遠東新 (1402)-元富-永和券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
36.30
漲跌
▲0.10
漲幅
+0.28%
成交量
19,398張
產業
上市紡織類股
882人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－元富-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	3	36.38	0	0.00	36.30	3	6,087	0.05%
2024/06/19	0	0.00	2	36.00	35.80	-2	5,817	-0.03%
2024/06/17	0.1	35.30	0	0.00	35.25	0.1	5,796	0.00%
2024/06/14	0	0.00	11	35.41	35.55	-11	5,865	-0.19%
2024/06/07	20	34.05	0	0.00	34.55	20	6,072	0.33%
2024/06/05	0	0.00	1	33.85	33.80	-1	5,985	-0.02%
2024/06/04	0	0.00	1	34.00	34.00	-1	5,997	-0.02%
2024/06/03	2	34.15	1	34.15	34.30	1	5,976	0.02%
2024/05/31	1	33.90	1	33.90	33.80	0	5,814	0.00%
2024/05/30	3	33.33	7	33.64	33.40	-4	5,554	-0.07%
2024/05/27	0.1	33.45	1	33.65	33.45	-0.9	5,679	-0.02%
2024/05/22	0	0.00	1	34.00	33.90	-1	5,642	-0.02%
2024/05/17	0	0.00	0.2	34.75	34.70	-0.2	5,579	0.00%
2024/05/16	0.1	35.20	207	34.81	35.20	-206.9	5,542	-3.73%	大賣/鉅額交易
2024/05/15	0.1	34.18	0	0.00	34.35	0.1	5,357	0.00%
2024/05/14	4	34.33	0.1	34.10	34.25	3.9	5,351	0.07%
2024/05/13	4	34.43	5	34.50	34.60	-1	5,343	-0.02%
2024/05/10	0.2	34.30	0	0.00	34.45	0.2	5,287	0.00%
2024/05/08	1	33.65	0	0.00	33.75	1	5,184	0.02%
2024/05/02	0	0.00	1	33.30	33.20	-1	4,976	-0.02%
2024/04/29	0	0.00	3	32.92	33.10	-3	4,812	-0.06%
2024/04/24	1	32.60	0	0.00	32.35	1	4,669	0.02%
2024/04/17	1.2	31.88	0	0.00	31.95	1.2	4,646	0.03%
2024/04/15	0	32.45	0	0.00	32.65	0	4,525	0.00%
2024/04/12	2	32.45	1	32.30	32.35	1	4,507	0.02%
2024/04/03	0.1	32.60	0	0.00	32.60	0.1	4,618	0.00%
2024/03/29	0	0.00	1	33.15	33.25	-1	4,671	-0.02%
2024/03/27	0	0.00	1	32.85	32.85	-1	4,641	-0.02%
2024/03/21	0	0.00	4	32.63	32.70	-4	5,412	-0.07%
2024/03/19	4	31.83	1	32.25	31.70	3	6,240	0.05%
2024/03/15	0	33.00	7	32.99	32.90	-7	6,204	-0.11%
2024/03/14	0	0.00	1	32.75	32.90	-1	5,903	-0.02%
2024/03/06	0	0.00	1	32.00	32.00	-1	6,344	-0.02%
2024/02/27	0	0.00	2	31.75	31.65	-2	7,378	-0.03%
2024/02/26	0	0.00	4	31.50	31.40	-4	7,429	-0.05%
2024/02/21	0	0.00	2	31.55	31.75	-2	7,884	-0.03%
2024/02/19	0	0.00	0.7	31.15	31.35	-0.7	7,963	-0.01%
2024/02/15	0	30.50	0	0.00	30.70	0	8,187	0.00%
2024/02/02	1	31.10	0	0.00	31.05	1	8,225	0.01%
2024/01/18	1	30.40	0	0.00	30.50	1	8,810	0.01%
2024/01/15	0	31.40	0	0.00	31.40	0	8,639	0.00%
2024/01/10	0.2	31.50	0	0.00	31.20	0.2	8,999	0.00%
2024/01/08	0.1	31.80	0	0.00	31.80	0.1	9,099	0.00%
2024/01/04	0	0.00	0	31.65	31.75	0	9,258	0.00%
2024/01/02	0	0.00	1	31.50	31.55	-1	9,340	-0.01%
2023/12/28	5	31.30	10	31.25	31.40	-5	9,329	-0.05%
2023/12/27	0	0.00	5	31.45	31.40	-5	9,325	-0.05%
2023/12/21	0	30.90	0	0.00	31.50	0	9,305	0.00%
2023/12/20	0.2	31.40	0	0.00	31.25	0.2	9,118	0.00%
2023/12/15	0	30.90	0	0.00	30.80	0	8,538	0.00%
2023/12/13	1	30.80	0	0.00	30.70	1	7,673	0.01%
2023/12/11	0	30.90	0	0.00	30.90	0	8,735	0.00%
2023/12/08	0.1	31.00	0	0.00	30.95	0.1	8,747	0.00%
2023/12/07	2.1	31.12	0	0.00	31.10	2.1	8,771	0.02%
2023/12/04	0	0.00	4	31.43	31.60	-4	8,528	-0.05%
2023/11/13	0	0.00	5	30.10	30.35	-5	6,670	-0.07%
2023/11/09	0	30.05	0	0.00	30.25	0	6,785	0.00%
2023/11/08	0.1	29.95	0	0.00	30.15	0.1	6,802	0.00%
2023/11/06	0	0.00	1	30.20	30.25	-1	6,816	-0.01%
2023/11/03	1	29.85	0	0.00	29.90	1	6,762	0.01%
2023/11/02	0	0.00	7	29.74	29.85	-7	6,807	-0.10%
2023/11/01	0.2	29.50	0	0.00	29.40	0.2	6,770	0.00%
2023/10/27	0	0.00	5	29.35	29.25	-5	6,725	-0.07%
2023/10/20	0.2	28.90	0	0.00	28.85	0.2	6,867	0.00%
2023/10/19	1	28.90	0	0.00	28.95	1	6,896	0.01%
2023/10/18	10.1	29.03	0	0.00	29.00	10.1	6,918	0.15%
2023/10/16	0.1	29.25	0	0.00	29.25	0.1	6,838	0.00%
2023/10/13	0.2	29.33	0	0.00	29.30	0.2	6,951	0.00%
2023/10/12	0.2	29.25	5	29.30	29.25	-4.8	7,103	-0.07%
2023/10/11	0.1	29.20	4	28.98	29.20	-3.9	7,094	-0.05%
2023/10/06	0.1	28.65	0	0.00	28.55	0.1	7,003	0.00%
2023/10/05	2	28.45	0	0.00	28.40	2	7,025	0.03%
2023/10/04	3	28.47	0	0.00	28.35	3	7,025	0.04%
2023/10/02	0	0.00	1	29.00	29.10	-1	7,088	-0.01%
2023/09/27	10	28.60	0	0.00	28.60	10	7,318	0.14%
2023/09/20	1	29.20	0	0.00	29.20	1	7,445	0.01%
2023/09/18	0	0.00	1	29.35	29.50	-1	7,578	-0.01%
2023/09/15	1	28.90	1	29.15	29.10	0	7,583	0.00%
2023/09/13	1	28.90	11	29.15	29.15	-10	6,488	-0.15%
2023/09/12	1	28.70	1	29.15	29.15	0	6,589	0.00%
2023/09/11	1	28.50	0	0.00	28.70	1	6,585	0.02%
2023/09/08	0.1	28.50	0	0.00	28.50	0.1	6,577	0.00%
2023/09/06	10	28.65	0	0.00	28.60	10	6,585	0.15%
2023/09/05	3	28.77	0	0.00	28.85	3	6,564	0.05%
2023/09/04	1	28.55	0	0.00	28.60	1	6,566	0.02%
2023/08/29	1	28.20	0	0.00	28.30	1	6,387	0.02%
2023/08/24	2	28.30	0	0.00	28.35	2	6,967	0.03%
2023/08/22	0	0.00	1	28.50	28.60	-1	6,918	-0.01%
2023/08/15	1	29.15	0	0.00	29.15	1	6,812	0.01%
2023/08/09	0.1	29.50	0	0.00	29.50	0.1	6,876	0.00%
2023/08/08	1	29.60	0	0.00	29.60	1	6,872	0.01%
2023/08/07	1	29.60	0	0.00	29.80	1	6,825	0.01%
2023/08/04	1	29.55	0	0.00	29.50	1	6,833	0.01%
2023/08/02	2	29.65	0	0.00	29.55	2	6,812	0.03%
2023/07/27	2	29.50	0	0.00	29.95	2	6,678	0.03%
2023/07/24	1	29.40	0	0.00	29.15	1	6,621	0.02%
2023/07/20	4	29.93	0	0.00	29.80	4	6,556	0.06%
2023/07/19	3	29.83	0	0.00	29.75	3	6,559	0.05%
2023/07/18	2	30.15	0	0.00	30.00	2	6,469	0.03%
2023/07/17	6	30.33	0	0.00	30.30	6	6,352	0.09%
2023/07/11	0.1	32.45	0	0.00	32.45	0.1	6,183	0.00%
2023/06/26	0.2	33.50	0	0.00	33.50	0.2	5,996	0.00%
2023/06/13	0	0.00	3	32.60	32.60	-3	6,136	-0.05%
2023/06/09	0	0.00	2	32.70	32.55	-2	6,231	-0.03%
2023/06/08	0.1	32.45	0	0.00	32.45	0.1	6,312	0.00%
2023/06/07	0	0.00	2	32.55	32.45	-2	6,413	-0.03%
2023/06/06	0	0.00	2	32.45	32.50	-2	6,684	-0.03%
2023/06/05	0	0.00	1	32.25	32.20	-1	6,676	-0.01%
2023/06/01	1	31.80	0	0.00	31.70	1	6,681	0.01%
2023/05/26	0.2	31.80	0	0.00	31.80	0.2	6,280	0.00%
2023/05/25	0	0.00	5	31.80	32.00	-5	6,275	-0.08%
2023/05/09	0	32.20	0	0.00	32.25	0	6,488	0.00%
2023/05/08	0.1	32.50	0	0.00	32.60	0.1	6,531	0.00%
2023/05/02	0	0.00	1	32.10	32.25	-1	6,679	-0.01%
2023/04/27	0	31.80	0	0.00	31.85	0	6,903	0.00%
2023/04/26	0.2	31.90	20	31.80	31.90	-19.8	6,901	-0.29%
2023/04/24	0	0.00	1	31.90	31.90	-1	6,837	-0.01%
2023/04/11	0	0.00	1	31.80	31.80	-1	6,722	-0.01%
2023/04/10	0.1	31.35	2	31.25	31.45	-1.9	6,717	-0.03%
2023/04/06	0	0.00	4	31.50	31.35	-4	6,715	-0.06%
2023/03/28	0	31.10	0	0.00	31.10	0	8,487	0.00%
2023/03/27	0.2	31.20	0	0.00	31.20	0.2	9,180	0.00%
2023/03/24	6	31.05	0	0.00	31.10	6	10,586	0.06%
2023/03/17	1	31.00	2	31.15	31.00	-1	11,035	-0.01%
2023/03/15	1	31.30	0	0.00	31.25	1	11,209	0.01%
2023/03/13	1	31.45	0	0.00	31.35	1	11,541	0.01%
2023/03/10	6	31.25	0	0.00	31.25	6	11,507	0.05%
2023/03/09	10	31.77	2	32.15	31.55	8	11,556	0.07%
2023/03/08	0.1	32.30	0	0.00	32.30	0.1	11,689	0.00%
2023/03/07	2	32.55	0	0.00	32.55	2	11,809	0.02%
2023/03/06	0	0.00	0.7	32.50	32.45	-0.7	11,929	-0.01%
2023/03/02	0	0.00	2	32.55	32.45	-2	12,138	-0.02%
2023/03/01	1.2	32.02	0	0.00	32.00	1.2	12,174	0.01%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	2	32.50	32.25	-2	13,072	-0.02%
2023/02/02	2	32.28	0	0.00	32.40	2	13,213	0.02%
2023/02/01	1	32.40	0	0.00	32.70	1	13,162	0.01%
2023/01/31	0	32.70	0	0.00	32.70	0	13,161	0.00%
2023/01/30	0.2	33.05	2	33.00	33.30	-1.8	13,123	-0.01%
2023/01/13	0	0.00	2	32.50	32.60	-2	12,943	-0.02%
2023/01/11	0	0.00	1	32.60	32.60	-1	13,227	-0.01%
2023/01/10	0	0.00	10	32.00	32.30	-10	13,184	-0.08%
2023/01/09	1	32.40	1	32.30	32.50	0	13,181	0.00%
2023/01/05	2	32.10	0	0.00	31.70	2	13,327	0.02%
2022/12/28	0	0.00	2	31.85	31.85	-2	13,707	-0.01%
2022/12/26	0.2	31.60	0	0.00	31.60	0.2	13,686	0.00%
2022/12/23	0	0.00	1	31.80	31.55	-1	13,793	-0.01%
2022/12/21	2	31.05	0	0.00	31.30	2	13,305	0.02%
2022/12/20	2	31.00	0	0.00	31.10	2	12,822	0.02%
2022/12/19	1	31.30	0	0.00	31.30	1	12,369	0.01%
2022/12/16	0.1	32.85	0.1	33.00	32.60	0	11,756	0.00%
2022/12/15	0	0.00	1	32.95	32.95	-1	10,479	-0.01%
2022/12/07	0	0.00	2	32.95	32.80	-2	10,196	-0.02%
2022/12/06	0	0.00	2	33.05	32.75	-2	9,980	-0.02%
2022/12/05	0	0.00	7.4	32.94	32.80	-7.4	9,759	-0.08%
2022/12/01	0	0.00	2	32.60	32.65	-2	9,554	-0.02%
2022/11/30	2	32.60	1	32.50	32.50	1	9,436	0.01%
2022/11/28	0.2	31.60	0	0.00	31.75	0.2	8,939	0.00%
2022/11/22	4	30.54	0	0.00	30.90	4	8,962	0.04%
2022/11/21	2	30.35	1	30.60	30.60	1	8,791	0.01%
2022/11/18	2	31.25	0	0.00	31.35	2	8,579	0.02%
2022/11/17	1	31.45	0	0.00	31.55	1	8,485	0.01%
2022/11/15	3	31.82	0	0.00	31.65	3	8,304	0.04%
2022/11/14	0	0.00	3	33.13	33.20	-3	8,054	-0.04%
2022/11/03	2	31.80	2	32.15	32.30	0	7,783	0.00%
2022/11/02	0	0.00	1	32.00	32.05	-1	7,796	-0.01%
2022/11/01	0	0.00	1	32.40	32.45	-1	7,810	-0.01%
2022/10/27	0	32.00	20	32.05	32.05	-20	8,039	-0.25%
2022/10/26	0.2	31.85	0	0.00	31.90	0.2	8,177	0.00%
2022/10/05	0	0.00	1	31.70	31.75	-1	8,672	-0.01%
2022/10/04	1	32.30	0	0.00	32.15	1	8,711	0.01%
2022/09/28	0	0.00	3	32.50	32.35	-3	8,598	-0.03%
2022/09/26	0.2	32.10	0	0.00	32.10	0.2	8,566	0.00%
2022/09/16	0	0.00	1	32.15	32.00	-1	8,589	-0.01%
2022/09/15	0	0.00	2	32.95	33.00	-2	8,451	-0.02%
2022/09/08	2	31.80	0	0.00	31.80	2	8,441	0.02%
2022/09/02	0	0.00	2	31.80	31.65	-2	8,412	-0.02%
2022/09/01	0	0.00	2	31.85	31.70	-2	8,362	-0.02%
2022/08/29	0	31.30	0	0.00	31.40	0	8,112	0.00%
2022/08/26	0.2	31.50	0	0.00	31.65	0.2	8,041	0.00%
2022/08/25	0	0.00	2	31.45	31.65	-2	8,038	-0.02%
2022/08/24	0	0.00	4	30.95	31.05	-4	8,006	-0.05%
2022/08/05	0.1	29.70	0	0.00	29.65	0.1	9,067	0.00%
2022/08/03	2	29.85	0	0.00	29.65	2	8,959	0.02%
2022/07/26	0.2	31.80	0	0.00	31.75	0.2	8,408	0.00%
2022/07/25	1	32.10	0	0.00	32.10	1	8,375	0.01%
2022/07/22	5	32.20	0	0.00	32.15	5	8,324	0.06%
2022/07/19	0	0.00	1	32.60	32.50	-1	8,035	-0.01%
2022/07/12	0	0.00	10	31.20	31.50	-10	7,563	-0.13%
2022/07/07	0	0.00	1	31.25	31.45	-1	7,544	-0.01%
2022/07/06	0	31.55	2	32.00	31.55	-2	7,502	-0.03%
2022/07/05	11.1	32.24	3	32.20	32.25	8.1	7,432	0.11%
2022/07/04	2	32.00	2	31.50	32.00	0	7,378	0.00%
2022/07/01	2	31.15	0	0.00	31.15	2	7,350	0.03%
2022/06/30	2	31.90	0	0.00	31.80	2	7,333	0.03%
2022/06/27	0	0.00	1	31.50	31.70	-1	7,165	-0.01%
2022/06/21	0	0.00	1	31.10	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	2	31.00	30.70	-2	7,054	-0.03%
2022/06/16	0	31.10	2	31.50	31.30	-2	6,926	-0.03%
2022/06/15	0.2	31.30	0	0.00	31.30	0.2	7,040	0.00%
2022/06/13	0.1	31.05	0	0.00	30.95	0.1	7,145	0.00%
2022/06/06	0.1	30.85	0	0.00	30.80	0.1	7,055	0.00%
2022/06/01	2	30.85	0	0.00	30.80	2	7,263	0.03%
2022/05/27	0	0.00	2	31.75	31.60	-2	6,682	-0.03%
2022/05/20	10	31.30	0	0.00	31.35	10	6,908	0.14%
2022/05/19	0	0.00	1	31.10	31.15	-1	6,881	-0.01%
2022/05/18	1	30.60	0	0.00	31.25	1	6,844	0.01%
2022/05/13	1	30.90	3	30.35	31.00	-2	6,707	-0.03%
2022/05/11	0.3	30.15	0	0.00	30.15	0.3	6,443	0.00%
2022/05/10	1	29.80	1	30.05	30.15	0	6,408	0.00%
2022/05/06	0	30.20	0	0.00	30.20	0	6,359	0.00%
2022/05/05	0.1	30.40	0	0.00	30.55	0.1	6,400	0.00%
2022/05/03	0	0.00	1.3	29.96	29.95	-1.3	6,420	-0.02%
2022/04/25	1	29.85	1	29.90	30.00	0	6,366	0.00%
2022/04/21	2	30.30	0	0.00	30.40	2	6,218	0.03%
2022/04/12	0	30.20	0	0.00	30.20	0	6,028	0.00%
2022/04/11	0.3	30.20	0	0.00	30.20	0.3	6,019	0.00%
2022/04/06	0.1	30.50	1	30.45	30.45	-0.9	5,946	-0.02%
2022/04/01	0	0.00	1	30.20	30.30	-1	5,888	-0.02%
2022/03/28	0	0.00	1	30.15	30.20	-1	5,716	-0.02%
2022/03/23	2	30.75	0	0.00	30.75	2	6,002	0.03%
2022/03/21	0	0.00	2.2	30.54	30.65	-2.2	5,997	-0.04%
2022/03/17	0	30.45	0	0.00	30.55	0	5,918	0.00%
2022/03/16	0.1	30.25	0	0.00	30.45	0.1	5,820	0.00%
2022/03/14	0	30.50	0	0.00	30.55	0	5,778	0.00%
2022/03/11	0.3	30.20	0	0.00	30.20	0.3	5,786	0.00%
2022/03/08	1	29.50	0	0.00	29.50	1	5,790	0.02%
2022/03/07	0.1	29.50	0	0.00	29.50	0.1	5,772	0.00%
2022/03/03	0	0.00	2	30.35	30.60	-2	5,993	-0.03%
2022/03/01	12	29.93	11	29.97	30.30	1	6,138	0.02%
2022/02/25	11	29.78	10	29.90	29.55	1	6,226	0.02%
2022/02/24	1	29.70	0	0.00	29.70	1	6,328	0.02%
2022/02/22	0	0.00	1	29.95	29.95	-1	6,343	-0.02%
2022/02/21	0	0.00	1	30.05	30.20	-1	6,280	-0.02%
2022/02/17	5	29.70	0	0.00	29.80	5	6,513	0.08%
2022/02/16	0.1	29.50	0	0.00	29.60	0.1	6,452	0.00%
2022/02/15	0	0.00	1	29.35	29.35	-1	6,530	-0.02%
2022/02/14	0	29.45	0	0.00	29.45	0	6,539	0.00%
2022/02/11	0.3	29.40	0	0.00	29.40	0.3	6,560	0.00%
2022/02/07	0.1	29.40	0	0.00	29.30	0.1	6,679	0.00%
2022/01/20	1	29.10	0	0.00	29.25	1	6,785	0.01%
2022/01/17	0.1	29.15	0	0.00	29.15	0.1	6,798	0.00%
2022/01/14	2	29.30	0	0.00	29.20	2	6,992	0.03%
2022/01/12	0	29.30	0	0.00	29.30	0	7,098	0.00%
2022/01/11	0.3	29.00	0	0.00	29.15	0.3	7,139	0.00%
2022/01/06	0	29.25	0	0.00	29.25	0	7,241	0.00%
2022/01/05	0.1	29.00	0	0.00	29.05	0.1	7,215	0.00%
2022/01/03	1	29.10	0	0.00	29.15	1	7,279	0.01%
2021/12/28	0	0.00	11	29.00	29.15	-11	7,334	-0.15%
2021/12/20	0.1	28.40	0	0.00	28.40	0.1	7,684	0.00%
2021/12/17	3	28.10	3	28.20	28.10	0	7,729	0.00%
2021/12/14	2	28.35	0	0.00	28.45	2	7,477	0.03%
2021/12/13	10.3	28.50	0	0.00	28.45	10.3	7,498	0.14%
2021/12/08	0	0.00	5	28.75	28.75	-5	7,459	-0.07%
2021/12/06	0.2	28.40	0	0.00	28.60	0.2	7,462	0.00%
2021/12/02	0	0.00	4	28.19	28.30	-4	7,435	-0.05%
2021/11/29	3	28.00	0	0.00	28.15	3	7,019	0.04%
2021/11/26	0.2	28.45	0	0.00	28.25	0.2	6,936	0.00%
2021/11/25	0	0.00	1	28.40	28.55	-1	6,926	-0.01%
2021/11/24	1	28.70	0	0.00	28.80	1	6,802	0.01%
2021/11/23	4	28.74	2	28.75	28.75	2	6,647	0.03%
2021/11/22	3	29.28	2	29.25	29.15	1	6,394	0.02%
2021/11/18	0.1	29.50	0	0.00	29.50	0.1	6,276	0.00%
2021/11/16	2	29.35	2	29.48	29.50	0	6,162	0.00%
2021/11/12	2	30.05	1	30.05	30.15	1	6,060	0.02%
2021/11/11	0.3	29.95	0	0.00	30.00	0.3	6,017	0.00%
2021/11/09	5	29.70	1	29.85	29.90	4	6,026	0.07%
2021/11/08	0	29.50	0	0.00	29.45	0	5,942	0.00%
2021/11/05	0.1	29.35	0	0.00	29.40	0.1	5,918	0.00%
2021/11/02	0	0.00	1	29.40	29.45	-1	5,904	-0.02%
2021/10/29	1	29.15	0	0.00	29.10	1	5,849	0.02%
2021/10/28	1	29.35	0	0.00	29.25	1	5,769	0.02%
2021/10/20	0	0.00	1	30.00	29.80	-1	6,485	-0.02%
2021/10/19	0.1	29.70	0	0.00	29.70	0.1	6,402	0.00%
2021/10/15	2	29.10	0	0.00	29.30	2	6,421	0.03%
2021/10/12	0.3	29.25	0	0.00	29.25	0.3	6,700	0.00%
2021/10/06	1	29.15	1	29.35	29.25	0	6,701	0.00%
2021/10/05	0.1	29.35	0	0.00	29.35	0.1	6,762	0.00%
2021/10/04	0	0.00	1	29.35	29.35	-1	6,845	-0.01%
2021/10/01	1	29.15	0	0.00	29.15	1	6,951	0.01%
2021/09/24	0	0.00	2	29.70	29.35	-2	6,843	-0.03%
2021/09/23	0	0.00	2	29.25	29.25	-2	6,853	-0.03%
2021/09/22	3	28.75	0	0.00	28.70	3	6,892	0.04%
2021/09/17	0.1	29.50	0	0.00	29.50	0.1	6,742	0.00%
2021/09/14	0	0.00	2	29.73	29.75	-2	6,764	-0.03%
2021/09/13	0.3	29.45	1	29.35	29.45	-0.7	6,777	-0.01%
2021/09/09	1	29.00	0	0.00	29.05	1	6,998	0.01%
2021/09/08	3	29.27	0	0.00	29.25	3	6,926	0.04%
2021/09/07	1	29.60	0	0.00	29.60	1	6,908	0.01%
2021/09/06	0.1	29.70	0	0.00	29.70	0.1	6,947	0.00%
2021/09/03	0	0.00	2	29.88	30.00	-2	6,965	-0.03%
2021/09/02	2	29.60	0	0.00	29.60	2	6,996	0.03%
2021/09/01	1	29.80	0	0.00	29.60	1	7,023	0.01%
2021/08/31	3	30.00	0	0.00	30.05	3	7,030	0.04%
2021/08/24	0	0.00	1	29.20	29.40	-1	7,260	-0.01%
2021/08/23	0.1	28.95	2	28.80	28.90	-1.9	7,338	-0.03%
2021/08/20	1	28.40	1	28.65	28.30	0	7,430	0.00%
2021/08/19	2	28.35	1	28.45	28.30	1	7,602	0.01%
2021/08/17	0	0.00	4	28.55	28.55	-4	7,612	-0.05%
2021/08/16	1	29.35	0	0.00	29.05	1	7,620	0.01%
2021/08/12	1	30.15	3	30.20	30.25	-2	7,637	-0.03%
2021/08/11	0.3	30.00	1	30.00	30.00	-0.7	7,698	-0.01%
2021/08/09	1	29.60	0	0.00	29.95	1	7,973	0.01%
2021/08/03	0	0.00	1	30.20	30.30	-1	9,104	-0.01%
2021/07/30	3	29.77	0	0.00	29.60	3	9,473	0.03%
2021/07/29	15	31.01	2	31.35	31.15	13	9,574	0.14%
2021/07/28	2	30.98	0	0.00	31.00	2	9,453	0.02%
2021/07/23	0.1	32.75	0	0.00	32.75	0.1	9,640	0.00%
2021/07/13	0	32.75	10	33.00	32.90	-10	11,496	-0.09%
2021/07/12	0.2	32.85	0	0.00	32.95	0.2	11,706	0.00%
2021/07/09	0	0.00	2	32.80	32.95	-2	11,661	-0.02%
2021/07/08	0	0.00	1	32.95	32.95	-1	11,633	-0.01%
2021/07/02	10	32.30	0	0.00	32.20	10	12,077	0.08%
2021/06/30	4	32.00	0	0.00	32.00	4	11,996	0.03%
2021/06/29	0	31.80	0	0.00	31.90	0	11,990	0.00%
2021/06/23	0.3	31.60	9	31.43	31.65	-8.7	12,488	-0.07%
2021/06/22	10	31.00	0	0.00	30.85	10	12,389	0.08%
2021/06/21	1.1	30.66	0	0.00	30.75	1.1	12,363	0.01%
2021/06/18	0	0.00	1	31.35	31.05	-1	12,334	-0.01%
2021/06/04	0	0.00	2	32.35	31.90	-2	12,686	-0.02%
2021/06/03	1	32.20	0	0.00	32.45	1	12,856	0.01%
2021/06/02	1	31.95	1	32.00	32.05	0	12,835	0.00%
2021/05/31	0	0.00	1	31.75	31.65	-1	12,902	-0.01%
2021/05/28	1	31.30	1	31.30	31.25	0	13,025	0.00%
2021/05/27	1	30.75	0	0.00	30.40	1	13,102	0.01%
2021/05/26	0	31.30	0	0.00	31.40	0	13,326	0.00%
2021/05/25	0.3	31.20	4	31.06	31.20	-3.7	13,880	-0.03%
2021/05/24	0.1	30.30	0	0.00	30.55	0.1	13,847	0.00%
2021/05/20	1	30.20	0	0.00	30.35	1	13,874	0.01%
2021/05/17	0.1	30.10	6	29.90	29.65	-6	13,908	-0.04%
2021/05/13	7	30.75	20	30.60	30.00	-13	13,594	-0.10%
2021/05/12	2	30.85	57	31.55	30.65	-55	13,360	-0.41%
2021/05/11	6.1	33.85	10	34.20	32.75	-3.9	12,933	-0.03%
2021/05/10	20	33.85	1	33.90	33.90	19	12,670	0.15%
2021/05/07	50	34.60	0	0.00	33.25	50	12,533	0.40%
2021/05/06	0	0.00	2	33.58	33.85	-2	12,389	-0.02%
2021/05/05	1	32.90	11	32.80	32.65	-10	12,148	-0.08%
2021/05/04	0	0.00	2	32.95	31.70	-2	11,969	-0.02%
2021/05/03	0	0.00	2	32.40	32.35	-2	11,684	-0.02%
2021/04/28	3	33.03	2	33.13	33.40	1	11,517	0.01%
2021/04/27	1	32.60	0	0.00	32.85	1	11,597	0.01%
2021/04/26	52	32.74	0.1	32.85	32.50	51.9	11,508	0.45%
2021/04/23	0.3	32.50	2	33.40	32.55	-1.7	11,376	-0.02%
2021/04/22	1	33.25	6	33.73	33.30	-5	11,299	-0.04%
2021/04/21	12	33.01	0.2	32.95	33.10	11.8	10,647	0.11%
2021/04/20	3	32.67	9	32.88	33.15	-6	10,518	-0.06%
2021/04/19	62	32.19	7	32.76	33.40	55	10,323	0.53%
2021/04/16	0	0.00	11	31.45	31.90	-11	9,904	-0.11%
2021/04/15	0	0.00	2	30.90	30.95	-2	9,687	-0.02%
2021/04/14	10	30.35	13	30.65	30.60	-3	9,661	-0.03%
2021/04/12	2	30.53	1	30.95	30.95	1	9,576	0.01%
2021/04/09	2	30.50	0	0.00	30.40	2	9,537	0.02%
2021/04/08	0	0.00	3	30.50	30.50	-3	9,510	-0.03%
2021/04/06	1	29.95	1.4	30.04	29.95	-0.4	9,379	0.00%
2021/04/01	9	29.94	0	0.00	29.90	9	9,420	0.10%
2021/03/31	0	0.00	3	30.00	30.20	-3	9,448	-0.03%
2021/03/30	1	30.10	0	0.00	30.00	1	9,393	0.01%
2021/03/26	2	29.78	5	29.60	29.75	-3	9,217	-0.03%
2021/03/25	0	0.00	3	29.00	29.10	-3	9,079	-0.03%
2021/03/24	0.2	29.15	0	0.00	29.15	0.2	9,106	0.00%
2021/03/23	0.1	29.10	0	0.00	29.00	0.1	9,113	0.00%
2021/03/19	3	29.10	0	0.00	29.20	3	9,159	0.03%
2021/03/18	0	0.00	2	29.55	29.50	-2	8,969	-0.02%
2021/03/17	0	0.00	0	29.45	29.45	0	8,943	0.00%
2021/03/16	0	0.00	2	29.70	29.90	-2	8,907	-0.02%
2021/03/12	1	29.35	0	0.00	29.80	1	8,896	0.01%
2021/03/11	2	29.50	12	29.80	29.45	-10	8,865	-0.11%
2021/03/09	2	29.85	10	29.75	29.90	-8	8,855	-0.09%
2021/03/08	10	29.50	2	29.25	29.30	8	8,675	0.09%
2021/03/03	0	0.00	2	29.25	29.35	-2	8,753	-0.02%
2021/02/26	10	29.00	12	28.83	28.95	-2	8,447	-0.02%
2021/02/25	2	28.75	12	28.75	29.50	-10	8,055	-0.12%
2021/02/24	0	27.80	1	28.20	27.75	-1	7,569	-0.01%
2021/02/23	0.3	28.00	0	0.00	28.10	0.3	7,539	0.00%
2021/02/19	1	27.35	0	0.00	27.40	1	7,606	0.01%
2021/02/17	2	27.05	0	0.00	27.10	2	7,641	0.03%
2021/02/04	0	0.00	1	26.90	26.85	-1	7,589	-0.01%
2021/02/02	0	0.00	2	26.55	26.75	-2	7,820	-0.03%
2021/01/29	23	26.27	0	0.00	26.00	23	7,754	0.30%
2021/01/26	3	26.60	0	0.00	26.60	3	7,485	0.04%
2021/01/25	0.3	26.80	1	26.40	26.80	-0.7	7,457	-0.01%
2021/01/22	2	26.35	1	26.45	26.40	1	7,481	0.01%
2021/01/21	2	26.43	1	26.70	26.40	1	7,420	0.01%
2021/01/20	5	26.62	0	0.00	26.40	5	7,367	0.07%
2021/01/19	5	27.33	2	27.30	27.45	3	7,118	0.04%
2021/01/18	0	0.00	0.4	27.25	27.25	-0.4	7,132	0.00%
2021/01/15	3	27.67	3	27.60	27.60	0	7,011	0.00%
2021/01/14	0	0.00	0.3	27.90	28.10	-0.3	6,947	0.00%
2021/01/12	1	28.05	0	0.00	28.05	1	6,884	0.01%
2021/01/08	0	0.00	1	28.40	28.70	-1	6,819	-0.01%
2021/01/07	0	0.00	6	28.37	28.35	-6	6,769	-0.09%
2021/01/06	7	28.55	1	28.55	28.35	6	6,715	0.09%
2020/12/29	0	0.00	3	28.70	28.65	-3	6,398	-0.05%
2020/12/25	3	28.55	5	28.40	28.55	-2	6,364	-0.03%
2020/12/23	0.3	27.60	0	0.00	27.60	0.3	6,197	0.01%
2020/12/22	5	27.95	0	0.00	27.70	5	6,247	0.08%
2020/12/16	0	0.00	2	27.73	27.90	-2	6,526	-0.03%
2020/12/15	1	27.15	0	0.00	27.15	1	6,649	0.02%
2020/12/14	0	0.00	3	27.60	27.60	-3	6,721	-0.04%
2020/12/11	0	0.00	4	27.74	27.70	-4	6,819	-0.06%
2020/12/04	0	0.00	2	27.55	27.65	-2	7,046	-0.03%
2020/12/03	2	27.35	0	0.00	27.40	2	7,108	0.03%
2020/12/01	0	0.00	5	27.40	27.50	-5	7,359	-0.07%
2020/11/30	2	27.75	6	27.75	27.40	-4	7,539	-0.05%
2020/11/27	7	27.66	0	0.00	27.70	7	7,373	0.09%
2020/11/26	5	27.92	0	0.00	27.90	5	7,410	0.07%
2020/11/25	1	27.95	0	0.00	28.05	1	7,542	0.01%
2020/11/24	0	28.00	8	28.08	28.05	-8	7,534	-0.11%
2020/11/23	2.3	28.29	0	0.00	28.25	2.3	7,519	0.03%
2020/11/20	1	27.95	0	0.00	28.15	1	7,425	0.01%
2020/11/18	0	0.00	13	28.10	28.20	-13	7,418	-0.18%
2020/11/17	4	27.95	4	28.04	28.00	0	7,326	0.00%
2020/11/16	0	0.00	2	27.45	27.50	-2	7,345	-0.03%
2020/11/11	0	0.00	20	27.15	27.70	-20	7,458	-0.27%
2020/11/10	0	0.00	1	26.80	26.90	-1	7,254	-0.01%
2020/11/09	0	0.00	10	26.45	26.60	-10	7,186	-0.14%
2020/11/04	0	0.00	2	26.00	26.10	-2	7,262	-0.03%
2020/11/03	2	26.18	0	0.00	26.20	2	7,343	0.03%
2020/10/29	0	0.00	40	25.75	25.80	-40	7,531	-0.53%
2020/10/28	0	0.00	10	25.90	26.10	-10	7,839	-0.13%
2020/10/23	0.3	26.20	0	0.00	26.20	0.3	8,302	0.00%
2020/10/14	0	0.00	1	26.00	26.00	-1	10,428	-0.01%
2020/10/12	3	25.80	0	0.00	25.90	3	10,935	0.03%
2020/10/08	1	26.15	2	26.10	26.15	-1	11,163	-0.01%
2020/10/07	0	0.00	1	26.20	26.10	-1	11,280	-0.01%
2020/10/06	2	26.05	1	26.15	26.10	1	11,404	0.01%
2020/09/25	1.1	25.01	0	0.00	25.10	1.1	11,642	0.01%
2020/09/24	4	25.06	0	0.00	24.85	4	11,757	0.03%
2020/09/23	1.2	25.53	0	0.00	25.55	1.2	11,728	0.01%
2020/09/22	5	25.70	0	0.00	25.65	5	11,731	0.04%
2020/09/21	5	25.83	0	0.00	25.85	5	11,656	0.04%
2020/09/17	13	25.82	0	0.00	25.95	13	11,518	0.11%
2020/09/16	1	25.95	0	0.00	26.00	1	11,472	0.01%
2020/09/15	12	26.08	1	26.05	26.15	11	11,387	0.10%
2020/09/11	3	26.50	0	0.00	26.45	3	11,306	0.03%
2020/09/09	3	26.83	5	26.80	26.90	-2	11,390	-0.02%
2020/09/08	1	27.00	0	0.00	27.00	1	11,374	0.01%
2020/09/07	2	27.30	1	27.35	27.30	1	11,348	0.01%
2020/09/04	25	26.59	0	0.00	26.90	25	11,400	0.22%
2020/09/03	10	27.10	8	26.95	26.80	2	11,372	0.02%
2020/09/02	0.1	26.65	0	0.00	26.55	0.1	11,262	0.00%
2020/09/01	21	26.26	0	0.00	26.25	21	11,303	0.19%
2020/08/31	5	26.30	0	0.00	26.45	5	11,257	0.04%
2020/08/26	0	26.30	0	0.00	26.25	0	11,279	0.00%
2020/08/25	0.2	26.30	0	0.00	26.30	0.2	11,317	0.00%
2020/08/24	1	26.00	0	0.00	26.00	1	11,736	0.01%
2020/08/21	0	0.00	1	26.25	26.25	-1	11,797	-0.01%
2020/08/20	1	25.80	2	26.15	25.65	-1	11,798	-0.01%
2020/08/18	2	26.50	2	26.55	26.50	0	11,700	0.00%
2020/08/17	0	0.00	3	26.37	26.40	-3	11,752	-0.03%
2020/08/13	0	0.00	2	26.40	26.35	-2	12,101	-0.02%
2020/08/12	3	26.10	0	0.00	26.30	3	12,298	0.02%
2020/08/11	1	26.30	0	0.00	26.05	1	12,387	0.01%
2020/08/06	0	0.00	2	26.35	26.20	-2	12,602	-0.02%
2020/08/05	0	0.00	1	26.20	26.10	-1	12,770	-0.01%
2020/08/03	3	26.28	0	0.00	26.10	3	13,049	0.02%
2020/07/31	1	25.40	0	0.00	25.60	1	13,272	0.01%
2020/07/30	3	25.50	0	0.00	25.70	3	14,646	0.02%
2020/07/29	5	25.47	0	0.00	25.45	5	15,192	0.03%
2020/07/28	7	25.79	0	0.00	25.45	7	15,219	0.05%
2020/07/27	29	26.53	11	26.90	26.00	18	15,254	0.12%
2020/07/24	5	29.35	17	29.66	29.20	-12	14,634	-0.08%
2020/07/23	0.2	30.00	0	0.00	30.00	0.2	14,505	0.00%
2020/07/21	0	0.00	6	30.35	30.30	-6	14,329	-0.04%
2020/07/20	11	29.98	0	0.00	30.30	11	14,265	0.08%
2020/07/17	0	0.00	18	30.70	30.15	-18	14,175	-0.13%
2020/07/16	10	30.20	0	0.00	30.50	10	14,198	0.07%
2020/07/15	0	0.00	3	29.83	29.80	-3	14,096	-0.02%
2020/07/14	0	0.00	2	29.50	29.50	-2	13,961	-0.01%
2020/07/13	0	0.00	2	29.18	29.60	-2	14,039	-0.01%
2020/07/10	4	28.68	0	0.00	28.90	4	14,019	0.03%
2020/07/08	0	0.00	1	29.10	29.10	-1	14,334	-0.01%
2020/07/06	4	28.95	4	29.00	29.05	0	14,421	0.00%
2020/07/03	3	29.00	6	29.03	28.90	-3	14,468	-0.02%
2020/07/02	0	0.00	9	28.74	28.90	-9	14,485	-0.06%
2020/07/01	8	28.24	0	0.00	28.20	8	14,485	0.06%
2020/06/30	3	27.70	1	27.85	27.90	2	14,509	0.01%
2020/06/29	1	27.45	0	0.00	27.60	1	14,654	0.01%
2020/06/18	2	27.90	12	27.87	27.85	-10	15,120	-0.07%
2020/06/17	0	0.00	5	27.74	27.90	-5	15,241	-0.03%
2020/06/16	0	0.00	13	27.53	27.50	-13	15,417	-0.08%
2020/06/15	5	27.29	1	27.45	27.20	4	15,649	0.03%
2020/06/12	0	0.00	5	27.30	27.45	-5	15,707	-0.03%
2020/06/11	5	27.95	5	28.45	27.70	0	15,728	0.00%
2020/06/10	0	0.00	7	28.57	28.70	-7	15,672	-0.04%
2020/06/09	1	28.10	0	0.00	28.40	1	16,010	0.01%
2020/06/08	0	0.00	6	28.02	28.15	-6	16,055	-0.04%
2020/06/05	0	0.00	1	27.80	27.80	-1	15,962	-0.01%
2020/06/04	0	0.00	5	27.70	27.80	-5	15,987	-0.03%
2020/06/03	1	27.60	2	27.60	27.80	-1	16,061	-0.01%
2020/06/02	2	27.30	0	0.00	27.35	2	15,979	0.01%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	13	27.17	0	0.00	27.10	13	15,573	0.08%
2020/05/27	0	0.00	0.3	27.30	27.30	-0.3	15,522	0.00%
2020/05/26	0	0.00	8	27.30	27.30	-8	15,573	-0.05%
2020/05/25	0	0.00	10	26.75	26.90	-10	15,559	-0.06%
2020/05/22	5	27.09	0	0.00	26.85	5	15,493	0.03%
2020/05/21	8	27.54	1	27.55	27.50	7	15,412	0.05%
2020/05/20	11	27.51	31	27.51	27.60	-20	15,281	-0.13%
2020/05/19	10	27.30	2	27.35	27.40	8	15,000	0.05%
2020/05/18	0	0.00	1	27.10	26.95	-1	14,833	-0.01%
2020/05/15	17	26.49	0	0.00	26.40	17	14,753	0.12%
2020/05/14	5	26.64	0	0.00	26.65	5	14,663	0.03%
2020/05/13	3	26.75	2	26.80	26.60	1	14,564	0.01%
2020/05/12	3	26.77	0	0.00	26.85	3	14,476	0.02%
2020/05/11	10	27.27	11	27.51	27.25	-1	14,283	-0.01%
2020/05/08	16	27.69	22	27.35	27.25	-6	14,144	-0.04%
2020/05/07	26	27.35	107	27.57	27.35	-81	13,904	-0.58%	大賣/
2020/05/06	161	28.92	426	29.90	28.25	-265	13,471	-1.97%	大買/大賣/鉅額交易
2020/05/05	387	28.04	3	26.03	28.05	384	11,940	3.22%	大買/鉅額交易
2020/05/04	9	25.33	0	0.00	25.50	9	11,302	0.08%
2020/04/30	11	26.00	2	26.05	26.00	9	11,141	0.08%
2020/04/28	0	0.00	11	25.10	24.90	-11	11,065	-0.10%
2020/04/27	1	24.05	4	24.70	24.75	-3	11,124	-0.03%
2020/04/24	9	23.87	0	0.00	23.75	9	10,988	0.08%
2020/04/23	4	23.90	0	0.00	23.90	4	10,816	0.04%
2020/04/22	4	23.84	0	0.00	23.85	4	10,708	0.04%
2020/04/21	4	24.10	2	24.00	23.95	2	10,699	0.02%
2020/04/20	7	24.78	0	0.00	24.65	7	10,466	0.07%
2020/04/17	0	0.00	1	25.05	24.85	-1	10,346	-0.01%
2020/04/16	3	24.95	0	0.00	24.75	3	10,245	0.03%
2020/04/15	0	0.00	1	25.30	25.30	-1	10,071	-0.01%
2020/04/14	1	25.15	6	25.17	25.10	-5	9,996	-0.05%
2020/04/13	6	25.42	4	25.00	25.20	2	9,843	0.02%
2020/04/10	3	24.73	1	24.75	24.70	2	9,553	0.02%
2020/04/08	4	23.73	5.8	23.85	23.85	-1.8	9,316	-0.02%
2020/03/31	3	22.55	0	0.00	22.55	3	8,775	0.03%
2020/03/25	0.1	22.65	0	0.00	22.45	0.1	8,375	0.00%
2020/03/24	0	0.00	3	21.15	21.35	-3	8,272	-0.04%
2020/03/23	0	0.00	8	20.60	20.50	-8	8,134	-0.10%
2020/03/20	0	0.00	3	21.60	21.85	-3	8,072	-0.04%
2020/03/19	1	21.25	10	21.06	21.15	-9	7,875	-0.11%
2020/03/16	1.1	23.48	0	0.00	23.25	1.1	7,489	0.02%
2020/03/13	3.1	23.23	1	23.15	23.90	2.1	7,342	0.03%
2020/03/12	3	26.23	6	25.77	25.30	-3	6,851	-0.04%
2020/03/11	1	27.25	0	0.00	27.20	1	6,693	0.01%
2020/03/09	1	27.60	0	0.00	27.60	1	6,644	0.02%
2020/03/06	1	28.05	0	0.00	28.10	1	6,553	0.02%
2020/03/05	0	0.00	1	28.35	28.40	-1	6,520	-0.02%
2020/03/02	1	28.15	0	0.00	28.00	1	6,554	0.02%
2020/02/20	0	0.00	4	28.90	28.90	-4	6,877	-0.06%
2020/02/17	0.1	28.90	0	0.00	28.85	0.1	6,866	0.00%
2020/02/11	0	0.00	1	28.65	28.60	-1	7,073	-0.01%
2020/02/07	6	28.28	8	28.61	28.20	-2	7,192	-0.03%
2020/02/06	0	0.00	13	28.86	28.85	-13	7,214	-0.18%
2020/02/04	14	28.35	0	0.00	28.55	14	7,574	0.18%
2020/02/03	17	28.37	11	28.20	28.15	6	7,590	0.08%
2020/01/31	1	28.20	0	0.00	28.20	1	7,410	0.01%
2020/01/30	2	28.35	0	0.00	28.00	2	7,325	0.03%
2020/01/20	1	29.50	0	0.00	29.40	1	7,115	0.01%
2020/01/17	50	29.45	0	0.00	29.50	50	7,077	0.71%
2020/01/16	1	29.50	0	0.00	29.45	1	7,071	0.01%
2020/01/15	31.1	29.45	0	0.00	29.45	31.1	7,110	0.44%
2020/01/10	30	29.25	0	0.00	29.25	30	7,308	0.41%
2020/01/09	7	29.20	0	0.00	29.35	7	7,375	0.09%
2020/01/08	4	29.05	1	29.20	29.05	3	7,456	0.04%
2020/01/06	4	29.63	0	0.00	29.55	4	7,566	0.05%
2019/12/31	27	29.88	0	0.00	29.85	27	7,651	0.35%
2019/12/30	1	29.90	0	0.00	29.90	1	7,625	0.01%
2019/12/26	33	30.00	0	0.00	30.00	33	7,694	0.43%
2019/12/25	1	29.95	1	30.15	30.10	0	7,794	0.00%
2019/12/24	23	30.07	43	30.10	30.05	-20	7,801	-0.26%
2019/12/23	1	30.45	5	30.50	30.55	-4	7,780	-0.05%
2019/12/20	1	30.25	0	0.00	30.55	1	7,744	0.01%
2019/12/17	0	0.00	15	30.00	30.20	-15	7,694	-0.19%
2019/12/16	0.1	29.80	0	0.00	29.85	0.1	7,683	0.00%
2019/12/10	5	29.20	0	0.00	29.20	5	7,688	0.07%
2019/12/09	20	29.30	0	0.00	29.25	20	7,720	0.26%
2019/12/04	12	29.26	0	0.00	29.25	12	7,880	0.15%
2019/12/03	4	29.39	0	0.00	29.55	4	7,920	0.05%
2019/12/02	17	29.56	0	0.00	29.65	17	7,912	0.21%
2019/11/29	7	29.76	0	0.00	29.75	7	7,980	0.09%
2019/11/28	1	30.15	0	0.00	30.15	1	7,929	0.01%
2019/11/27	10	29.90	0	0.00	30.10	10	7,945	0.13%
2019/11/26	0	0.00	16	30.00	29.95	-16	7,928	-0.20%
2019/11/25	1	29.75	0	0.00	29.75	1	7,609	0.01%
2019/11/22	6	29.59	0	0.00	29.55	6	7,731	0.08%
2019/11/21	10	29.60	0	0.00	29.70	10	7,722	0.13%
2019/11/20	3	29.82	0	0.00	29.80	3	7,717	0.04%
2019/11/19	5	29.83	3	29.98	30.05	2	7,701	0.03%
2019/11/18	1	29.70	0	0.00	29.85	1	7,765	0.01%
2019/11/15	0.1	29.75	31	29.72	29.75	-30.9	7,792	-0.40%
2019/11/14	1	29.75	5	29.75	29.75	-4	7,829	-0.05%
2019/11/13	6	29.89	10	29.95	29.80	-4	7,893	-0.05%
2019/11/12	2	29.83	0	0.00	30.00	2	8,269	0.02%
2019/11/11	5	30.01	0	0.00	29.90	5	8,256	0.06%
2019/11/08	5	30.30	11	30.30	30.25	-6	8,145	-0.07%
2019/11/07	1	30.45	7	30.45	30.55	-6	8,132	-0.07%
2019/11/04	18	30.31	20	30.38	30.50	-2	7,924	-0.03%
2019/11/01	36	29.88	0	0.00	29.70	36	7,703	0.47%
2019/10/31	10	29.40	0	0.00	29.60	10	7,650	0.13%
2019/10/25	10	29.45	0	0.00	29.15	10	7,921	0.13%
2019/10/23	0	0.00	3	29.55	29.40	-3	8,055	-0.04%
2019/10/18	0	0.00	7	29.39	29.20	-7	8,162	-0.09%
2019/10/17	0	0.00	7	29.25	29.50	-7	8,119	-0.09%
2019/10/15	0.1	29.25	0.1	29.25	29.25	0	8,205	0.00%
2019/10/09	1	28.55	0	0.00	28.35	1	8,125	0.01%
2019/10/08	4	28.65	0	0.00	28.55	4	8,100	0.05%
2019/10/07	2	28.60	0	0.00	28.70	2	8,060	0.02%
2019/10/04	6	28.46	0	0.00	28.20	6	8,025	0.07%
2019/10/03	11	28.05	0	0.00	28.20	11	8,039	0.14%
2019/09/26	7.2	28.77	0	0.00	28.50	7.2	7,930	0.09%
2019/09/23	2	28.83	0	0.00	28.80	2	8,036	0.02%
2019/09/20	0	0.00	1	28.85	29.15	-1	8,094	-0.01%
2019/09/16	0.2	29.50	0	0.00	29.50	0.2	7,988	0.00%
2019/09/10	1	28.85	0	0.00	28.75	1	8,031	0.01%
2019/09/05	1	29.10	0	0.00	29.20	1	7,893	0.01%
2019/08/30	0.2	28.50	0	0.00	28.50	0.2	7,747	0.00%
2019/08/29	2	28.20	0	0.00	28.20	2	7,720	0.03%
2019/08/16	1.1	28.21	0	0.00	28.30	1.1	7,765	0.01%
2019/08/12	2	28.55	0	0.00	28.45	2	7,869	0.03%
2019/08/08	0	0.00	2	28.75	28.75	-2	7,942	-0.03%
2019/08/07	2	28.75	0	0.00	28.55	2	7,978	0.03%
2019/08/06	0	0.00	3	28.85	28.90	-3	8,025	-0.04%
2019/08/02	0	0.00	6	28.92	28.90	-6	8,073	-0.07%
2019/08/01	10	29.41	1	29.20	29.25	9	8,131	0.11%
2019/07/31	4	29.65	0	0.00	29.60	4	8,115	0.05%
2019/07/29	6	30.19	0	0.00	30.35	6	8,099	0.07%
2019/07/23	1	30.80	0	0.00	30.80	1	8,336	0.01%
2019/07/22	1	31.30	0	0.00	31.25	1	8,296	0.01%
2019/07/17	0	0.00	32	34.10	34.10	-32	7,979	-0.40%
2019/07/15	2	33.83	0	0.00	33.80	2	7,784	0.03%
2019/07/10	0	0.00	1	33.95	33.90	-1	7,934	-0.01%
2019/07/05	0	0.00	6	34.10	34.20	-6	8,161	-0.07%
2019/07/01	0	0.00	1	33.85	33.85	-1	8,711	-0.01%
2019/06/28	1	33.50	0	0.00	33.50	1	8,718	0.01%
2019/06/26	2	33.48	0	0.00	33.50	2	8,765	0.02%
2019/06/25	0.1	33.40	0	0.00	33.45	0.1	8,853	0.00%
2019/06/21	4	33.30	0	0.00	33.10	4	8,901	0.04%
2019/06/20	1	33.25	0	0.00	33.40	1	8,838	0.01%
2019/06/18	0	0.00	3	32.95	33.10	-3	8,777	-0.03%
2019/06/14	0	0.00	1	32.65	32.70	-1	8,845	-0.01%
2019/06/13	1	32.65	3	32.65	32.70	-2	8,852	-0.02%
2019/06/11	3	33.00	0	0.00	33.00	3	8,942	0.03%
2019/06/06	0	0.00	3	32.70	32.75	-3	8,960	-0.03%
2019/06/05	3	32.55	1	32.60	32.60	2	8,964	0.02%
2019/06/04	2	32.90	0	0.00	32.80	2	8,994	0.02%
2019/05/30	3	32.48	0	0.00	32.25	3	9,024	0.03%
2019/05/29	0	0.00	2	31.98	32.25	-2	8,991	-0.02%
2019/05/28	0.2	31.50	1	31.60	31.60	-0.8	9,088	-0.01%
2019/05/27	2	31.55	2	31.90	31.50	0	9,002	0.00%
2019/05/24	0	0.00	1	31.60	31.35	-1	8,897	-0.01%
2019/05/23	2	31.23	2	31.30	31.45	0	8,918	0.00%
2019/05/21	3	32.20	1	32.10	32.05	2	8,831	0.02%
2019/05/17	0	0.00	1	32.05	31.75	-1	8,367	-0.01%
2019/05/16	1	31.15	0	0.00	31.75	1	8,370	0.01%
2019/05/15	2	31.60	2	31.73	31.60	0	8,321	0.00%
2019/05/14	2	31.10	2	31.48	31.50	0	8,376	0.00%
2019/05/13	1	31.85	2	32.05	31.70	-1	8,319	-0.01%
2019/05/10	2	32.10	0	0.00	31.95	2	8,399	0.02%
2019/05/09	0	0.00	1	32.45	32.55	-1	8,366	-0.01%
2019/05/08	1	32.45	0	0.00	32.85	1	8,321	0.01%
2019/05/07	0	0.00	1	32.75	32.80	-1	8,263	-0.01%
2019/05/06	1	32.75	0	0.00	32.65	1	8,232	0.01%
2019/05/03	0	0.00	4	33.26	33.20	-4	8,130	-0.05%
2019/05/02	3	32.95	0.9	32.90	32.85	2.1	8,134	0.03%
2019/04/30	30	33.70	0	0.00	33.70	30	8,018	0.37%
2019/04/29	0	0.00	8.4	33.59	33.65	-8.4	8,013	-0.10%
2019/04/26	7	32.70	0	0.00	33.25	7	8,000	0.09%
2019/04/25	2.2	32.69	0	0.00	32.65	2.2	8,016	0.03%
2019/04/12	0	0.00	2	32.50	32.55	-2	8,571	-0.02%
2019/04/11	0	0.00	1	33.20	32.30	-1	8,581	-0.01%
2019/04/09	2	32.53	0	0.00	32.50	2	8,405	0.02%
2019/04/08	0	0.00	1	32.55	32.10	-1	8,300	-0.01%
2019/04/03	0	0.00	2	31.65	31.90	-2	8,044	-0.02%
2019/03/26	0	30.90	1	30.80	30.90	-1	7,844	-0.01%
2019/03/25	0.2	31.10	0	0.00	31.30	0.2	7,838	0.00%
2019/03/21	0	0.00	1	30.95	31.00	-1	7,870	-0.01%
2019/03/18	2	30.00	0	0.00	30.20	2	7,946	0.03%
2019/03/08	0	0.00	3	29.75	29.75	-3	8,272	-0.04%
2019/02/26	0	31.15	0	0.00	31.25	0	8,489	0.00%
2019/02/25	0.2	31.35	0	0.00	31.50	0.2	8,465	0.00%
2019/02/21	0	0.00	1	31.00	31.20	-1	8,618	-0.01%
2019/02/19	0	0.00	1	30.90	30.70	-1	9,152	-0.01%
2019/02/15	0	0.00	2	30.15	30.05	-2	9,219	-0.02%
2019/02/11	0	0.00	1	30.10	29.65	-1	9,077	-0.01%
2019/01/30	0	0.00	2	29.50	29.70	-2	8,984	-0.02%
2019/01/29	0	29.35	1	29.50	29.40	-1	8,912	-0.01%
2019/01/28	0.5	29.70	0	0.00	29.70	0.5	8,879	0.01%
2019/01/25	0.2	29.40	0	0.00	29.55	0.2	8,955	0.00%
2019/01/15	0	0.00	1	29.55	29.55	-1	9,229	-0.01%
2019/01/11	3	29.30	0	0.00	29.30	3	9,388	0.03%
2019/01/10	0	0.00	1	29.15	29.35	-1	9,424	-0.01%
2019/01/08	0	0.00	1	28.95	28.85	-1	9,781	-0.01%
2019/01/07	3	28.73	0	0.00	28.70	3	9,859	0.03%
2019/01/03	0	28.25	0	0.00	28.20	0	10,232	0.00%
2019/01/02	0.5	28.10	0	0.00	28.05	0.5	10,398	0.01%
2018/12/28	0.2	27.90	2	27.80	27.90	-1.8	10,424	-0.02%
2018/12/27	1.5	27.52	0	0.00	27.50	1.5	10,478	0.01%
2018/12/24	0	0.00	1	28.15	28.25	-1	10,708	-0.01%
2018/12/22	5	27.55	8	27.58	27.50	-3	10,842	-0.03%
2018/12/21	3	27.77	0	0.00	27.60	3	11,052	0.03%
2018/12/20	1	28.75	6	28.25	28.30	-5	10,899	-0.05%
2018/12/19	0	28.50	0	0.00	28.50	0	10,948	0.00%
2018/12/18	1	28.40	0	0.00	28.20	1	11,087	0.01%
2018/12/17	0.5	28.90	5	28.66	28.80	-4.5	11,426	-0.04%
2018/12/14	1	28.15	0	0.00	28.15	1	11,796	0.01%
2018/12/13	2	28.50	0	0.00	28.45	2	11,923	0.02%
2018/12/10	0	0.00	7	28.77	28.65	-7	12,243	-0.06%
2018/12/07	5	28.45	2	28.50	28.75	3	12,390	0.02%
2018/12/05	2	28.18	0	0.00	28.40	2	12,999	0.02%
2018/12/04	2	28.80	0	0.00	28.60	2	13,179	0.02%
2018/12/03	4.5	28.99	1	29.05	29.30	3.5	13,251	0.03%
2018/11/30	0	0.00	1	28.50	28.45	-1	13,246	-0.01%
2018/11/29	6	28.43	2	28.83	28.30	4	13,327	0.03%
2018/11/28	4	28.36	7	28.61	28.60	-3	13,318	-0.02%
2018/11/27	9	28.16	0	0.00	28.20	9	13,315	0.07%
2018/11/26	11	28.80	8	29.01	28.75	3	13,324	0.02%
2018/11/23	2	28.43	0	0.00	28.45	2	13,454	0.01%
2018/11/21	0	0.00	2	28.95	29.20	-2	13,609	-0.01%
2018/11/20	4	29.05	1	29.30	29.25	3	13,803	0.02%
2018/11/19	0	0.00	2	29.35	29.45	-2	14,145	-0.01%
2018/11/16	10	29.84	0	0.00	29.35	10	14,578	0.07%
2018/11/06	0	0.00	1	31.35	30.90	-1	15,321	-0.01%
2018/11/05	1	30.55	0	0.00	30.85	1	15,279	0.01%
2018/11/02	0	0.00	1	30.85	31.65	-1	15,247	-0.01%
2018/10/31	1	30.55	1	30.90	31.05	0	15,259	0.00%
2018/10/30	1.2	30.15	1	30.50	30.15	0.2	15,259	0.00%
2018/10/29	1	29.65	2	30.18	29.95	-1	15,194	-0.01%
2018/10/26	1	29.80	0	0.00	30.00	1	15,210	0.01%
2018/10/25	1	29.60	2	30.25	30.20	-1	15,222	-0.01%
2018/10/24	3	30.62	3	30.87	30.70	0	15,158	0.00%
2018/10/23	3	31.30	1	31.85	31.20	2	15,026	0.01%
2018/10/22	0	0.00	5	31.73	32.20	-5	15,038	-0.03%
2018/10/19	4	31.16	1	31.25	31.25	3	15,040	0.02%
2018/10/18	0	0.00	1	32.15	32.05	-1	14,906	-0.01%
2018/10/17	1	31.60	13	31.63	31.55	-12	14,932	-0.08%
2018/10/16	19	30.85	4	31.23	31.05	15	14,994	0.10%
2018/10/15	3	32.10	1	32.25	32.10	2	14,845	0.01%
2018/10/12	2	31.53	24	33.14	33.25	-22	14,868	-0.15%
2018/10/11	7	32.99	0	0.00	32.35	7	15,030	0.05%
2018/10/09	2	35.15	3	35.58	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	1	34.90	35.05	-1	14,603	-0.01%
2018/10/05	5	34.31	4	34.65	34.50	1	14,624	0.01%
2018/10/04	2	34.98	1	35.15	35.15	1	14,724	0.01%
2018/10/03	0	0.00	2	35.40	35.40	-2	14,807	-0.01%
2018/10/02	1	34.85	2	35.28	35.40	-1	14,917	-0.01%
2018/10/01	7	35.07	0	0.00	34.80	7	15,055	0.05%
2018/09/28	5	35.65	5	35.60	35.70	0	15,180	0.00%
2018/09/26	5	35.85	0	0.00	36.00	5	15,398	0.03%
2018/09/25	7	36.86	0	0.00	36.20	7	15,450	0.05%
2018/09/21	0	0.00	14	36.80	37.40	-14	15,309	-0.09%
2018/09/20	4	35.95	2.1	36.18	35.80	1.9	14,943	0.01%
2018/09/18	0	0.00	1	36.30	36.15	-1	14,327	-0.01%
2018/09/17	1	35.80	0	0.00	35.75	1	14,190	0.01%
2018/09/14	0	0.00	2	36.08	36.05	-2	14,164	-0.01%
2018/09/13	0	0.00	1	35.60	35.65	-1	13,939	-0.01%
2018/09/12	3	35.48	2	35.95	35.45	1	13,754	0.01%
2018/09/11	1	35.10	1	35.50	35.45	0	13,492	0.00%
2018/09/10	1	34.25	3	34.48	34.50	-2	13,213	-0.02%
2018/09/07	1	34.15	1	34.45	34.05	0	13,127	0.00%
2018/09/06	13	34.56	18	34.46	34.35	-5	12,986	-0.04%
2018/09/05	8.2	34.94	3	35.37	34.70	5.2	12,867	0.04%
2018/09/04	0	0.00	1	34.80	34.75	-1	12,655	-0.01%
2018/09/03	2	35.13	0	0.00	34.60	2	12,558	0.02%
2018/08/31	2	35.55	1	35.90	35.75	1	12,429	0.01%
2018/08/30	1	35.60	2	36.05	35.70	-1	12,333	-0.01%
2018/08/29	3	35.75	23	35.49	35.70	-20	12,200	-0.16%
2018/08/28	21	35.73	2	36.00	35.95	19	12,067	0.16%
2018/08/27	7	35.79	16	35.83	35.70	-9	11,937	-0.08%
2018/08/24	5	35.99	4	36.20	36.00	1	11,651	0.01%
2018/08/23	22	36.13	2	36.25	37.25	20	11,349	0.18%
2018/08/22	0	0.00	29	35.18	35.20	-29	10,837	-0.27%
2018/08/21	0	0.00	1	33.20	34.05	-1	10,315	-0.01%
2018/08/08	0	0.00	5	31.95	32.20	-5	9,674	-0.05%
2018/08/03	5	31.05	0	0.00	31.25	5	9,420	0.05%
2018/07/31	0	0.00	1	32.25	32.60	-1	9,132	-0.01%
2018/07/27	1	32.20	0	0.00	32.25	1	9,071	0.01%
2018/07/19	10	32.50	1	32.05	31.80	9	8,652	0.10%
2018/07/18	1	33.00	1.9	32.59	33.25	-0.9	8,444	-0.01%
2018/07/17	1	31.55	1	32.10	32.00	0	8,072	0.00%
2018/07/11	1	31.80	6.1	32.04	31.90	-5.1	7,616	-0.07%
2018/07/10	0	0.00	2	32.35	32.05	-2	7,440	-0.03%
2018/07/06	2	31.00	0	0.00	31.50	2	6,964	0.03%
2018/07/05	1	31.45	11	31.31	30.90	-10	6,686	-0.15%
2018/07/03	1	29.05	0	0.00	29.55	1	6,348	0.02%
2018/07/02	0	0.00	1	29.10	28.90	-1	6,241	-0.02%
2018/06/29	0	0.00	6	28.95	28.90	-6	6,194	-0.10%
2018/06/28	6	28.37	0	0.00	28.50	6	6,113	0.10%
2018/06/26	1	28.65	0	0.00	28.80	1	6,046	0.02%
2018/06/21	0	0.00	1	28.95	28.80	-1	5,896	-0.02%
2018/06/20	1	28.50	1	28.90	29.00	0	5,893	0.00%
2018/06/19	2	28.70	0	0.00	28.50	2	5,800	0.03%
2018/06/15	0	0.00	1	29.15	29.60	-1	5,668	-0.02%
2018/06/14	1	28.70	0	0.00	28.55	1	5,465	0.02%
2018/06/08	0	0.00	3	29.70	29.65	-3	5,658	-0.05%
2018/06/07	0	0.00	1	29.70	29.80	-1	5,651	-0.02%
2018/06/01	0	0.00	3	28.85	28.95	-3	5,462	-0.05%
2018/05/31	0	0.00	5	28.55	28.55	-5	5,457	-0.09%
2018/05/30	6	28.23	1	28.05	28.05	5	5,311	0.09%
2018/05/28	2	28.58	0	0.00	28.70	2	5,291	0.04%
2018/05/25	0	0.00	6	29.01	28.75	-6	5,356	-0.11%
2018/05/22	0	0.00	4	28.90	28.90	-4	5,365	-0.07%
2018/05/21	1	28.80	3	28.88	28.95	-2	5,414	-0.04%
2018/05/18	3	28.65	10	28.53	28.65	-7	5,417	-0.13%
2018/05/17	2	28.15	1	28.30	28.15	1	5,436	0.02%
2018/05/16	10	28.14	0	0.00	28.20	10	5,487	0.18%
2018/05/11	0	0.00	1	28.40	28.35	-1	6,126	-0.02%
2018/05/10	0	28.15	0	0.00	28.20	0	6,252	0.00%
2018/05/09	0.5	28.15	0	0.00	28.30	0.5	6,304	0.01%
2018/05/07	0	0.00	2	28.08	28.10	-2	6,378	-0.03%
2018/05/04	2	27.75	0	0.00	27.70	2	6,372	0.03%
2018/05/03	1	28.00	0.1	28.00	28.15	0.9	6,405	0.01%
2018/05/02	1	28.40	2	28.45	28.60	-1	6,429	-0.02%
2018/04/30	0	0.00	2	27.70	28.40	-2	6,402	-0.03%
2018/04/26	5	26.90	3	27.43	27.10	2	6,388	0.03%
2018/04/25	0	0.00	2	27.05	27.20	-2	6,418	-0.03%
2018/04/19	0	0.00	4	27.10	27.20	-4	6,875	-0.06%
2018/04/17	0	26.50	1	26.60	26.50	-1	7,049	-0.01%
2018/04/16	1.6	26.55	0	0.00	26.65	1.6	7,205	0.02%
2018/04/13	1	26.70	0	0.00	26.65	1	7,290	0.01%
2018/04/12	2	26.80	0	0.00	26.80	2	7,449	0.03%
2018/04/11	2	26.95	0	0.00	27.00	2	7,536	0.03%
2018/04/10	0	27.05	5	27.26	27.20	-5	7,665	-0.07%
2018/04/09	0.6	26.95	7	26.99	27.05	-6.4	7,672	-0.08%
2018/04/03	2	26.43	5	26.49	26.60	-3	7,720	-0.04%
2018/04/02	1	26.45	0	0.00	26.35	1	7,879	0.01%
2018/03/31	2	26.35	0	0.00	26.45	2	8,036	0.02%
2018/03/27	0	0.00	1	26.10	26.10	-1	7,972	-0.01%
2018/03/23	2	25.65	2	25.95	25.95	0	7,986	0.00%
2018/03/22	0	0.00	1	26.40	26.30	-1	7,958	-0.01%
2018/03/21	0	0.00	0	26.05	26.10	0	7,955	0.00%
2018/03/20	1	26.05	0	0.00	26.10	1	8,020	0.01%
2018/03/19	2	26.25	0	0.00	26.15	2	8,122	0.02%
2018/03/16	0	26.60	2	26.75	26.75	-2	8,054	-0.02%
2018/03/15	0.6	25.75	0	0.00	25.75	0.6	7,768	0.01%
2018/03/12	0	0.00	7	25.85	25.85	-7	7,806	-0.09%
2018/03/06	0	0.00	1	25.75	25.70	-1	8,037	-0.01%
2018/03/05	0	0.00	1	25.50	25.50	-1	8,114	-0.01%
2018/03/02	2	25.30	0	0.00	25.50	2	8,095	0.02%
2018/02/27	0	0.00	3	26.00	25.95	-3	7,965	-0.04%
2018/02/23	0	0.00	3	25.57	25.60	-3	7,789	-0.04%
2018/02/21	0	0.00	3	25.03	25.40	-3	7,785	-0.04%
2018/02/09	1	24.40	0	0.00	24.35	1	7,599	0.01%
2018/02/08	1	24.40	0	0.00	24.50	1	7,499	0.01%
2018/02/06	6	24.67	0	0.00	24.30	6	7,175	0.08%
2018/02/02	1	26.45	0	0.00	26.35	1	6,688	0.01%
2018/01/30	2	26.18	0	0.00	26.10	2	6,319	0.03%
2018/01/26	1	26.25	0	0.00	26.55	1	6,221	0.02%
2018/01/25	1	26.30	0.1	26.30	26.40	0.9	6,161	0.01%
2018/01/24	6	26.46	0	0.00	26.55	6	6,058	0.10%
2018/01/23	2	26.63	0	0.00	26.90	2	5,930	0.03%
2018/01/22	1	26.70	0	0.00	26.70	1	5,825	0.02%
2018/01/19	3	26.77	0	0.00	26.90	3	5,699	0.05%
2018/01/18	1	26.95	5	26.95	27.00	-4	5,607	-0.07%
2018/01/17	1	26.85	0	0.00	26.90	1	5,608	0.02%
2018/01/15	0	0.00	6.1	27.25	27.30	-6.1	5,416	-0.11%
2018/01/10	0	0.00	8	27.15	27.00	-8	5,119	-0.16%
2018/01/09	0	0.00	0.4	26.70	26.75	-0.4	4,956	-0.01%
2018/01/08	0	0.00	5	26.75	26.50	-5	4,872	-0.10%
2018/01/04	7	26.49	0	0.00	26.35	7	4,655	0.15%
2018/01/03	2	26.63	0	0.00	26.60	2	4,556	0.04%
2018/01/02	3.1	26.95	1	27.10	26.80	2.1	4,448	0.05%