佳邦 (6284)-元富-文心券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
82.3
漲跌
▼2.1
漲幅
-2.49%
成交量
2,721張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/04/18	0.1	83.20	1.1	83.31	84.40	-1	3,401	-0.03%
2024/04/17	2	83.50	0.1	82.50	83.30	1.9	3,403	0.06%
2024/04/16	24.1	83.33	20	80.97	81.00	4.1	3,404	0.12%
2024/04/15	8.1	86.33	13	85.61	85.20	-4.9	3,406	-0.14%
2024/04/12	12	86.42	5	87.60	88.30	7	3,341	0.21%
2024/04/10	1	84.70	2	85.00	84.80	-1	3,187	-0.03%
2024/04/09	3	84.80	3	84.37	84.50	0	3,220	0.00%
2024/04/08	4	87.40	10	85.90	85.80	-6	3,151	-0.19%
2024/04/03	4.3	87.97	5	87.16	86.80	-0.7	3,140	-0.02%
2024/04/02	6	88.20	0	0.00	87.90	6	3,134	0.19%
2024/04/01	0.1	88.40	1	88.50	88.90	-0.9	3,119	-0.03%
2024/03/29	4	86.70	0	0.00	85.60	4	3,046	0.13%
2024/03/28	12	89.13	14	87.77	86.60	-2	3,038	-0.07%
2024/03/27	0	86.35	0	0.00	86.10	0	2,961	0.00%
2024/03/26	0	85.50	0.2	86.70	84.70	-0.2	2,946	-0.01%
2024/03/25	7	87.66	99	86.00	87.40	-92	2,941	-3.13%
2024/03/22	30	86.00	5	85.60	85.90	25	2,800	0.89%
2024/03/21	73	85.12	1	84.90	85.20	72	2,857	2.52%
2024/03/20	4	84.30	2	84.45	83.70	2	2,943	0.07%
2024/03/19	0	0.00	1	84.50	84.60	-1	3,133	-0.03%
2024/03/18	6	83.02	6	83.30	83.30	0	3,219	0.00%
2024/03/15	0	83.50	0	0.00	83.00	0	3,313	0.00%
2024/03/14	1	83.40	3	83.63	83.20	-2	3,455	-0.06%
2024/03/12	1	84.80	5	85.40	85.10	-4	3,491	-0.11%
2024/03/11	0.2	84.10	2.4	84.29	83.60	-2.2	3,489	-0.06%
2024/03/08	5	83.60	8	85.52	81.50	-3	3,489	-0.09%
2024/03/07	1	84.30	0	0.00	84.20	1	3,397	0.03%
2024/03/06	6	85.52	1	86.00	85.30	5	3,420	0.15%
2024/03/05	2	84.50	0	0.00	84.90	2	3,437	0.06%
2024/03/04	9	84.36	3	84.40	84.10	6	3,553	0.17%
2024/03/01	1	84.00	3.1	85.65	84.90	-2.1	3,590	-0.06%
2024/02/29	4	84.40	1.1	85.12	84.10	2.9	3,641	0.08%
2024/02/27	1.1	84.10	4	84.60	84.40	-2.9	3,661	-0.08%
2024/02/26	0	80.60	3	80.37	80.80	-3	3,638	-0.08%
2024/02/23	1.7	79.09	1	81.60	78.70	0.7	3,811	0.02%
2024/02/22	5	80.80	1	81.40	81.30	4	3,894	0.10%
2024/02/21	0	0.00	0.5	81.98	81.70	-0.5	4,038	-0.01%
2024/02/20	2	81.30	1	81.10	80.80	1	4,149	0.02%
2024/02/19	4	81.08	1	81.80	81.80	3	4,180	0.07%
2024/02/15	10.1	78.20	26	78.62	79.30	-15.9	4,360	-0.36%
2024/02/05	0	0.00	10	72.80	73.50	-10	4,356	-0.23%
2024/02/02	0	74.40	0	0.00	74.20	0	4,409	0.00%
2024/02/01	0	75.50	0	0.00	75.30	0	4,585	0.00%
2024/01/31	1	75.20	3	75.60	76.00	-2	4,909	-0.04%
2024/01/23	10	77.20	2	75.40	77.30	8	5,920	0.14%
2024/01/22	1	73.80	0	0.00	74.20	1	5,884	0.02%
2024/01/19	2	74.00	0	0.00	74.40	2	5,910	0.03%
2024/01/18	0.3	72.80	0	0.00	73.90	0.3	5,951	0.01%
2024/01/17	1.2	74.99	0	0.00	73.70	1.2	6,017	0.02%
2024/01/16	6	75.22	0	0.00	75.80	6	6,064	0.10%
2024/01/11	1	75.70	0	0.00	75.60	1	6,141	0.02%
2024/01/09	1	75.40	5	77.20	75.30	-4	6,238	-0.06%
2024/01/08	8	78.99	3	79.27	79.60	5	6,270	0.08%
2024/01/05	0	78.80	1	78.90	78.90	-1	6,634	-0.02%
2024/01/04	6	78.93	1	79.00	78.70	5	6,790	0.07%
2024/01/03	1	78.30	1	78.70	78.40	0	6,868	0.00%
2024/01/02	1	82.80	0	0.00	81.80	1	6,807	0.01%
2023/12/28	5.8	84.26	0	0.00	83.50	5.8	6,799	0.09%
2023/12/27	1	86.80	0	0.00	85.50	1	6,763	0.01%
2023/12/26	0	0.00	7	85.80	86.10	-7	6,718	-0.10%
2023/12/25	2	85.10	1	84.60	85.20	1	6,706	0.01%
2023/12/22	3	83.77	2	83.70	83.90	1	6,686	0.01%
2023/12/18	4.5	84.39	1	82.90	83.80	3.5	6,648	0.05%
2023/12/15	4	87.08	5	89.82	86.80	-1	6,587	-0.02%
2023/12/14	13.1	89.57	17	89.94	90.10	-3.9	6,516	-0.06%
2023/12/13	10	88.56	10	87.36	86.90	0	6,387	0.00%
2023/12/12	8	86.94	4.2	87.63	87.60	3.8	6,345	0.06%
2023/12/11	9	86.31	6	86.47	87.20	3	6,363	0.05%
2023/12/07	0	0.00	1	85.30	82.70	-1	6,452	-0.02%
2023/12/05	1	83.00	7	83.93	83.50	-6	6,371	-0.09%
2023/12/04	0	85.30	0	0.00	84.40	0	6,335	0.00%
2023/12/01	1	85.20	3	86.80	85.30	-2	6,286	-0.03%
2023/11/30	10	86.47	5	86.10	86.20	5	6,230	0.08%
2023/11/29	2	87.55	11.1	87.89	87.60	-9.1	6,195	-0.15%
2023/11/28	0	84.50	2	84.95	85.40	-2	6,123	-0.03%
2023/11/27	4	84.58	1	85.90	82.70	3	6,074	0.05%
2023/11/24	2.1	84.94	3	84.97	85.10	-0.9	5,952	-0.02%
2023/11/23	6	84.20	2.2	83.24	83.60	3.8	5,834	0.07%
2023/11/22	4	84.25	14	85.14	84.60	-10	5,699	-0.18%
2023/11/21	6	81.52	12	81.68	81.20	-6	5,597	-0.11%
2023/11/20	28	79.13	36	79.52	80.60	-8	5,500	-0.15%
2023/11/17	10	78.27	2.1	77.79	77.80	7.9	5,317	0.15%
2023/11/16	2	76.55	6	76.87	76.50	-4	5,178	-0.08%
2023/11/15	2.1	74.86	4	76.70	76.00	-1.9	5,120	-0.04%
2023/11/14	0	73.90	5	75.34	75.60	-5	4,918	-0.10%
2023/11/13	2.5	73.80	4	73.78	74.00	-1.5	4,842	-0.03%
2023/11/10	1	73.50	1	73.90	73.40	0	4,774	0.00%
2023/11/09	9	73.23	4	73.90	72.90	5	4,713	0.11%
2023/11/08	17	76.35	24	76.92	77.00	-7	4,541	-0.15%
2023/11/07	12	75.55	33.1	75.66	76.40	-21.1	4,227	-0.50%
2023/11/06	6	71.88	1	71.70	72.30	5	3,953	0.13%
2023/11/03	2	71.15	3	72.27	72.50	-1	3,908	-0.03%
2023/11/02	23	72.15	30.4	72.30	72.00	-7.4	3,769	-0.20%
2023/11/01	18	69.91	11	69.96	68.10	7	3,502	0.20%
2023/10/27	5	68.44	4	66.70	66.90	1	3,215	0.03%
2023/10/26	3	68.00	3	68.00	67.70	0	3,176	0.00%
2023/10/25	1	69.00	10.2	69.40	69.40	-9.1	3,120	-0.29%
2023/10/24	14.2	68.49	5	68.98	69.30	9.2	3,034	0.30%
2023/10/23	0	0.00	1	66.80	66.90	-1	2,955	-0.03%
2023/10/20	0	66.70	11	66.23	66.70	-11	2,931	-0.38%
2023/10/19	3	65.70	1	66.60	67.70	2	2,881	0.07%
2023/10/18	4	65.60	0	0.00	65.50	4	2,840	0.14%
2023/10/17	1	66.40	0	0.00	66.50	1	2,805	0.04%
2023/10/16	0.1	68.60	0	0.00	67.30	0.1	2,708	0.00%
2023/10/13	35.4	69.88	25.1	73.05	68.30	10.3	2,601	0.40%
2023/10/12	17	67.21	8.9	68.16	69.50	8.1	2,223	0.36%
2023/10/11	0	0.00	8	66.52	63.20	-8	2,056	-0.39%
2023/10/05	1.1	62.34	0	0.00	62.60	1.1	1,947	0.06%
2023/09/22	2	60.30	0	0.00	60.90	2	1,850	0.11%
2023/09/21	3	61.56	0	0.00	60.80	3	1,825	0.17%
2023/09/19	7	63.90	7.1	63.76	62.70	-0.1	1,732	0.00%
2023/09/18	5	65.10	6	65.82	64.40	-1	1,670	-0.06%
2023/09/15	8	64.44	0	0.00	64.00	8	1,574	0.51%
2023/09/14	3.5	64.29	4	65.20	65.70	-0.5	1,500	-0.03%
2023/09/13	13	63.38	16.1	63.50	64.50	-3.1	1,360	-0.23%
2023/09/12	1	60.70	2	60.40	60.70	-1	1,150	-0.09%
2023/09/11	4	58.10	5	57.96	57.70	-1	1,056	-0.09%
2023/09/07	2	57.00	0	0.00	57.00	2	1,001	0.20%
2023/09/04	0	0.00	5	57.60	57.90	-5	944	-0.53%
2023/09/01	9.1	56.75	7	57.27	56.70	2.1	886	0.24%
2023/08/30	0	0.00	2.1	52.29	52.00	-2.1	705	-0.30%
2023/08/25	1	52.50	0	0.00	52.90	1	687	0.15%
2023/08/15	0	0.00	1	48.45	48.15	-1	525	-0.19%
2023/08/14	1	45.75	0	0.00	45.80	1	514	0.19%
2023/08/11	2	48.15	2	48.23	47.45	0	497	0.00%
2023/08/10	1	46.90	0	0.00	46.55	1	477	0.21%
2023/08/09	1	47.00	1	48.80	47.60	0	470	0.00%
2023/08/08	2	47.10	0	0.00	46.45	2	431	0.46%
2023/08/02	2	48.80	0	0.00	49.00	2	389	0.51%
2023/07/28	1	50.40	0	0.00	50.50	1	397	0.25%
2023/07/27	0	0.00	1	50.30	50.60	-1	395	-0.25%
2023/07/25	0	51.80	0	0.00	51.80	0	392	0.00%
2023/07/24	4	51.53	0	0.00	51.40	4	389	1.03%
2023/07/20	0	0.00	2	54.00	54.10	-2	383	-0.52%
2023/07/17	1	56.60	1	56.60	56.30	0	380	0.00%
2023/07/13	1	55.70	0	0.00	55.30	1	404	0.25%
2023/06/30	0	0.00	2	55.00	55.90	-2	547	-0.37%
2023/06/16	1	54.60	0	0.00	54.70	1	577	0.17%
2023/06/14	1	54.60	0	0.00	54.60	1	578	0.17%
2023/05/24	0	0.00	1	56.60	57.00	-1	688	-0.15%
2023/05/16	1	54.00	0	0.00	53.90	1	888	0.11%
2023/05/05	0	0.00	5	57.30	57.00	-5	918	-0.54%
2023/04/28	0	0.00	1	57.00	56.60	-1	1,000	-0.10%
2023/04/26	0	0.00	2	55.60	55.80	-2	995	-0.20%
2023/04/21	1	58.30	0	0.00	57.80	1	987	0.10%
2023/04/19	3	61.73	3	62.07	61.00	0	972	0.00%
2023/04/18	2	61.05	0	0.00	60.60	2	954	0.21%
2023/04/17	0	0.00	1	61.90	61.60	-1	944	-0.11%
2023/04/14	22	62.82	57	62.15	60.60	-35	923	-3.80%
2023/04/12	1	59.30	0	0.00	59.10	1	819	0.12%
2023/04/11	1	58.00	0	0.00	58.10	1	804	0.12%
2023/04/10	6	57.87	6	57.60	57.60	0	804	0.00%
2023/04/07	3	56.70	0	0.00	56.70	3	798	0.38%
2023/03/31	0	0.00	3	57.20	57.80	-3	801	-0.37%
2023/03/22	1	57.00	0	0.00	56.90	1	912	0.11%
2023/03/20	0	0.00	2	57.05	56.80	-2	907	-0.22%
2023/03/16	9	56.28	0	0.00	55.50	9	934	0.96%
2023/03/15	1	58.30	10	58.70	57.20	-9	929	-0.97%
2023/03/14	2	57.50	0	0.00	58.30	2	928	0.22%
2023/03/13	0	0.00	2	59.00	58.70	-2	935	-0.21%
2023/03/10	0	0.00	4	59.20	59.30	-4	931	-0.43%
2023/03/09	0	0.00	1	61.10	60.50	-1	928	-0.11%
2023/03/08	4	60.03	4	59.95	60.40	0	917	0.00%
2023/03/07	4	59.27	0	0.00	59.00	4	894	0.45%
2023/03/06	0	0.00	3	58.83	59.50	-3	884	-0.34%
2023/03/03	8	57.80	10	57.66	57.60	-2	876	-0.23%
2023/03/02	1	57.10	0	0.00	57.00	1	877	0.11%
2023/03/01	1	56.90	0	0.00	56.90	1	873	0.11%
2023/02/24	2	56.95	2	57.60	57.10	0	870	0.00%
2023/02/23	0	0.00	3	58.60	58.40	-3	856	-0.35%
2023/02/22	3	58.10	0	0.00	58.40	3	850	0.35%
2023/02/21	3	59.27	3	59.83	59.00	0	837	0.00%
2023/02/20	9	61.11	3	62.03	59.90	6	817	0.73%
2023/02/17	1	59.60	7	58.50	59.50	-6	748	-0.80%
2023/02/16	14	58.11	11	57.69	57.20	3	701	0.43%
2023/02/15	1	56.20	2	56.80	56.70	-1	661	-0.15%
2023/02/14	3	56.30	0	0.00	56.10	3	658	0.46%
2023/02/10	0	0.00	2	56.40	55.90	-2	681	-0.29%
2023/02/09	1	55.50	0	0.00	55.30	1	677	0.15%
2023/02/06	1	56.80	0	0.00	56.70	1	683	0.15%
2023/02/03	0	57.20	1	56.60	56.70	-1	680	-0.15%
2023/02/02	8	56.73	9	57.21	58.10	-1	663	-0.15%
2023/01/17	0	0.00	1	50.90	50.30	-1	550	-0.18%
2023/01/16	1	49.65	0	0.00	50.10	1	547	0.18%
2023/01/13	1	50.70	15	49.90	49.95	-14	546	-2.56%
2023/01/10	0	0.00	5	51.66	51.70	-5	539	-0.93%
2023/01/06	1	51.50	0	0.00	51.40	1	542	0.18%
2023/01/04	1	51.90	0	0.00	51.80	1	548	0.18%
2023/01/03	0	0.00	10	52.00	51.80	-10	544	-1.84%
2022/12/30	0.1	52.00	0	0.00	51.80	0.1	534	0.02%
2022/12/29	1	49.20	0	0.00	49.45	1	519	0.19%
2022/12/27	1	50.40	0	0.00	50.60	1	516	0.19%
2022/12/22	12	51.47	6	50.92	50.70	6	514	1.17%
2022/12/21	0	0.00	0	50.50	50.10	0	514	0.00%
2022/12/20	3	51.43	1	52.10	49.95	2	511	0.39%
2022/12/19	11	52.35	0	0.00	51.70	11	505	2.18%
2022/12/16	16	54.42	7	54.23	54.10	9	489	1.84%
2022/12/15	0	52.80	0	0.00	53.60	0	418	0.00%
2022/12/14	0	0.00	1	53.30	53.70	-1	393	-0.25%
2022/12/09	1	50.90	0	0.00	50.50	1	374	0.27%
2022/12/08	13	51.23	8	52.80	51.80	5	372	1.34%
2022/12/05	1	51.80	0	0.00	52.00	1	350	0.29%
2022/12/01	2	52.55	0	0.00	50.60	2	338	0.59%
2022/11/29	0	0.00	2	49.80	49.80	-2	320	-0.62%
2022/11/25	2	49.35	2	50.35	49.00	0	320	0.00%
2022/11/24	1	49.80	0	0.00	50.00	1	311	0.32%
2022/11/18	0	0.00	1	48.95	48.95	-1	312	-0.32%
2022/11/16	1	49.75	0	0.00	49.25	1	306	0.33%
2022/11/15	2	49.20	1	49.40	49.55	1	303	0.33%
2022/11/08	1	46.90	1	48.60	47.10	0	279	0.00%
2022/11/07	0	0.00	0.1	44.55	45.50	-0.1	269	-0.04%
2022/11/01	0.1	42.00	1	42.30	42.45	-0.9	241	-0.37%
2022/09/26	0	0.00	7	45.01	44.70	-7	258	-2.71%
2022/09/13	0	0.00	10	53.20	53.20	-10	278	-3.59%
2022/09/12	9	52.16	0	0.00	53.10	9	282	3.19%
2022/08/30	1	54.20	0	0.00	53.80	1	309	0.32%
2022/08/19	2	52.85	0	0.00	52.50	2	405	0.49%
2022/07/20	2	49.73	0	0.00	48.90	2	402	0.50%
2022/07/18	0	0.00	2	48.40	48.40	-2	401	-0.50%
2022/07/12	2	43.95	0	0.00	43.35	2	394	0.51%
2022/07/08	5	46.50	5	46.35	46.35	0	403	0.00%
2022/06/23	0	0.00	1	49.40	48.65	-1	460	-0.22%
2022/06/21	0	0.00	2	52.20	52.10	-2	459	-0.44%
2022/06/16	1	55.00	0	0.00	54.50	1	458	0.22%
2022/06/15	5	57.00	0	0.00	56.70	5	458	1.09%
2022/06/14	2	58.60	0	0.00	58.50	2	468	0.43%
2022/05/31	1	56.60	0	0.00	57.00	1	461	0.22%
2022/05/30	0	0.00	78	57.09	57.00	-78	461	-16.89%
2022/05/27	78	53.69	0	0.00	54.10	78	439	17.73%
2022/05/10	0	0.00	1	50.00	52.00	-1	590	-0.17%
2022/05/09	1	51.60	1	51.00	50.90	0	599	0.00%
2022/04/15	15	57.87	0	0.00	57.40	15	990	1.51%
2022/04/14	10	60.00	0	0.00	59.90	10	1,088	0.92%
2022/04/08	1	62.30	1	62.70	62.60	0	1,836	0.00%
2022/04/07	1	60.70	1	61.20	61.00	0	2,198	0.00%
2022/03/30	0	0.00	1	61.10	61.40	-1	2,339	-0.04%
2022/03/29	1	59.40	1	59.80	60.00	0	2,364	0.00%
2022/03/25	0	0.00	3	59.70	59.70	-3	2,440	-0.12%
2022/03/24	0	0.00	1	58.20	58.90	-1	2,520	-0.04%
2022/03/23	3	58.20	0	0.00	58.30	3	2,887	0.10%
2022/03/18	1	56.90	0	0.00	57.10	1	3,319	0.03%
2022/03/17	0	0.00	2	56.75	57.80	-2	3,554	-0.06%
2022/03/15	0	0.00	6	54.43	53.80	-6	3,568	-0.17%
2022/03/10	1	57.90	1	57.90	57.30	0	3,656	0.00%
2022/03/09	1	56.60	0	0.00	56.40	1	3,673	0.03%
2022/03/03	0	0.00	1	62.30	61.60	-1	4,124	-0.02%
2022/03/02	1	61.00	0	0.00	61.40	1	4,298	0.02%
2022/03/01	0	0.00	2	61.25	60.90	-2	4,551	-0.04%
2022/02/25	2	60.45	0	0.00	60.20	2	4,603	0.04%
2022/02/24	4	61.98	2	61.60	60.20	2	4,809	0.04%
2022/02/23	0.1	64.70	1	63.70	63.40	-0.9	5,027	-0.02%
2022/02/22	2	64.10	4	65.60	63.90	-2	5,055	-0.04%
2022/02/11	0	0.00	2	63.30	64.20	-2	5,075	-0.04%
2022/02/08	1	63.50	1	62.90	63.10	0	5,106	0.00%
2022/01/26	2	60.30	0	0.00	59.30	2	5,206	0.04%
2022/01/25	1	62.50	3	61.80	60.50	-2	5,215	-0.04%
2022/01/18	6	68.23	9	67.61	66.90	-3	5,368	-0.06%
2022/01/17	1	67.30	1	68.00	67.80	0	5,368	0.00%
2022/01/13	1	66.90	0	0.00	66.50	1	5,329	0.02%
2022/01/12	1	66.70	0	0.00	67.10	1	5,316	0.02%
2022/01/11	1	71.20	1	72.00	68.30	0	5,285	0.00%
2022/01/07	5	70.74	2	70.65	70.30	3	5,162	0.06%
2022/01/06	3	74.27	1	75.20	73.60	2	5,058	0.04%
2022/01/05	5	74.58	22	74.83	76.00	-17	4,925	-0.35%
2022/01/04	2	73.15	7	74.13	74.20	-5	4,656	-0.11%
2022/01/03	4	72.55	1	73.50	73.10	3	4,490	0.07%
2021/12/30	8	72.60	6	73.67	72.70	2	4,313	0.05%
2021/12/29	0	0.00	6	70.33	70.00	-6	3,942	-0.15%
2021/12/27	0	0.00	1	67.90	68.00	-1	3,831	-0.03%
2021/12/23	5	68.40	1	68.33	68.60	4	3,814	0.10%
2021/12/22	5	72.00	5	69.90	69.50	0	3,788	0.00%
2021/12/21	1	70.00	0	0.00	70.00	1	3,751	0.03%
2021/12/17	2.1	71.69	1	71.60	71.50	1.1	3,638	0.03%
2021/12/16	0	0.00	11.1	69.56	70.80	-11.1	3,273	-0.34%
2021/12/15	3	68.50	9	68.57	68.00	-6	3,111	-0.19%
2021/12/14	19.1	68.21	3	68.03	67.00	16.1	3,042	0.53%
2021/12/13	1	70.40	14	69.51	70.30	-13	2,857	-0.45%
2021/12/10	0	0.00	1	64.00	64.00	-1	2,634	-0.04%
2021/12/09	2	65.00	0	0.00	64.10	2	2,637	0.08%
2021/12/07	1	66.00	0	0.00	65.50	1	2,588	0.04%
2021/12/03	0	0.00	0.2	64.40	64.00	-0.2	2,536	-0.01%
2021/12/02	2	66.15	2	65.10	63.50	0	2,518	0.00%
2021/12/01	17	66.77	0	0.00	66.80	17	2,469	0.69%
2021/11/30	5	69.60	8	70.29	68.50	-3	2,391	-0.13%
2021/11/29	11	66.56	8	67.96	67.90	3	2,214	0.14%
2021/11/26	0	0.00	3	67.50	68.30	-3	2,091	-0.14%
2021/11/25	4	67.40	15	66.97	67.70	-11	1,925	-0.57%
2021/11/24	2	63.70	2	63.10	64.90	0	1,669	0.00%
2021/11/23	32	65.18	3	64.03	64.30	29	1,621	1.79%
2021/11/22	16	62.58	15	64.41	65.80	1	1,413	0.07%
2021/11/19	4	59.33	5	59.62	59.90	-1	1,191	-0.09%
2021/11/18	2	58.15	0	0.00	57.70	2	1,156	0.17%
2021/11/17	6	57.98	1	58.40	58.30	5	1,151	0.43%
2021/11/16	0	57.00	0	0.00	56.80	0	1,144	0.00%
2021/11/11	0.1	56.20	1	55.70	55.60	-1	1,162	-0.08%
2021/11/09	1	55.80	0	0.00	56.10	1	1,186	0.08%
2021/11/08	1	56.50	5	56.90	56.60	-4	1,178	-0.34%
2021/11/05	2	59.60	3	59.57	59.50	-1	1,182	-0.08%
2021/11/04	4	61.18	36	60.07	60.00	-32	1,209	-2.64%
2021/11/03	42	59.02	9	59.27	58.60	33	1,201	2.75%
2021/11/02	1	56.00	4	57.30	55.80	-3	1,168	-0.26%
2021/11/01	2	59.35	5	59.12	59.00	-3	1,168	-0.26%
2021/10/29	5	58.50	5	59.30	58.50	0	1,168	0.00%
2021/10/28	16.2	59.79	12.2	59.78	59.30	4	1,161	0.34%
2021/10/27	8	58.46	16	59.68	60.00	-8	1,086	-0.74%
2021/10/26	46	54.89	115	55.29	54.60	-69	1,022	-6.75%	大賣/
2021/10/25	73	55.32	0	0.00	55.70	73	1,017	7.17%
2021/10/21	1	53.80	0	0.00	53.00	1	1,126	0.09%
2021/10/20	1	53.80	1	53.60	53.50	0	1,156	0.00%
2021/10/19	1	53.80	0	0.00	54.00	1	1,225	0.08%
2021/10/08	0	0.00	1	52.00	52.10	-1	1,751	-0.06%
2021/10/01	0	0.00	7	51.60	51.50	-7	2,831	-0.25%
2021/09/28	4	57.10	0	0.00	55.90	4	3,383	0.12%
2021/09/27	0	0.00	7	57.87	57.60	-7	3,392	-0.21%
2021/09/24	0	0.00	1	58.50	57.50	-1	3,422	-0.03%
2021/09/17	0	0.00	4	57.80	57.80	-4	3,466	-0.12%
2021/09/14	3	56.60	0	0.00	56.50	3	3,498	0.09%
2021/09/10	1	54.80	0	0.00	55.00	1	3,515	0.03%
2021/09/09	7	55.00	0	0.00	54.90	7	3,536	0.20%
2021/09/08	0	0.00	7	53.11	52.20	-7	3,546	-0.20%
2021/09/06	0	0.00	3	55.80	54.20	-3	3,562	-0.08%
2021/08/26	2	55.85	0	0.00	56.20	2	3,658	0.05%
2021/08/25	0	0.00	1	55.50	56.40	-1	3,667	-0.03%
2021/08/23	1	54.80	1	55.00	55.00	0	3,723	0.00%
2021/08/18	8.2	52.77	2	53.70	55.40	6.2	3,730	0.17%
2021/08/17	1	53.50	6	52.42	52.00	-5	3,745	-0.13%
2021/08/16	1	55.10	8	55.60	55.10	-7	3,755	-0.19%
2021/08/13	10	56.80	0	0.00	56.50	10	3,767	0.27%
2021/08/10	0	0.00	3	60.80	60.80	-3	3,781	-0.08%
2021/08/09	14	64.23	5	65.70	63.70	9	3,783	0.24%
2021/08/06	5	67.90	0	0.00	67.90	5	3,761	0.13%
2021/08/05	0	0.00	5	68.28	69.60	-5	3,806	-0.13%
2021/08/04	5	67.96	6	68.55	68.10	-1	3,851	-0.03%
2021/08/03	6	67.38	0	0.00	67.30	6	3,886	0.15%
2021/07/30	0	0.00	20	67.10	67.10	-20	3,933	-0.51%
2021/07/29	0	0.00	2	67.70	68.50	-2	3,931	-0.05%
2021/07/28	11	67.71	4	66.00	67.00	7	3,932	0.18%
2021/07/27	43	72.02	43	71.30	70.80	0	3,921	0.00%
2021/07/26	5	71.30	0	0.00	71.00	5	3,908	0.13%
2021/07/23	7	72.06	3	71.77	71.60	4	3,897	0.10%
2021/07/22	17	72.81	14	73.26	73.40	3	3,861	0.08%
2021/07/21	14	70.73	17	69.25	69.40	-3	3,834	-0.08%
2021/07/20	11	72.24	19	70.02	70.20	-8	3,882	-0.21%
2021/07/19	0	0.00	12	73.84	71.80	-12	3,822	-0.31%
2021/07/16	2	76.10	4	76.90	75.50	-2	3,782	-0.05%
2021/07/15	3	78.67	4	77.73	76.70	-1	3,721	-0.03%
2021/07/14	38	78.81	6	78.30	77.60	32	3,645	0.88%
2021/07/13	26	77.27	24	77.32	77.00	2	3,439	0.06%
2021/07/12	18	70.98	21	72.95	75.00	-3	3,044	-0.10%
2021/07/09	7	71.53	2	71.00	70.30	5	2,900	0.17%
2021/07/08	15	72.49	8	71.93	72.00	7	2,909	0.24%
2021/07/07	44	68.40	37	69.66	71.50	7	2,730	0.26%
2021/07/06	19	64.36	34	65.83	67.30	-15	2,383	-0.63%
2021/07/05	2	60.85	2	61.30	61.20	0	2,291	0.00%
2021/07/01	1	60.80	0	0.00	59.40	1	2,356	0.04%
2021/06/30	2	60.75	0	0.00	62.10	2	2,358	0.08%
2021/06/25	12	61.93	0	0.00	61.00	12	2,445	0.49%
2021/06/24	10	61.75	3	61.53	62.00	7	2,475	0.28%
2021/06/23	2	59.55	1	59.60	60.00	1	2,521	0.04%
2021/06/22	1	58.70	10	59.31	58.20	-9	2,536	-0.35%
2021/06/21	2	58.50	5	59.10	58.90	-3	2,558	-0.12%
2021/06/18	1	62.20	8	62.64	61.30	-7	2,597	-0.27%
2021/06/17	0	0.00	7	62.09	61.90	-7	2,641	-0.26%
2021/06/16	5	60.60	6	61.72	60.50	-1	2,705	-0.04%
2021/06/15	7	61.90	0	0.00	61.70	7	2,849	0.25%
2021/06/10	19	61.19	1	61.60	61.30	18	4,089	0.44%
2021/06/09	4	60.30	7	60.77	61.10	-3	4,451	-0.07%
2021/06/08	1	58.30	0	0.00	58.50	1	4,546	0.02%
2021/06/04	2	58.50	0	0.00	58.10	2	4,660	0.04%
2021/06/03	0	0.00	2	60.30	61.00	-2	4,682	-0.04%
2021/06/02	3	59.13	0	0.00	58.60	3	4,724	0.06%
2021/06/01	0	0.00	1	59.80	60.10	-1	4,782	-0.02%
2021/05/27	1	57.70	1	58.00	57.10	0	4,910	0.00%
2021/05/26	1	58.30	0	0.00	58.60	1	4,977	0.02%
2021/05/21	0	0.00	2	55.10	56.20	-2	5,155	-0.04%
2021/05/20	2	53.45	0	0.00	52.50	2	5,277	0.04%
2021/05/19	1	54.50	1	54.90	55.40	0	5,321	0.00%
2021/05/18	7	50.09	2	52.00	53.20	5	5,368	0.09%
2021/05/17	1	47.35	1	48.65	48.45	0	5,434	0.00%
2021/05/14	1	53.80	3	52.03	52.20	-2	5,424	-0.04%
2021/05/13	0	0.00	1	52.90	53.10	-1	5,431	-0.02%
2021/05/12	7	50.87	10	54.92	51.60	-3	5,434	-0.06%
2021/05/11	1	59.30	3	58.80	56.20	-2	5,432	-0.04%
2021/05/07	3	64.07	0	0.00	64.50	3	5,539	0.05%
2021/05/04	0	0.00	2	60.40	61.00	-2	5,685	-0.04%
2021/04/29	1	68.80	2	68.30	67.80	-1	6,035	-0.02%
2021/04/28	2	67.95	3	67.93	68.20	-1	6,133	-0.02%
2021/04/27	2	67.80	1	68.60	67.50	1	6,224	0.02%
2021/04/26	3	66.80	0	0.00	64.50	3	6,215	0.05%
2021/04/23	2	67.70	2	68.60	67.30	0	6,187	0.00%
2021/04/22	2	68.00	2	69.90	67.70	0	6,274	0.00%
2021/04/21	0	0.00	0.1	72.90	71.60	-0.1	6,311	0.00%
2021/04/19	1	73.90	0	0.00	73.50	1	6,606	0.02%
2021/04/16	1	72.80	2	73.80	74.00	-1	7,131	-0.01%
2021/04/15	0	72.00	0	0.00	72.50	0	7,596	0.00%
2021/04/12	2	75.75	2	76.60	75.30	0	7,884	0.00%
2021/04/09	3	75.33	1	75.30	75.40	2	7,930	0.03%
2021/04/08	5	78.58	0	0.00	78.10	5	7,938	0.06%
2021/04/07	13	80.03	0	0.00	78.80	13	8,145	0.16%
2021/04/06	0	0.00	2	79.30	79.90	-2	8,361	-0.02%
2021/04/01	2	78.65	0	0.00	78.50	2	8,713	0.02%
2021/03/31	1	80.10	2	80.99	79.50	-1	9,129	-0.01%
2021/03/30	0	0.00	4	80.12	80.40	-4	9,326	-0.04%
2021/03/29	1	79.60	1	80.00	79.00	0	9,479	0.00%
2021/03/26	14	79.52	16	79.90	79.60	-2	9,519	-0.02%
2021/03/25	1	78.00	0	0.00	77.40	1	9,525	0.01%
2021/03/23	4	79.38	4	78.10	78.50	0	9,667	0.00%
2021/03/22	0.1	80.00	1	79.40	80.30	-1	9,737	-0.01%
2021/03/19	2	78.70	5	79.18	78.90	-3	9,914	-0.03%
2021/03/18	5	81.52	15	81.20	80.40	-10	10,235	-0.10%
2021/03/17	33	85.01	13.4	83.97	82.70	19.6	10,628	0.18%
2021/03/16	42.1	89.37	51	90.41	84.70	-9	10,507	-0.09%
2021/03/15	14.4	81.47	24.7	82.65	84.80	-10.3	9,726	-0.11%
2021/03/12	3	76.23	3	77.00	77.10	0	9,374	0.00%
2021/03/11	1	74.40	7	74.59	75.00	-6	9,380	-0.06%
2021/03/10	0	0.00	1	72.20	71.20	-1	9,357	-0.01%
2021/03/09	1	71.60	5	71.70	71.70	-4	9,438	-0.04%
2021/03/08	0	0.00	1	73.60	73.20	-1	9,514	-0.01%
2021/03/04	6.5	74.42	9	73.90	73.50	-2.5	9,619	-0.03%
2021/03/03	1	70.10	0.2	72.20	73.80	0.8	9,577	0.01%
2021/03/02	5	71.78	7	71.43	70.50	-2	9,555	-0.02%
2021/02/26	3	71.43	2	71.90	71.00	1	9,612	0.01%
2021/02/25	20	75.40	2	76.20	73.60	18	9,627	0.19%
2021/02/24	4	77.95	2	77.75	77.10	2	9,620	0.02%
2021/02/23	18	79.59	3	79.37	78.60	15	9,804	0.15%
2021/02/22	1	76.00	13	79.29	78.60	-12	9,785	-0.12%
2021/02/19	0	0.00	3	75.07	74.70	-3	9,727	-0.03%
2021/02/18	8	76.49	4	76.13	76.50	4	9,792	0.04%
2021/02/17	2	76.50	2	77.20	77.10	0	9,930	0.00%
2021/02/05	4	70.78	4	70.55	70.20	0	9,982	0.00%
2021/02/04	0.2	70.60	0	0.00	70.90	0.2	10,305	0.00%
2021/02/03	4	73.75	2	74.40	73.60	2	10,551	0.02%
2021/02/02	7	71.06	8.1	71.51	73.00	-1.1	10,827	-0.01%
2021/02/01	6.1	69.24	9	69.36	68.50	-2.9	10,959	-0.03%
2021/01/29	6	72.98	8	72.95	70.60	-2	11,027	-0.02%
2021/01/28	3	76.40	1	76.40	76.00	2	11,031	0.02%
2021/01/27	3	78.37	3	78.30	78.30	0	11,293	0.00%
2021/01/26	8	78.94	8	78.25	78.00	0	11,590	0.00%
2021/01/25	23	81.48	31	81.30	79.00	-8	11,525	-0.07%
2021/01/22	5.2	75.83	5	76.72	77.50	0.2	11,246	0.00%
2021/01/21	6	75.18	2	75.50	73.80	4	11,218	0.04%
2021/01/20	7	73.51	8	74.14	75.70	-1	11,220	-0.01%
2021/01/19	2	75.10	2	74.95	75.20	0	11,154	0.00%
2021/01/18	11	77.29	0	0.00	76.20	11	11,158	0.10%
2021/01/15	7	79.00	6.5	80.23	77.70	0.5	11,312	0.00%
2021/01/14	6	78.13	4	78.28	79.50	2	11,342	0.02%
2021/01/13	5	79.90	4	80.00	78.90	1	11,407	0.01%
2021/01/12	5	78.70	7	78.37	78.00	-2	11,524	-0.02%
2021/01/11	21	82.24	10	82.55	79.90	11	11,508	0.10%
2021/01/08	24	74.41	28	74.61	78.40	-4	11,590	-0.03%
2021/01/07	13	71.25	24	71.37	71.30	-11	11,390	-0.10%
2021/01/06	11	68.69	11	68.25	68.50	0	11,246	0.00%
2021/01/05	15	70.50	24	71.21	70.90	-9	11,164	-0.08%
2021/01/04	7	69.59	6	69.80	69.40	1	11,016	0.01%
2020/12/31	7	69.79	4	69.95	69.80	3	10,973	0.03%
2020/12/30	37.5	73.18	24	72.09	70.50	13.5	10,917	0.12%
2020/12/29	4	70.03	11	69.55	70.50	-7	10,715	-0.07%
2020/12/28	29.5	70.03	42	70.30	67.90	-12.5	10,461	-0.12%
2020/12/25	8.5	64.59	26.9	64.70	66.90	-18.4	10,076	-0.18%
2020/12/24	18	61.27	14	61.84	60.90	4	9,625	0.04%
2020/12/23	8	58.78	26	58.72	59.40	-18	9,396	-0.19%
2020/12/22	10	56.43	1	58.00	55.60	9	9,229	0.10%
2020/12/21	4	56.65	13	56.56	57.10	-9	9,182	-0.10%
2020/12/18	12	58.13	7	57.50	57.30	5	9,119	0.05%
2020/12/17	17	58.65	16	59.62	59.40	1	9,072	0.01%
2020/12/16	11	58.85	26	59.16	59.80	-15	8,985	-0.17%
2020/12/15	33	59.17	14	60.94	57.20	19	8,887	0.21%
2020/12/14	53	62.33	14	61.51	60.50	39	8,671	0.45%
2020/12/11	22	61.21	22.8	61.62	62.20	-0.8	8,314	-0.01%
2020/12/10	8	55.54	2	55.75	56.60	6	7,910	0.08%
2020/12/09	5	54.30	2	55.00	54.00	3	7,738	0.04%
2020/12/08	2	51.70	1	51.20	51.90	1	7,649	0.01%
2020/12/07	6	51.53	4	52.20	50.30	2	7,758	0.03%
2020/12/04	1	54.00	0	0.00	54.00	1	7,693	0.01%
2020/12/03	1	55.10	4	56.23	55.70	-3	7,636	-0.04%
2020/12/02	3	55.87	4	55.90	55.50	-1	7,619	-0.01%
2020/12/01	6	54.80	28	53.88	56.00	-22	7,573	-0.29%
2020/11/30	1	53.30	2	53.80	52.60	-1	7,459	-0.01%
2020/11/26	1	53.20	21	53.14	53.30	-20	7,553	-0.26%
2020/11/25	8	53.49	1	53.40	53.20	7	7,547	0.09%
2020/11/24	1	55.90	0	0.00	54.70	1	7,471	0.01%
2020/11/23	16	56.16	0	0.00	55.00	16	7,523	0.21%
2020/11/20	15	55.37	17	56.21	56.10	-2	7,459	-0.03%
2020/11/19	3	53.33	2	53.70	53.00	1	7,233	0.01%
2020/11/18	5	54.92	4	54.90	54.00	1	7,195	0.01%
2020/11/16	8	55.98	7	56.21	55.70	1	7,022	0.01%
2020/11/13	1	53.80	1	53.70	54.90	0	6,831	0.00%
2020/11/12	28	55.24	8	54.31	52.40	20	6,690	0.30%
2020/11/11	2	50.50	3	51.23	53.10	-1	6,351	-0.02%
2020/11/10	3	50.68	6	50.38	50.20	-3	6,093	-0.05%
2020/11/09	1	47.00	17	47.65	49.10	-16	5,774	-0.28%
2020/11/06	8	48.29	6	48.62	46.80	2	5,603	0.04%
2020/11/05	3	48.27	1	48.90	48.40	2	5,480	0.04%
2020/11/04	6	49.19	27	48.56	48.80	-21	5,432	-0.39%
2020/11/03	26	47.43	3	48.73	48.05	23	5,205	0.44%
2020/10/28	10	47.75	10	46.10	45.70	0	4,760	0.00%
2020/10/27	2	45.98	1	46.25	46.45	1	4,647	0.02%
2020/10/26	3	46.72	7	47.05	46.40	-4	4,586	-0.09%
2020/10/23	21	47.66	23	47.54	47.65	-2	4,501	-0.04%
2020/10/22	14	46.14	22	45.50	46.00	-8	4,278	-0.19%
2020/10/21	3	46.92	1	47.05	47.25	2	4,136	0.05%
2020/10/20	5	45.65	11	46.01	46.85	-6	3,983	-0.15%
2020/10/19	21	44.05	17	43.91	44.50	4	3,736	0.11%
2020/10/16	25	44.61	29	43.70	42.40	-4	3,573	-0.11%
2020/10/15	15	40.93	9	42.18	42.45	6	2,954	0.20%
2020/10/14	0	0.00	7	38.79	38.60	-7	2,663	-0.26%
2020/10/13	20	39.11	10	38.78	38.85	10	2,658	0.38%
2020/10/12	2	38.60	1	38.60	38.15	1	2,633	0.04%
2020/10/08	1	39.10	0	0.00	38.60	1	2,629	0.04%
2020/10/07	1	38.70	0	0.00	38.85	1	2,606	0.04%
2020/10/06	3	38.25	2	37.00	38.75	1	2,600	0.04%
2020/10/05	1	36.20	0	0.00	35.90	1	2,599	0.04%
2020/09/24	0	0.00	1	36.45	35.85	-1	2,783	-0.04%
2020/09/23	0	0.00	2	37.95	37.95	-2	2,742	-0.07%
2020/09/22	0	0.00	1	38.35	38.35	-1	2,723	-0.04%
2020/09/16	1	38.40	1	38.60	38.40	0	2,601	0.00%
2020/09/11	0	0.00	2	37.75	37.75	-2	2,383	-0.08%
2020/09/10	0	0.00	4	40.25	38.95	-4	2,320	-0.17%
2020/09/09	2	38.75	5	38.92	38.65	-3	2,151	-0.14%
2020/09/07	1	39.10	21	38.30	37.85	-20	2,047	-0.98%
2020/09/04	21	38.41	4	37.00	38.55	17	1,974	0.86%
2020/09/01	6	37.28	13	37.38	37.40	-7	1,773	-0.39%
2020/08/27	0	0.00	8	36.75	36.15	-8	1,580	-0.51%
2020/08/26	5	35.75	0	0.00	36.00	5	1,493	0.33%
2020/08/25	15	33.87	0	0.00	34.05	15	1,458	1.03%
2020/08/20	2	31.65	0	0.00	31.30	2	1,413	0.14%
2020/08/19	0	0.00	16	34.05	33.50	-16	1,380	-1.16%
2020/08/18	4	34.88	5	34.89	34.70	-1	1,359	-0.07%
2020/08/17	0	0.00	3	35.70	35.45	-3	1,349	-0.22%
2020/08/14	2	35.00	9	34.77	35.05	-7	1,333	-0.52%
2020/08/13	0	0.00	2	36.20	35.55	-2	1,306	-0.15%
2020/08/11	13	36.20	0	0.00	35.50	13	1,252	1.04%
2020/08/07	4	36.13	0	0.00	35.50	4	1,178	0.34%
2020/08/06	1	35.00	3	35.20	34.90	-2	1,102	-0.18%
2020/08/05	5	34.78	0	0.00	34.60	5	1,084	0.46%
2020/08/04	10	34.75	5	34.85	35.00	5	1,065	0.47%
2020/08/03	8	34.81	3	34.43	34.30	5	1,057	0.47%
2020/07/29	0	0.00	11	31.69	31.65	-11	1,072	-1.03%
2020/07/28	10	33.45	0	0.00	31.40	10	1,079	0.93%
2020/07/22	1	34.30	2	34.60	34.85	-1	1,095	-0.09%
2020/07/14	1	35.80	1	34.80	34.80	0	1,257	0.00%
2020/07/09	1	36.70	1	36.40	37.00	0	1,269	0.00%
2020/07/08	9	32.49	1	34.70	34.70	8	1,127	0.71%
2020/07/06	1	32.75	0	0.00	32.75	1	1,103	0.09%
2020/06/08	1	31.70	0	0.00	31.50	1	1,224	0.08%
2020/06/02	1	32.00	1	33.20	31.85	0	1,226	0.00%
2020/06/01	0	0.00	1	31.85	31.75	-1	1,170	-0.09%
2020/05/25	1	29.40	3	29.82	29.85	-2	1,194	-0.17%
2020/05/14	1	30.60	1	31.05	30.10	0	1,267	0.00%
2020/05/13	2	31.55	0	0.00	31.50	2	1,293	0.15%
2020/05/11	0	0.00	1	31.90	31.80	-1	1,301	-0.08%
2020/05/06	1	31.60	0	0.00	31.70	1	1,294	0.08%
2020/05/05	3	31.30	3	31.75	31.60	0	1,281	0.00%
2020/04/30	0	0.00	4	32.20	32.00	-4	1,278	-0.31%
2020/04/29	4	31.60	0	0.00	31.65	4	1,285	0.31%
2020/04/23	1	32.00	4	31.81	31.80	-3	1,223	-0.25%
2020/04/22	1	29.65	4	29.68	29.50	-3	1,158	-0.26%
2020/04/21	0	0.00	4	27.95	27.35	-4	1,104	-0.36%
2020/04/20	4	28.20	0	0.00	28.20	4	1,111	0.36%
2020/04/16	0	0.00	8	28.45	28.65	-8	1,102	-0.73%
2020/04/15	10	28.68	36	27.94	28.50	-26	1,094	-2.38%
2020/04/14	16	27.02	6	27.01	26.50	10	1,041	0.96%
2020/04/13	6	25.95	10	25.60	25.60	-4	1,058	-0.38%
2020/04/10	15	26.50	1	26.30	26.30	14	1,082	1.29%
2020/04/09	2	27.25	31	26.82	26.50	-29	1,334	-2.17%
2020/04/08	25	24.23	5	24.15	25.45	20	1,315	1.52%
2020/04/01	10	21.90	0	0.00	21.60	10	1,378	0.73%
2020/03/31	5	21.85	10	21.60	21.50	-5	1,529	-0.33%
2020/03/30	0	0.00	10	21.50	21.85	-10	1,557	-0.64%
2020/03/27	10	22.45	10	22.26	22.25	0	1,566	0.00%
2020/03/24	20	20.36	5	20.30	20.50	15	1,565	0.96%
2020/03/20	1	19.55	0	0.00	19.70	1	1,566	0.06%
2020/03/18	0	0.00	8	21.50	19.95	-8	1,552	-0.52%
2020/03/17	1	21.10	0	0.00	21.15	1	1,556	0.06%
2020/03/16	0	0.00	12	24.66	23.00	-12	1,547	-0.78%
2020/03/13	22	24.46	0	0.00	24.95	22	1,537	1.43%
2020/03/04	0	0.00	3	31.50	31.80	-3	1,595	-0.19%
2020/02/26	1	33.95	0	0.00	33.85	1	1,612	0.06%
2020/02/21	1	34.80	0	0.00	34.95	1	1,666	0.06%
2020/02/20	2	35.00	0	0.00	35.00	2	1,675	0.12%
2020/02/19	13	35.73	0	0.00	35.30	13	1,680	0.77%
2020/02/12	0	0.00	6	34.43	34.50	-6	1,683	-0.36%
2020/02/05	0	0.00	2	33.50	33.50	-2	1,899	-0.11%
2020/02/04	1	33.00	5	32.94	33.15	-4	2,081	-0.19%
2020/02/03	0	0.00	1	30.75	30.75	-1	2,252	-0.04%
2020/01/31	0	0.00	1	33.00	33.00	-1	2,261	-0.04%
2020/01/30	12	34.10	0	0.00	33.85	12	2,317	0.52%
2020/01/20	1	37.65	0	0.00	37.60	1	2,363	0.04%
2020/01/17	3	37.93	0	0.00	37.60	3	2,388	0.13%
2020/01/16	3	38.10	0	0.00	37.85	3	2,431	0.12%
2020/01/07	0	0.00	7	37.07	36.60	-7	2,896	-0.24%
2020/01/06	0	0.00	12	37.87	37.70	-12	3,011	-0.40%
2020/01/03	29	39.98	17	39.64	38.90	12	3,238	0.37%
2020/01/02	1	38.80	0	0.00	38.80	1	3,145	0.03%
2019/12/31	1	37.80	0	0.00	38.10	1	3,141	0.03%
2019/12/26	5	39.00	15	38.95	38.30	-10	3,046	-0.33%
2019/12/25	0	0.00	2	37.20	37.60	-2	2,893	-0.07%
2019/12/24	0	0.00	1	36.80	36.75	-1	2,862	-0.03%
2019/12/23	0	0.00	1	35.45	35.45	-1	2,854	-0.04%
2019/12/20	2	36.08	0	0.00	35.85	2	2,852	0.07%
2019/12/18	1.5	36.80	2	37.10	36.80	-0.5	2,827	-0.02%
2019/12/11	10	37.80	0	0.00	37.70	10	2,891	0.35%
2019/12/03	13	38.50	0	0.00	38.50	13	2,962	0.44%
2019/12/02	0	0.00	2	37.68	38.05	-2	2,897	-0.07%
2019/11/29	1	37.15	0	0.00	36.95	1	2,875	0.03%
2019/11/28	0	0.00	1	37.30	36.90	-1	2,864	-0.03%
2019/11/27	0	0.00	1	37.45	37.40	-1	2,860	-0.03%
2019/11/26	0.1	37.15	0	0.00	37.15	0.1	2,862	0.00%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	1	35.00	6	35.68	35.00	-5	2,853	-0.18%
2019/11/12	0	0.00	3	34.65	34.70	-3	2,805	-0.11%
2019/11/11	2	33.63	0	0.00	33.20	2	2,794	0.07%
2019/11/08	2	34.93	1	34.70	34.70	1	2,767	0.04%
2019/11/05	0	0.00	1	35.25	35.25	-1	2,730	-0.04%
2019/11/01	2	35.53	11	35.78	35.60	-9	2,707	-0.33%
2019/10/31	1	36.65	1	37.00	36.55	0	2,682	0.00%
2019/10/30	11	37.10	0	0.00	37.45	11	2,643	0.42%
2019/10/29	1	36.85	5	37.10	37.05	-4	2,621	-0.15%
2019/10/28	5	37.80	0	0.00	38.10	5	2,561	0.20%
2019/10/25	0	0.00	8	37.70	37.60	-8	2,529	-0.32%
2019/10/24	0	0.00	2	38.00	38.05	-2	2,496	-0.08%
2019/10/23	2	38.25	6	38.17	38.50	-4	2,395	-0.17%
2019/10/22	7	37.31	0	0.00	37.60	7	2,199	0.32%
2019/10/18	5	36.35	6	36.91	36.25	-1	1,992	-0.05%
2019/10/15	1	36.65	0	0.00	36.20	1	1,832	0.05%
2019/10/14	0	0.00	26	36.59	36.50	-26	1,786	-1.46%
2019/10/09	51	36.37	52	36.87	36.90	-1	1,719	-0.06%
2019/10/08	14	36.09	20	36.70	36.95	-6	1,604	-0.37%
2019/10/07	1	35.30	6	34.23	35.10	-5	1,404	-0.36%
2019/10/04	0	0.00	10	33.94	33.80	-10	1,334	-0.75%
2019/10/03	6	34.48	0	0.00	34.65	6	1,299	0.46%
2019/10/02	10	34.25	0	0.00	34.75	10	1,279	0.78%
2019/10/01	18	34.20	8	34.41	34.20	10	1,253	0.80%
2019/09/27	47	36.01	56	35.44	33.50	-9	1,138	-0.79%
2019/09/26	51	34.35	38	34.43	35.80	13	880	1.48%
2019/09/25	1	32.55	10	31.70	32.55	-9	713	-1.26%
2019/09/23	0	0.00	6	31.47	31.45	-6	686	-0.87%
2019/09/18	1	31.55	0	0.00	31.25	1	680	0.15%
2019/09/17	10	31.73	0	0.00	31.40	10	679	1.47%
2019/09/11	15	31.43	0	0.00	31.10	15	689	2.18%
2019/09/10	2	33.05	10	32.40	31.25	-8	675	-1.18%
2019/09/09	8	32.86	1	32.90	33.00	7	618	1.13%
2019/09/05	5	31.75	3	32.95	31.70	2	584	0.34%
2019/09/04	4	32.05	0	0.00	32.60	4	562	0.71%
2019/09/02	6	32.44	5	33.50	32.90	1	547	0.18%
2019/08/30	2	31.85	19	31.59	31.90	-17	476	-3.57%
2019/08/22	5	30.65	0	0.00	30.55	5	435	1.15%
2019/08/21	0	0.00	15	31.25	30.95	-15	433	-3.46%
2019/08/20	2	31.20	1	31.70	30.70	1	431	0.23%
2019/08/19	11	31.54	11	31.76	31.70	0	420	0.00%
2019/08/14	0	0.00	2	30.20	30.05	-2	414	-0.48%
2019/08/13	4	29.80	0	0.00	29.60	4	417	0.96%
2019/08/12	40	29.75	8	30.26	30.10	32	419	7.63%
2019/07/26	1	30.40	0	0.00	30.50	1	461	0.22%
2019/06/21	0	0.00	1	29.20	28.85	-1	1,186	-0.08%
2019/06/20	1	29.80	0	0.00	29.50	1	1,189	0.08%
2019/06/13	1	27.95	0	0.00	28.00	1	1,261	0.08%
2019/05/22	1	28.55	0	0.00	28.55	1	1,456	0.07%
2019/05/15	1	31.10	1	31.00	31.10	0	1,592	0.00%
2019/05/07	0	0.00	1	33.05	33.05	-1	1,655	-0.06%
2019/04/29	0	0.00	2	34.20	33.90	-2	1,693	-0.12%
2019/04/25	1	36.95	0	0.00	36.80	1	1,646	0.06%
2019/04/24	0	0.00	2	36.95	36.20	-2	1,618	-0.12%
2019/04/23	1	37.30	0	0.00	37.15	1	1,594	0.06%
2019/04/22	12	39.65	14	38.97	39.00	-2	1,539	-0.13%
2019/04/18	6	38.08	0	0.00	38.00	6	1,396	0.43%
2019/04/17	2	35.00	6	36.22	37.35	-4	1,278	-0.31%
2019/04/16	2	34.10	3	34.93	34.60	-1	1,111	-0.09%
2019/04/11	0	33.20	0	0.00	32.90	0	1,003	0.00%
2019/04/10	0	33.55	0	0.00	33.25	0	994	0.00%
2019/04/09	0	0.00	3	33.50	33.70	-3	1,013	-0.30%
2019/03/26	0	0.00	1	32.90	32.75	-1	1,018	-0.10%
2019/03/25	0	0.00	6	32.45	32.35	-6	1,010	-0.59%
2019/03/22	0	0.00	5	33.65	33.25	-5	1,008	-0.50%
2019/03/21	0	0.00	12	33.72	33.75	-12	1,007	-1.19%
2019/03/20	0	0.00	5	34.05	33.75	-5	1,006	-0.50%
2019/03/18	0	0.00	2	32.40	32.40	-2	948	-0.21%
2019/03/15	5	33.30	7	33.01	32.90	-2	950	-0.21%
2019/03/12	8	31.94	10	31.88	31.80	-2	937	-0.21%
2019/03/08	3	31.75	0	0.00	32.10	3	1,001	0.30%
2019/03/05	5	34.00	0	0.00	33.15	5	1,080	0.46%
2019/02/27	2	33.10	2	33.10	32.95	0	1,048	0.00%
2019/02/26	0	0.00	4	33.55	33.90	-4	1,033	-0.39%
2019/02/25	0	0.00	3	32.95	33.00	-3	1,029	-0.29%
2019/02/22	10	33.03	0	0.00	32.75	10	1,036	0.97%
2019/02/21	3	33.25	10	33.02	33.25	-7	1,024	-0.68%
2019/02/19	5	34.05	0	0.00	33.90	5	1,037	0.48%
2019/02/18	33	34.23	27	34.29	34.65	6	1,018	0.59%
2019/02/15	25	32.58	24	32.50	32.80	1	949	0.11%
2019/02/14	10	32.05	15	32.62	32.75	-5	947	-0.53%
2019/02/13	20	32.71	10	32.75	32.75	10	935	1.07%
2019/02/12	7	30.09	2	30.70	30.80	5	881	0.57%
2019/01/17	3	28.50	1	28.15	27.85	2	1,101	0.18%
2019/01/16	0	0.00	1	28.15	28.00	-1	1,099	-0.09%
2019/01/11	1	28.90	0	0.00	28.10	1	1,107	0.09%
2019/01/10	0	0.00	2	28.75	28.30	-2	1,110	-0.18%
2019/01/09	4	29.05	2	29.20	28.75	2	1,117	0.18%
2019/01/04	0	0.00	10	27.20	27.00	-10	1,130	-0.88%
2018/12/28	1	29.45	0	0.00	29.25	1	1,145	0.09%
2018/12/24	2	29.53	0	0.00	29.30	2	1,145	0.17%
2018/12/21	0	0.00	1	29.00	29.80	-1	1,143	-0.09%
2018/12/20	1	28.60	1	28.20	28.20	0	1,127	0.00%
2018/12/19	0	0.00	1	28.20	28.15	-1	1,122	-0.09%
2018/12/17	1	28.80	10	28.45	28.50	-9	1,131	-0.80%
2018/12/14	10	28.38	0	0.00	28.65	10	1,135	0.88%
2018/12/13	1	29.15	0	0.00	29.15	1	1,135	0.09%
2018/12/12	12	30.20	0	0.00	30.20	12	1,136	1.06%
2018/12/11	0	0.00	1	29.40	29.40	-1	1,151	-0.09%
2018/12/10	0	0.00	5	30.15	29.35	-5	1,184	-0.42%
2018/12/07	0	0.00	2	31.20	31.15	-2	1,182	-0.17%
2018/12/05	0	0.00	2	31.90	31.90	-2	1,175	-0.17%
2018/12/04	0	0.00	1	33.05	32.50	-1	1,183	-0.08%
2018/12/03	5	33.85	8	33.56	33.70	-3	1,189	-0.25%
2018/11/29	10	31.77	2	32.75	31.10	8	1,154	0.69%
2018/11/28	1	29.80	0	0.00	29.90	1	1,123	0.09%
2018/11/27	0	0.00	10	28.75	29.05	-10	1,152	-0.87%
2018/11/26	0	0.00	1	28.90	28.90	-1	1,247	-0.08%
2018/11/22	3	29.33	1	29.30	28.20	2	1,310	0.15%
2018/11/21	10	29.70	0	0.00	29.90	10	1,408	0.71%
2018/11/19	0	0.00	2	30.20	29.75	-2	1,402	-0.14%
2018/11/16	2	28.65	2	28.65	28.85	0	1,375	0.00%
2018/11/14	1	28.50	1	28.45	28.20	0	1,361	0.00%
2018/11/13	0	0.00	3	27.20	28.60	-3	1,365	-0.22%
2018/11/12	1	29.40	16	29.25	28.35	-15	1,400	-1.07%
2018/11/09	5	29.40	2	29.25	29.60	3	1,405	0.21%
2018/11/08	13	29.32	11	29.46	29.10	2	1,394	0.14%
2018/11/07	9	27.86	4	28.35	28.65	5	1,332	0.38%
2018/11/06	1	26.95	0	0.00	26.95	1	1,323	0.08%
2018/11/05	22	29.16	13	28.69	28.50	9	1,310	0.69%
2018/11/02	1	27.40	1	27.80	27.50	0	1,249	0.00%
2018/11/01	0	0.00	4	26.40	26.40	-4	1,198	-0.33%
2018/10/31	1	24.25	2	23.60	24.00	-1	1,159	-0.09%
2018/10/29	1	22.65	1	23.00	22.40	0	1,153	0.00%
2018/10/26	0	0.00	1	22.50	22.20	-1	1,157	-0.09%
2018/10/25	15	22.19	10	22.59	22.15	5	1,148	0.44%
2018/10/19	1	24.70	1	25.00	25.45	0	1,146	0.00%
2018/10/17	0	0.00	1	27.00	26.05	-1	1,150	-0.09%
2018/10/16	4	27.33	4	26.91	26.55	0	1,169	0.00%
2018/10/15	1	25.20	1	25.50	24.95	0	1,177	0.00%
2018/10/12	0	0.00	1	25.35	25.35	-1	1,186	-0.08%
2018/10/11	3	25.05	0	0.00	25.05	3	1,195	0.25%
2018/10/09	1	27.20	2	28.28	27.80	-1	1,193	-0.08%
2018/10/08	2	28.03	0	0.00	28.15	2	1,197	0.17%
2018/10/05	4	29.06	0	0.00	28.05	4	1,196	0.33%
2018/10/04	1	31.50	1	31.00	30.95	0	1,177	0.00%
2018/10/02	1	33.95	0	0.00	33.05	1	1,183	0.08%
2018/09/27	1	32.70	1	33.00	33.05	0	1,247	0.00%
2018/09/25	0	0.00	1	34.65	34.10	-1	1,416	-0.07%
2018/09/14	1	35.85	4	36.60	36.70	-3	1,542	-0.19%
2018/09/13	0	0.00	1	34.40	33.40	-1	1,538	-0.06%
2018/09/12	1	33.90	1	34.50	33.30	0	1,570	0.00%
2018/09/11	1	33.90	3	34.08	33.75	-2	1,657	-0.12%
2018/09/10	1	33.45	1	33.05	33.40	0	1,714	0.00%
2018/09/07	5	33.49	1	34.50	33.20	4	1,745	0.23%
2018/09/06	1	37.00	0	0.00	36.75	1	1,751	0.06%
2018/09/05	0	0.00	2	37.15	36.85	-2	1,893	-0.11%
2018/09/04	4	37.81	3	38.27	37.20	1	1,953	0.05%
2018/09/03	5	38.42	0	0.00	37.05	5	1,976	0.25%
2018/08/31	3	40.62	5	40.55	40.60	-2	1,970	-0.10%
2018/08/29	1	38.50	0	0.00	38.75	1	1,960	0.05%
2018/08/28	4	38.69	2	39.00	39.15	2	1,982	0.10%
2018/08/09	1	37.00	0	0.00	36.60	1	2,873	0.03%
2018/08/03	0	0.00	1	37.60	37.50	-1	2,985	-0.03%
2018/07/31	0	0.00	1.2	39.36	38.70	-1.2	3,180	-0.04%
2018/07/30	0	0.00	5	39.10	38.90	-5	3,200	-0.16%
2018/07/27	0	0.00	1	39.20	40.10	-1	3,204	-0.03%
2018/07/25	1	39.25	0	0.00	38.80	1	3,232	0.03%
2018/07/20	1	39.50	0	0.00	38.10	1	3,300	0.03%
2018/07/19	1	39.80	0	0.00	39.70	1	3,281	0.03%
2018/07/18	1	40.00	71	40.65	40.20	-70	3,285	-2.13%
2018/07/16	1	43.00	0	0.00	42.85	1	3,299	0.03%
2018/07/13	4	44.00	0	0.00	43.80	4	3,311	0.12%
2018/07/12	1	43.00	0	0.00	44.00	1	3,333	0.03%
2018/07/11	2	43.00	0	0.00	42.85	2	3,371	0.06%
2018/07/10	25	43.22	0	0.00	43.20	25	3,445	0.73%
2018/07/09	0	0.00	1	42.75	42.40	-1	3,460	-0.03%
2018/07/05	0	0.00	14	44.24	43.90	-14	3,618	-0.39%
2018/07/04	1	47.45	4	46.76	46.70	-3	3,771	-0.08%
2018/07/03	7	45.42	34	44.67	44.80	-27	3,708	-0.73%
2018/07/02	3	45.70	3	44.35	44.00	0	3,660	0.00%
2018/06/29	0	0.00	3.1	45.19	45.00	-3.1	3,646	-0.09%
2018/06/28	6	44.92	3	45.47	44.70	3	3,632	0.08%
2018/06/27	1	46.00	1	45.80	45.90	0	3,635	0.00%
2018/06/26	0	0.00	2	44.50	44.85	-2	3,577	-0.06%
2018/06/25	10	43.62	10	43.87	42.80	0	3,556	0.00%
2018/06/22	9	44.76	2	45.15	43.80	7	3,539	0.20%
2018/06/21	2	48.48	5	48.35	46.50	-3	3,513	-0.09%
2018/06/20	19	51.53	0	0.00	47.00	19	3,481	0.55%
2018/06/19	2	51.80	26	52.40	51.70	-24	3,395	-0.71%
2018/06/15	2	52.35	5	51.40	51.50	-3	3,341	-0.09%
2018/06/14	26	50.84	1	50.50	50.70	25	3,298	0.76%
2018/06/13	3	53.10	1	54.10	50.40	2	3,271	0.06%
2018/06/12	0	0.00	1	54.40	52.60	-1	3,119	-0.03%
2018/06/11	0	0.00	4	52.98	52.30	-4	3,045	-0.13%
2018/06/08	2	51.90	5	51.92	50.90	-3	2,977	-0.10%
2018/06/07	0	0.00	5	51.20	51.50	-5	2,943	-0.17%
2018/06/06	0	0.00	2	53.15	51.10	-2	2,913	-0.07%
2018/06/05	3	50.40	2	49.80	49.60	1	2,842	0.04%
2018/06/04	30	51.00	31	52.19	53.10	-1	2,782	-0.04%
2018/06/01	19	53.83	8	52.99	50.10	11	2,679	0.41%
2018/05/31	2	55.35	4	54.60	53.90	-2	2,517	-0.08%
2018/05/30	2	50.70	11	50.59	50.70	-9	2,195	-0.41%
2018/05/29	19	45.39	19	46.18	46.10	0	1,967	0.00%
2018/05/28	7	45.03	14	46.16	46.00	-7	1,939	-0.36%
2018/05/25	0	0.00	2	43.35	43.45	-2	1,833	-0.11%
2018/05/23	7	43.12	0	0.00	42.00	7	1,861	0.38%
2018/05/22	0	0.00	5	45.64	45.45	-5	1,839	-0.27%
2018/05/21	0	0.00	1	43.45	43.45	-1	1,788	-0.06%
2018/05/17	1	41.40	0	0.00	42.30	1	1,781	0.06%
2018/05/16	5	43.08	0	0.00	42.90	5	1,755	0.28%
2018/05/14	2	44.30	3	45.03	44.40	-1	1,753	-0.06%
2018/05/11	3	43.23	2	43.68	43.00	1	1,722	0.06%
2018/05/09	5	46.68	3	44.70	44.70	2	1,633	0.12%
2018/05/04	0	0.00	3	43.00	41.90	-3	1,470	-0.20%
2018/05/03	9	40.70	0	0.00	41.00	9	1,458	0.62%
2018/05/02	1	41.80	0	0.00	42.00	1	1,441	0.07%
2018/04/30	15	42.88	0	0.00	42.30	15	1,420	1.06%
2018/04/27	4	45.95	3	44.90	45.65	1	1,383	0.07%
2018/04/26	2	41.00	25	41.20	41.80	-23	1,342	-1.71%
2018/04/24	6	41.00	7	42.60	42.80	-1	1,342	-0.07%
2018/04/23	10	44.70	32	44.71	44.70	-22	1,345	-1.63%
2018/04/20	18	42.76	2	42.45	42.45	16	1,333	1.20%
2018/04/19	1	44.00	0	0.00	43.75	1	1,331	0.08%
2018/04/18	1	43.10	2	44.00	44.00	-1	1,331	-0.08%
2018/04/17	22	43.73	0	0.00	43.05	22	1,319	1.67%
2018/04/16	7	44.83	30	46.73	47.80	-23	1,284	-1.79%
2018/04/13	13	45.10	5	45.10	45.10	8	1,245	0.64%
2018/04/12	14	39.67	20	40.77	41.00	-6	1,282	-0.47%
2018/04/10	23	32.58	5	32.96	33.95	18	1,488	1.21%
2018/04/09	5	30.90	4	30.50	30.90	1	1,391	0.07%
2018/04/03	0	0.00	10	28.08	28.10	-10	1,339	-0.75%
2018/03/28	20	28.31	0	0.00	28.25	20	1,366	1.46%
2018/03/27	33	28.06	0	0.00	28.20	33	1,391	2.37%
2018/03/26	32	27.36	0	0.00	27.35	32	1,389	2.30%
2018/03/23	1	26.20	0	0.00	26.75	1	1,383	0.07%
2018/03/22	0	0.00	10	27.10	26.70	-10	1,392	-0.72%
2018/03/20	0	0.00	20	27.50	27.40	-20	1,373	-1.46%
2018/03/19	5	27.85	0	0.00	27.70	5	1,372	0.36%
2018/03/12	0	0.00	15	28.13	28.05	-15	1,382	-1.09%
2018/03/08	20	28.20	0	0.00	28.10	20	1,404	1.42%
2018/03/07	0	0.00	30	27.50	27.50	-30	1,406	-2.13%
2018/03/06	1	27.90	0	0.00	27.50	1	1,436	0.07%
2018/03/05	0	0.00	1	28.50	27.85	-1	1,464	-0.07%
2018/03/02	10	28.10	0	0.00	28.45	10	1,496	0.67%
2018/03/01	13	28.28	0	0.00	27.95	13	1,525	0.85%
2018/02/23	0	0.00	10	27.60	27.75	-10	1,759	-0.57%
2018/02/22	30	27.00	0	0.00	27.20	30	1,737	1.73%
2018/02/21	10	26.75	0	0.00	26.60	10	1,762	0.57%
2018/02/12	1	25.60	0	0.00	25.65	1	1,771	0.06%
2018/02/09	0	0.00	25	25.70	25.60	-25	1,790	-1.40%
2018/02/08	25	25.80	0	0.00	25.75	25	1,806	1.38%
2018/02/07	1	25.75	0	0.00	25.70	1	1,812	0.06%
2018/02/06	1	26.00	69	26.02	24.95	-68	1,822	-3.73%
2018/02/05	15	26.88	10	26.60	26.80	5	1,818	0.27%
2018/01/26	0	0.00	2	27.35	27.35	-2	1,897	-0.11%
2018/01/25	0	0.00	5	27.90	27.70	-5	1,904	-0.26%
2018/01/23	0	0.00	1	28.30	28.05	-1	1,941	-0.05%
2018/01/18	0	0.00	1	28.05	27.80	-1	1,937	-0.05%
2018/01/17	6	28.01	5	27.95	27.90	1	1,927	0.05%
2018/01/16	1	27.50	0	0.00	28.55	1	1,912	0.05%
2018/01/15	5	27.76	44	27.57	27.60	-39	1,900	-2.05%
2018/01/12	5	27.84	0	0.00	27.90	5	1,890	0.26%
2018/01/11	0	0.00	14	28.40	28.25	-14	1,863	-0.75%
2018/01/10	5	28.72	0	0.00	28.45	5	1,844	0.27%
2018/01/09	22	29.85	43	28.89	28.60	-21	1,838	-1.14%
2018/01/08	1	30.95	29	30.28	29.60	-28	1,800	-1.56%
2018/01/05	35	31.60	11	31.81	31.90	24	1,738	1.38%
2018/01/04	89	30.69	6	31.35	32.30	83	1,559	5.32%
2018/01/03	2	29.40	8	29.31	29.40	-6	1,339	-0.45%