/31	0	0.00	1.3	48.51	48.25	-1.3	1,944	-0.07%
2022/05/30	0	0.00	7	48.09	48.35	-7	1,961	-0.36%
2022/05/27	3	47.10	0	47.25	46.80	3	1,953	0.15%
2022/05/26	1	47.10	11	46.98	46.70	-10	1,998	-0.50%
2022/05/25	13	46.44	0	0.00	46.65	13	2,012	0.65%
2022/05/24	0.3	45.80	5	46.60	46.10	-4.7	2,055	-0.23%
2022/05/19	5	46.50	0	0.00	46.85	5	2,134	0.23%
2022/05/18	0	0.00	5	48.30	47.75	-5	2,136	-0.23%
2022/05/10	1	45.60	1	45.25	45.85	0	2,404	0.00%
2022/05/06	3	49.30	0	0.00	49.10	3	2,426	0.12%
2022/04/26	3	50.20	0	0.00	50.20	3	2,563	0.12%
2022/04/22	3	55.50	0	0.00	55.20	3	2,560	0.12%
2022/04/21	0	0.00	6	55.98	55.90	-6	2,592	-0.23%
2022/04/20	2	56.20	6	55.97	55.90	-4	2,690	-0.15%
2022/04/19	0	0.00	5	55.24	54.90	-5	2,768	-0.18%
2022/04/18	5	55.50	0	0.00	54.80	5	2,801	0.18%
2022/04/15	5	56.70	0	0.00	56.70	5	2,812	0.18%
2022/04/14	0	0.00	7	57.97	58.10	-7	2,858	-0.24%
2022/04/13	1	57.10	0	0.00	57.30	1	2,890	0.03%
2022/04/12	1	57.00	1	56.90	56.80	0	2,939	0.00%
2022/04/11	0	0.00	6	57.93	57.80	-6	3,104	-0.19%
2022/04/08	5	56.50	0	0.00	56.80	5	3,087	0.16%
2022/03/30	2	59.30	6	58.95	58.90	-4	3,359	-0.12%
2022/03/29	1	59.40	0	0.00	58.60	1	3,759	0.03%
2022/03/25	10	59.01	5	58.60	58.60	5	4,487	0.11%
2022/03/24	26	58.90	8	59.18	59.30	18	4,543	0.40%
2022/03/23	0	0.00	9	57.70	57.60	-9	4,483	-0.20%
2022/03/21	0	0.00	5	57.11	57.60	-5	4,514	-0.11%
2022/03/18	0	0.00	0.2	58.20	57.40	-0.2	4,571	0.00%
2022/03/16	0	0.00	1	55.39	53.90	-1	4,691	-0.02%
2022/03/14	3.1	56.61	1	57.30	56.80	2.1	4,990	0.04%
2022/03/11	0.1	57.70	0	0.00	57.30	0.1	5,033	0.00%
2022/03/10	10	59.30	5	58.10	58.10	5	5,066	0.10%
2022/03/08	0	0.00	0.1	56.70	55.70	-0.1	5,150	0.00%
2022/03/04	3	60.30	13	60.28	60.30	-10	5,321	-0.19%
2022/03/02	3	61.30	3	60.90	61.30	0	5,584	0.00%
2022/02/24	0	59.40	2	61.35	59.40	-2	6,225	-0.03%
2022/02/22	0	60.50	0	0.00	60.70	0	6,985	0.00%
2022/02/18	4	63.18	0	0.00	63.20	4	8,785	0.05%
2022/02/17	1	63.70	2	63.45	62.80	-1	8,993	-0.01%
2022/02/16	2	63.10	8	63.00	62.80	-6	9,192	-0.07%
2022/02/15	8	63.61	4	64.03	63.00	4	9,320	0.04%
2022/02/10	1	62.10	2	62.20	62.00	-1	10,077	-0.01%
2022/02/09	2	62.90	1	63.00	63.00	1	10,327	0.01%
2022/02/08	1	61.20	0	0.00	61.80	1	10,687	0.01%
2022/02/07	0	0.00	0.1	61.00	60.30	-0.1	11,138	0.00%
2022/01/26	1.2	58.85	2	58.80	58.80	-0.8	11,869	-0.01%
2022/01/25	1	60.10	0	0.00	58.80	1	12,763	0.01%
2022/01/24	10	58.92	10	58.58	59.80	0	14,046	0.00%
2022/01/20	0	0.00	1	61.50	61.30	-1	16,147	-0.01%
2022/01/19	8	62.10	2	62.00	61.70	6	17,364	0.03%
2022/01/18	10	61.90	1	61.70	60.80	9	19,165	0.05%
2022/01/17	1	61.60	1	61.90	61.90	0	20,166	0.00%
2022/01/14	2	60.30	0	0.00	60.30	2	20,549	0.01%
2022/01/13	1	60.00	0	0.00	61.00	1	20,817	0.00%
2022/01/12	1	61.50	0	0.00	61.60	1	21,437	0.00%
2022/01/11	0	0.00	4	64.40	63.60	-4	22,297	-0.02%
2022/01/07	4	66.40	0	0.00	64.70	4	22,478	0.02%
2022/01/06	1	65.70	0	0.00	66.20	1	22,566	0.00%
2022/01/05	1	67.50	1	67.20	67.10	0	22,803	0.00%
2022/01/04	16	69.84	4.2	69.52	68.50	11.8	23,103	0.05%
2022/01/03	0	0.00	7	68.63	68.00	-7	23,134	-0.03%
2021/12/30	0	0.00	2	68.45	68.60	-2	23,255	-0.01%
2021/12/29	2	68.15	1	68.10	68.80	1	23,503	0.00%
2021/12/28	1	67.90	0	0.00	67.60	1	23,666	0.00%
2021/12/27	4	68.63	2	68.20	68.10	2	23,860	0.01%
2021/12/24	0	0.00	2	70.35	69.30	-2	23,887	-0.01%
2021/12/23	16	71.85	11	71.67	70.00	5	23,922	0.02%
2021/12/22	73	70.49	10.8	70.80	69.40	62.2	23,617	0.26%
2021/12/21	13.2	69.15	12	69.73	70.90	1.2	23,249	0.01%
2021/12/20	1	67.00	10	66.90	66.70	-9	22,993	-0.04%
2021/12/17	1	65.50	0	0.00	65.40	1	23,066	0.00%
2021/12/16	4	66.87	1	66.70	66.70	3	23,173	0.01%
2021/12/14	4	66.70	11.2	66.34	66.30	-7.2	23,320	-0.03%
2021/12/13	2	67.65	4	67.43	68.40	-2	23,424	-0.01%
2021/12/10	3	66.50	0	0.00	66.20	3	23,706	0.01%
2021/12/09	27.3	67.87	16	68.00	67.50	11.3	24,691	0.05%
2021/12/08	5	66.30	4	66.55	65.90	1	24,632	0.00%
2021/12/07	4	65.73	1	65.00	64.90	3	24,717	0.01%
2021/12/06	1.4	65.01	1	65.59	65.90	0.4	24,861	0.00%
2021/12/03	4	65.50	4	65.63	65.60	0	24,988	0.00%
2021/12/02	0	0.00	2	65.60	64.50	-2	25,166	-0.01%
2021/12/01	8	65.79	5	65.58	65.90	3	25,283	0.01%
2021/11/30	3	67.70	10	67.40	66.80	-7	25,374	-0.03%
2021/11/29	7.1	65.71	2	64.80	67.00	5.1	25,463	0.02%
2021/11/26	22.1	67.18	11	66.59	66.60	11.1	25,496	0.04%
2021/11/25	13	68.54	6	69.00	68.90	7	25,931	0.03%
2021/11/24	8.2	68.94	50	68.90	68.70	-41.8	26,043	-0.16%
2021/11/23	49.9	72.24	55	71.29	69.70	-5.1	26,194	-0.02%
2021/11/22	6	72.50	3	71.10	70.30	3	26,828	0.01%
2021/11/19	54	73.55	41	73.81	73.00	13	27,069	0.05%
2021/11/18	91	74.38	100.6	74.28	73.70	-9.6	27,565	-0.03%
2021/11/17	26.6	70.46	21	70.03	69.30	5.6	26,737	0.02%
2021/11/16	6	69.37	1.2	68.60	68.20	4.8	26,867	0.02%
2021/11/15	10	67.72	6.6	68.14	69.50	3.4	26,973	0.01%
2021/11/12	11	67.69	6.2	68.64	67.60	4.8	27,032	0.02%
2021/11/11	13	68.37	15.2	68.85	68.00	-2.2	27,177	-0.01%
2021/11/10	48	66.08	61.5	66.28	66.60	-13.5	27,104	-0.05%
2021/11/09	35.6	67.78	33	67.85	68.40	2.6	27,093	0.01%
2021/11/08	18	67.12	7.4	67.36	67.00	10.6	27,301	0.04%
2021/11/05	24	69.55	7.9	68.33	67.60	16.1	27,578	0.06%
2021/11/04	39	68.54	47	68.54	67.80	-8	28,043	-0.03%
2021/11/03	44.9	69.79	36	70.24	70.00	8.9	28,178	0.03%
2021/11/02	20	75.03	37	74.67	72.00	-17	28,434	-0.06%
2021/11/01	67.4	80.70	50.5	80.44	80.00	16.9	27,999	0.06%
2021/10/29	61	77.80	79	78.06	80.10	-18	26,827	-0.07%
2021/10/28	42.1	72.52	45	72.00	72.90	-2.9	25,356	-0.01%
2021/10/27	42.4	71.29	36	70.90	72.80	6.4	24,984	0.03%
2021/10/26	62	70.29	71	70.69	68.00	-9	23,970	-0.04%
2021/10/25	36	65.55	55.9	67.14	67.80	-19.9	22,381	-0.09%
2021/10/22	12.9	60.36	27	60.82	61.70	-14.1	21,714	-0.06%
2021/10/21	27	60.97	8	61.14	60.30	19	21,614	0.09%
2021/10/20	39	61.18	29	60.91	61.40	10	21,499	0.05%
2021/10/19	32	60.81	27.5	61.10	61.00	4.5	21,160	0.02%
2021/10/18	6	56.53	2	56.30	56.50	4	20,656	0.02%
2021/10/15	5	55.74	12	56.02	56.50	-7	21,357	-0.03%
2021/10/14	13	55.08	1.4	54.61	54.70	11.6	21,488	0.05%
2021/10/13	16	56.23	13	56.05	55.90	3	21,551	0.01%
2021/10/12	11	56.38	17	56.74	56.70	-6	21,403	-0.03%
2021/10/08	7	55.09	8	55.19	55.10	-1	21,212	0.00%
2021/10/07	3	54.50	4	54.93	54.80	-1	21,167	0.00%
2021/10/06	10.7	54.60	9	54.17	54.20	1.7	21,300	0.01%
2021/10/05	7	52.30	11	52.90	53.40	-4	21,149	-0.02%
2021/10/04	6.3	52.46	15	52.66	51.80	-8.7	21,068	-0.04%
2021/10/01	2	53.15	5.1	52.85	51.50	-3.1	20,947	-0.01%
2021/09/30	3.1	53.92	5	54.04	54.60	-2	21,074	-0.01%
2021/09/29	5	54.50	4	54.93	54.20	1	21,643	0.00%
2021/09/28	2	55.85	4	56.40	55.70	-2	21,948	-0.01%
2021/09/27	1	57.80	0	0.00	56.90	1	22,042	0.00%
2021/09/24	8	57.68	1	57.10	57.10	7	22,603	0.03%
2021/09/23	4	57.00	1.1	58.27	56.70	2.9	22,726	0.01%
2021/09/22	2.1	56.10	2	55.65	56.30	0.1	22,843	0.00%
2021/09/17	3	56.60	4	57.15	57.50	-1	23,087	0.00%
2021/09/16	3	57.80	4	57.17	56.80	-1	23,363	0.00%
2021/09/15	14	58.55	3	58.17	59.10	11	23,281	0.05%
2021/09/14	21	59.36	35.7	60.38	59.80	-14.7	22,943	-0.06%
2021/09/13	6	58.10	5	58.40	57.20	1	22,074	0.00%
2021/09/10	1	56.80	2	57.40	58.00	-1	22,093	0.00%
2021/09/09	0	0.00	4	56.53	57.60	-4	22,149	-0.02%
2021/09/08	12	55.58	8	55.59	55.20	4	22,018	0.02%
2021/09/07	2.5	55.38	8.2	55.60	57.30	-5.7	21,923	-0.03%
2021/09/06	12.4	57.73	2	56.20	55.70	10.4	22,028	0.05%
2021/09/03	6	56.82	16	57.97	56.70	-10	22,024	-0.05%
2021/09/02	8	58.64	2	59.15	58.10	6	21,914	0.03%
2021/09/01	16	59.74	0.4	59.80	60.30	15.6	21,753	0.07%
2021/08/31	33	60.75	47	60.81	60.10	-14	21,671	-0.06%
2021/08/30	9	59.43	7	59.33	59.70	2	21,339	0.01%
2021/08/27	12	59.76	12	59.38	59.90	0	21,208	0.00%
2021/08/26	39.9	61.79	22.1	61.80	60.40	17.8	21,121	0.08%
2021/08/25	13.1	58.68	19.2	59.00	59.20	-6.1	20,180	-0.03%
2021/08/24	71.6	61.65	71	61.00	60.80	0.6	19,946	0.00%
2021/08/23	23	57.73	26.1	57.25	59.10	-3.1	19,014	-0.02%
2021/08/20	14.8	53.34	22.3	53.81	53.80	-7.5	18,748	-0.04%
2021/08/19	13.3	53.21	6.8	51.79	51.20	6.4	18,317	0.03%
2021/08/18	10	51.58	8.2	52.70	54.10	1.8	18,038	0.01%
2021/08/17	16.6	53.77	12	51.94	50.60	4.5	17,796	0.03%
2021/08/16	15.2	52.63	25.1	52.10	52.40	-9.9	17,516	-0.06%
2021/08/13	18.1	55.83	13.2	56.33	54.00	4.9	17,209	0.03%
2021/08/12	29.2	56.16	28.1	56.05	57.30	1.1	16,953	0.01%
2021/08/11	16.1	58.38	19.8	57.19	55.80	-3.7	16,530	-0.02%
2021/08/10	61.8	62.36	81	62.37	62.00	-19.2	16,070	-0.12%
2021/08/09	35	61.44	31	61.38	60.50	4	15,565	0.03%
2021/08/06	51	61.72	48.7	61.47	62.00	2.3	15,002	0.02%
2021/08/05	20.7	56.76	17.2	56.36	58.60	3.5	14,130	0.02%
2021/08/04	13	55.32	9.2	55.27	54.30	3.8	13,921	0.03%
2021/08/03	4.5	54.97	1.7	54.65	54.90	2.8	13,852	0.02%
2021/08/02	7.6	54.33	37	53.13	54.00	-29.4	13,718	-0.21%
2021/07/30	6.1	54.54	4.1	55.94	53.10	1.9	13,546	0.01%
2021/07/29	16.4	55.37	22.5	57.24	55.20	-6.1	13,361	-0.05%
2021/07/28	61.2	55.86	65.8	54.71	57.00	-4.7	13,119	-0.04%
2021/07/27	39.9	58.75	10.9	57.61	57.00	29	12,912	0.22%
2021/07/26	10.7	62.82	1	64.00	62.20	9.7	12,753	0.08%
2021/07/23	35.2	62.53	41	63.04	61.70	-5.9	12,611	-0.05%
2021/07/22	35	65.53	8.6	65.70	63.70	26.4	12,322	0.21%
2021/07/21	31.6	68.61	38	67.99	67.60	-6.4	11,956	-0.05%
2021/07/20	24	64.03	8	65.33	66.10	16	11,199	0.14%
2021/07/19	10	59.68	12.2	60.08	65.00	-2.2	11,042	-0.02%
2021/07/16	15	57.20	3.6	59.08	59.10	11.4	11,205	0.10%
2021/07/15	6.3	55.69	25	56.80	58.30	-18.7	11,452	-0.16%
2021/07/14	16.6	55.36	0	0.00	54.00	16.6	11,383	0.15%
2021/07/13	11	59.31	6	57.57	56.10	5	11,403	0.04%
2021/07/12	0	0.00	36	56.54	56.60	-36	11,169	-0.32%
2021/07/09	1	52.00	2	51.85	51.50	-1	11,115	-0.01%
2021/07/08	1	49.20	0	0.00	50.00	1	11,074	0.01%
2021/07/07	31	48.85	4	49.46	48.10	27	11,193	0.24%
2021/07/06	100	52.14	92.6	51.15	51.60	7.4	11,205	0.07%
2021/07/05	2	49.55	15.8	50.95	51.00	-13.8	10,763	-0.13%
2021/07/02	0	0.00	11	45.57	46.40	-11	10,397	-0.11%
2021/07/01	31.4	42.20	23.2	42.23	42.20	8.2	10,264	0.08%
2021/06/30	5	43.25	1	43.25	43.25	4	9,732	0.04%
2021/06/29	101.8	37.81	109	39.28	39.35	-7.2	9,466	-0.08%	大買/大賣/
2021/06/28	102.9	36.20	247.1	35.93	35.80	-144.2	9,251	-1.56%	大買/大賣/鉅額交易
2021/06/25	195.2	35.22	110.4	34.78	35.00	84.8	8,952	0.95%	大買/大賣/
2021/06/24	33.5	33.33	24	33.32	33.20	9.5	8,786	0.11%
2021/06/23	72.1	32.98	17	32.72	33.05	55.1	8,719	0.63%
2021/06/22	8.1	32.86	10	32.80	32.55	-1.9	8,622	-0.02%
2021/06/21	0.1	32.75	1	32.60	32.95	-0.9	8,469	-0.01%
2021/06/18	39.8	32.47	42	32.43	32.35	-2.2	8,294	-0.03%
2021/06/17	1.6	31.23	1	31.65	31.95	0.6	8,101	0.01%
2021/06/16	2	31.20	3	31.22	31.20	-1	8,042	-0.01%
2021/06/15	25	32.08	13	32.06	31.95	12	7,989	0.15%
2021/06/11	27	30.93	26	30.89	31.25	1	7,642	0.01%
2021/06/10	2	30.35	4	30.35	30.15	-2	7,457	-0.03%
2021/06/09	6.4	30.80	10	30.80	30.45	-3.6	7,361	-0.05%
2021/06/08	2	30.95	1.4	31.22	30.85	0.6	7,406	0.01%
2021/06/07	26.3	31.68	23.7	31.50	30.95	2.6	7,347	0.04%
2021/06/04	2	31.15	1.1	31.35	31.20	0.9	7,109	0.01%
2021/06/03	6.3	31.01	11	31.38	31.50	-4.7	7,051	-0.07%
2021/06/02	7	31.16	6.1	30.85	30.80	0.9	6,840	0.01%
2021/06/01	30.5	31.07	25.1	31.21	31.15	5.4	6,722	0.08%
2021/05/28	16.5	30.57	14	30.56	30.95	2.5	6,597	0.04%
2021/05/27	0	0.00	4.1	28.82	29.10	-4.1	6,246	-0.07%
2021/05/26	4	29.13	0	0.00	28.80	4	6,262	0.06%
2021/05/25	0.1	28.77	12.4	28.90	29.30	-12.3	6,235	-0.20%
2021/05/24	3.2	28.31	2	28.45	28.45	1.2	6,185	0.02%
2021/05/21	2	28.25	10.1	28.16	28.25	-8.1	6,195	-0.13%
2021/05/19	3	28.15	0.2	28.60	28.25	2.8	6,299	0.04%
2021/05/18	5.1	28.64	18.2	28.00	28.65	-13.1	6,283	-0.21%
2021/05/17	35.7	28.96	0	0.00	28.50	35.7	6,265	0.57%
2021/05/14	0.1	27.10	0.1	27.25	27.30	0	5,919	0.00%
2021/05/13	0	0.00	2	27.45	27.30	-2	5,906	-0.03%
2021/05/12	3.1	28.82	5.5	28.13	27.55	-2.4	5,793	-0.04%
2021/05/11	0	0.00	0.1	28.30	27.25	-0.1	5,524	0.00%
2021/05/10	0.5	28.65	10	29.00	28.45	-9.5	5,466	-0.17%
2021/05/07	0.1	28.25	2	28.55	28.55	-1.9	5,455	-0.03%
2021/05/06	0	0.00	16.6	28.46	27.75	-16.6	5,442	-0.31%
2021/05/05	0.6	29.25	1.2	29.24	28.20	-0.5	5,463	-0.01%
2021/05/04	23.1	27.96	1.5	28.09	29.05	21.6	5,416	0.40%
2021/05/03	94	30.16	92.3	29.53	29.20	1.7	5,287	0.03%
2021/04/29	6	29.77	0.2	29.90	29.45	5.8	5,145	0.11%
2021/04/28	3	29.68	11	30.49	30.20	-8	5,105	-0.16%
2021/04/27	0	0.00	4.1	29.75	29.80	-4.1	5,062	-0.08%
2021/04/26	1	30.15	0	0.00	30.15	1	4,993	0.02%
2021/04/23	1.2	30.88	10.5	30.61	30.25	-9.4	4,950	-0.19%
2021/04/22	23.5	31.80	47.1	32.40	30.40	-23.6	4,915	-0.48%
2021/04/21	16.1	31.39	7.9	31.59	32.60	8.3	4,543	0.18%
2021/04/20	5	29.90	5.3	30.00	30.00	-0.3	4,172	-0.01%
2021/04/19	5.4	30.29	0	0.00	29.90	5.4	4,188	0.13%
2021/04/16	5	29.05	3	29.20	29.20	2	4,100	0.05%
2021/04/15	0.3	28.83	0	0.00	28.85	0.3	4,082	0.01%
2021/04/14	12.5	27.67	7	28.11	28.15	5.5	4,043	0.14%
2021/04/13	10	28.60	6.2	29.10	28.60	3.9	4,028	0.10%
2021/04/12	2.1	29.20	13	29.59	29.60	-10.9	3,872	-0.28%
2021/04/09	14	28.84	54	28.37	28.25	-40	3,724	-1.07%
2021/04/08	10	27.60	0	28.00	27.70	10	3,645	0.27%
2021/04/07	26	27.70	20	27.80	27.70	6	3,862	0.16%
2021/04/06	0.1	27.80	14	27.91	27.80	-13.9	3,882	-0.36%
2021/03/30	0	0.00	5	27.10	27.15	-5	4,127	-0.12%
2021/03/29	32	27.59	22.1	27.21	27.20	9.9	4,132	0.24%
2021/03/26	10.8	26.41	2	26.40	26.85	8.8	3,991	0.22%
2021/03/23	3	26.62	0	0.00	26.65	3	3,997	0.08%
2021/03/22	21	26.81	24	27.01	26.80	-3	3,989	-0.08%
2021/03/19	1	26.50	0	0.00	26.45	1	3,988	0.03%
2021/03/18	0	0.00	1.2	26.62	26.50	-1.2	4,030	-0.03%
2021/03/17	1.1	26.16	0	0.00	26.45	1.1	4,055	0.03%
2021/03/16	20	26.40	1	26.70	26.35	19	4,110	0.46%
2021/03/15	2	26.45	0	0.00	26.50	2	4,141	0.05%
2021/03/12	0	0.00	4	26.95	26.60	-4	4,197	-0.10%
2021/03/11	22.3	26.14	2	26.30	26.55	20.3	4,145	0.49%
2021/03/10	0.1	26.10	0	0.00	26.15	0.1	4,145	0.00%
2021/03/09	4	25.53	4	25.95	25.95	0	4,186	0.00%
2021/03/08	2	25.95	0	0.00	25.75	2	4,270	0.05%
2021/03/04	2	26.25	4.3	26.49	26.25	-2.3	4,416	-0.05%
2021/03/03	6.1	27.03	6.1	27.38	26.70	0	4,505	0.00%
2021/03/02	0	0.00	0.4	26.88	26.30	-0.4	4,612	-0.01%
2021/02/26	2.5	27.23	2.7	27.21	26.85	-0.2	5,380	0.00%
2021/02/25	4	27.10	0	0.00	27.00	4	5,412	0.07%
2021/02/24	0	0.00	2.3	27.02	27.10	-2.3	5,440	-0.04%
2021/02/23	0	0.00	3	27.17	27.00	-3	5,448	-0.06%
2021/02/22	3	26.96	0	0.00	27.35	3	5,688	0.05%
2021/02/19	0.8	26.35	0	0.00	26.65	0.8	6,017	0.01%
2021/02/18	0	0.00	0.1	26.20	26.25	-0.1	6,113	0.00%
2021/02/17	1	25.95	0	0.00	25.90	1	6,107	0.02%
2021/02/05	0.5	24.70	0	0.00	24.80	0.5	6,058	0.01%
2021/02/04	2	24.84	0.1	24.95	25.05	1.9	6,091	0.03%
2021/02/03	0.1	24.15	0	0.00	24.75	0.1	6,167	0.00%
2021/02/01	0	0.00	6.1	23.52	23.80	-6.1	6,643	-0.09%
2021/01/29	0	0.00	0.2	24.50	24.00	-0.2	6,964	0.00%
2021/01/28	0	0.00	0.3	25.07	24.90	-0.3	7,073	0.00%
2021/01/27	5	25.12	0	0.00	25.25	5	7,075	0.07%
2021/01/25	0.2	24.08	1	24.40	24.75	-0.8	7,075	-0.01%
2021/01/22	0.8	24.20	0.5	24.10	24.35	0.4	7,141	0.01%
2021/01/21	0.5	23.49	0	0.00	23.65	0.5	7,154	0.01%
2021/01/20	3.5	24.65	3.2	24.06	23.90	0.3	7,158	0.00%
2021/01/15	0	0.00	0.1	26.10	25.30	-0.1	7,110	0.00%
2021/01/14	0.4	26.05	0	0.00	26.25	0.4	7,098	0.00%
2021/01/13	0	0.00	3	26.43	26.25	-3	7,133	-0.04%
2021/01/12	10	27.24	0.1	26.60	26.20	9.9	7,321	0.14%
2021/01/11	4	26.68	1.4	26.64	26.75	2.6	7,379	0.04%
2021/01/07	0.3	27.25	0	0.00	27.30	0.3	7,439	0.00%
2021/01/06	0.3	26.70	1	26.85	26.85	-0.7	7,480	-0.01%
2021/01/05	2	28.10	1.2	27.96	27.75	0.8	7,424	0.01%
2021/01/04	4	28.09	10	28.30	27.85	-6	7,359	-0.08%
2020/12/31	12	28.02	0.1	28.30	28.00	11.9	7,285	0.16%
2020/12/30	3	27.77	4.1	28.23	28.00	-1.1	7,131	-0.02%
2020/12/28	2	28.05	0	0.00	27.55	2	7,112	0.03%
2020/12/25	3.4	27.31	3	27.42	27.25	0.4	7,078	0.01%
2020/12/24	1	26.90	0	0.00	26.90	1	6,897	0.01%
2020/12/21	0	0.00	1	25.90	26.45	-1	6,825	-0.01%
2020/12/18	2	26.08	6	25.98	25.90	-4	6,894	-0.06%
2020/12/16	1	26.25	3	26.25	26.25	-2	7,472	-0.03%
2020/12/15	1	26.65	1.5	26.80	26.30	-0.5	7,828	-0.01%
2020/12/11	0	0.00	0.2	26.30	26.05	-0.2	7,901	0.00%
2020/12/10	1	27.00	4	26.91	26.30	-3	7,857	-0.04%
2020/12/09	3	27.37	0	0.00	26.85	3	7,885	0.04%
2020/12/07	0	0.00	2	26.70	26.75	-2	7,793	-0.03%
2020/12/04	3	27.25	0	0.00	27.00	3	7,750	0.04%
2020/12/03	1	27.40	3	27.15	27.10	-2	7,708	-0.03%
2020/12/02	0	0.00	2	27.90	27.25	-2	7,672	-0.03%
2020/12/01	1	27.50	2	27.78	27.75	-1	7,574	-0.01%
2020/11/30	6	28.26	1	28.20	28.00	5	7,525	0.07%
2020/11/27	2	27.70	3	27.90	28.10	-1	7,457	-0.01%
2020/11/26	5	28.20	5.1	28.57	28.15	-0.1	7,499	0.00%
2020/11/25	102.6	26.94	99	27.32	28.35	3.6	7,213	0.05%	大買/
2020/11/24	3	26.33	2	26.70	26.35	1	6,411	0.02%
2020/11/23	1	26.20	6	26.08	26.05	-5	6,315	-0.08%
2020/11/20	3	26.40	0	0.00	26.20	3	6,264	0.05%
2020/11/19	4	26.79	2	26.78	26.60	2	6,208	0.03%
2020/11/18	9.7	26.21	9	26.54	26.95	0.7	5,928	0.01%
2020/11/17	0	0.00	1	25.65	25.85	-1	5,496	-0.02%
2020/11/16	0	0.00	2	25.15	24.90	-2	5,391	-0.04%
2020/11/13	0.4	25.09	0	0.00	25.10	0.4	5,377	0.01%
2020/11/12	1	24.70	2	24.90	24.90	-1	5,365	-0.02%
2020/11/11	5	26.00	10	25.49	25.15	-5	5,328	-0.09%
2020/11/10	0.5	25.41	4	25.58	25.60	-3.5	5,230	-0.07%
2020/11/09	8	25.77	7	25.78	25.95	1	5,122	0.02%
2020/11/06	29	25.11	40	25.23	25.40	-11	4,746	-0.23%
2020/11/05	0	0.00	7	24.64	24.90	-7	4,438	-0.16%
2020/11/04	1	23.90	3	24.00	23.90	-2	4,351	-0.05%
2020/11/03	3	24.25	3	24.10	24.10	0	4,350	0.00%
2020/11/02	0	0.00	2	23.70	23.35	-2	4,305	-0.05%
2020/10/30	8	24.15	0	0.00	23.60	8	4,311	0.19%
2020/10/27	2	23.80	0	0.00	23.80	2	4,311	0.05%
2020/10/23	0	0.00	3	24.25	24.20	-3	4,357	-0.07%
2020/10/22	3	24.08	3	24.05	23.95	0	4,367	0.00%
2020/10/21	5	24.75	1	25.20	24.65	4	4,339	0.09%
2020/10/20	11	25.65	18	25.55	25.15	-7	4,338	-0.16%
2020/10/19	13	25.41	3	24.90	25.45	10	4,152	0.24%
2020/10/16	4	24.51	6	24.69	24.55	-2	3,999	-0.05%
2020/10/15	1	23.85	9	24.13	23.85	-8	3,872	-0.21%
2020/10/14	1	24.00	21	24.31	24.50	-20	3,855	-0.52%
2020/10/13	2.5	23.29	2	23.65	23.80	0.5	3,875	0.01%
2020/10/08	1	23.95	15	23.88	23.35	-14	3,923	-0.36%
2020/10/07	2	24.10	0.3	24.15	23.95	1.7	3,967	0.04%
2020/10/06	28	24.44	6	24.72	24.35	22	4,023	0.55%
2020/10/05	13.5	24.24	5	24.41	24.60	8.5	4,152	0.20%
2020/09/30	11	23.55	0	0.00	24.00	11	4,329	0.25%
2020/09/28	1	22.70	1	22.45	22.45	0	4,611	0.00%
2020/09/24	1	22.85	0.6	22.65	22.40	0.4	5,015	0.01%
2020/09/23	5	24.89	31	24.60	23.60	-26	5,169	-0.50%
2020/09/22	9	24.80	16	24.81	24.65	-7	5,105	-0.14%
2020/09/21	62	26.27	33	26.08	25.80	29	5,109	0.57%
2020/09/18	34	24.75	95	24.62	25.20	-61	4,658	-1.31%
2020/09/17	1	23.00	5	23.18	23.40	-4	4,376	-0.09%
2020/09/16	2	23.45	9	23.36	23.30	-7	4,668	-0.15%
2020/09/15	4	22.65	0	22.50	22.50	4	4,539	0.09%
2020/09/14	15	23.01	35	22.97	22.75	-20	4,552	-0.44%
2020/09/11	0.5	21.90	0	0.00	22.00	0.5	4,530	0.01%
2020/09/10	5	22.35	0	0.00	22.35	5	4,507	0.11%
2020/09/09	0	0.00	5	22.65	22.55	-5	4,516	-0.11%
2020/09/07	0	0.00	16	22.61	22.35	-16	4,560	-0.35%
2020/09/04	3	22.25	0	0.00	22.25	3	4,617	0.06%
2020/09/03	0.1	22.40	4	22.90	22.50	-3.9	4,624	-0.08%
2020/09/02	12	22.96	0	0.00	22.85	12	4,659	0.26%
2020/09/01	58	23.61	19	23.49	23.45	39	4,628	0.84%
2020/08/31	11	22.44	10	22.70	22.55	1	4,469	0.02%
2020/08/28	6	22.13	1	22.05	21.95	5	4,443	0.11%
2020/08/27	0	0.00	5	21.65	21.55	-5	4,465	-0.11%
2020/08/26	0	0.00	1	21.75	21.60	-1	4,480	-0.02%
2020/08/25	5	21.60	0	0.00	21.55	5	4,515	0.11%
2020/08/24	1	21.65	0	0.00	21.65	1	4,521	0.02%
2020/08/21	2	21.83	2	21.83	21.80	0	4,553	0.00%
2020/08/20	5	20.50	0	0.00	20.60	5	4,573	0.11%
2020/08/19	0	0.00	5	22.30	21.70	-5	4,637	-0.11%
2020/08/13	0	0.00	5	21.10	21.05	-5	5,053	-0.10%
2020/08/12	5	21.30	0	0.00	21.20	5	5,497	0.09%
2020/08/10	5	23.00	0	0.00	23.05	5	5,739	0.09%
2020/08/07	0	0.00	1	23.10	22.65	-1	5,693	-0.02%
2020/08/05	10	23.00	1	23.25	23.00	9	5,656	0.16%
2020/08/04	11	23.35	10	23.20	23.20	1	5,634	0.02%
2020/08/03	4	22.90	15	23.55	23.80	-11	5,592	-0.20%
2020/07/31	1	22.50	3	22.72	22.45	-2	5,499	-0.04%
2020/07/30	19	22.76	13	22.65	22.70	6	5,484	0.11%
2020/07/29	1	21.95	2	21.83	21.90	-1	5,426	-0.02%
2020/07/28	6	21.82	2	21.55	21.35	4	5,397	0.07%
2020/07/27	10	21.30	3	21.27	21.30	7	5,358	0.13%
2020/07/24	23	22.24	2	21.90	21.60	21	5,333	0.39%
2020/07/23	15	22.68	2.7	23.06	22.60	12.3	5,280	0.23%
2020/07/22	1	23.10	0	0.00	23.10	1	5,250	0.02%
2020/07/21	0	0.00	4	22.94	22.75	-4	5,227	-0.08%
2020/07/20	2	23.20	1	23.30	22.90	1	5,198	0.02%
2020/07/17	7	23.35	10	22.74	22.85	-3	5,155	-0.06%
2020/07/16	1	24.20	1	24.10	24.05	0	5,057	0.00%
2020/07/15	3	24.22	2	23.95	23.90	1	5,021	0.02%
2020/07/14	3	24.85	1	25.70	24.35	2	4,964	0.04%
2020/07/13	1	25.60	1	26.10	25.15	0	4,879	0.00%
2020/07/10	7	26.06	7	25.64	25.50	0	4,784	0.00%
2020/07/09	11	28.94	7	29.36	27.45	4	4,574	0.09%
2020/07/08	2	27.75	8	27.09	28.15	-6	4,146	-0.14%
2020/07/07	9	26.27	2	26.10	25.60	7	4,013	0.17%
2020/07/06	17	26.85	11	26.55	27.00	6	3,717	0.16%
2020/07/03	0	0.00	4	24.55	24.55	-4	3,347	-0.12%
2020/07/02	11	22.02	11	21.88	22.35	0	3,210	0.00%
2020/07/01	4	20.90	0	0.00	20.90	4	2,985	0.13%
2020/06/30	26	21.67	2	21.50	21.40	24	2,943	0.82%
2020/06/29	0	0.00	1	21.20	21.70	-1	2,828	-0.04%
2020/06/24	1	21.40	7	21.35	20.95	-6	2,766	-0.22%
2020/06/23	8	21.81	7	22.41	22.25	1	2,669	0.04%
2020/06/22	2	20.15	6	20.60	20.60	-4	2,348	-0.17%
2020/06/17	2	20.00	0	0.00	19.95	2	2,224	0.09%
2020/06/11	4	20.10	5	20.20	19.45	-1	2,182	-0.05%
2020/06/10	1.7	19.50	0	0.00	19.65	1.7	2,114	0.08%
2020/06/09	0	0.00	5	19.40	19.40	-5	2,109	-0.24%
2020/06/08	0	0.00	4	20.45	20.40	-4	2,077	-0.19%
2020/06/05	1	20.90	0	0.00	20.80	1	2,061	0.05%
2020/06/03	15	20.70	15	20.85	20.65	0	2,025	0.00%
2020/06/02	0	0.00	0.7	20.30	20.10	-0.7	1,986	-0.04%
2020/06/01	5.5	20.54	2	21.20	20.55	3.5	1,979	0.18%
2020/05/29	0.2	20.30	0	0.00	20.45	0.2	2,020	0.01%
2020/05/28	0	0.00	0	20.30	20.10	0	2,021	0.00%
2020/05/27	0	0.00	2.3	20.62	20.40	-2.3	1,992	-0.12%
2020/05/26	2	20.65	0	0.00	20.75	2	1,943	0.10%
2020/05/25	4	22.10	3	22.05	21.75	1	1,853	0.05%
2020/05/22	2	21.65	0	0.00	21.55	2	1,764	0.11%
2020/05/21	61	23.05	63	22.33	22.25	-2	1,770	-0.11%
2020/05/20	5	21.87	0	0.00	21.85	5	1,594	0.31%
2020/05/19	13	21.97	28	21.74	22.30	-15	1,523	-0.98%
2020/05/18	0.5	20.20	2	19.65	20.30	-1.5	1,065	-0.14%
2020/05/15	2	19.05	3	19.55	19.15	-1	913	-0.11%
2020/05/14	0	0.00	1	17.80	17.80	-1	779	-0.13%
2020/05/13	0.9	17.90	0	0.00	18.00	0.9	781	0.11%
2020/05/12	0.4	17.70	0	0.00	17.85	0.4	786	0.05%
2020/05/06	1	18.05	0	0.00	17.80	1	806	0.12%
2020/04/27	0.5	17.20	0	0.00	17.30	0.5	1,011	0.05%
2020/04/21	0	0.00	2	16.60	16.75	-2	1,001	-0.20%
2020/04/20	0	0.00	1	16.90	16.85	-1	1,007	-0.10%
2020/04/10	0	0.00	0	16.70	16.55	0	1,007	0.00%
2020/04/09	0	0.00	0	16.60	16.45	0	1,006	0.00%
2020/04/08	0	15.90	0	0.00	15.95	0	1,001	0.00%
2020/03/31	0	0.00	2	15.20	15.30	-2	988	-0.20%
2020/03/12	0	0.00	3.5	17.72	17.35	-3.5	891	-0.39%
2020/03/11	0.2	18.20	0	0.00	18.30	0.2	858	0.02%
2020/03/10	0.3	18.40	0	0.00	18.50	0.3	852	0.03%
2020/03/09	0	0.00	0	18.95	18.40	0	838	0.00%
2020/03/05	0	0.00	4	19.28	19.15	-4	815	-0.49%
2020/03/04	14.1	19.26	9	19.68	19.30	5.1	797	0.63%
2020/03/03	0	0.00	1	18.65	18.80	-1	712	-0.14%
2020/03/02	1	18.15	0	0.00	18.55	1	693	0.14%
2020/02/24	10	19.20	0	0.00	18.95	10	648	1.54%
2020/02/19	0.4	18.30	2	18.40	18.45	-1.6	490	-0.32%
2020/02/18	0	0.00	1	18.40	18.35	-1	493	-0.20%
2020/02/17	1.3	18.30	0	0.00	18.40	1.3	499	0.26%
2020/02/14	0	0.00	1	18.50	18.50	-1	500	-0.20%
2020/02/13	0.8	18.40	0	0.00	18.50	0.8	497	0.17%
2020/02/10	0	18.30	1	18.40	18.40	-1	490	-0.20%
2020/02/07	0.9	18.50	0	0.00	18.60	0.9	487	0.18%
2020/02/03	0	0.00	0.3	18.65	18.50	-0.3	436	-0.06%
2020/01/30	0.1	18.30	0	0.00	18.45	0.1	313	0.04%
2020/01/15	0	0.00	1	18.45	18.40	-1	328	-0.30%
2020/01/14	0.7	18.40	0	0.00	18.50	0.7	338	0.22%
2020/01/02	0	0.00	1	18.45	18.45	-1	390	-0.26%
2019/12/31	1.5	18.40	0	0.00	18.50	1.5	389	0.38%
2019/12/30	0	0.00	1	18.45	18.45	-1	394	-0.25%
2019/12/25	1.4	18.50	0	0.00	18.60	1.4	401	0.34%
2019/12/24	0	0.00	2	18.50	18.55	-2	411	-0.49%
2019/12/23	0.5	18.40	0	0.00	18.50	0.5	413	0.12%
2019/12/19	0	0.00	0.3	18.30	18.45	-0.3	417	-0.07%
2019/12/13	0	0.00	12	18.35	18.25	-12	426	-2.81%
2019/12/10	0.1	18.30	0	0.00	18.40	0.1	419	0.03%
2019/12/09	0	0.00	1	18.50	18.50	-1	416	-0.24%
2019/12/06	0.8	18.30	0	0.00	18.40	0.8	416	0.18%
2019/12/02	0	0.00	5	18.45	18.45	-5	423	-1.18%
2019/11/28	0.4	18.60	0	0.00	18.70	0.4	422	0.09%
2019/11/22	3	18.70	0	0.00	18.70	3	427	0.70%
2019/11/12	0.2	18.90	0	0.00	19.00	0.2	423	0.06%
2019/11/11	0	0.00	1	18.95	18.90	-1	424	-0.24%
2019/11/08	0	0.00	1	19.10	19.15	-1	418	-0.24%
2019/11/07	0.4	19.20	0	0.00	19.30	0.4	413	0.10%
2019/11/04	0.4	19.10	0	0.00	19.20	0.4	417	0.11%
2019/10/29	10	19.40	0	0.00	19.25	10	413	2.42%
2019/10/24	0	0.00	1	19.55	19.45	-1	434	-0.23%
2019/10/23	1	19.20	0	0.00	19.35	1	416	0.24%
2019/10/22	2	19.40	0.2	19.50	19.35	1.8	412	0.44%
2019/10/21	1	19.70	0	0.00	19.40	1	403	0.25%
2019/10/16	0	0.00	1	18.95	18.95	-1	357	-0.28%
2019/10/15	0.4	18.90	0	0.00	19.00	0.4	355	0.12%
2019/10/14	0.5	19.00	0	0.00	19.10	0.5	353	0.14%
2019/10/09	0	18.80	0	0.00	18.95	0	340	0.01%
2019/10/08	0	0.00	0.4	18.95	18.80	-0.4	334	-0.13%
2019/10/07	0	0.00	1	18.90	18.80	-1	343	-0.29%
2019/10/04	0	0.00	2	18.85	18.80	-2	351	-0.57%
2019/10/01	1	19.10	10	19.13	19.10	-9	347	-2.59%
2019/09/26	1.1	18.95	0	0.00	19.00	1.1	333	0.32%
2019/09/25	9.2	18.95	0	0.00	18.90	9.2	331	2.78%
2019/09/24	0	18.80	0	0.00	18.90	0	329	0.00%
2019/09/20	0	18.80	0	0.00	18.90	0	319	0.01%
2019/09/19	0.2	18.60	0	0.00	18.70	0.2	308	0.05%
2019/09/16	0.3	18.60	0	0.00	18.70	0.3	308	0.10%
2019/09/12	0	0.00	0.4	19.50	18.60	-0.4	307	-0.12%
2019/09/05	0	0.00	0.1	18.90	18.75	-0.1	301	-0.05%
2019/09/04	0.4	18.80	0	0.00	18.90	0.4	296	0.12%
2019/08/29	0	0.00	1	18.55	18.55	-1	293	-0.34%
2019/08/28	0.4	18.30	0	0.00	18.40	0.4	292	0.13%
2019/08/23	0.8	18.30	0	0.00	18.40	0.8	288	0.27%
2019/08/16	0	0.00	1	18.45	18.45	-1	290	-0.34%
2019/08/15	0.9	18.40	0	0.00	18.50	0.9	292	0.30%
2019/08/14	0	18.40	21	18.42	18.50	-21	294	-7.12%
2019/08/13	0	0.00	2	18.40	18.35	-2	296	-0.68%
2019/08/08	0	0.00	1	18.60	18.60	-1	297	-0.34%
2019/08/07	1.1	18.40	0	0.00	18.50	1.1	296	0.38%
2019/08/06	0	0.00	1	18.15	18.25	-1	296	-0.34%
2019/08/05	0.1	18.20	0	0.00	18.30	0.1	293	0.04%
2019/08/02	0	0.00	1	18.60	18.55	-1	295	-0.34%
2019/08/01	0.9	18.60	0	0.00	18.70	0.9	295	0.31%
2019/07/30	1	18.85	0	0.00	18.65	1	296	0.34%
2019/07/23	0.2	19.00	0	0.00	19.10	0.2	255	0.09%
2019/07/22	0.5	18.90	0	0.00	19.00	0.5	255	0.20%
2019/07/19	0	18.90	0	0.00	19.00	0	255	0.00%
2019/07/18	0	0.00	1	19.00	18.95	-1	257	-0.39%
2019/07/16	0.3	19.00	1	19.05	19.10	-0.7	293	-0.22%
2019/07/10	1.5	18.80	0	0.00	18.95	1.5	316	0.47%
2019/07/01	0.2	18.30	0.2	18.30	18.40	0	334	-0.01%
2019/06/25	0	0.00	0.4	18.60	18.45	-0.4	344	-0.12%
2019/06/20	0.6	18.40	0	0.00	18.50	0.6	352	0.18%
2019/06/19	0	0.00	10	18.50	18.50	-10	358	-2.79%
2019/06/14	0	0.00	1	18.65	18.65	-1	370	-0.27%
2019/06/13	0	0.00	0.3	19.95	18.40	-0.3	373	-0.08%
2019/06/12	1.3	18.40	0	0.00	18.50	1.3	380	0.34%
2019/06/10	0	0.00	2	18.40	18.55	-2	385	-0.52%
2019/05/21	0	0.00	0.1	19.30	18.40	-0.1	477	-0.03%
2019/05/14	0	0.00	1	18.50	18.55	-1	595	-0.17%
2019/05/13	0	0.00	6.1	18.60	18.55	-6.1	667	-0.92%
2019/05/09	0.6	18.60	0	0.00	18.70	0.6	665	0.09%
2019/05/03	0.1	19.30	0	0.00	19.40	0.1	649	0.02%
2019/05/02	0	0.00	0.2	19.60	19.45	-0.2	648	-0.03%
2019/04/26	0	0.00	1	19.45	19.45	-1	647	-0.15%
2019/04/23	1	19.85	0	0.00	19.80	1	646	0.16%
2019/04/22	0	0.00	0.1	19.85	19.85	-0.1	638	-0.02%
2019/04/19	1.5	19.47	0	0.00	19.50	1.5	610	0.25%
2019/04/18	0	19.30	0	0.00	19.45	0	606	0.00%
2019/04/17	1	19.60	4	19.75	19.55	-3	601	-0.50%
2019/04/10	0	0.00	1	19.45	19.45	-1	575	-0.17%
2019/04/03	1.5	19.13	0	0.00	19.30	1.5	565	0.27%
2019/03/29	0.3	19.00	0	0.00	19.10	0.3	562	0.05%
2019/03/27	1	19.10	0	0.00	19.05	1	566	0.18%
2019/03/26	1.4	19.07	0	0.00	19.15	1.4	570	0.25%
2019/03/18	0	0.00	1	19.50	19.50	-1	586	-0.17%
2019/03/15	0.1	19.30	0	0.00	19.45	0.1	590	0.01%
2019/03/14	2.2	19.49	0	0.00	19.50	2.2	593	0.38%
2019/03/12	0	0.00	2	19.70	19.65	-2	660	-0.30%
2019/03/08	2	19.50	0.1	19.60	19.45	1.9	690	0.28%
2019/03/07	1	19.90	0	0.00	19.80	1	682	0.15%
2019/03/05	2	19.75	0	0.00	19.75	2	682	0.29%
2019/03/04	0.3	20.00	0	0.00	20.15	0.3	670	0.04%
2019/02/22	0.5	20.10	2	20.20	20.20	-1.5	641	-0.23%
2019/02/20	0	0.00	10	20.35	20.15	-10	689	-1.45%
2019/02/19	0	0.00	0.4	22.35	20.15	-0.4	679	-0.07%
2019/02/15	2	20.30	1	20.60	20.45	1	660	0.15%
2019/02/14	10.2	20.40	1	20.45	20.45	9.2	618	1.49%
2019/02/13	6	20.00	0	0.00	20.20	6	579	1.04%
2019/02/12	0.1	20.00	3	20.32	20.10	-2.9	561	-0.51%
2019/02/11	0	0.00	0.2	19.50	19.05	-0.2	492	-0.03%
2019/01/30	0	0.00	0	18.85	18.70	0	490	0.00%
2019/01/23	0	0.00	0	18.90	18.75	0	540	0.00%
2019/01/22	0	0.00	1	18.70	18.65	-1	548	-0.18%
2019/01/15	1	18.70	0	0.00	18.85	1	598	0.17%
2019/01/11	0	18.80	0	0.00	18.90	0	608	0.01%
2018/12/24	2	19.40	0	0.00	19.25	2	740	0.27%
2018/12/21	0	0.00	1	18.80	18.80	-1	743	-0.13%
2018/12/18	0.2	19.10	2	19.25	19.20	-1.8	789	-0.23%
2018/12/17	1.5	19.05	0	0.00	19.20	1.5	779	0.19%
2018/12/14	0	0.00	0.2	19.10	18.95	-0.2	795	-0.03%
2018/12/11	0.2	18.70	0	0.00	18.85	0.2	915	0.02%
2018/12/07	0	0.00	1	19.20	19.20	-1	930	-0.11%
2018/12/05	0.2	19.80	0	0.00	19.90	0.2	900	0.02%
2018/12/04	0.1	19.50	0	0.00	19.60	0.1	895	0.01%
2018/11/30	0	0.00	0.1	19.05	18.90	-0.1	937	-0.01%
2018/11/28	0.2	18.90	0	0.00	19.00	0.2	935	0.02%
2018/11/23	0	0.00	1	18.90	18.90	-1	1,023	-0.10%
2018/11/21	0.4	19.00	0	0.00	19.15	0.4	1,041	0.04%
2018/11/19	1.2	19.00	0	0.00	19.10	1.2	993	0.12%
2018/11/15	0.3	18.40	0	0.00	18.55	0.3	986	0.03%
2018/11/14	0.2	18.20	0	0.00	18.30	0.2	989	0.02%
2018/11/08	0	0.00	10	18.60	18.45	-10	1,014	-0.99%
2018/11/06	0	0.00	0.4	18.45	18.30	-0.4	1,069	-0.04%
2018/11/05	0.4	18.60	0	0.00	18.70	0.4	1,075	0.04%
2018/11/02	0	0.00	1	18.70	18.70	-1	1,102	-0.09%
2018/11/01	10	19.10	0	0.00	18.60	10	1,115	0.90%
2018/10/30	0	0.00	1.7	17.94	17.85	-1.7	1,099	-0.15%
2018/10/29	1.5	17.70	0	0.00	17.85	1.5	1,139	0.13%
2018/10/26	0	0.00	0	17.95	17.80	0	1,150	0.00%
2018/10/25	1.2	18.21	1	17.95	17.90	0.2	1,148	0.02%
2018/10/24	0	0.00	2	18.40	18.35	-2	1,132	-0.18%
2018/10/11	0	0.00	0.1	17.75	17.50	-0.1	1,392	-0.01%
2018/10/09	0	0.00	0	19.45	19.30	0	1,370	0.00%
2018/10/08	0	0.00	0.5	19.55	19.40	-0.5	1,399	-0.04%
2018/10/05	1	19.50	0	0.00	19.45	1	1,467	0.07%
2018/10/04	0	0.00	3	19.95	19.95	-3	1,520	-0.20%
2018/10/03	2	20.58	0.2	20.30	20.10	1.8	1,582	0.12%
2018/10/02	0.1	20.30	0	0.00	20.40	0.1	1,745	0.00%
2018/09/27	2	20.30	2	20.55	20.25	0	2,061	0.00%
2018/09/26	1	20.75	0	0.00	20.45	1	2,148	0.05%
2018/09/25	2	20.50	0	0.00	20.35	2	2,762	0.07%
2018/09/21	0	0.00	2	20.15	20.20	-2	3,052	-0.07%
2018/09/20	4	19.95	2	19.90	19.95	2	3,065	0.07%
2018/09/19	2	20.90	5	20.89	20.20	-3	3,054	-0.10%
2018/09/14	1.5	20.10	2	20.10	20.20	-0.5	2,961	-0.02%
2018/09/13	2	19.80	0	0.00	19.75	2	2,959	0.07%
2018/09/12	2	19.70	0	0.00	19.75	2	3,069	0.07%
2018/09/10	1	20.00	0	0.00	19.55	1	3,112	0.03%
2018/09/07	0	0.00	12	20.39	19.85	-12	3,102	-0.39%
2018/09/06	12	20.58	2	20.55	20.30	10	3,089	0.32%
2018/09/04	0	19.80	0	0.00	19.90	0	3,374	0.00%
2018/08/31	1	20.00	0	0.00	20.05	1	3,570	0.03%
2018/08/30	0	0.00	8	20.18	20.05	-8	3,597	-0.22%
2018/08/29	0	0.00	8	19.43	19.60	-8	3,539	-0.23%
2018/08/24	1	18.85	0	0.00	18.85	1	3,638	0.03%
2018/08/22	1	19.10	0.2	19.20	19.05	0.8	4,082	0.02%
2018/08/20	1	18.95	0	19.15	19.00	1	4,093	0.02%
2018/08/17	0	0.00	0	19.30	19.15	0	4,106	0.00%
2018/08/14	1	19.00	1	19.15	19.15	0	4,300	0.00%
2018/08/13	1	19.30	0.1	19.00	18.85	0.9	4,302	0.02%
2018/08/10	2	19.95	0	0.00	19.90	2	4,253	0.05%
2018/08/09	3.1	20.32	1	20.10	20.05	2.1	4,247	0.05%
2018/08/08	3	19.90	1	20.05	20.05	2	4,233	0.05%
2018/08/07	0	0.00	0.2	20.05	19.90	-0.2	4,219	-0.01%
2018/08/06	2	20.20	0	0.00	20.05	2	4,215	0.05%
2018/08/02	0.6	19.80	3	20.32	19.95	-2.4	4,164	-0.06%
2018/08/01	0	0.00	0.2	20.10	19.95	-0.2	4,148	0.00%
2018/07/31	0	0.00	2	20.05	20.10	-2	4,144	-0.05%
2018/07/30	4	19.85	1	19.90	19.85	3	4,140	0.07%
2018/07/25	5	20.25	0	0.00	20.15	5	4,113	0.12%
2018/07/23	0	0.00	25.5	20.25	20.20	-25.5	4,082	-0.62%
2018/07/19	7.4	20.86	30	21.45	20.60	-22.6	4,032	-0.56%
2018/07/13	5	21.75	4	21.59	21.55	1	3,804	0.03%
2018/07/12	22	21.92	0.5	21.80	21.60	21.5	3,740	0.58%
2018/07/10	0	0.00	1	21.55	21.40	-1	3,610	-0.03%
2018/07/09	30.5	21.99	8	21.31	21.80	22.5	3,425	0.66%
2018/07/05	7	20.42	0.2	20.20	20.00	6.8	3,163	0.21%
2018/07/04	10	21.17	10	21.45	21.45	0	3,095	0.00%
2018/07/03	27	22.17	54	22.27	21.35	-27	3,010	-0.90%
2018/07/02	50	21.11	42	21.25	21.60	8	2,391	0.33%
2018/06/29	2	19.55	0	0.00	19.65	2	2,070	0.10%
2018/06/27	2	20.00	0	0.00	19.90	2	2,050	0.10%
2018/06/26	2	19.95	4	20.25	20.15	-2	2,045	-0.10%
2018/06/25	0	0.00	10	20.25	20.20	-10	2,033	-0.49%
2018/06/22	0	0.00	1	20.50	20.40	-1	2,027	-0.05%
2018/06/21	11	21.20	4	21.43	20.80	7	2,013	0.35%
2018/06/19	1	20.20	0.1	20.25	20.05	0.9	1,887	0.05%
2018/06/13	0	0.00	1	20.85	20.80	-1	1,842	-0.05%
2018/06/12	40.5	21.61	31	21.59	21.50	9.5	1,787	0.53%
2018/06/11	1	21.00	4	20.64	21.10	-3	1,521	-0.20%
2018/06/08	5.9	19.82	0	0.00	19.85	5.9	1,333	0.44%
2018/06/07	0	0.00	2	20.25	19.80	-2	1,334	-0.15%
2018/06/06	0	0.00	2	19.85	19.70	-2	1,332	-0.15%
2018/06/05	2	19.85	0.4	19.85	19.70	1.6	1,381	0.12%
2018/06/04	2	19.98	2	20.30	20.00	0	1,355	0.00%
2018/06/01	2	20.20	35	20.52	20.20	-33	1,339	-2.46%
2018/05/31	51	21.62	97	21.54	21.05	-46	1,316	-3.50%
2018/05/30	89	20.42	6	20.02	20.80	83	1,000	8.30%
2018/05/28	1	19.35	0	0.00	19.25	1	934	0.11%
2018/05/25	3	19.80	0	0.00	19.45	3	938	0.32%
2018/05/24	2	20.05	1	19.90	19.95	1	952	0.10%
2018/05/23	5	20.25	14	20.03	20.00	-9	1,032	-0.87%
2018/05/22	59	19.61	58	19.59	19.80	1	961	0.10%
2018/05/21	0	19.00	0	0.00	19.15	0	896	0.00%
2018/05/17	0.1	18.70	0	0.00	18.85	0.1	904	0.01%
2018/05/16	0	0.00	2.1	19.09	18.90	-2.1	909	-0.23%
2018/05/10	0	0.00	2	18.75	18.60	-2	971	-0.21%
2018/05/09	0	18.50	1	18.70	18.60	-1	1,037	-0.10%
2018/05/08	0.6	18.60	0	0.00	18.70	0.6	1,058	0.05%
2018/05/07	0	0.00	1.2	18.67	18.65	-1.2	1,065	-0.11%
2018/05/04	0.2	18.40	0	0.00	18.55	0.2	1,085	0.02%
2018/04/30	1.1	18.20	1	18.25	18.30	0.1	1,106	0.01%
2018/04/27	1.4	18.10	1	18.20	18.25	0.4	1,115	0.04%
2018/04/23	1	18.40	0	0.00	18.40	1	1,173	0.09%
2018/04/20	0.5	18.40	0	0.00	18.55	0.5	1,210	0.04%
2018/04/11	0	0.00	0.5	19.05	18.90	-0.5	1,395	-0.04%
2018/04/09	0.1	18.60	0	0.00	18.75	0.1	1,478	0.01%
2018/04/03	1	18.60	0.1	18.70	18.55	0.9	1,521	0.06%
2018/04/02	0.5	18.60	0	0.00	18.70	0.5	1,717	0.03%
2018/03/30	2	18.65	0	0.00	18.65	2	1,825	0.11%
2018/03/29	0	0.00	20	18.80	18.70	-20	1,863	-1.07%
2018/03/28	0	0.00	20	19.00	18.90	-20	1,916	-1.04%
2018/03/26	2	19.05	0	0.00	18.95	2	2,430	0.08%
2018/03/20	0	0.00	0.1	20.50	19.60	-0.1	2,551	0.00%
2018/03/16	6	19.90	2	19.85	19.85	4	3,066	0.13%
2018/03/14	1	20.00	0	0.00	19.95	1	3,088	0.03%
2018/03/13	4	19.93	0	0.00	19.90	4	3,199	0.13%
2018/03/12	5	20.31	7.3	20.25	20.00	-2.3	3,210	-0.07%
2018/03/09	36	20.18	41	20.36	20.30	-5	3,181	-0.16%
2018/03/08	0	0.00	2	19.85	19.95	-2	3,121	-0.06%
2018/03/07	2	19.85	0	0.00	19.70	2	3,117	0.06%
2018/03/06	2	20.35	5	20.15	20.15	-3	3,109	-0.10%
2018/03/05	4.9	20.05	0	0.00	19.70	4.9	3,088	0.16%
2018/03/02	4	20.13	1	20.05	20.05	3	3,079	0.10%
2018/03/01	3	20.43	8	20.43	20.45	-5	3,076	-0.16%
2018/02/26	4.5	20.11	0	0.00	20.10	4.5	3,039	0.15%
2018/02/23	12	20.61	16	20.70	20.25	-4	3,026	-0.13%
2018/02/21	0	0.00	2	19.10	19.10	-2	2,887	-0.07%
2018/02/07	2	18.80	0	0.00	18.80	2	2,925	0.07%
2018/02/06	2	18.65	0	0.00	18.10	2	2,923	0.07%
2018/02/05	2	19.55	0	0.00	19.50	2	2,912	0.07%
2018/02/02	0	0.00	6	20.02	19.90	-6	2,920	-0.21%
2018/02/01	11	20.36	19	20.39	20.05	-8	2,926	-0.27%
2018/01/31	2	19.90	2	20.05	20.00	0	2,902	0.00%
2018/01/30	2	19.75	0	0.00	19.60	2	2,900	0.07%
2018/01/29	2	19.68	2	19.85	19.90	0	2,900	0.00%
2018/01/22	3	19.65	0	0.00	19.65	3	3,049	0.10%
2018/01/18	1	20.25	0	0.00	19.95	1	3,078	0.03%
2018/01/17	1	20.50	30	20.37	20.30	-29	3,089	-0.94%
2018/01/16	2	20.25	5	20.29	20.30	-3	3,079	-0.10%
2018/01/15	5	19.64	0	0.00	19.65	5	3,073	0.16%
2018/01/11	5	19.85	0.7	20.50	19.80	4.3	3,154	0.14%
2018/01/10	0	0.00	0.1	20.50	20.30	-0.1	3,147	0.00%
2018/01/09	3	20.85	5	20.89	20.65	-2	3,157	-0.06%
2018/01/08	10	20.40	0	0.00	20.55	10	3,120	0.32%
2018/01/05	5	20.46	0	0.00	20.35	5	3,128	0.16%
2018/01/04	3	20.80	0	0.00	20.60	3	3,129	0.10%
2018/01/03	0	0.00	2	21.20	20.90	-2	3,129	-0.06%
2018/01/02	8	21.04	7	20.87	20.85	1	3,128	0.03%