富邦公司治理 (00692)-元大-竹北券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
37.65
漲跌
▲0.95
漲幅
+2.59%
成交量
5,581張
產業
上市
591人加入追蹤

立即追蹤
本地時間:13:35(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

富邦公司治理 (00692)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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
2024/04/24	0	0.00	10	37.48	37.65	-10	4,690	-0.21%
2024/04/23	0	36.70	18	36.73	36.70	-18	4,641	-0.39%
2024/04/22	0.1	36.46	2.1	36.58	36.37	-1.9	4,671	-0.04%
2024/04/19	5.6	36.62	3	36.53	36.44	2.6	4,634	0.06%
2024/04/18	0.1	37.61	2	37.80	38.06	-2	4,469	-0.04%
2024/04/17	3	37.73	3	37.75	37.77	0	4,464	0.00%
2024/04/16	3.2	37.49	4.5	37.72	37.29	-1.3	4,424	-0.03%
2024/04/15	0.2	38.38	0	0.00	38.47	0.2	4,285	0.00%
2024/04/10	0	0.00	1	38.95	38.90	-1	4,158	-0.02%
2024/04/08	0	0.00	0.2	38.24	38.22	-0.2	4,077	0.00%
2024/04/02	0.3	38.17	12.3	38.17	38.30	-12	4,084	-0.29%
2024/04/01	0.1	37.81	0.3	38.02	37.74	-0.3	4,118	-0.01%
2024/03/29	0	0.00	2	37.98	37.95	-2	4,198	-0.05%
2024/03/25	0	0.00	3	37.71	37.70	-3	3,908	-0.08%
2024/03/22	0	0.00	0.3	37.69	37.76	-0.3	3,901	-0.01%
2024/03/21	0	0.00	3.9	37.66	37.77	-3.9	3,884	-0.10%
2024/03/20	2	37.00	0	0.00	36.90	2	3,876	0.05%
2024/03/15	1.1	36.97	0	0.00	36.88	1.1	3,870	0.03%
2024/03/14	1	37.08	0	0.00	37.16	1	3,850	0.03%
2024/03/13	0	0.00	3.3	37.25	37.22	-3.3	3,794	-0.09%
2024/03/12	0	0.00	1	36.72	37.07	-1	3,782	-0.03%
2024/03/11	1	36.71	0	0.00	36.71	1	3,773	0.03%
2024/03/08	0	0.00	2	37.22	36.97	-2	3,756	-0.05%
2024/03/07	0	0.00	2	36.41	36.56	-2	3,543	-0.06%
2024/03/06	0	0.00	8	35.74	35.86	-8	3,406	-0.23%
2024/03/05	0	0.00	1	35.70	35.71	-1	3,359	-0.03%
2024/03/04	0	0.00	12	35.36	35.40	-12	3,316	-0.36%
2024/03/01	2	34.74	0	0.00	34.67	2	3,180	0.06%
2024/02/27	1	34.85	0	0.00	34.70	1	3,162	0.03%
2024/02/26	0	0.00	1.1	34.68	34.86	-1.1	3,123	-0.03%
2024/02/21	0	0.00	11	34.26	34.36	-11	2,958	-0.37%
2024/02/19	0	0.00	22	34.15	34.21	-22	2,882	-0.76%
2024/02/16	1	34.30	0.2	34.23	34.23	0.8	2,926	0.03%
2024/02/02	1	32.99	0	0.00	33.07	1	2,911	0.03%
2024/01/30	0	0.00	0.5	33.22	33.18	-0.5	2,906	-0.02%
2024/01/29	0.2	33.25	2	33.25	33.27	-1.9	2,916	-0.06%
2024/01/26	0	0.00	13	33.11	33.05	-13	2,883	-0.45%
2024/01/19	0	32.39	1	32.33	32.50	-1	2,782	-0.04%
2024/01/18	5	31.57	0	0.00	31.62	5	2,782	0.18%
2024/01/17	3.5	31.56	2	31.67	31.49	1.5	2,780	0.05%
2024/01/16	3.5	31.72	1	31.75	31.72	2.5	2,773	0.09%
2024/01/15	5	32.06	2.1	32.07	32.03	2.9	2,737	0.10%
2024/01/12	1	31.97	0.4	31.95	31.91	0.6	2,754	0.02%
2024/01/10	0	0.00	1	31.80	31.90	-1	2,747	-0.04%
2024/01/09	1	32.01	0.1	32.15	32.03	0.9	2,734	0.03%
2024/01/08	1	32.09	1	32.13	32.09	0	2,740	0.00%
2024/01/05	2.1	32.00	0	0.00	31.89	2.1	2,720	0.08%
2024/01/03	3.2	32.04	0	0.00	31.99	3.2	2,720	0.12%
2023/12/28	2	32.60	1.9	32.64	32.63	0.2	2,603	0.01%
2023/12/27	0	0.00	1.1	32.61	32.62	-1.1	2,589	-0.04%
2023/12/26	0	0.00	2	32.28	32.39	-2	2,543	-0.08%
2023/12/25	10	32.10	0	0.00	32.11	10	2,462	0.41%
2023/12/22	2	32.06	0	0.00	32.05	2	2,473	0.08%
2023/12/21	5	31.89	0	0.00	31.97	5	2,499	0.20%
2023/12/20	0	0.00	3.5	32.17	32.21	-3.5	2,482	-0.14%
2023/12/18	5	32.11	0	0.00	32.18	5	2,569	0.19%
2023/12/15	0	0.00	7.2	32.16	32.15	-7.2	2,532	-0.28%
2023/12/14	0	0.00	3	32.04	32.07	-3	2,486	-0.12%
2023/12/13	1.1	31.73	0.2	31.79	31.75	0.9	2,484	0.04%
2023/12/12	0	0.00	1.2	31.80	31.73	-1.2	2,464	-0.05%
2023/12/11	0	0.00	0.5	31.63	31.64	-0.5	2,452	-0.02%
2023/12/08	1	31.66	2	31.70	31.63	-1	2,451	-0.04%
2023/12/07	0.6	31.50	1	31.50	31.43	-0.5	2,430	-0.02%
2023/12/05	2	31.48	0	0.00	31.50	2	2,430	0.08%
2023/12/01	0.1	31.69	0.8	31.70	31.70	-0.7	2,438	-0.03%
2023/11/30	2	31.61	0	0.00	31.68	2	2,411	0.08%
2023/11/27	0	0.00	1	31.58	31.40	-1	2,320	-0.04%
2023/11/24	3	31.56	0	0.00	31.58	3	2,272	0.13%
2023/11/22	2.9	31.64	0	0.00	31.58	2.9	2,282	0.13%
2023/11/21	0	0.00	4	31.76	31.85	-4	2,282	-0.18%
2023/11/20	3.1	31.44	0	0.00	31.48	3.1	2,244	0.14%
2023/11/17	4.1	31.56	0	0.00	31.54	4.1	2,223	0.19%
2023/11/16	1.1	31.52	0	0.00	31.54	1.1	2,165	0.05%
2023/11/15	7	32.52	2	32.50	32.55	5	2,079	0.24%
2023/11/14	1	32.20	0	0.00	32.15	1	1,989	0.05%
2023/11/13	3	32.06	2	32.11	32.04	1	1,937	0.05%
2023/11/10	2	31.64	1	31.65	31.64	1	1,958	0.05%
2023/11/09	0	0.00	1	31.77	31.77	-1	1,911	-0.05%
2023/11/08	5	31.76	4	31.71	31.71	1	1,951	0.05%
2023/11/07	0	0.00	3	31.50	31.59	-3	1,935	-0.16%
2023/11/06	5	31.59	0	0.00	31.58	5	1,963	0.25%
2023/10/31	0.2	30.43	0	0.00	30.33	0.2	1,976	0.01%
2023/10/30	0.5	30.69	0	0.00	30.53	0.5	2,018	0.02%
2023/10/27	1	30.56	0	0.00	30.54	1	2,002	0.05%
2023/10/26	0.3	30.52	6	30.44	30.44	-5.7	2,017	-0.28%
2023/10/25	10	31.04	0	0.00	30.98	10	1,969	0.51%
2023/10/24	0.4	30.88	0	0.00	30.93	0.4	1,979	0.02%
2023/10/23	5.3	30.91	0	0.00	30.90	5.3	1,979	0.27%
2023/10/20	0.1	31.05	0	0.00	31.27	0.1	1,980	0.00%
2023/10/19	0	0.00	1	31.26	31.25	-1	1,960	-0.05%
2023/10/18	0.1	31.35	0	0.00	31.21	0.1	1,998	0.01%
2023/10/17	1	31.54	0	0.00	31.55	1	1,988	0.05%
2023/10/16	0.1	31.52	1	31.57	31.58	-1	2,040	-0.05%
2023/10/13	2	31.71	0	0.00	31.74	2	2,051	0.10%
2023/10/12	1	31.58	0	0.00	31.81	1	2,067	0.05%
2023/10/11	5	31.52	0	0.00	31.56	5	2,096	0.24%
2023/10/06	1	31.11	0	0.00	31.12	1	2,119	0.05%
2023/10/04	1.2	30.48	0	0.00	30.59	1.2	2,146	0.05%
2023/10/02	1.3	31.06	1	31.16	31.14	0.3	2,176	0.01%
2023/09/27	0.1	30.66	0	0.00	30.69	0.1	2,229	0.00%
2023/09/26	7.1	30.76	0	0.00	30.62	7.1	2,235	0.32%
2023/09/25	0	0.00	0	30.98	30.99	0	2,220	0.00%
2023/09/22	2.1	30.74	2	30.72	30.80	0.2	2,236	0.01%
2023/09/21	6.4	30.92	1	30.88	30.86	5.4	2,251	0.24%
2023/09/20	0.1	31.35	0	0.00	31.24	0.1	2,202	0.00%
2023/09/19	4	31.44	0	0.00	31.40	4	2,217	0.18%
2023/09/18	1	31.58	0	0.00	31.55	1	2,236	0.05%
2023/09/13	1	31.36	0	0.00	31.32	1	2,241	0.04%
2023/09/12	5	31.04	0	0.00	31.27	5	2,273	0.22%
2023/09/11	4.3	31.01	0	0.00	31.04	4.3	2,290	0.19%
2023/09/08	2	31.11	2	31.12	31.23	0	2,277	0.00%
2023/09/07	3	31.35	0	0.00	31.33	3	2,408	0.12%
2023/09/04	0	0.00	0.5	31.61	31.69	-0.5	2,421	-0.02%
2023/09/01	0.1	31.51	0	0.00	31.46	0.1	2,452	0.00%
2023/08/31	6	31.49	0	0.00	31.46	6	2,490	0.24%
2023/08/30	11.1	31.69	0	0.00	31.66	11.1	2,502	0.44%
2023/08/29	1.1	31.40	0	0.00	31.54	1.1	2,529	0.04%
2023/08/25	3.3	31.45	2	31.34	31.22	1.3	2,527	0.05%
2023/08/23	0.1	31.38	0	0.00	31.42	0.1	2,585	0.00%
2023/08/22	0.1	31.11	0	0.00	31.18	0.1	2,641	0.00%
2023/08/21	0	31.08	0	0.00	31.00	0	2,655	0.00%
2023/08/18	2.1	31.37	1	31.05	31.12	1.1	2,650	0.04%
2023/08/17	0.1	31.03	1	30.95	31.32	-0.9	2,640	-0.04%
2023/08/16	1.1	31.15	0	0.00	31.12	1.1	2,624	0.04%
2023/08/15	4	31.34	0	0.00	31.27	4	2,591	0.15%
2023/08/14	0.2	31.25	0	0.00	31.18	0.2	2,633	0.01%
2023/08/11	0	31.65	0	0.00	31.60	0	2,612	0.00%
2023/08/10	1.2	31.61	0	0.00	31.61	1.2	2,623	0.04%
2023/08/09	2.1	31.84	2	31.79	31.87	0.1	2,601	0.00%
2023/08/08	4	31.90	0	0.00	31.88	4	2,599	0.15%
2023/08/07	0.2	32.08	0	0.00	32.21	0.2	2,586	0.01%
2023/08/04	2.1	31.88	0	0.00	31.90	2.1	2,566	0.08%
2023/08/02	2.1	31.98	0	0.00	32.00	2.1	2,552	0.08%
2023/08/01	2	32.46	0	0.00	32.49	2	2,529	0.08%
2023/07/31	0	32.32	0	0.00	32.30	0	2,533	0.00%
2023/07/27	1	32.50	0	0.00	32.56	1	2,521	0.04%
2023/07/26	0	32.45	0	0.00	32.41	0	2,529	0.00%
2023/07/25	1	32.56	0	0.00	32.48	1	2,522	0.04%
2023/07/24	0.2	32.08	0	0.00	32.19	0.2	2,517	0.01%
2023/07/21	0.2	32.07	0	0.00	32.10	0.2	2,559	0.01%
2023/07/20	1	32.38	0	0.00	32.41	1	2,561	0.04%
2023/07/19	1.1	32.49	0	0.00	32.39	1.1	2,563	0.04%
2023/07/18	2.2	32.78	0	0.00	32.56	2.2	2,520	0.09%
2023/07/17	0	0.00	0.1	33.34	33.33	-0.1	2,499	0.00%
2023/07/14	0.1	33.18	1	33.23	33.34	-1	2,481	-0.04%
2023/07/13	1.1	33.00	5	33.23	33.00	-3.9	2,449	-0.16%
2023/07/12	1	32.52	5	32.62	32.73	-4	2,428	-0.16%
2023/07/11	1	32.48	0	0.00	32.55	1	2,385	0.04%
2023/07/10	1.1	32.17	0	0.00	32.08	1.1	2,382	0.05%
2023/07/07	0.1	32.10	3	32.05	32.12	-2.9	2,349	-0.12%
2023/07/06	2.4	32.37	0	0.00	32.29	2.4	2,321	0.10%
2023/07/04	5	32.92	0	0.00	32.97	5	2,245	0.22%
2023/07/03	2.2	32.65	0	0.00	32.85	2.2	2,268	0.10%
2023/06/30	4	32.30	2	32.31	32.46	2	2,258	0.09%
2023/06/29	11	32.37	0	0.00	32.37	11	2,254	0.49%
2023/06/28	0.1	32.41	0	0.00	32.36	0.1	2,213	0.00%
2023/06/27	0.3	32.48	0	0.00	32.34	0.3	2,196	0.01%
2023/06/26	1	32.51	0	0.00	32.56	1	2,212	0.05%
2023/06/21	1.3	32.65	2	32.68	32.75	-0.7	2,201	-0.03%
2023/06/20	1	32.66	0	0.00	32.71	1	2,186	0.05%
2023/06/19	3.1	32.82	0.1	32.79	32.85	3	2,199	0.13%
2023/06/16	10	32.92	0	0.00	32.89	10	2,181	0.46%
2023/06/15	0	0.00	1	32.87	32.92	-1	2,156	-0.05%
2023/06/14	2.1	32.69	0	0.00	32.76	2.1	2,142	0.10%
2023/06/13	0	0.00	6	32.74	32.74	-6	2,180	-0.28%
2023/06/12	0	32.13	0	0.00	32.17	0	2,055	0.00%
2023/06/09	3	31.96	0	0.00	31.98	3	2,082	0.14%
2023/06/08	3.2	31.85	0	0.00	31.72	3.2	2,095	0.15%
2023/06/07	0	0.00	8	31.84	32.05	-8	2,096	-0.38%
2023/06/06	1	31.58	0	0.00	31.80	1	2,088	0.05%
2023/06/05	0.1	31.60	0	0.00	31.59	0.1	2,087	0.00%
2023/06/02	1	31.54	0	0.00	31.66	1	2,098	0.05%
2023/06/01	0	0.00	1	31.23	31.28	-1	2,119	-0.05%
2023/05/31	7	31.44	0	0.00	31.46	7	2,115	0.33%
2023/05/29	1	31.64	4	31.63	31.56	-3	2,140	-0.14%
2023/05/26	1.6	31.32	0	0.00	31.38	1.6	2,095	0.08%
2023/05/25	3	30.76	0	0.00	30.76	3	2,056	0.15%
2023/05/24	0	0.00	1	30.42	30.51	-1	2,066	-0.05%
2023/05/18	0	0.00	2	30.45	30.51	-2	2,092	-0.10%
2023/05/17	2	29.84	1	30.10	30.16	1	2,109	0.05%
2023/05/16	1	29.76	0	0.00	29.73	1	2,091	0.05%
2023/05/15	0.1	29.35	1	29.31	29.39	-1	2,101	-0.05%
2023/05/12	0.3	29.40	0	0.00	29.34	0.3	2,111	0.01%
2023/05/11	1.1	29.45	0	0.00	29.42	1.1	2,109	0.05%
2023/05/04	0	0.00	1	29.28	29.45	-1	2,151	-0.05%
2023/05/03	0.1	29.39	0	0.00	29.38	0.1	2,159	0.00%
2023/05/02	2	29.45	0	0.00	29.50	2	2,156	0.09%
2023/04/28	0.1	29.38	0	0.00	29.47	0.1	2,203	0.00%
2023/04/27	0.1	29.06	0	0.00	29.15	0.1	2,214	0.00%
2023/04/26	5.1	29.08	0	0.00	29.12	5.1	2,265	0.23%
2023/04/25	4.6	29.24	0	0.00	29.26	4.6	2,256	0.20%
2023/04/24	0.1	29.66	0	0.00	29.63	0.1	2,213	0.00%
2023/04/20	1.1	29.80	0	0.00	29.81	1.1	2,210	0.05%
2023/04/19	0.1	29.94	0	0.00	29.85	0.1	2,228	0.00%
2023/04/17	0	0.00	0.4	30.09	30.14	-0.4	2,233	-0.02%
2023/04/13	3	30.00	0	0.00	29.98	3	2,232	0.13%
2023/04/12	0	30.12	0	0.00	30.16	0	2,224	0.00%
2023/04/10	3	30.17	0	0.00	30.20	3	2,256	0.13%
2023/04/06	2.1	30.12	0	0.00	30.11	2.1	2,257	0.09%
2023/03/31	1	30.29	0	0.00	30.30	1	2,216	0.05%
2023/03/28	1	30.00	0	0.00	29.93	1	2,205	0.05%
2023/03/24	0	0.00	3.7	30.22	30.27	-3.7	2,202	-0.17%
2023/03/22	0	0.00	1	29.95	29.92	-1	2,160	-0.05%
2023/03/21	0	0.00	1	29.43	29.43	-1	2,136	-0.05%
2023/03/16	2.1	29.06	0	0.00	29.07	2.1	2,147	0.10%
2023/03/15	0.1	29.30	0	0.00	29.23	0.1	2,102	0.00%
2023/03/14	0	29.31	0	0.00	29.20	0	2,123	0.00%
2023/03/13	1.1	29.24	0	0.00	29.55	1.1	2,092	0.05%
2023/03/10	2.1	29.44	0	0.00	29.43	2.1	2,073	0.10%
2023/03/02	0	0.00	0.3	29.51	29.51	-0.3	1,991	-0.01%
2023/03/01	0	0.00	0	29.49	29.53	0	1,994	0.00%
2023/02/24	3	29.44	1	29.45	29.42	2	1,957	0.10%
2023/02/22	0.1	29.15	0	0.00	29.20	0.1	1,984	0.00%
2023/02/17	1	29.45	1	29.27	29.36	0	2,120	0.00%
2023/02/16	2	29.63	0	0.00	29.62	2	2,147	0.09%
2023/02/15	1.1	29.43	0	0.00	29.26	1.1	2,183	0.05%
2023/02/13	0	29.53	1	29.54	29.65	-1	2,122	-0.05%
2023/02/10	0.2	29.72	3	29.67	29.72	-2.8	2,108	-0.13%
2023/02/07	2.1	29.35	0	0.00	29.31	2.1	2,154	0.10%
2023/02/06	0	29.43	8	29.41	29.40	-8	2,146	-0.37%
2023/02/03	5	29.74	0	0.00	29.74	5	2,121	0.24%
2023/02/02	0.1	29.73	3	29.77	29.75	-2.9	2,116	-0.14%
2023/02/01	0	29.34	0	0.00	29.38	0	2,116	0.00%
2023/01/31	0.2	29.48	0	0.00	29.20	0.2	2,111	0.01%
2023/01/30	0	0.00	0	29.48	29.65	0	2,138	0.00%
2023/01/13	0	0.00	1	28.60	28.35	-1	2,172	-0.05%
2023/01/11	0	28.12	0	0.00	28.12	0	2,238	0.00%
2023/01/09	0	0.00	1	27.76	28.00	-1	2,345	-0.04%
2022/12/30	0.1	26.95	0	0.00	26.90	0.1	2,558	0.00%
2022/12/29	0.1	26.65	0	0.00	26.71	0.1	2,577	0.00%
2022/12/28	0	26.96	0	0.00	26.84	0	2,598	0.00%
2022/12/27	1.1	27.25	1	27.29	27.20	0.1	2,601	0.00%
2022/12/23	1	26.95	0	0.00	27.02	1	2,658	0.04%
2022/12/21	0	0.00	3	27.07	26.95	-3	2,733	-0.11%
2022/12/20	1.5	27.13	0	0.00	26.90	1.5	2,774	0.06%
2022/12/19	0	27.45	0	0.00	27.37	0	2,850	0.00%
2022/12/16	1.2	27.45	0	0.00	27.47	1.2	2,879	0.04%
2022/12/15	0.2	27.94	0	0.00	27.92	0.2	2,871	0.01%
2022/12/13	0.2	27.61	0	0.00	27.55	0.2	2,900	0.01%
2022/12/12	0.1	27.74	0	0.00	27.69	0.1	2,931	0.00%
2022/12/07	1.2	27.85	0	0.00	27.82	1.2	2,973	0.04%
2022/12/06	2.9	28.14	0	0.00	27.99	2.9	2,969	0.10%
2022/12/02	1	28.35	0	0.00	28.38	1	2,937	0.03%
2022/12/01	0.1	28.56	1	28.80	28.59	-0.9	2,985	-0.03%
2022/11/29	3.2	27.96	1	27.67	27.98	2.2	2,996	0.07%
2022/11/28	1	27.80	0	0.00	27.74	1	3,027	0.03%
2022/11/25	0	0.00	3.4	28.17	28.17	-3.4	3,065	-0.11%
2022/11/23	1	27.91	0	0.00	27.92	1	3,067	0.03%
2022/11/17	1.3	27.47	0	0.00	27.75	1.3	3,080	0.04%
2022/11/16	0.1	27.82	0	0.00	27.78	0.1	3,079	0.00%
2022/11/15	3.4	28.16	13	28.28	28.33	-9.7	3,039	-0.32%
2022/11/11	1	27.13	2	27.05	27.15	-1	2,917	-0.03%
2022/11/10	0	25.96	0	0.00	25.96	0	2,852	0.00%
2022/11/09	0	0.00	1	25.95	26.16	-1	2,867	-0.03%
2022/11/07	0	0.00	1	25.30	25.35	-1	2,846	-0.04%
2022/11/04	0.3	24.86	0	0.00	24.93	0.3	2,821	0.01%
2022/11/03	1	24.83	0	0.00	24.88	1	2,808	0.04%
2022/11/02	1	25.13	0	0.00	25.17	1	2,758	0.04%
2022/11/01	0.3	25.05	0	0.00	25.05	0.3	2,784	0.01%
2022/10/31	4	24.76	0	0.00	24.90	4	2,778	0.14%
2022/10/28	1	24.65	0	0.00	24.61	1	2,789	0.04%
2022/10/27	3	24.89	0	0.00	24.90	3	2,786	0.11%
2022/10/25	2	24.47	0	0.00	24.46	2	2,795	0.07%
2022/10/21	0.1	24.84	0	0.00	24.84	0.1	2,672	0.00%
2022/10/20	0.1	24.55	0	0.00	24.91	0.1	2,661	0.00%
2022/10/19	1	25.02	0	0.00	25.02	1	2,646	0.04%
2022/10/18	0.1	25.20	0	0.00	25.26	0.1	2,612	0.00%
2022/10/17	0.3	24.94	0	0.00	25.00	0.3	2,607	0.01%
2022/10/13	1	24.78	0	0.00	24.75	1	2,500	0.04%
2022/10/12	1.1	25.04	0	0.00	25.15	1.1	2,453	0.04%
2022/10/11	2.4	25.42	0	0.00	25.31	2.4	2,454	0.10%
2022/10/06	0	0.00	4	26.86	26.84	-4	2,371	-0.17%
2022/10/05	3	26.74	1	26.79	26.72	2	2,373	0.08%
2022/10/04	0.4	26.09	0	0.00	26.15	0.4	2,364	0.02%
2022/10/03	0.1	25.70	15	25.64	25.62	-14.9	2,350	-0.63%
2022/09/30	2.2	25.93	0	0.00	25.86	2.2	2,331	0.10%
2022/09/29	0.3	26.41	0	0.00	26.16	0.3	2,335	0.01%
2022/09/28	0.2	26.31	0	0.00	26.23	0.2	2,355	0.01%
2022/09/26	4.5	26.81	0	0.00	26.84	4.5	2,415	0.19%
2022/09/23	6	27.35	0	0.00	27.35	6	2,388	0.25%
2022/09/22	0.9	27.50	0	0.00	27.56	0.9	2,384	0.04%
2022/09/19	1	28.02	0	0.00	27.97	1	2,351	0.04%
2022/09/16	0.1	28.10	0	0.00	28.13	0.1	2,331	0.01%
2022/09/13	0.1	28.86	0	0.00	28.84	0.1	2,322	0.00%
2022/09/12	2	28.73	2	28.67	28.71	0	2,355	0.00%
2022/09/07	4.2	28.00	0	0.00	27.95	4.2	2,414	0.18%
2022/09/06	1	28.47	0	0.00	28.56	1	2,382	0.04%
2022/09/02	2.1	28.41	0	0.00	28.41	2.1	2,397	0.09%
2022/09/01	3	28.71	0.1	28.73	28.69	3	2,367	0.13%
2022/08/31	1	28.99	0	0.00	29.28	1	2,297	0.04%
2022/08/30	1	28.98	0	0.00	29.09	1	2,288	0.04%
2022/08/29	8.2	29.03	0	0.00	29.03	8.2	2,287	0.36%
2022/08/25	3	29.55	0	0.00	29.59	3	2,240	0.13%
2022/08/23	0.3	29.52	0	0.00	29.44	0.3	2,255	0.01%
2022/08/22	2	29.83	0	0.00	29.83	2	2,229	0.09%
2022/08/19	1	30.18	0	0.00	30.17	1	2,212	0.05%
2022/08/18	2.2	30.06	0	0.00	30.14	2.2	2,238	0.10%
2022/08/15	3.7	30.13	0	0.00	30.21	3.7	2,227	0.16%
2022/08/12	1	29.98	0	0.00	29.97	1	2,224	0.04%
2022/08/05	1	29.33	0	0.00	29.49	1	2,273	0.04%
2022/08/02	3.1	28.68	0	0.00	28.75	3.1	2,303	0.13%
2022/07/27	3	28.66	0	0.00	28.93	3	2,327	0.13%
2022/07/25	0.1	28.87	0	0.00	28.93	0.1	2,270	0.00%
2022/07/21	0.1	28.63	0	0.00	28.86	0.1	2,339	0.00%
2022/07/20	0	28.50	0	0.00	28.51	0	2,361	0.00%
2022/07/19	0.3	28.40	0	0.00	28.43	0.3	2,399	0.01%
2022/07/18	5	28.44	0	0.00	28.51	5	2,404	0.21%
2022/07/15	0.2	29.43	0	29.54	29.73	0.1	2,340	0.01%
2022/07/14	0	0.00	0	29.40	29.31	0	2,293	0.00%
2022/07/12	0	28.24	0	0.00	28.22	0	2,316	0.00%
2022/07/11	6	29.28	0	0.00	28.95	6	2,317	0.26%
2022/07/08	0.1	29.28	0	0.00	29.17	0.1	2,314	0.00%
2022/07/07	1	28.87	0	28.90	28.91	1	2,300	0.04%
2022/07/06	0	28.21	0	0.00	28.14	0	2,301	0.00%
2022/07/04	0.4	28.58	0.1	28.55	28.57	0.4	2,213	0.02%
2022/07/01	3	29.53	3	29.52	28.92	0	2,160	0.00%
2022/06/30	0.2	29.86	0	0.00	29.76	0.2	2,115	0.01%
2022/06/28	0.1	30.78	0	0.00	30.79	0.1	2,102	0.00%
2022/06/24	0	0.00	5	30.65	30.42	-5	2,087	-0.24%
2022/06/23	1.1	30.35	0	0.00	30.33	1.1	2,126	0.05%
2022/06/22	0.2	30.84	0	0.00	30.63	0.2	2,097	0.01%
2022/06/20	0	30.80	0	0.00	30.65	0	2,094	0.00%
2022/06/17	0.1	30.93	0	0.00	31.00	0.1	2,059	0.00%
2022/06/15	0	31.60	0	0.00	31.49	0	2,024	0.00%
2022/06/14	0.2	31.36	0	0.00	31.62	0.2	2,034	0.01%
2022/06/13	1.1	31.60	0	0.00	31.69	1.1	2,055	0.05%
2022/06/09	0	32.79	0	0.00	32.76	0	2,087	0.00%
2022/06/02	1.1	32.70	0	0.00	32.67	1.1	2,228	0.05%
2022/05/31	0	0.00	3	32.94	33.07	-3	2,393	-0.13%
2022/05/30	0	0.00	1	32.47	32.80	-1	2,388	-0.04%
2022/05/27	2	32.06	0	0.00	32.07	2	2,392	0.08%
2022/05/24	0	0.00	1	31.82	31.64	-1	2,490	-0.04%
2022/05/20	0	0.00	2	31.94	31.94	-2	2,532	-0.08%
2022/05/19	1	31.58	0	0.00	31.67	1	2,537	0.04%
2022/05/18	1	32.25	0	0.00	32.25	1	2,530	0.04%
2022/05/17	0	0.00	0.4	31.66	31.89	-0.4	2,529	-0.02%
2022/05/16	0.5	31.76	0	0.00	31.57	0.5	2,552	0.02%
2022/05/12	1.1	31.35	0	0.00	31.07	1.1	2,539	0.04%
2022/05/11	0	31.74	2	31.92	31.88	-2	2,521	-0.08%
2022/05/10	0	31.51	1	31.48	31.88	-1	2,527	-0.04%
2022/05/09	2	32.03	0	0.00	32.01	2	2,508	0.08%
2022/05/06	0	32.42	0	0.00	32.61	0	2,483	0.00%
2022/05/04	0	32.90	0	0.00	32.85	0	2,527	0.00%
2022/05/03	0.2	32.81	1	32.85	32.79	-0.8	2,614	-0.03%
2022/04/29	1	33.11	0	0.00	33.03	1	2,636	0.04%
2022/04/28	3	32.62	0	0.00	32.66	3	2,699	0.11%
2022/04/27	1.5	32.60	1	32.42	32.50	0.5	2,717	0.02%
2022/04/26	0	33.09	1	33.08	33.13	-1	2,702	-0.04%
2022/04/25	2.1	33.08	1	33.01	33.14	1.1	2,755	0.04%
2022/04/22	0	33.77	0	0.00	33.75	0	2,767	0.00%
2022/04/21	0	0.00	1	34.06	33.97	-1	2,832	-0.04%
2022/04/19	0.1	33.82	0	0.00	33.77	0.1	2,957	0.00%
2022/04/18	0	33.77	0	0.00	33.65	0	3,020	0.00%
2022/04/15	1.3	33.85	0	0.00	33.80	1.3	3,005	0.04%
2022/04/12	0.2	33.80	0	0.00	33.87	0.2	3,155	0.01%
2022/04/11	0.1	34.21	1	33.94	33.87	-0.9	3,183	-0.03%
2022/04/07	2.1	34.36	0	0.00	34.19	2.1	3,188	0.07%
2022/04/06	1	34.57	0	0.00	34.75	1	3,190	0.03%
2022/03/30	1	35.19	0.2	35.13	35.22	0.9	3,214	0.03%
2022/03/28	0	34.64	0	0.00	34.82	0	3,237	0.00%
2022/03/25	1	35.10	0	0.00	35.12	1	3,203	0.03%
2022/03/24	2	35.11	0	0.00	35.12	2	3,216	0.06%
2022/03/21	0	34.88	0	0.00	34.78	0	3,236	0.00%
2022/03/18	1	34.64	0	0.00	34.65	1	3,267	0.03%
2022/03/17	1	34.73	0	0.00	34.71	1	3,255	0.03%
2022/03/16	0.1	33.58	0	0.00	33.74	0.1	3,232	0.00%
2022/03/15	1	33.57	0	0.00	33.60	1	3,196	0.03%
2022/03/14	2	34.20	0	0.00	34.22	2	3,174	0.06%
2022/03/10	1	34.57	0	0.00	34.59	1	3,198	0.03%
2022/03/09	3	33.76	0	0.00	33.78	3	3,201	0.09%
2022/03/08	1.5	33.77	0	0.00	33.34	1.5	3,213	0.05%
2022/03/07	4.1	34.20	0	0.00	34.15	4.1	3,115	0.13%
2022/03/04	1	35.19	0	0.00	35.17	1	2,999	0.03%
2022/03/02	0.1	35.42	0	0.00	35.42	0.1	3,167	0.00%
2022/03/01	3	35.62	0	0.00	35.61	3	3,174	0.09%
2022/02/25	1	35.20	0	0.00	35.16	1	3,187	0.03%
2022/02/24	4.6	35.50	0	0.00	35.18	4.6	3,203	0.14%
2022/02/23	2	35.97	0	0.00	36.05	2	3,151	0.06%
2022/02/22	1.1	35.76	0	0.00	35.92	1.1	3,199	0.03%
2022/02/21	1	36.33	1	36.32	36.38	0	3,173	0.00%
2022/02/18	1	36.38	0	0.00	36.39	1	3,219	0.03%
2022/02/17	0	0.00	1.6	36.56	36.45	-1.6	3,415	-0.05%
2022/02/16	0.5	36.40	0	0.00	36.44	0.5	3,466	0.01%
2022/02/14	1	35.98	0	0.00	36.05	1	3,510	0.03%
2022/02/11	0.5	36.51	0	0.00	36.52	0.5	3,508	0.01%
2022/02/10	0	0.00	1	36.27	36.56	-1	3,526	-0.03%
2022/02/08	0.1	36.13	0	0.00	36.00	0.1	3,562	0.00%
2022/02/07	2	35.80	0	0.00	35.96	2	3,577	0.06%
2022/01/26	0	35.75	0	0.00	35.65	0	3,545	0.00%
2022/01/25	3.2	35.64	0	0.00	35.71	3.2	3,521	0.09%
2022/01/24	1	35.69	0	0.00	36.08	1	3,437	0.03%
2022/01/21	2	35.97	0	0.00	35.81	2	3,401	0.06%
2022/01/20	4	36.41	0.4	36.50	36.50	3.6	3,326	0.11%
2022/01/19	1	36.56	0.1	36.50	36.45	0.9	3,294	0.03%
2022/01/18	4	37.06	0	0.00	36.85	4	3,270	0.12%
2022/01/17	0.2	37.14	1.5	37.24	37.24	-1.3	3,197	-0.04%
2022/01/14	0	0.00	0.5	36.80	36.89	-0.5	3,138	-0.02%
2022/01/12	1	36.47	0	0.00	36.61	1	3,001	0.03%
2022/01/11	1	36.16	0	0.00	36.40	1	2,953	0.03%
2022/01/07	1	36.00	0	0.00	36.00	1	2,881	0.03%
2022/01/04	0	0.00	8	36.47	36.61	-8	2,711	-0.30%
2022/01/03	0.2	35.93	12	36.00	36.00	-11.8	2,651	-0.45%
2021/12/30	0.4	35.88	6.6	35.88	35.86	-6.2	2,632	-0.24%
2021/12/29	2	35.99	3	35.90	35.97	-1	2,665	-0.04%
2021/12/28	0.4	35.68	1	35.80	35.83	-0.6	2,685	-0.02%
2021/12/27	10.1	35.58	0	0.00	35.56	10.1	2,680	0.38%
2021/12/20	0	34.90	0	0.00	34.85	0	2,727	0.00%
2021/12/17	0.1	35.17	0	0.00	35.15	0.1	2,716	0.00%
2021/12/10	0	35.25	0	0.00	35.18	0	2,714	0.00%
2021/12/08	0.2	35.36	2	35.48	35.26	-1.9	2,702	-0.07%
2021/12/07	0	34.98	0.6	34.93	35.15	-0.5	2,696	-0.02%
2021/12/06	0	0.00	2	35.20	35.07	-2	2,676	-0.07%
2021/12/03	0	0.00	1	35.15	35.11	-1	2,670	-0.04%
2021/12/02	2.3	35.08	0	0.00	35.08	2.3	2,669	0.09%
2021/12/01	0.3	34.61	0	0.00	34.78	0.3	2,677	0.01%
2021/11/30	5.3	34.57	0	0.00	34.34	5.3	2,684	0.20%
2021/11/29	1.1	34.23	0	0.00	34.24	1.1	2,672	0.04%
2021/11/26	2	34.62	0	0.00	34.36	2	2,617	0.08%
2021/11/24	1	34.92	0	0.00	34.86	1	2,550	0.04%
2021/11/23	1	35.02	0	0.00	35.01	1	2,541	0.04%
2021/11/22	0	0.00	1	35.30	35.29	-1	2,534	-0.04%
2021/11/19	0.1	35.38	1.1	35.49	35.35	-1	2,525	-0.04%
2021/11/18	2	35.16	0	0.00	35.31	2	2,476	0.08%
2021/11/17	1	35.02	0	0.00	35.06	1	2,479	0.04%
2021/11/16	12.1	35.02	0	0.00	34.99	12.1	2,462	0.49%
2021/11/15	12	36.69	0	0.00	36.75	12	2,317	0.52%
2021/11/12	2	36.57	0	0.00	36.43	2	2,296	0.09%
2021/11/11	3	36.29	1	36.26	36.32	2	2,265	0.09%
2021/11/10	1	36.53	0	0.00	36.53	1	2,277	0.04%
2021/11/08	0	0.00	4	36.12	36.20	-4	2,246	-0.18%
2021/11/05	2	35.62	0	0.00	35.85	2	2,213	0.09%
2021/11/04	3	35.52	0.1	35.49	35.44	2.9	2,199	0.13%
2021/11/03	1.1	35.53	0	0.00	35.55	1.1	2,170	0.05%
2021/11/02	1	35.40	0	0.00	35.41	1	2,192	0.05%
2021/10/29	0	0.00	2	35.15	35.23	-2	2,179	-0.09%
2021/10/28	3	35.45	0	0.00	35.44	3	2,188	0.14%
2021/10/26	0	0.00	2	35.40	35.44	-2	2,213	-0.09%
2021/10/25	0.1	35.00	1	35.22	35.21	-1	2,207	-0.04%
2021/10/21	1	35.28	4	35.53	35.15	-3	2,299	-0.13%
2021/10/20	1	35.40	0	0.00	35.30	1	2,324	0.04%
2021/10/18	0	35.16	1	35.13	34.99	-1	2,325	-0.04%
2021/10/15	0	0.00	3.2	35.05	35.09	-3.2	2,334	-0.14%
2021/10/13	0	34.18	0	0.00	34.16	0	2,379	0.00%
2021/10/12	0	34.22	0	0.00	34.32	0	2,420	0.00%
2021/10/08	0.1	34.86	0.3	34.75	34.68	-0.1	2,421	-0.01%
2021/10/06	3	34.17	0	0.00	34.27	3	2,450	0.12%
2021/10/05	4.8	33.99	0	0.00	34.26	4.8	2,436	0.20%
2021/10/04	0.1	34.38	2	34.40	34.39	-1.9	2,420	-0.08%
2021/10/01	8.1	34.65	0	0.00	34.55	8.1	2,412	0.34%
2021/09/29	5.1	35.13	0	0.00	35.13	5.1	2,385	0.21%
2021/09/27	0	0.00	2	36.10	35.99	-2	2,374	-0.08%
2021/09/24	0	35.84	0	0.00	35.87	0	2,371	0.00%
2021/09/23	0	35.50	0	0.00	35.59	0	2,394	0.00%
2021/09/22	3.4	35.21	0	0.00	35.26	3.4	2,387	0.14%
2021/09/16	1.1	35.91	0	0.00	35.96	1.1	2,371	0.04%
2021/09/15	0.1	36.09	0	0.00	36.00	0.1	2,354	0.00%
2021/09/14	0.1	36.25	0	0.00	36.17	0.1	2,359	0.00%
2021/09/13	1	36.19	0	0.00	36.14	1	2,360	0.04%
2021/09/08	0	0.00	6	35.91	35.91	-6	2,371	-0.25%
2021/09/03	6	36.25	0	36.20	36.28	6	2,319	0.26%
2021/08/31	0	35.75	0	0.00	36.16	0	2,263	0.00%
2021/08/30	1	35.80	0	0.00	35.94	1	2,269	0.04%
2021/08/27	0	0.00	0.3	35.48	35.57	-0.3	2,246	-0.01%
2021/08/20	3.1	33.85	0	0.00	33.68	3.1	2,233	0.14%
2021/08/19	0.2	34.05	0	0.00	33.88	0.2	2,206	0.01%
2021/08/18	1	34.44	0	0.00	34.63	1	2,172	0.05%
2021/08/17	0.2	34.62	0	0.00	34.44	0.2	2,148	0.01%
2021/08/16	1.1	34.73	3	34.82	34.81	-1.9	2,146	-0.09%
2021/08/13	0.1	35.01	0	0.00	34.84	0.1	2,122	0.01%
2021/08/12	3	35.14	0	0.00	35.16	3	2,109	0.14%
2021/08/11	0	35.32	0	0.00	35.26	0	2,129	0.00%
2021/08/10	0	35.56	0	0.00	35.40	0	2,150	0.00%
2021/08/06	0.1	35.70	1	35.73	35.72	-0.9	2,304	-0.04%
2021/08/04	0	0.00	17	35.80	35.82	-17	2,490	-0.68%
2021/08/02	0	0.00	0.2	35.11	35.48	-0.2	2,537	-0.01%
2021/07/30	1	35.09	0	0.00	34.93	1	2,563	0.04%
2021/07/29	1	35.10	0	0.00	35.15	1	2,590	0.04%
2021/07/28	3.3	34.42	0	0.00	34.65	3.3	2,622	0.12%
2021/07/27	0.1	35.15	0	0.00	34.98	0.1	2,608	0.00%
2021/07/26	1.1	35.11	0	0.00	35.06	1.1	2,604	0.04%
2021/07/23	0.1	35.50	0	0.00	35.36	0.1	2,576	0.00%
2021/07/22	0.5	35.48	0	0.00	35.37	0.5	2,579	0.02%
2021/07/21	3.2	35.26	0	0.00	35.06	3.2	2,606	0.12%
2021/07/20	0.5	35.49	0	0.00	35.23	0.5	2,628	0.02%
2021/07/19	0.3	35.68	0	0.00	35.65	0.3	2,610	0.01%
2021/07/16	3.8	35.92	0	0.00	36.00	3.8	2,613	0.15%
2021/07/15	0	0.00	1	36.38	36.46	-1	2,583	-0.04%
2021/07/14	0	0.00	1	36.25	36.20	-1	2,573	-0.04%
2021/07/12	1	35.92	0	0.00	35.90	1	2,582	0.04%
2021/07/09	1	35.59	0	0.00	35.61	1	2,575	0.04%
2021/07/08	0	35.85	1	36.04	35.88	-1	2,574	-0.04%
2021/07/07	2.1	35.97	3	36.00	35.94	-0.9	2,591	-0.03%
2021/07/06	0.2	36.11	0	0.00	36.08	0.2	2,596	0.01%
2021/06/28	0	0.00	2	35.40	35.53	-2	2,615	-0.08%
2021/06/25	0.2	35.56	1	35.43	35.36	-0.8	2,637	-0.03%
2021/06/23	1.1	35.15	0.5	35.37	35.35	0.6	2,657	0.02%
2021/06/21	3	34.80	0	0.00	34.80	3	2,696	0.11%
2021/06/18	2	35.55	0	0.00	35.45	2	2,684	0.08%
2021/06/10	0	35.00	0	0.00	35.29	0	2,797	0.00%
2021/06/09	0.1	34.91	0	0.00	34.80	0.1	2,824	0.01%
2021/06/08	1	35.10	0.2	35.09	35.06	0.8	2,845	0.03%
2021/06/04	3.2	35.12	0	0.00	35.20	3.2	2,856	0.11%
2021/06/03	0	0.00	1	35.43	35.39	-1	2,871	-0.03%
2021/06/02	1	35.18	0	0.00	35.20	1	2,891	0.04%
2021/05/28	1	34.77	2	34.67	34.80	-1	2,963	-0.03%
2021/05/27	1.1	33.99	0	0.00	34.21	1.1	3,017	0.04%
2021/05/26	0	34.42	0	0.00	34.45	0	3,098	0.00%
2021/05/24	0	33.77	0	0.00	33.89	0	3,126	0.00%
2021/05/21	1	33.70	2	33.80	33.90	-1	3,131	-0.03%
2021/05/19	1	33.68	0	0.00	33.68	1	3,177	0.03%
2021/05/18	2	33.17	2	33.72	33.85	0	3,196	0.00%
2021/05/17	2.2	32.54	1	32.18	32.87	1.2	3,248	0.04%
2021/05/14	4	33.06	0	0.00	33.12	4	3,186	0.13%
2021/05/13	1	32.99	0	0.00	32.75	1	3,138	0.03%
2021/05/12	1.2	33.39	2	32.43	33.20	-0.8	3,073	-0.03%
2021/05/11	2.1	34.74	0	0.00	34.45	2.1	2,983	0.07%
2021/05/10	0.1	35.50	0	0.00	35.48	0.1	2,965	0.00%
2021/05/07	0	0.00	2	35.52	35.60	-2	2,999	-0.07%
2021/05/06	0.1	34.78	0	0.00	35.01	0.1	3,003	0.00%
2021/05/05	1	34.80	0	0.00	34.72	1	3,006	0.03%
2021/05/04	3	34.88	0	0.00	34.82	3	3,026	0.10%
2021/05/03	0	0.00	0.3	35.27	35.21	-0.3	3,018	-0.01%
2021/04/29	1	35.70	0	0.00	35.73	1	3,039	0.03%
2021/04/28	0	0.00	0.6	35.72	35.70	-0.6	3,081	-0.02%
2021/04/27	0.6	35.75	0	0.00	35.76	0.6	3,129	0.02%
2021/04/26	0.1	35.56	1.4	35.70	35.76	-1.3	3,125	-0.04%
2021/04/23	1	35.10	0	0.00	35.28	1	3,138	0.03%
2021/04/21	1.1	35.33	0	0.00	35.07	1.1	3,162	0.04%
2021/04/20	1.2	35.24	0	0.00	35.38	1.2	3,185	0.04%
2021/04/16	0	35.04	0.1	35.10	35.19	-0.1	3,248	0.00%
2021/04/15	0.1	34.84	2	34.97	35.10	-1.9	3,263	-0.06%
2021/04/14	0	0.00	1	34.48	34.78	-1	3,278	-0.03%
2021/04/13	0.1	34.61	2	34.85	34.59	-1.9	3,305	-0.06%
2021/04/12	0	0.00	1.2	34.80	34.62	-1.2	3,316	-0.04%
2021/04/09	1	34.71	0	0.00	34.65	1	3,314	0.03%
2021/04/08	0.1	34.57	0	0.00	34.68	0.1	3,306	0.00%
2021/04/07	1.5	34.40	0	0.00	34.54	1.5	3,312	0.05%
2021/04/06	1	34.50	5	34.53	34.49	-4	3,305	-0.12%
2021/04/01	1	34.01	0	0.00	34.00	1	3,287	0.03%
2021/03/31	2.2	33.81	0	0.00	33.78	2.2	3,276	0.07%
2021/03/30	0.1	33.86	0	0.00	33.93	0.1	3,259	0.00%
2021/03/29	0	0.00	6	33.93	33.86	-6	3,235	-0.19%
2021/03/25	1.2	32.88	0	0.00	33.14	1.2	3,234	0.04%
2021/03/24	1.4	33.04	0	0.00	33.01	1.4	3,231	0.04%
2021/03/23	0.1	33.45	0	0.00	33.40	0.1	3,202	0.00%
2021/03/22	1	33.14	2	33.10	33.42	-1	3,216	-0.03%
2021/03/19	4.8	33.41	0	0.00	33.31	4.8	3,226	0.15%
2021/03/18	1	33.78	1	33.90	33.73	0	3,189	0.00%
2021/03/17	1.3	33.80	1	33.85	33.63	0.3	3,196	0.01%
2021/03/16	0.1	33.84	3	33.89	33.85	-2.9	3,223	-0.09%
2021/03/15	0	0.00	1	33.84	33.80	-1	3,211	-0.03%
2021/03/12	2	33.78	0	0.00	33.81	2	3,203	0.06%
2021/03/11	0	0.00	0.1	33.33	33.70	-0.1	3,241	0.00%
2021/03/10	3.1	33.02	0	0.00	33.13	3.1	3,240	0.10%
2021/03/09	0.3	32.94	0	0.00	33.02	0.3	3,221	0.01%
2021/03/08	1	33.30	0	0.00	33.06	1	3,225	0.03%
2021/03/05	5	32.91	0	0.00	33.04	5	3,194	0.16%
2021/03/04	1	33.10	1	33.34	33.28	0	3,196	0.00%
2021/03/03	1.1	33.58	0	0.00	33.86	1.1	3,138	0.04%
2021/03/02	1	33.80	0	0.00	33.75	1	3,135	0.03%
2021/02/26	10.4	33.62	0	0.00	33.79	10.4	3,086	0.34%
2021/02/24	0.2	34.15	1	34.43	34.07	-0.8	3,056	-0.03%
2021/02/23	0	34.45	0	0.00	34.60	0	3,019	0.00%
2021/02/22	3.4	34.58	0	0.00	34.57	3.4	3,011	0.11%
2021/02/19	5.4	34.50	0	0.00	34.67	5.4	2,983	0.18%
2021/02/18	2.1	34.73	0	0.00	34.92	2.1	2,987	0.07%
2021/02/17	2	34.78	1	34.70	34.91	1	3,012	0.03%
2021/02/05	5	33.44	1	33.41	33.45	4	2,945	0.14%
2021/02/04	2	33.08	3	33.12	33.16	-1	2,911	-0.03%
2021/02/02	0	0.00	1	33.20	33.40	-1	2,918	-0.03%
2021/02/01	1	32.22	7	31.92	32.49	-6	2,921	-0.21%
2021/01/29	4.1	32.62	0.3	32.70	31.96	3.8	2,905	0.13%
2021/01/28	5.1	32.49	5	32.49	32.35	0.1	2,873	0.00%
2021/01/27	0.4	32.99	0	0.00	33.05	0.4	2,847	0.01%
2021/01/26	4	33.53	0	0.00	33.03	4	2,825	0.14%
2021/01/25	3	33.44	1	33.77	33.63	2	2,776	0.07%
2021/01/22	4	34.05	0	0.00	34.03	4	2,779	0.14%
2021/01/21	1	34.52	3	34.32	34.52	-2	2,768	-0.07%
2021/01/20	3	33.63	0	0.00	33.55	3	2,746	0.11%
2021/01/19	0	0.00	7	33.49	33.55	-7	2,717	-0.26%
2021/01/14	4	32.84	0	0.00	32.90	4	2,671	0.15%
2021/01/13	0	0.00	1	33.04	33.11	-1	2,662	-0.04%
2021/01/12	1.5	32.57	1	32.51	32.51	0.5	2,650	0.02%
2021/01/11	2	32.29	6	32.31	32.50	-4	2,626	-0.15%
2021/01/08	6	32.13	0	0.00	32.33	6	2,641	0.23%
2021/01/06	3.2	31.16	0	0.00	31.15	3.2	2,621	0.12%
2021/01/05	1.2	30.85	0	0.00	30.88	1.2	2,610	0.04%
2021/01/04	0.2	30.91	0	0.00	30.87	0.2	2,624	0.01%
2020/12/31	3	30.31	0	0.00	30.41	3	2,666	0.11%
2020/12/30	0.1	30.28	0	0.00	30.29	0.1	2,687	0.00%
2020/12/25	3	29.53	0.7	29.55	29.55	2.3	2,726	0.08%
2020/12/23	0.1	29.34	0	0.00	29.40	0.1	2,774	0.00%
2020/12/22	3.1	29.57	0.1	29.66	29.34	3	2,792	0.11%
2020/12/21	0.1	29.46	22	29.48	29.68	-21.9	2,827	-0.77%
2020/12/18	3	29.43	0	0.00	29.40	3	2,830	0.11%
2020/12/16	3.4	29.49	0	0.00	29.55	3.4	2,840	0.12%
2020/12/15	1.5	29.24	3	29.14	29.10	-1.5	2,819	-0.05%
2020/12/14	0.2	29.42	0	0.00	29.39	0.2	2,825	0.01%
2020/12/11	3.1	29.34	2	29.64	29.47	1.1	2,856	0.04%
2020/12/10	3.1	29.54	0	0.00	29.55	3.1	2,848	0.11%
2020/12/08	0.1	29.40	0	0.00	29.80	0.1	2,792	0.00%
2020/12/07	1.1	29.37	0	0.00	29.46	1.1	2,774	0.04%
2020/12/04	2	29.11	1	28.89	29.16	1	2,733	0.04%
2020/12/02	0	0.00	1	28.77	28.78	-1	2,736	-0.04%
2020/12/01	1	28.42	0	0.00	28.62	1	2,724	0.04%
2020/11/30	0.1	28.61	0	0.00	28.38	0.1	2,735	0.00%
2020/11/27	0.1	28.68	0	0.00	28.68	0.1	2,714	0.00%
2020/11/26	0	0.00	24	28.56	28.68	-24	2,726	-0.88%
2020/11/25	2	28.64	0	0.00	28.42	2	2,728	0.07%
2020/11/24	2	28.77	0	0.00	28.60	2	2,724	0.07%
2020/11/23	0	0.00	9	28.80	28.76	-9	2,701	-0.33%
2020/11/20	1	28.40	0	0.00	28.45	1	2,689	0.04%
2020/11/17	0.1	28.32	0	0.00	28.30	0.1	2,699	0.00%
2020/11/16	0	0.00	5	28.55	28.75	-5	2,751	-0.18%
2020/11/13	3.1	27.86	1	27.80	27.97	2.1	2,701	0.08%
2020/11/12	4	27.88	0	0.00	27.84	4	2,703	0.15%
2020/11/11	0	0.00	3	27.70	27.90	-3	2,724	-0.11%
2020/11/10	0.4	27.56	2	27.59	27.48	-1.6	2,712	-0.06%
2020/11/09	0	0.00	2	27.64	27.58	-2	2,705	-0.07%
2020/11/06	0	0.00	3	27.27	27.26	-3	2,680	-0.11%
2020/11/05	1	27.09	0	0.00	27.14	1	2,664	0.04%
2020/11/03	1	26.73	0	0.00	26.74	1	2,670	0.04%
2020/10/30	5	26.40	0	0.00	26.33	5	2,701	0.19%
2020/10/29	1	26.45	2	26.52	26.60	-1	2,675	-0.04%
2020/10/28	0	0.00	3	26.78	26.85	-3	2,666	-0.11%
2020/10/27	1	26.94	0	0.00	26.94	1	2,653	0.04%
2020/10/26	0.8	27.10	0	0.00	27.07	0.8	2,660	0.03%
2020/10/23	3	27.05	0	0.00	27.05	3	2,667	0.11%
2020/10/16	3	26.85	0	0.00	26.85	3	2,854	0.11%
2020/10/08	1	27.01	22	26.94	27.04	-21	2,900	-0.72%
2020/09/28	1	26.16	0	0.00	26.20	1	3,041	0.03%
2020/09/24	20	25.90	0	0.00	25.73	20	3,099	0.65%
2020/09/22	11	26.41	0	0.00	26.30	11	3,098	0.36%
2020/09/21	1	26.98	11	26.71	26.65	-10	3,082	-0.32%
2020/09/18	1.1	26.90	2	26.85	26.88	-1	3,123	-0.03%
2020/09/17	0.2	26.85	5	27.04	26.85	-4.8	3,141	-0.15%
2020/09/16	3	27.11	2	27.14	27.12	1	3,148	0.03%
2020/09/15	0	0.00	1	26.72	26.77	-1	3,128	-0.03%
2020/09/14	1	26.63	0	0.00	26.62	1	3,126	0.03%
2020/09/11	0	0.00	2	26.40	26.40	-2	3,129	-0.06%
2020/09/09	1	26.00	0	0.00	26.21	1	3,178	0.03%
2020/09/07	1	26.40	0	0.00	26.19	1	3,220	0.03%
2020/09/04	2	26.25	5	26.26	26.24	-3	3,263	-0.09%
2020/08/31	1.1	26.31	0	0.00	26.18	1.1	3,373	0.03%
2020/08/28	1	26.55	0	0.00	26.55	1	3,370	0.03%
2020/08/27	1	26.79	0	0.00	26.79	1	3,396	0.03%
2020/08/26	0	0.00	2	26.73	26.80	-2	3,387	-0.06%
2020/08/25	0	0.00	2	26.65	26.67	-2	3,409	-0.06%
2020/08/24	0	0.00	3	26.35	26.44	-3	3,404	-0.09%
2020/08/20	7	25.93	0	0.00	25.88	7	3,399	0.21%
2020/08/17	1	26.92	0	0.00	26.95	1	3,364	0.03%
2020/08/12	1	26.34	0	0.00	26.32	1	3,358	0.03%
2020/08/10	0	0.00	2	26.85	26.84	-2	3,373	-0.06%
2020/08/05	1	26.50	0	0.00	26.56	1	3,382	0.03%
2020/08/04	1	26.32	0	0.00	26.34	1	3,396	0.03%
2020/08/03	4	26.16	0	0.00	26.12	4	3,392	0.12%
2020/07/31	2	26.50	0	0.00	26.51	2	3,374	0.06%
2020/07/30	0	0.00	1	26.43	26.53	-1	3,389	-0.03%
2020/07/29	1.1	26.36	1	26.18	26.17	0.1	3,372	0.00%
2020/07/28	2	26.78	2	26.67	26.30	0	3,377	0.00%
2020/07/24	2	25.27	2	25.51	25.28	0	3,252	0.00%
2020/07/22	0.2	25.30	1	25.24	25.40	-0.8	3,227	-0.03%
2020/07/21	2	25.08	0	0.00	25.24	2	3,215	0.06%
2020/07/20	3	24.95	0	0.00	24.98	3	3,155	0.10%
2020/07/17	0	0.00	2	25.00	25.00	-2	3,144	-0.06%
2020/07/16	0	24.80	0	0.00	24.84	0	3,143	0.00%
2020/07/15	0	0.00	5	24.98	25.00	-5	3,125	-0.16%
2020/07/14	1	24.81	1	24.82	24.88	0	3,137	0.00%
2020/07/13	0	24.70	11	24.80	24.79	-11	3,092	-0.35%
2020/07/10	0	0.00	10	24.46	24.48	-10	3,073	-0.33%
2020/07/08	0	24.44	0	0.00	24.54	0	3,029	0.00%
2020/07/07	0	0.00	1	24.46	24.39	-1	2,998	-0.03%
2020/07/03	12	23.90	5	23.90	23.91	7	2,924	0.24%
2020/07/02	0	0.00	4	23.61	23.64	-4	2,914	-0.14%
2020/07/01	2	23.28	0	0.00	23.39	2	2,922	0.07%
2020/06/29	1	23.00	58	23.16	23.06	-57	2,938	-1.94%
2020/06/24	1	23.27	0	0.00	23.28	1	2,945	0.03%
2020/06/23	6	23.17	0	0.00	23.19	6	2,976	0.20%
2020/06/22	1	23.12	2	23.14	23.07	-1	3,001	-0.03%
2020/06/19	2	23.06	0	0.00	23.05	2	3,049	0.07%
2020/06/17	2	22.99	0	0.00	23.02	2	3,090	0.07%
2020/06/16	0	23.04	0	0.00	23.04	0	3,142	0.00%
2020/06/15	24	22.75	1	22.62	22.61	23	3,201	0.72%
2020/06/12	35.2	22.85	20	22.53	22.88	15.2	3,307	0.46%
2020/06/11	1.2	23.37	1	23.50	23.09	0.2	3,351	0.01%
2020/06/10	2	23.40	34	23.34	23.39	-32	3,379	-0.95%
2020/06/09	1	23.15	0	0.00	23.19	1	3,443	0.03%
2020/06/08	6	23.15	402	23.11	23.16	-396	3,500	-11.31%	大賣/鉅額交易
2020/06/04	34	22.67	0	0.00	22.68	34	3,525	0.96%
2020/06/03	0	0.00	12	22.54	22.55	-12	3,607	-0.33%
2020/06/02	20	22.22	0	0.00	22.22	20	3,615	0.55%
2020/06/01	2	22.13	0	0.00	22.15	2	3,621	0.06%
2020/05/26	0	0.00	5	22.05	22.05	-5	3,773	-0.13%
2020/05/20	1	21.80	0	0.00	21.82	1	3,879	0.03%
2020/05/13	6	21.81	0	0.00	21.82	6	3,917	0.15%
2020/05/11	0	0.00	4	22.06	22.01	-4	3,918	-0.10%
2020/05/05	5	21.55	1	21.64	21.60	4	3,954	0.10%
2020/05/04	4	21.44	2	21.39	21.48	2	4,072	0.05%
2020/04/29	8	21.59	1	21.58	21.61	7	4,106	0.17%
2020/04/28	0	0.00	4	21.28	21.30	-4	4,214	-0.09%
2020/04/27	0	0.00	10	21.28	21.30	-10	4,314	-0.23%
2020/04/22	1.2	20.65	1	20.58	20.78	0.2	4,309	0.01%
2020/04/21	11	20.88	0	0.00	20.82	11	4,312	0.26%
2020/04/17	0	0.00	15	21.47	21.45	-15	4,292	-0.35%
2020/04/16	5	20.92	0	0.00	20.94	5	4,271	0.12%
2020/04/15	6	20.98	0	0.00	21.00	6	4,257	0.14%
2020/04/13	0	0.00	3	20.41	20.36	-3	4,286	-0.07%
2020/04/09	1	20.40	0	0.00	20.42	1	4,352	0.02%
2020/04/08	1	20.49	0	0.00	20.47	1	4,340	0.02%
2020/04/07	3	20.27	4	20.20	20.21	-1	4,332	-0.02%
2020/03/30	1.3	19.46	0	0.00	19.52	1.3	4,264	0.03%
2020/03/27	0	0.00	5	19.72	19.72	-5	4,228	-0.12%
2020/03/26	1.3	19.81	2	19.67	19.81	-0.7	4,191	-0.02%
2020/03/25	4	19.70	5	19.80	19.76	-1	4,168	-0.02%
2020/03/23	0	0.00	2	18.18	18.30	-2	4,120	-0.05%
2020/03/20	7	18.76	0	0.00	18.92	7	4,142	0.17%
2020/03/19	5	17.81	3	18.12	17.65	2	4,115	0.05%
2020/03/18	9	19.19	0	0.00	18.72	9	4,059	0.22%
2020/03/16	2	20.11	0	0.00	20.01	2	3,921	0.05%
2020/03/13	5	19.73	1	19.55	20.70	4	3,840	0.10%
2020/03/11	1	22.09	0	0.00	21.88	1	3,679	0.03%
2020/03/10	100	21.84	0	0.00	22.12	100	3,656	2.73%
2020/03/09	1	22.20	2	22.31	22.15	-1	3,634	-0.03%
2020/03/06	3	22.75	0	0.00	22.78	3	3,544	0.08%
2020/03/03	2	22.85	0	0.00	22.79	2	3,562	0.06%
2020/03/02	4	22.50	2	22.52	22.51	2	3,550	0.06%
2020/02/27	201	22.83	2	22.85	22.82	199	3,515	5.66%	大買/鉅額交易
2020/02/26	3	22.93	1	22.94	23.00	2	3,467	0.06%
2020/02/25	3	23.12	1	23.05	23.20	2	3,521	0.06%
2020/02/24	103	23.18	0	0.00	23.19	103	3,589	2.87%	大買/鉅額交易
2020/02/19	3	23.70	0	0.00	23.67	3	3,717	0.08%
2020/02/18	1	23.52	0	0.00	23.47	1	3,700	0.03%
2020/02/12	2	23.71	1	23.69	23.73	1	3,626	0.03%
2020/02/10	1	23.32	0	0.00	23.35	1	3,627	0.03%
2020/02/07	1	23.43	0	0.00	23.40	1	3,627	0.03%
2020/02/05	8	23.25	7	23.33	23.32	1	3,577	0.03%
2020/02/04	2	22.95	0	0.00	23.26	2	3,463	0.06%
2020/02/03	1	22.85	0	0.00	22.87	1	3,441	0.03%
2020/01/31	5	23.21	1	23.22	23.15	4	3,374	0.12%
2020/01/30	5	23.45	32	23.65	23.32	-27	3,256	-0.83%
2020/01/17	2	24.15	1	24.15	24.14	1	3,152	0.03%
2020/01/15	3	24.26	0	0.00	24.24	3	3,115	0.10%
2020/01/14	1	24.43	2	24.42	24.41	-1	3,099	-0.03%
2020/01/13	2	24.28	0	0.00	24.30	2	3,073	0.07%
2020/01/10	1	24.10	0	0.00	24.12	1	3,057	0.03%
2020/01/09	3	24.06	0	0.00	24.09	3	3,038	0.10%
2020/01/08	4	23.83	6	23.73	23.80	-2	3,040	-0.07%
2020/01/07	3	23.88	0	0.00	23.89	3	3,008	0.10%
2020/01/06	1	24.04	10	24.01	24.00	-9	2,988	-0.30%
2020/01/03	1	24.10	0	0.00	24.19	1	2,948	0.03%
2020/01/02	2	24.07	5	24.20	24.19	-3	2,935	-0.10%
2019/12/31	1	24.07	0	0.00	24.06	1	2,933	0.03%
2019/12/25	0	0.00	1	24.03	24.08	-1	2,848	-0.04%
2019/12/23	1	24.00	1	24.02	24.05	0	2,829	0.00%
2019/12/20	3	24.03	8	24.07	24.01	-5	2,818	-0.18%
2019/12/18	0	0.00	1	24.25	24.25	-1	2,750	-0.04%
2019/12/17	0	0.00	8	24.18	24.21	-8	2,714	-0.29%
2019/12/13	14	23.95	1	23.91	23.92	13	2,624	0.50%
2019/12/11	1	23.18	1	23.30	23.32	0	2,517	0.00%
2019/12/09	1	23.28	6	23.28	23.28	-5	2,488	-0.20%
2019/12/05	5	23.15	0	0.00	23.15	5	2,443	0.20%
2019/12/04	1	22.96	0	0.00	23.00	1	2,429	0.04%
2019/12/02	6	23.00	0	0.00	23.02	6	2,361	0.25%
2019/11/29	1	23.12	0	0.00	23.06	1	2,329	0.04%
2019/11/28	10	23.22	0	0.00	23.24	10	2,274	0.44%
2019/11/27	21	23.22	1	23.18	23.26	20	2,258	0.89%
2019/11/26	0	0.00	11	23.26	23.25	-11	2,228	-0.49%
2019/11/25	2.2	23.17	0	0.00	23.16	2.2	2,183	0.10%
2019/11/22	4	23.11	10	23.08	23.09	-6	2,127	-0.28%
2019/11/21	31	23.36	1	23.30	23.35	30	1,996	1.50%
2019/11/20	14	23.58	9	23.93	23.58	5	1,880	0.27%
2019/11/19	7	23.88	20	23.99	24.05	-13	1,732	-0.75%
2019/11/18	1	23.60	0	0.00	23.70	1	1,631	0.06%
2019/11/15	0	0.00	1	23.54	23.55	-1	1,597	-0.06%
2019/11/11	11	23.37	1	23.45	23.36	10	1,546	0.65%
2019/11/08	1	23.64	0	0.00	23.64	1	1,515	0.07%
2019/11/07	15	23.79	0	0.00	23.73	15	1,500	1.00%
2019/11/05	5	23.69	0	0.00	23.77	5	1,425	0.35%
2019/11/04	4	23.50	0	0.00	23.53	4	1,404	0.28%
2019/10/28	5	22.95	0	0.00	23.00	5	1,291	0.39%
2019/10/23	4	22.76	0	0.00	22.74	4	1,213	0.33%
2019/10/18	1	22.65	0	0.00	22.67	1	1,159	0.09%
2019/10/17	4	22.66	0	0.00	22.67	4	1,139	0.35%
2019/10/16	2	22.62	0	0.00	22.66	2	1,122	0.18%
2019/10/14	5	22.40	0	0.00	22.43	5	1,080	0.46%
2019/10/08	1	22.35	0	0.00	22.33	1	1,023	0.10%
2019/10/04	1	22.16	0	0.00	22.16	1	957	0.10%
2019/09/25	3	21.94	0	0.00	22.00	3	876	0.34%
2019/09/23	3	21.99	0	0.00	21.99	3	850	0.35%
2019/09/06	0	0.00	2	21.74	21.73	-2	723	-0.28%
2019/09/04	3	21.47	0	0.00	21.50	3	695	0.43%
2019/08/22	5	21.27	0	0.00	21.28	5	621	0.80%
2019/08/19	1	21.14	3	21.24	21.22	-2	624	-0.32%
2019/08/16	2	21.15	0	0.00	21.10	2	629	0.32%
2019/08/14	2	21.20	0	0.00	21.15	2	601	0.33%
2019/08/12	1	21.20	0	0.00	21.20	1	596	0.17%
2019/08/07	1	21.12	0	0.00	21.11	1	594	0.17%
2019/08/06	2	20.89	0	0.00	21.10	2	595	0.34%
2019/07/30	0	0.00	1	21.77	21.73	-1	587	-0.17%
2019/07/29	1	21.73	0	0.00	21.75	1	600	0.17%
2019/07/26	0	0.00	1	21.74	21.74	-1	614	-0.16%
2019/07/19	1	21.62	1	21.66	21.63	0	619	0.00%
2019/07/18	1	21.45	0	0.00	21.45	1	620	0.16%
2019/07/17	2	21.70	0	0.00	21.69	2	620	0.32%
2019/06/12	1	20.95	0	0.00	21.00	1	593	0.17%
2019/05/24	0.4	20.47	0	0.00	20.47	0.4	581	0.07%
2019/05/13	1	20.91	0	0.00	20.86	1	572	0.17%
2019/04/02	0	0.00	5	20.85	20.86	-5	517	-0.97%
2019/03/29	0	0.00	4	20.59	20.62	-4	508	-0.79%
2019/03/25	1	20.37	0	0.00	20.38	1	502	0.20%
2019/03/14	1	20.17	0	0.00	20.19	1	533	0.19%
2019/03/12	0.2	20.20	0	0.00	20.20	0.2	586	0.03%
2019/03/11	1	20.01	0	0.00	20.06	1	590	0.17%
2019/02/25	1	20.17	0	0.00	20.21	1	658	0.15%
2019/02/21	1	20.05	0	0.00	20.11	1	675	0.15%
2019/02/13	0.2	19.87	0	0.00	19.86	0.2	678	0.03%
2019/02/11	1	19.69	0	0.00	19.81	1	684	0.15%
2019/01/29	1	19.61	0	0.00	19.60	1	684	0.15%
2019/01/14	1	19.25	0	0.00	19.26	1	748	0.13%
2019/01/04	1	18.70	0	0.00	18.68	1	783	0.13%
2018/12/14	2	19.31	0	0.00	19.40	2	821	0.24%
2018/12/10	1	19.28	0	0.00	19.24	1	808	0.12%
2018/12/07	1	19.49	3	19.51	19.50	-2	796	-0.25%
2018/12/06	3	19.64	0	0.00	19.56	3	783	0.38%
2018/12/05	3	19.76	0	0.00	19.75	3	759	0.39%
2018/12/04	2	20.05	0	0.00	20.07	2	735	0.27%
2018/11/22	1	20.25	0	0.00	20.22	1	681	0.15%
2018/11/21	3	20.17	0	0.00	20.27	3	676	0.44%
2018/11/20	1	20.43	0	0.00	20.39	1	670	0.15%
2018/11/16	1	20.60	0	0.00	20.51	1	657	0.15%
2018/10/23	1	20.78	0	0.00	20.74	1	612	0.16%
2018/10/08	1	22.00	0	0.00	22.20	1	572	0.17%
2018/09/19	0	0.00	2	22.58	22.58	-2	561	-0.36%
2018/08/27	0	0.00	5	22.15	22.19	-5	596	-0.84%
2018/08/16	2	21.55	0	0.00	21.72	2	621	0.32%
2018/08/13	1	21.80	0	0.00	21.77	1	630	0.16%
2018/08/10	1	22.08	0	0.00	22.08	1	629	0.16%
2018/08/08	0	0.00	2	22.14	22.11	-2	641	-0.31%
2018/07/27	0	0.00	5	21.82	21.88	-5	651	-0.77%
2018/07/16	1	21.42	0	0.00	21.43	1	712	0.14%
2018/06/21	5	21.20	0	0.00	21.16	5	722	0.69%
2018/05/14	0	0.00	36	21.30	21.31	-36	778	-4.62%
2018/05/11	0	0.00	24	21.20	21.21	-24	784	-3.06%
2018/05/07	0	0.00	21	20.81	20.86	-21	797	-2.63%
2018/04/24	2	20.98	0	0.00	21.08	2	787	0.25%
2018/04/23	82	21.28	0	0.00	21.15	82	778	10.53%
2018/02/08	2	21.00	0	0.00	21.04	2	1,153	0.17%
2018/01/02	1	20.92	0	0.00	21.01	1	1,365	0.07%