十銓 (4967)-華南永昌-淡水券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

十銓 (4967)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	30	88.80	88.80	-30	3,036	-0.99%
2024/11/18	2	90.05	1	89.20	89.20	1	3,071	0.03%
2024/11/15	0	0.00	1	92.00	91.40	-1	3,089	-0.03%
2024/11/14	6	90.92	1	91.50	90.80	5	3,119	0.16%
2024/11/13	0	0.00	3	92.40	92.80	-3	3,132	-0.10%
2024/11/12	3	91.71	3	93.60	91.50	0	3,193	0.00%
2024/11/11	5	93.52	12	94.59	93.90	-7	3,217	-0.22%
2024/11/08	32	96.67	5	93.30	97.00	27	3,131	0.86%
2024/11/06	7	90.10	3	87.80	89.50	4	3,044	0.13%
2024/11/04	7	89.11	0	0.00	88.20	7	3,317	0.21%
2024/11/01	0	0.00	2.3	89.06	90.30	-2.3	3,475	-0.06%
2024/10/29	1	90.60	0	0.00	90.70	1	3,731	0.03%
2024/10/28	2	92.00	1	92.20	92.20	1	3,795	0.03%
2024/10/25	0	0.00	6	92.47	92.00	-6	3,853	-0.16%
2024/10/24	3	93.67	0	0.00	92.20	3	3,962	0.08%
2024/10/23	1	95.20	1	94.50	94.50	0	4,044	0.00%
2024/10/22	0	0.00	1	95.00	94.90	-1	4,150	-0.02%
2024/10/21	0	0.00	8	93.05	94.10	-8	4,256	-0.19%
2024/10/17	0	0.00	0	93.70	92.90	0	4,494	0.00%
2024/10/14	0	0.00	1	93.20	94.10	-1	4,686	-0.02%
2024/10/11	2	91.70	1	92.80	91.40	1	4,695	0.02%
2024/10/08	0	0.00	0	102.00	102.00	0	4,772	0.00%
2024/10/07	9	102.00	1	101.50	102.00	8	4,921	0.16%
2024/09/30	0	0.00	50	108.00	107.00	-50	5,630	-0.89%
2024/09/27	1	111.00	11	112.32	110.50	-10	5,709	-0.18%
2024/09/26	65	115.00	12	116.46	113.50	53	5,776	0.92%
2024/09/25	0	0.00	0.2	109.50	108.50	-0.2	5,748	0.00%
2024/09/24	0	0.00	2	108.50	109.50	-2	5,916	-0.03%
2024/09/23	0	0.00	5	108.00	108.00	-5	5,999	-0.08%
2024/09/19	2	103.00	0	0.00	103.00	2	6,245	0.03%
2024/09/12	1	105.00	0	0.00	105.50	1	7,684	0.01%
2024/09/09	0.1	106.00	0	0.00	110.00	0.1	9,076	0.00%
2024/09/06	4	110.00	0	0.00	110.00	4	10,100	0.04%
2024/09/05	5	113.30	0	0.00	110.00	5	10,606	0.05%
2024/09/04	0.1	115.00	0	0.00	113.00	0.1	11,211	0.00%
2024/08/30	0.1	124.50	0	0.00	123.50	0.1	12,359	0.00%
2024/08/28	2	126.75	4.1	126.65	124.50	-2.1	13,303	-0.02%
2024/08/27	7.1	130.63	101	132.04	128.00	-93.9	13,450	-0.70%	大賣/
2024/08/26	101.2	129.50	0	130.00	129.00	101.2	13,572	0.75%	大買/鉅額交易
2024/08/19	0	0.00	1	122.50	122.50	-1	14,432	-0.01%
2024/08/12	0	0.00	1	122.00	121.00	-1	14,812	-0.01%
2024/08/09	0	0.00	2	121.75	119.00	-2	14,853	-0.01%
2024/08/08	2	117.25	0	0.00	118.50	2	14,908	0.01%
2024/08/07	1	117.50	51	118.49	117.50	-50	15,215	-0.33%
2024/08/06	54	115.11	6	113.75	115.00	48	15,497	0.31%
2024/08/05	3	110.17	0	0.00	110.50	3	15,810	0.02%
2024/08/02	1	113.00	201	114.01	118.00	-200	16,654	-1.20%	大賣/鉅額交易
2024/08/01	50	126.00	51	124.55	124.50	-1	16,930	-0.01%
2024/07/31	9	123.44	7	125.00	124.50	2	17,445	0.01%
2024/07/30	0	0.00	1	123.50	123.50	-1	17,761	-0.01%
2024/07/29	50	129.00	0	0.00	119.50	50	17,910	0.28%
2024/07/26	0	0.00	1	123.00	124.00	-1	17,898	-0.01%
2024/07/23	53	130.10	103	126.10	126.00	-50	17,846	-0.28%	大賣/
2024/07/19	3	136.01	3	137.50	132.50	0	17,834	0.00%
2024/07/18	0	141.50	1	141.00	141.00	-1	17,713	-0.01%
2024/07/17	5	147.40	5	149.40	147.00	0	17,604	0.00%
2024/07/15	3	144.00	0	0.00	142.50	3	17,463	0.02%
2024/07/12	1	143.01	0	0.00	143.00	1	17,432	0.01%
2024/07/11	12	148.25	11	145.82	144.00	1	17,400	0.01%
2024/07/10	3	147.83	6	147.83	147.00	-3	17,369	-0.02%
2024/07/09	7	148.14	5	147.70	147.00	2	17,366	0.01%
2024/07/08	1	148.00	10	147.95	147.50	-9	17,403	-0.05%
2024/07/05	5.2	150.30	10	151.80	150.50	-4.9	17,466	-0.03%
2024/07/04	51	146.43	5	142.60	142.50	46	17,391	0.26%
2024/07/03	51	144.04	52	144.04	144.00	-1	17,353	-0.01%
2024/07/02	1	143.00	1	142.00	143.00	0	17,370	0.00%
2024/07/01	1	147.00	4	149.75	146.00	-3	17,277	-0.02%
2024/06/28	6	149.17	6	149.42	148.50	0	17,306	0.00%
2024/06/27	59	147.02	5	148.30	146.50	54	17,127	0.32%
2024/06/26	62	147.09	57	146.33	146.00	5	17,017	0.03%
2024/06/25	1	144.50	3.5	144.33	146.50	-2.5	16,877	-0.01%
2024/06/24	3.3	150.35	5	150.60	146.50	-1.7	16,725	-0.01%
2024/06/21	52	145.10	50	146.00	148.00	2	16,477	0.01%
2024/06/20	3	146.84	0	0.00	148.50	3	16,308	0.02%
2024/06/19	57.4	143.95	10.1	143.73	140.50	47.4	15,937	0.30%
2024/06/18	71.4	153.80	21.1	151.37	149.50	50.3	15,590	0.32%
2024/06/17	3	161.50	0	0.00	161.50	3	15,027	0.02%
2024/06/14	16	174.94	16.1	173.78	179.00	-0.1	14,924	0.00%
2024/06/13	26.1	169.43	111	176.51	168.00	-85	14,144	-0.60%	大賣/
2024/06/12	9	152.72	4	154.75	161.00	5	13,165	0.04%
2024/06/11	26	148.17	4	148.38	146.50	22	12,663	0.17%
2024/06/07	55	138.85	7	141.51	143.50	48	12,059	0.40%
2024/06/06	56	134.01	2	133.75	130.50	54	11,671	0.46%
2024/06/05	7	131.22	10	132.85	130.00	-3	11,278	-0.03%
2024/06/04	7	135.36	104	135.55	131.00	-97	10,909	-0.89%	大賣/
2024/06/03	2	121.00	3	126.33	131.00	-1	10,190	-0.01%
2024/05/31	51	120.54	1.3	121.92	119.50	49.7	9,949	0.50%
2024/05/30	10	125.65	3	122.67	121.50	7	9,751	0.07%
2024/05/29	58	115.09	57.3	123.29	124.00	0.7	9,207	0.01%
2024/05/28	0.6	112.83	0.1	113.00	113.00	0.5	8,888	0.01%
2024/05/27	0.1	112.30	1.5	111.23	113.50	-1.4	8,804	-0.02%
2024/05/24	3	111.67	4.4	112.63	112.00	-1.4	8,696	-0.02%
2024/05/23	3	106.83	1.2	106.33	106.00	1.8	8,358	0.02%
2024/05/22	0	0.00	1	108.00	107.00	-1	8,285	-0.01%
2024/05/21	4.3	108.26	3	106.50	106.50	1.3	8,224	0.02%
2024/05/20	5	105.50	5	104.00	104.00	0	8,161	0.00%
2024/05/17	0.3	105.10	0	0.00	104.00	0.3	8,172	0.00%
2024/05/16	0.4	105.09	1	105.00	106.50	-0.6	8,182	-0.01%
2024/05/15	0	107.21	1	108.50	107.50	-1	8,104	-0.01%
2024/05/14	5.1	105.51	7	106.64	107.00	-2	8,016	-0.02%
2024/05/13	3.1	113.11	1	107.00	107.00	2.1	7,883	0.03%
2024/05/10	59	111.87	9	111.61	112.50	50	7,539	0.66%
2024/05/09	16	113.69	20	113.45	110.00	-4	7,103	-0.06%
2024/05/08	32	116.52	26	115.71	117.50	6	6,646	0.09%
2024/05/07	61	109.63	62	113.91	114.00	-1	5,643	-0.02%
2024/05/06	1	104.00	6.8	103.56	104.00	-5.8	5,188	-0.11%
2024/05/03	4	96.68	8	95.48	94.70	-4	4,627	-0.09%
2024/05/02	3	92.60	5	91.32	93.50	-2	4,274	-0.05%
2024/04/30	2	86.95	2	88.90	89.80	0	4,118	0.00%
2024/04/26	0	0.00	1.7	88.32	87.50	-1.7	4,026	-0.04%
2024/04/25	0	0.00	8	83.30	85.60	-8	3,923	-0.20%
2024/04/19	1.4	79.80	1	79.30	80.20	0.4	4,119	0.01%
2024/04/18	0	0.00	0	81.00	81.90	0	4,105	0.00%
2024/04/17	1	81.80	1	82.00	81.20	0	4,113	0.00%
2024/04/16	4	81.88	1	81.00	81.00	3	4,112	0.07%
2024/04/15	1	88.30	0	0.00	87.60	1	4,056	0.02%
2024/04/12	4	90.98	3	90.73	89.90	1	3,999	0.03%
2024/04/11	17	89.64	16.1	89.85	89.50	0.9	3,843	0.02%
2024/04/10	5	89.64	9.2	91.00	90.00	-4.2	3,703	-0.11%
2024/04/09	1	85.60	2	85.50	85.60	-1	3,391	-0.03%
2024/04/08	4	84.88	6	85.88	85.50	-2	3,361	-0.06%
2024/04/03	0	0.00	0.4	82.70	83.80	-0.4	3,363	-0.01%
2024/04/02	2.1	83.84	0	85.00	82.70	2.1	3,452	0.06%
2024/03/28	5	79.70	0	0.00	79.00	5	3,372	0.15%
2024/03/27	4	78.90	0	0.00	80.10	4	3,560	0.11%
2024/03/26	2	80.55	5	83.29	78.90	-3	3,576	-0.08%
2024/03/25	0	80.59	1	80.60	80.00	-1	3,533	-0.03%
2024/03/22	1.2	83.03	1	82.50	80.80	0.2	3,608	0.01%
2024/03/21	10	82.70	5	81.98	83.60	5	3,567	0.14%
2024/03/15	13	80.11	12	78.59	77.50	1	4,057	0.02%
2024/03/13	2.1	79.08	2	80.10	79.50	0.1	4,747	0.00%
2024/03/11	0.2	78.80	0	0.00	78.60	0.2	5,186	0.00%
2024/03/08	0.1	79.80	0	0.00	78.00	0.1	5,235	0.00%
2024/03/04	2	85.40	0	0.00	84.30	2	5,395	0.04%
2024/02/27	1	87.60	2	86.30	83.50	-1	5,536	-0.02%
2024/02/23	0.1	86.70	1	86.10	85.90	-0.9	5,648	-0.02%
2024/02/22	4	86.55	3	85.70	86.70	1	5,696	0.02%
2024/02/21	3	87.60	8.4	87.28	86.00	-5.4	5,745	-0.09%
2024/02/20	4	84.43	3	84.30	83.80	1	5,679	0.02%
2024/02/19	3	80.90	6	83.55	83.40	-3	5,872	-0.05%
2024/02/16	0	0.00	1	81.70	81.40	-1	6,115	-0.02%
2024/02/15	1	77.70	2	78.25	79.00	-1	6,318	-0.02%
2024/02/02	1	77.50	1	79.10	77.50	0	6,913	0.00%
2024/02/01	1	78.00	0	0.00	78.40	1	7,142	0.01%
2024/01/31	1	79.00	0	0.00	78.30	1	7,329	0.01%
2024/01/30	2	78.55	0	0.00	78.30	2	7,548	0.03%
2024/01/29	1	78.40	0	0.00	79.80	1	7,872	0.01%
2024/01/24	4	81.40	0	0.00	80.80	4	9,240	0.04%
2024/01/23	0.1	83.00	0	0.00	82.00	0.1	9,355	0.00%
2024/01/19	1	81.30	0	0.00	81.50	1	9,499	0.01%
2024/01/18	0	0.00	2	82.10	81.30	-2	9,581	-0.02%
2024/01/17	1	81.70	1	82.10	82.90	0	9,635	0.00%
2024/01/16	4	84.30	0	0.00	83.20	4	9,695	0.04%
2024/01/15	4	84.30	9	85.08	85.20	-5	9,698	-0.05%
2024/01/11	1	78.70	0	0.00	79.00	1	10,017	0.01%
2024/01/05	0	0.00	1	79.50	79.30	-1	10,546	-0.01%
2024/01/04	5	81.04	0.1	79.10	79.00	4.9	10,606	0.05%
2024/01/03	2	82.80	0	0.00	81.80	2	10,620	0.02%
2023/12/27	0	0.00	3	87.40	88.40	-3	11,166	-0.03%
2023/12/26	3	85.70	1	85.50	85.50	2	11,180	0.02%
2023/12/22	2	89.45	1	89.70	87.00	1	11,165	0.01%
2023/12/21	1	86.50	0	0.00	86.40	1	10,977	0.01%
2023/12/19	1	86.50	5	85.80	85.40	-4	10,962	-0.04%
2023/12/18	3.1	89.22	1	89.10	88.40	2.1	10,921	0.02%
2023/12/15	2	90.40	2	88.40	88.30	0	10,925	0.00%
2023/12/14	4	91.40	3	89.57	89.10	1	10,854	0.01%
2023/12/13	8	91.89	9	91.10	90.70	-1	10,779	-0.01%
2023/12/12	19	92.22	15	90.31	92.00	4	10,904	0.04%
2023/12/11	0	92.20	2	92.65	92.90	-2	10,692	-0.02%
2023/12/08	3	89.90	8	92.29	88.70	-5	10,416	-0.05%
2023/12/07	16	88.50	12	90.90	87.50	4	10,067	0.04%
2023/12/06	0	0.00	2	89.05	90.00	-2	9,835	-0.02%
2023/12/05	2	85.30	2	85.40	85.30	0	9,724	0.00%
2023/12/04	0.3	87.10	2	87.90	87.10	-1.8	9,842	-0.02%
2023/12/01	2	86.00	0	0.00	85.20	2	9,810	0.02%
2023/11/30	2	88.75	1	89.40	87.00	1	9,806	0.01%
2023/11/28	0	0.00	1	87.20	88.40	-1	9,925	-0.01%
2023/11/27	1	84.50	2	86.90	86.10	-1	10,223	-0.01%
2023/11/24	2	87.15	1	86.20	86.00	1	10,214	0.01%
2023/11/23	3	90.33	4	89.68	89.00	-1	10,127	-0.01%
2023/11/22	3	90.10	2	89.00	90.30	1	9,979	0.01%
2023/11/21	2	90.20	1	90.39	88.30	1	9,909	0.01%
2023/11/20	0	0.00	3	90.80	90.90	-3	9,838	-0.03%
2023/11/17	3	88.24	1	89.50	90.20	2	9,763	0.02%
2023/11/16	2	89.20	0	0.00	88.90	2	9,657	0.02%
2023/11/15	19	94.08	17.7	94.26	92.70	1.3	9,400	0.01%
2023/11/14	0	0.00	4	92.85	94.20	-4	9,114	-0.04%
2023/11/13	34	90.49	33	91.05	91.50	1	8,890	0.01%
2023/11/10	16	88.81	17	89.09	87.10	-1	8,558	-0.01%
2023/11/09	5	87.50	8	86.78	86.40	-3	8,334	-0.04%
2023/11/08	1	93.00	1	92.90	92.30	0	8,138	0.00%
2023/11/07	2	92.85	1	92.00	94.00	1	8,034	0.01%
2023/11/06	17	92.48	17	91.98	92.20	0	7,820	0.00%
2023/11/03	21	89.63	18.4	89.66	91.90	2.6	7,522	0.03%
2023/11/02	14	82.67	18.2	83.30	87.40	-4.2	6,747	-0.06%
2023/11/01	1	76.00	4	78.63	79.50	-3	6,326	-0.05%
2023/10/31	2	77.75	2	78.80	75.20	0	6,170	0.00%
2023/10/30	0	0.00	1	75.80	76.30	-1	6,027	-0.02%
2023/10/27	1	74.60	3	74.50	74.10	-2	5,898	-0.03%
2023/10/26	1	76.00	3	75.10	74.80	-2	5,899	-0.03%
2023/10/24	3	75.80	4	75.83	76.20	-1	5,933	-0.02%
2023/10/23	1	76.20	0	0.00	76.20	1	5,837	0.02%
2023/10/20	3	73.37	3	74.37	75.20	0	5,772	0.00%
2023/10/19	15	77.20	19	76.18	77.30	-4	5,635	-0.07%
2023/10/18	3	71.30	5.1	73.28	74.40	-2.1	5,339	-0.04%
2023/10/17	3	74.70	5	74.60	74.10	-2	5,194	-0.04%
2023/10/16	1.1	72.78	1	74.90	72.80	0.1	5,074	0.00%
2023/10/13	3	73.73	6	73.78	72.90	-3	5,020	-0.06%
2023/10/12	0	0.00	5	72.04	73.00	-5	4,932	-0.10%
2023/10/11	0	0.00	0	71.90	70.50	0	4,908	0.00%
2023/10/06	0	0.00	3	71.30	71.10	-3	4,941	-0.06%
2023/10/05	5	71.18	0	0.00	70.60	5	5,087	0.10%
2023/10/04	4	72.43	1.2	72.53	72.50	2.8	5,139	0.06%
2023/10/03	0	73.20	6	73.12	72.50	-6	4,990	-0.12%
2023/10/02	0.1	68.22	4	67.83	68.90	-3.9	4,693	-0.08%
2023/09/28	1	65.50	48	64.67	64.30	-47	4,785	-0.98%
2023/09/27	1	66.10	4	66.18	65.60	-3	4,904	-0.06%
2023/09/26	1	67.00	0	0.00	67.00	1	5,008	0.02%
2023/09/25	2	68.05	1	66.80	66.80	1	5,087	0.02%
2023/09/21	1	65.80	1	66.40	67.90	0	5,576	0.00%
2023/09/20	0	68.30	2	67.70	67.50	-2	5,933	-0.03%
2023/09/19	2	67.75	1	67.50	67.40	1	6,077	0.02%
2023/09/18	1	70.10	3	69.80	69.40	-2	6,175	-0.03%
2023/09/15	6	72.25	6	71.95	70.40	0	6,256	0.00%
2023/09/14	3	69.50	1	70.50	70.00	2	6,283	0.03%
2023/09/13	0	0.00	1	68.60	68.60	-1	6,687	-0.01%
2023/09/12	0	0.00	1	67.70	67.90	-1	6,989	-0.01%
2023/09/11	13	69.35	32.2	68.57	67.00	-19.2	7,038	-0.27%
2023/09/08	5	67.40	0	0.00	66.60	5	7,092	0.07%
2023/09/07	20	68.38	8	69.86	68.10	12	7,122	0.17%
2023/09/06	1	69.00	1	68.00	68.00	0	7,014	0.00%
2023/09/05	1.1	67.93	11	67.90	67.80	-9.9	7,103	-0.14%
2023/09/04	5	67.08	2.3	67.18	67.40	2.7	7,274	0.04%
2023/09/01	31	68.45	33	69.13	68.90	-2	7,250	-0.03%
2023/08/31	78	68.57	49	68.67	67.50	29	7,156	0.41%
2023/08/30	1	61.70	42	64.44	65.00	-41	6,871	-0.60%
2023/08/29	2	61.00	0	0.00	61.30	2	6,955	0.03%
2023/08/28	1	61.70	0	0.00	61.00	1	7,173	0.01%
2023/08/25	1	63.00	2	62.70	62.70	-1	7,625	-0.01%
2023/08/24	4	64.33	2	64.50	63.10	2	7,654	0.03%
2023/08/23	0	0.00	3	63.20	64.00	-3	7,669	-0.04%
2023/08/22	1	62.40	2	63.05	63.20	-1	7,698	-0.01%
2023/08/18	17	62.99	0	0.00	60.10	17	7,780	0.22%
2023/08/17	1	62.60	2	62.45	62.40	-1	7,796	-0.01%
2023/08/16	3	63.00	1	63.10	63.30	2	7,829	0.03%
2023/08/15	2	63.60	3	63.03	62.90	-1	7,914	-0.01%
2023/08/14	63	62.49	28.3	61.01	62.90	34.7	8,142	0.43%
2023/08/11	3	61.60	4	62.03	62.30	-1	8,188	-0.01%
2023/08/10	1	59.30	25	59.82	58.80	-24	8,392	-0.29%
2023/08/09	1	60.80	1	61.30	60.80	0	8,458	0.00%
2023/08/08	1	59.30	1	59.60	60.00	0	8,728	0.00%
2023/08/07	2	59.15	9	59.77	60.00	-7	8,917	-0.08%
2023/08/02	0	0.00	5	59.10	59.10	-5	9,227	-0.05%
2023/08/01	0	0.00	0	61.60	61.20	0	9,315	0.00%
2023/07/31	2	62.35	4	61.55	61.80	-2	9,433	-0.02%
2023/07/28	31.3	63.38	2	62.65	63.30	29.3	9,480	0.31%
2023/07/27	6	62.30	1	63.10	62.20	5	9,501	0.05%
2023/07/26	3	58.37	2	59.00	58.10	1	9,565	0.01%
2023/07/25	2	58.80	2	59.10	58.60	0	9,631	0.00%
2023/07/24	2	60.70	0	0.00	59.20	2	9,778	0.02%
2023/07/21	26	61.06	3	61.10	61.40	23	9,867	0.23%
2023/07/20	3	61.53	8	61.70	61.20	-5	10,005	-0.05%
2023/07/19	1	61.90	2	62.40	61.60	-1	10,129	-0.01%
2023/07/18	5	64.02	2	64.55	61.60	3	10,220	0.03%
2023/07/17	2	64.75	5	65.28	64.40	-3	10,247	-0.03%
2023/07/14	2	66.85	1	65.60	65.50	1	10,357	0.01%
2023/07/13	2	66.70	2	67.35	66.20	0	10,429	0.00%
2023/07/12	2	64.75	7	65.06	66.00	-5	10,514	-0.05%
2023/07/11	3	63.50	1	63.10	62.80	2	10,539	0.02%
2023/07/10	2	62.05	2	61.70	61.70	0	10,486	0.00%
2023/07/07	8	63.79	5	63.08	62.50	3	10,793	0.03%
2023/07/06	7	68.87	3	67.00	66.80	4	11,227	0.04%
2023/07/05	6	70.42	3	70.83	70.50	3	11,303	0.03%
2023/07/04	4.2	72.52	6	72.92	71.50	-1.8	11,645	-0.02%
2023/07/03	8	72.73	8	71.94	71.70	0	11,809	0.00%
2023/06/30	6	72.27	3	71.83	71.80	3	12,128	0.02%
2023/06/29	97	73.31	92	76.05	73.50	5	12,450	0.04%
2023/06/28	11	75.69	15	75.47	74.50	-4	12,127	-0.03%
2023/06/27	15	70.91	15	73.07	70.70	0	11,848	0.00%
2023/06/26	5	72.46	4	71.50	71.50	1	11,744	0.01%
2023/06/21	6.1	73.28	4	73.58	74.40	2.1	11,768	0.02%
2023/06/20	4	72.38	6	73.38	73.60	-2	11,761	-0.02%
2023/06/19	16	72.84	13	74.63	72.40	3	11,688	0.03%
2023/06/16	76	69.69	84	67.70	71.60	-8	11,376	-0.07%
2023/06/15	3	65.80	4	65.35	65.10	-1	11,211	-0.01%
2023/06/14	1	63.80	7	64.94	65.60	-6	11,231	-0.05%
2023/06/13	4	63.95	1	63.60	63.00	3	11,130	0.03%
2023/06/12	0	0.00	1	62.60	62.90	-1	11,150	-0.01%
2023/06/09	6	62.80	1	63.10	63.30	5	11,129	0.04%
2023/06/08	2	61.70	7	62.64	62.50	-5	11,067	-0.05%
2023/06/07	0	0.00	1	60.50	61.40	-1	10,968	-0.01%
2023/06/06	2	59.95	9	59.19	60.10	-7	11,055	-0.06%
2023/06/05	1	62.08	0	0.00	61.00	1	11,130	0.01%
2023/06/02	1	63.40	28	62.88	62.10	-27	11,145	-0.24%
2023/06/01	11	61.35	4	61.43	61.90	7	11,128	0.06%
2023/05/31	8	61.58	8.1	60.43	61.00	-0.1	11,012	0.00%
2023/05/30	5	58.32	6	58.15	58.20	-1	10,715	-0.01%
2023/05/29	0	0.00	5	58.44	58.70	-5	10,826	-0.05%
2023/05/26	9	58.04	8	58.00	57.00	1	11,129	0.01%
2023/05/25	2	57.75	4	57.43	57.50	-2	11,218	-0.02%
2023/05/24	10.1	58.64	9	58.57	58.00	1.1	11,230	0.01%
2023/05/23	1	58.50	6	58.80	59.00	-5	11,233	-0.04%
2023/05/22	16	58.13	7	58.30	58.20	9	11,234	0.08%
2023/05/19	3	59.30	3	58.47	58.60	0	11,246	0.00%
2023/05/18	12	59.38	9	59.91	59.30	3	11,193	0.03%
2023/05/17	4	56.68	10	56.88	56.80	-6	10,954	-0.05%
2023/05/16	9	58.94	5	58.34	56.10	4	10,878	0.04%
2023/05/15	2	57.85	3	57.90	57.70	-1	10,583	-0.01%
2023/05/12	22	59.47	5	58.24	58.60	17	10,492	0.16%
2023/05/11	13	60.95	0	0.00	59.60	13	10,180	0.13%
2023/05/10	6	66.45	7	65.99	66.20	-1	9,969	-0.01%
2023/05/09	14	68.77	9	66.40	66.30	5	9,771	0.05%
2023/05/08	3	75.67	7	74.66	73.60	-4	9,576	-0.04%
2023/05/05	7	74.46	10	75.38	75.20	-3	9,448	-0.03%
2023/05/04	1	71.90	2	71.65	73.80	-1	9,307	-0.01%
2023/05/03	5	71.48	4	72.25	72.90	1	9,211	0.01%
2023/05/02	22	71.98	23.1	70.27	71.40	-1.1	9,066	-0.01%
2023/04/28	2	68.60	5	68.38	67.90	-3	8,893	-0.03%
2023/04/27	12.1	68.60	6	69.20	67.70	6.1	8,792	0.07%
2023/04/26	5.2	69.11	4	68.93	68.60	1.2	8,607	0.01%
2023/04/25	6	75.47	2	76.90	71.50	4	8,461	0.05%
2023/04/24	4	78.53	10	78.13	77.00	-6	8,273	-0.07%
2023/04/21	16	72.34	5	73.28	73.20	11	8,109	0.14%
2023/04/20	3	75.20	0	0.00	73.50	3	7,977	0.04%
2023/04/19	5	77.24	4	75.40	75.60	1	7,853	0.01%
2023/04/18	3	79.20	12.7	80.43	78.50	-9.7	7,683	-0.13%
2023/04/17	1	80.40	1	81.50	80.90	0	7,536	0.00%
2023/04/14	0	0.00	10.3	78.20	79.80	-10.3	7,311	-0.14%
2023/04/13	2	75.05	3	75.47	75.00	-1	7,027	-0.01%
2023/04/12	3	77.40	4	77.18	76.90	-1	6,894	-0.01%
2023/04/11	21	74.11	12.9	74.55	76.40	8.1	6,494	0.12%
2023/04/10	1	70.70	2	71.30	71.70	-1	5,901	-0.02%
2023/04/07	3	71.50	33.2	71.88	72.60	-30.2	5,659	-0.53%
2023/04/06	13	69.49	11	70.61	69.30	2	5,168	0.04%
2023/03/31	2	66.75	24	67.28	68.40	-22	4,878	-0.45%
2023/03/30	54	68.02	52	68.38	67.90	2	4,454	0.04%
2023/03/29	17	64.53	2	64.25	65.20	15	4,006	0.37%
2023/03/28	4	64.25	2	63.80	63.80	2	3,910	0.05%
2023/03/27	2	68.00	2	66.10	66.10	0	3,780	0.00%
2023/03/24	4	68.23	6.7	68.68	69.10	-2.7	3,685	-0.07%
2023/03/23	4	67.38	4	67.38	67.70	0	3,509	0.00%
2023/03/22	14	67.01	11	67.01	67.10	3	3,378	0.09%
2023/03/21	1.1	68.27	1	67.80	68.00	0.1	3,198	0.00%
2023/03/20	0	0.00	8.7	66.83	68.50	-8.7	2,925	-0.30%
2023/03/17	1	62.50	2	62.60	62.30	-1	2,719	-0.04%
2023/03/16	1	59.10	3	59.77	59.60	-2	2,540	-0.08%
2023/03/15	0	0.00	1	61.50	60.30	-1	2,469	-0.04%
2023/03/14	1	58.70	4	60.25	60.30	-3	2,370	-0.13%
2023/03/13	0	59.40	2	60.25	60.10	-2	2,300	-0.09%
2023/03/10	3	57.73	4	58.13	58.20	-1	2,210	-0.05%
2023/03/09	0	0.00	0.4	63.50	60.00	-0.4	2,072	-0.02%
2023/03/08	1	63.20	6	62.50	63.30	-5	1,919	-0.26%
2023/03/06	1	57.70	1	58.80	59.00	0	1,675	0.00%
2023/03/03	9	57.31	6	57.40	57.40	3	1,534	0.20%
2023/03/02	2	55.90	3	56.70	57.40	-1	1,421	-0.07%
2023/03/01	24	55.30	29	53.86	55.70	-5	1,244	-0.40%
2023/02/24	47	51.49	46	51.30	51.80	1	1,091	0.09%
2023/02/23	0	0.00	5.4	48.93	49.70	-5.4	719	-0.75%
2023/02/22	0	44.90	8	45.86	45.20	-8	570	-1.40%
2023/02/21	3.1	44.92	1	44.35	43.70	2.1	495	0.42%
2023/02/20	2	43.33	2	45.90	45.80	0	434	0.00%
2023/02/17	0	42.65	15	42.50	43.90	-15	372	-4.02%
2023/02/16	1	38.90	11	40.61	40.20	-10	304	-3.28%
2023/02/15	4	38.60	9	38.62	38.60	-5	257	-1.94%
2023/02/14	0	0.00	2	37.93	38.55	-2	214	-0.93%
2023/02/13	0	35.00	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.80	0	34.80	34.70	0	190	0.00%
2023/02/08	0	33.70	0	0.00	34.00	0	180	0.00%
2023/01/16	0	31.75	0	0.00	31.85	0	168	0.00%
2023/01/11	1	31.90	0	0.00	32.00	1	174	0.57%
2023/01/10	0	32.10	0	0.00	31.90	0	175	0.00%
2023/01/06	0	0.00	0	31.85	31.90	0	174	0.00%
2022/12/16	0	31.35	4	30.85	30.80	-4	384	-1.04%
2022/12/15	0	30.60	0	0.00	30.70	0	381	0.00%
2022/11/28	1	29.80	0	0.00	29.55	1	409	0.24%
2022/11/25	4.3	30.42	0	0.00	29.95	4.3	411	1.05%
2022/11/23	3	29.85	2	30.23	30.15	1	415	0.24%
2022/10/31	0	0.00	1	30.25	30.60	-1	464	-0.22%
2022/10/25	1	29.15	0	0.00	29.00	1	477	0.21%
2022/10/24	0.5	29.90	0	0.00	29.65	0.5	478	0.10%
2022/10/21	0	0.00	0.1	30.70	30.40	-0.1	478	-0.02%
2022/10/20	0	0.00	0.1	31.00	30.75	-0.1	480	-0.02%
2022/10/13	0.2	30.99	0	0.00	29.50	0.2	492	0.04%
2022/10/12	0	30.70	0	30.70	31.30	0	491	0.00%
2022/10/11	0	30.25	0	30.25	30.15	0	497	0.00%
2022/09/22	2	28.30	3	28.00	28.05	-1	510	-0.20%
2022/09/21	0	0.00	2	28.90	28.90	-2	505	-0.40%
2022/09/16	0	0.00	2	31.50	31.40	-2	492	-0.41%
2022/09/15	4	32.03	0	0.00	32.40	4	481	0.83%
2022/09/14	3	31.20	0	0.00	31.20	3	415	0.72%
2022/09/12	0	0.00	3	30.15	30.05	-3	380	-0.79%
2022/09/05	0	0.00	5	28.75	28.70	-5	406	-1.23%
2022/09/02	3	29.20	5	29.05	29.05	-2	408	-0.49%
2022/08/31	0	0.00	3	29.50	29.75	-3	406	-0.74%
2022/08/30	3	29.00	0	0.00	29.30	3	406	0.74%
2022/08/26	0	0.00	0	30.10	30.00	0	406	0.00%
2022/08/25	0	0.00	30	29.94	29.70	-30	412	-7.27%
2022/08/16	0	0.00	0	29.75	29.55	0	440	0.00%
2022/07/07	0	0.00	1	26.45	26.50	-1	699	-0.14%
2022/06/30	1	27.80	0	0.00	26.95	1	699	0.14%
2022/06/29	1	28.20	30	28.31	28.30	-29	698	-4.15%
2022/06/27	0	0.00	3	29.10	29.10	-3	732	-0.41%
2022/06/17	3	28.80	0	0.00	29.10	3	902	0.33%
2022/06/15	1	30.90	0	0.00	30.90	1	886	0.11%
2022/06/14	3	29.38	0	0.00	29.95	3	879	0.34%
2022/05/30	0	32.95	0	0.00	32.05	0	936	0.00%
2022/05/25	0	0.00	82	31.22	31.40	-82	948	-8.65%
2022/05/20	0	0.00	0	32.40	32.20	0	1,012	0.00%
2022/05/13	0	0.00	1	30.60	30.55	-1	1,241	-0.08%
2022/05/12	0	0.00	1	30.00	29.90	-1	1,251	-0.08%
2022/05/11	1	30.50	0	0.00	30.55	1	1,249	0.08%
2022/05/06	0	32.60	0	33.05	32.70	0	1,204	0.00%
2022/05/05	0	33.40	1	33.45	33.70	-1	1,197	-0.08%
2022/05/04	0	31.80	0	0.00	31.45	0	1,169	0.00%
2022/05/03	0	32.60	1	32.45	32.50	-1	1,152	-0.09%
2022/04/29	15	33.06	1	33.50	32.50	14	1,144	1.22%
2022/04/28	3	36.40	0	0.00	36.10	3	1,111	0.27%
2022/04/25	0	0.00	3	37.15	37.15	-3	1,105	-0.27%
2022/04/22	0	0.00	3	37.70	37.70	-3	1,104	-0.27%
2022/04/21	0	0.00	1	37.30	37.20	-1	1,108	-0.09%
2022/04/20	2	37.55	2	37.20	37.15	0	1,115	0.00%
2022/04/14	3	36.95	0	0.00	36.80	3	1,144	0.26%
2022/04/01	0	0.00	5	36.50	37.10	-5	1,657	-0.30%
2022/03/31	0	0.00	3	37.20	37.10	-3	1,675	-0.18%
2022/03/30	0	0.00	2	36.55	36.75	-2	1,686	-0.12%
2022/03/29	22	36.34	9	36.45	36.45	13	1,698	0.77%
2022/03/28	27	36.61	4	37.36	36.85	23	1,788	1.29%
2022/03/25	6	41.03	0	0.00	40.65	6	1,673	0.36%
2022/03/24	3	41.20	0	0.00	41.35	3	1,674	0.18%
2022/03/18	4	41.60	0	0.00	42.05	4	1,896	0.21%
2022/03/17	0	0.00	3	41.75	41.85	-3	2,037	-0.15%
2022/03/16	9	40.97	3	40.90	40.90	6	2,041	0.29%
2022/03/14	0	0.00	1	40.75	40.95	-1	2,077	-0.05%
2022/03/08	3	41.75	0	0.00	40.55	3	2,335	0.13%
2022/03/04	6	43.45	0	0.00	43.05	6	2,333	0.26%
2022/03/03	1	44.00	3	43.98	43.95	-2	2,353	-0.08%
2022/03/02	0	0.00	3	43.95	43.55	-3	2,376	-0.13%
2022/02/24	2	43.73	0	0.00	42.85	2	2,878	0.07%
2022/02/22	3	44.35	0	0.00	44.05	3	2,928	0.10%
2022/02/21	4	46.19	1	46.95	46.00	3	2,929	0.10%
2022/02/18	1	46.45	5	46.82	46.90	-4	2,925	-0.14%
2022/02/17	2	45.05	1	45.55	44.55	1	2,878	0.03%
2022/02/10	0	0.00	1	44.45	44.65	-1	2,986	-0.03%
2022/02/09	0	0.00	1	44.35	44.25	-1	2,994	-0.03%
2022/01/26	4	41.63	1	41.70	41.70	3	3,047	0.10%
2022/01/24	0	0.00	1	41.50	41.95	-1	3,105	-0.03%
2022/01/21	0	0.00	1	42.30	42.35	-1	3,124	-0.03%
2022/01/20	3	43.35	1	43.40	43.40	2	3,145	0.06%
2022/01/17	6	43.18	3	43.45	43.85	3	3,234	0.09%
2022/01/14	0	0.00	1	43.10	43.35	-1	3,250	-0.03%
2022/01/13	2	44.00	3	44.65	43.95	-1	3,277	-0.03%
2022/01/12	0	44.10	1	43.60	43.80	-1	3,289	-0.03%
2022/01/11	3	45.00	1	44.95	44.50	2	3,309	0.06%
2022/01/10	2	45.95	0	0.00	45.35	2	3,309	0.06%
2022/01/07	6	45.60	4	45.50	45.50	2	3,318	0.06%
2022/01/06	3	45.50	3	46.30	46.30	0	3,330	0.00%
2022/01/05	2	46.50	0	0.00	46.40	2	3,351	0.06%
2022/01/04	3	47.65	0	0.00	47.05	3	3,362	0.09%
2022/01/03	6	47.95	3	49.45	47.65	3	3,361	0.09%
2021/12/30	12	50.37	9	52.29	48.50	3	3,349	0.09%
2021/12/28	3	48.00	0	0.00	47.95	3	2,964	0.10%
2021/12/27	0	0.00	5	47.65	48.50	-5	2,990	-0.17%
2021/12/24	8	48.00	0	0.00	47.75	8	3,011	0.27%
2021/12/23	3	47.70	3	48.95	47.95	0	3,006	0.00%
2021/12/22	0	0.00	1	50.40	47.70	-1	3,040	-0.03%
2021/12/20	3	48.07	0	0.00	47.40	3	2,907	0.10%
2021/12/17	2	47.20	1	47.60	48.20	1	2,906	0.03%
2021/12/16	2	48.93	0	0.00	48.35	2	2,896	0.07%
2021/12/15	0.2	48.35	2	47.90	48.10	-1.8	2,842	-0.06%
2021/12/14	5	47.00	6	47.60	48.65	-1	2,818	-0.04%
2021/12/13	0	0.00	17	48.13	49.00	-17	2,731	-0.62%
2021/12/10	2	44.50	3	44.40	44.55	-1	2,604	-0.04%
2021/12/08	6	46.23	2	45.73	45.50	4	2,615	0.15%
2021/12/07	2	46.75	3	46.50	46.50	-1	2,599	-0.04%
2021/12/03	42	46.21	43	46.09	46.60	-1	2,562	-0.04%
2021/12/02	0	46.74	7	46.10	45.45	-7	2,551	-0.27%
2021/12/01	3	42.80	9	43.83	44.40	-6	2,475	-0.24%
2021/11/30	8	43.29	0	0.00	43.25	8	2,483	0.32%
2021/11/24	1	47.50	4	48.23	47.15	-3	2,585	-0.12%
2021/11/23	15	47.82	2	48.73	48.00	13	2,533	0.51%
2021/11/22	3	45.23	12	47.31	47.50	-9	2,189	-0.41%
2021/11/17	0	0.00	7	44.00	44.00	-7	2,246	-0.31%
2021/11/16	0	0.00	4	43.94	43.00	-4	2,277	-0.18%
2021/11/15	0	0.00	3	42.25	42.65	-3	2,271	-0.13%
2021/11/12	6	41.65	0	0.00	41.25	6	2,327	0.26%
2021/11/11	3	39.65	11	42.05	41.95	-8	2,377	-0.34%
2021/11/10	3	42.85	0	0.00	43.10	3	2,457	0.12%
2021/11/08	6	44.03	0	0.00	44.05	6	2,664	0.23%
2021/11/03	1	44.70	10	45.00	45.55	-9	3,215	-0.28%
2021/11/02	5	45.38	1	46.05	44.30	4	3,261	0.12%
2021/11/01	0	0.00	9	45.67	45.80	-9	3,454	-0.26%
2021/10/29	4	44.43	0	0.00	44.20	4	3,561	0.11%
2021/10/28	0	0.00	3	44.92	44.95	-3	3,580	-0.08%
2021/10/26	2	43.70	0	0.00	43.10	2	3,744	0.05%
2021/10/25	1	44.10	5	44.20	44.65	-4	3,809	-0.10%
2021/10/22	1	42.60	8	43.16	43.05	-7	3,954	-0.18%
2021/10/21	3	42.45	3	42.95	42.30	0	4,226	0.00%
2021/10/15	0	0.00	3	42.00	41.55	-3	5,239	-0.06%
2021/10/13	3	41.15	0	0.00	40.00	3	5,450	0.06%
2021/10/12	9	41.42	3	41.50	41.50	6	5,567	0.11%
2021/10/08	3	42.05	2	42.70	41.65	1	5,640	0.02%
2021/10/07	0	0.00	3	42.80	42.80	-3	5,787	-0.05%
2021/10/04	2	41.70	0	0.00	41.10	2	6,320	0.03%
2021/10/01	3	44.00	0	0.00	42.60	3	6,446	0.05%
2021/09/30	8	45.00	3	44.95	44.95	5	6,685	0.07%
2021/09/29	3	46.05	0	0.00	44.80	3	7,198	0.04%
2021/09/28	6	49.78	0	0.00	49.55	6	7,341	0.08%
2021/09/07	0	0.00	1	50.20	49.90	-1	9,854	-0.01%
2021/09/06	1	51.50	0	0.00	50.00	1	10,008	0.01%
2021/09/02	1	52.10	7	54.10	52.00	-6	10,166	-0.06%
2021/09/01	18	53.99	1	54.00	54.00	17	10,233	0.17%
2021/08/30	2	51.25	0	0.00	51.20	2	10,356	0.02%
2021/08/27	4	52.10	0	0.00	51.50	4	10,566	0.04%
2021/08/26	1	52.00	0	0.00	52.10	1	10,832	0.01%
2021/08/25	0	0.00	1	53.80	53.30	-1	10,896	-0.01%
2021/08/24	3	52.27	0	0.00	51.70	3	11,038	0.03%
2021/08/23	0	0.00	2	53.50	53.70	-2	11,095	-0.02%
2021/08/20	0	0.00	10	50.00	51.20	-10	11,190	-0.09%
2021/08/19	2	52.05	2	52.50	51.00	0	11,207	0.00%
2021/08/18	1	54.20	0	0.00	54.20	1	11,280	0.01%
2021/08/17	0	0.00	1	49.70	51.00	-1	11,396	-0.01%
2021/08/16	0	0.00	3	51.83	51.80	-3	11,437	-0.03%
2021/08/13	13	53.59	2	54.55	52.90	11	11,424	0.10%
2021/08/12	0	0.00	1	58.50	57.50	-1	11,334	-0.01%
2021/08/11	24	60.23	8	59.66	58.10	16	11,391	0.14%
2021/08/10	13	63.73	0	0.00	63.20	13	11,389	0.11%
2021/08/09	28	72.03	0	0.00	70.20	28	11,176	0.25%
2021/08/06	4	73.50	0	0.00	73.50	4	11,199	0.04%
2021/08/05	14	75.54	14	75.73	75.00	0	11,280	0.00%
2021/08/04	0	0.00	1	74.70	74.70	-1	11,241	-0.01%
2021/08/02	0	0.00	1	72.60	73.00	-1	11,473	-0.01%
2021/07/30	8	72.45	9	74.53	71.80	-1	11,636	-0.01%
2021/07/29	4	72.08	7	73.30	73.90	-3	11,682	-0.03%
2021/07/28	19	71.50	5	70.98	72.00	14	11,851	0.12%
2021/07/27	13	76.14	8	76.38	74.00	5	12,059	0.04%
2021/07/26	1	75.80	14	76.91	76.70	-13	12,296	-0.11%
2021/07/23	41	74.48	43	72.65	74.70	-2	12,494	-0.02%
2021/07/22	13	74.70	18	74.92	73.90	-5	12,719	-0.04%
2021/07/21	3	72.13	5	72.92	72.30	-2	12,787	-0.02%
2021/07/20	7	72.74	2	72.55	71.80	5	13,115	0.04%
2021/07/19	12	74.35	15	73.12	74.50	-3	13,352	-0.02%
2021/07/16	1	72.80	6	73.50	73.90	-5	13,632	-0.04%
2021/07/15	24	72.72	15	72.30	72.30	9	13,949	0.06%
2021/07/14	4	72.00	6	71.90	72.80	-2	14,706	-0.01%
2021/07/13	17	72.78	4	73.70	71.40	13	14,760	0.09%
2021/07/12	1	72.00	7	73.39	74.10	-6	14,617	-0.04%
2021/07/09	6	71.15	2	71.20	71.00	4	14,415	0.03%
2021/07/08	17	73.68	13	73.37	72.80	4	14,349	0.03%
2021/07/07	12	75.12	2	74.60	74.00	10	14,287	0.07%
2021/07/06	15	76.01	3	75.17	74.50	12	14,083	0.09%
2021/07/05	1	75.30	23	76.81	77.30	-22	13,652	-0.16%
2021/07/02	0	0.00	6	69.90	70.30	-6	13,503	-0.04%
2021/07/01	18	70.11	6	71.87	68.70	12	13,427	0.09%
2021/06/30	3	69.30	15.1	71.03	71.50	-12.1	13,389	-0.09%
2021/06/29	28	69.86	2	72.70	69.00	26	13,375	0.19%
2021/06/28	4	70.38	11	71.03	71.40	-7	13,009	-0.05%
2021/06/25	9	66.66	4.2	66.23	66.40	4.8	12,519	0.04%
2021/06/24	3	62.97	15	63.50	63.50	-12	12,178	-0.10%
2021/06/23	5.2	63.33	9	63.29	63.30	-3.8	12,069	-0.03%
2021/06/22	2	61.30	5	59.60	59.30	-3	11,868	-0.03%
2021/06/21	1	61.10	0	0.00	60.60	1	11,810	0.01%
2021/06/18	2	63.70	2	62.90	62.30	0	11,783	0.00%
2021/06/17	0	0.00	2	63.00	63.30	-2	11,783	-0.02%
2021/06/16	14	63.68	1	64.50	62.50	13	11,772	0.11%
2021/06/15	4	64.03	7	64.27	64.50	-3	11,716	-0.03%
2021/06/11	1	63.70	3	63.53	62.30	-2	11,580	-0.02%
2021/06/10	4	64.00	3	63.47	63.30	1	11,550	0.01%
2021/06/09	2	62.85	0	0.00	62.40	2	11,447	0.02%
2021/06/08	3	62.60	3	63.00	62.90	0	11,373	0.00%
2021/06/07	5	62.58	1	61.50	62.00	4	11,326	0.04%
2021/06/04	2	63.25	7	63.19	63.10	-5	11,219	-0.04%
2021/06/03	14	62.39	3	62.70	62.30	11	11,029	0.10%
2021/06/02	0	0.00	1	58.80	59.60	-1	10,792	-0.01%
2021/06/01	11	60.69	18	59.17	59.30	-7	10,752	-0.07%
2021/05/31	41	58.98	45	58.17	58.30	-4	10,601	-0.04%
2021/05/28	3	58.40	5	58.72	58.70	-2	10,562	-0.02%
2021/05/27	0	0.00	5	56.32	56.80	-5	10,528	-0.05%
2021/05/26	6	55.22	0	0.00	55.00	6	10,541	0.06%
2021/05/25	5	56.22	1	56.90	56.60	4	10,559	0.04%
2021/05/24	7	53.36	0	53.80	52.80	7	10,801	0.06%
2021/05/21	4	49.79	4	50.08	50.10	0	10,990	0.00%
2021/05/19	0.1	47.50	0	0.00	48.15	0.1	11,109	0.00%
2021/05/18	5	46.97	0	0.00	48.35	5	11,189	0.04%
2021/05/17	0	47.00	0	47.00	44.20	0	11,145	0.00%
2021/05/14	33	51.88	15	50.85	49.10	18	11,160	0.16%
2021/05/13	16	51.37	30	50.06	50.00	-14	11,209	-0.12%
2021/05/12	16	54.32	18	55.19	52.10	-2	11,088	-0.02%
2021/05/11	21	58.37	6.1	61.28	57.40	15	10,961	0.14%
2021/05/10	59.1	64.11	102	63.78	63.70	-43	10,811	-0.40%	大賣/
2021/05/07	6	61.15	25	62.68	62.70	-19	10,631	-0.18%
2021/05/06	6.1	60.46	22	59.09	58.90	-15.9	10,447	-0.15%
2021/05/05	82	61.43	22.1	59.42	58.60	59.9	10,340	0.58%
2021/05/04	19	60.87	35	60.46	58.20	-16	10,195	-0.16%
2021/05/03	8.2	68.98	17	66.32	62.50	-8.9	9,945	-0.09%
2021/04/29	10	66.48	2	64.55	68.80	8	9,505	0.08%
2021/04/28	13	70.53	1	69.70	66.20	12	9,183	0.13%
2021/04/27	8	69.90	8	70.80	68.50	0	8,863	0.00%
2021/04/26	7	66.51	6	66.43	66.90	1	8,441	0.01%
2021/04/23	2	58.55	14	60.40	60.90	-12	8,004	-0.15%
2021/04/22	66	56.98	39	59.27	55.40	27	7,791	0.35%
2021/04/21	35	60.33	52	58.50	59.70	-17	7,564	-0.22%
2021/04/20	59	57.71	51	57.80	57.00	8	7,334	0.11%
2021/04/19	42	54.85	31	55.28	54.30	11	7,020	0.16%
2021/04/16	20	53.48	22	54.09	53.80	-2	6,976	-0.03%
2021/04/15	11	52.50	11	52.97	52.70	0	7,187	0.00%
2021/04/14	2	50.43	2	51.90	52.10	0	7,431	0.00%
2021/04/13	24	52.07	8	53.35	51.10	16	7,575	0.21%
2021/04/12	4	52.45	1	52.90	52.30	3	7,632	0.04%
2021/04/09	4	53.10	2	53.90	53.50	2	7,943	0.03%
2021/04/08	24	53.01	23	53.38	52.80	1	8,433	0.01%
2021/04/07	23	53.48	16	53.41	53.20	7	8,810	0.08%
2021/04/06	34	54.48	23	55.23	54.40	11	9,015	0.12%
2021/04/01	35	52.57	37	53.58	52.80	-2	9,230	-0.02%
2021/03/31	2	51.30	2	51.50	51.90	0	9,286	0.00%
2021/03/30	0	0.00	2	51.00	51.20	-2	9,457	-0.02%
2021/03/29	3	51.77	5	50.98	51.70	-2	9,460	-0.02%
2021/03/26	5	49.95	5	49.16	50.10	0	9,422	0.00%
2021/03/25	2	48.40	3	49.05	48.70	-1	9,421	-0.01%
2021/03/24	7	48.39	2	48.85	48.30	5	9,435	0.05%
2021/03/23	3	48.75	4	48.96	48.80	-1	9,566	-0.01%
2021/03/22	3	49.12	0	0.00	48.70	3	9,591	0.03%
2021/03/19	0	0.00	1	50.00	49.85	-1	9,678	-0.01%
2021/03/17	1	52.40	0	0.00	51.30	1	10,056	0.01%
2021/03/16	2	52.10	2	52.35	52.00	0	10,324	0.00%
2021/03/15	8	51.24	8	51.10	51.00	0	10,333	0.00%
2021/03/12	3	52.60	1	51.70	51.20	2	10,354	0.02%
2021/03/11	5	52.14	10	51.37	52.20	-5	10,462	-0.05%
2021/03/10	3	50.30	3	51.00	50.60	0	10,619	0.00%
2021/03/09	7	48.91	12	48.94	49.60	-5	10,816	-0.05%
2021/03/08	8	49.11	7	50.11	48.55	1	11,086	0.01%
2021/03/05	7	48.97	5	49.40	48.60	2	11,074	0.02%
2021/03/04	5	50.48	5	51.40	50.20	0	11,008	0.00%
2021/03/03	2	51.40	2	52.00	51.20	0	10,972	0.00%
2021/03/02	9	52.60	8	53.01	52.10	1	10,902	0.01%
2021/02/26	9	51.54	5	51.60	51.80	4	10,773	0.04%
2021/02/25	7	53.46	2	54.15	52.30	5	10,684	0.05%
2021/02/24	104	55.46	10	55.14	52.80	94	10,557	0.89%	大買/
2021/02/23	0	56.70	0	56.70	56.80	0	10,123	0.00%
2021/02/22	3	53.60	3	54.10	54.50	0	9,802	0.00%
2021/02/19	0	0.00	2	52.80	52.80	-2	9,634	-0.02%
2021/02/18	4	51.35	4	51.18	50.90	0	9,447	0.00%
2021/02/17	2	49.90	2	49.75	49.65	0	9,254	0.00%
2021/02/05	1	48.65	5	48.73	48.50	-4	9,157	-0.04%
2021/02/04	4	48.18	4	47.83	49.00	0	9,068	0.00%
2021/02/03	3	46.73	4	46.86	46.50	-1	8,884	-0.01%
2021/02/02	3	46.12	2	46.50	46.70	1	8,850	0.01%
2021/02/01	2	45.15	2	45.85	45.10	0	8,793	0.00%
2021/01/29	1	45.40	1	46.00	45.35	0	8,749	0.00%
2021/01/26	3	47.78	7	47.21	46.40	-4	8,582	-0.05%
2021/01/25	2	43.85	7	44.77	47.00	-5	8,445	-0.06%
2021/01/22	6	44.63	4	45.13	45.15	2	8,317	0.02%
2021/01/21	4	44.60	0	0.00	44.20	4	8,227	0.05%
2021/01/20	10	47.11	6	47.70	46.30	4	8,101	0.05%
2021/01/19	3	48.62	1	50.50	48.80	2	7,995	0.03%
2021/01/18	1	50.70	2	49.03	48.80	-1	7,898	-0.01%
2021/01/15	2	50.80	0	0.00	50.90	2	7,803	0.03%
2021/01/14	3	51.00	3	51.30	51.30	0	7,666	0.00%
2021/01/13	2	52.00	11	53.21	51.90	-9	7,479	-0.12%
2021/01/12	2	53.00	1	55.80	51.40	1	7,251	0.01%
2021/01/11	1	54.00	3	54.03	55.40	-2	6,715	-0.03%
2021/01/08	6	50.90	16	51.32	50.40	-10	6,537	-0.15%
2021/01/07	2	50.40	2	49.40	50.00	0	6,244	0.00%
2021/01/06	2	48.83	1	51.20	47.80	1	5,954	0.02%
2021/01/05	31	49.69	2	49.90	49.60	29	5,746	0.50%
2021/01/04	9	50.79	8	51.74	49.50	1	5,595	0.02%
2020/12/31	9	49.37	9	49.85	50.40	0	5,227	0.00%
2020/12/30	2	46.30	7	46.94	47.60	-5	4,637	-0.11%
2020/12/29	6	45.52	1	45.50	45.00	5	4,213	0.12%
2020/12/28	1	44.90	13	45.73	47.20	-12	3,919	-0.31%
2020/12/25	7	42.02	21	42.80	42.95	-14	3,516	-0.40%
2020/12/24	2	40.30	4	40.45	40.90	-2	3,227	-0.06%
2020/12/23	0	0.00	27	37.08	38.60	-27	3,014	-0.90%
2020/12/22	15	36.85	15	37.63	36.50	0	2,975	0.00%
2020/12/21	15	37.20	15	38.83	37.40	0	2,946	0.00%
2020/12/18	25	37.82	5	38.85	38.00	20	2,921	0.68%
2020/12/17	50	39.18	21	38.46	38.55	29	2,893	1.00%
2020/12/16	8	37.66	5	38.40	37.50	3	2,751	0.11%
2020/12/15	17	37.53	5	39.64	37.50	12	2,709	0.44%
2020/12/14	0	0.00	3	40.98	40.10	-3	2,581	-0.12%
2020/12/11	2	41.05	6	40.83	42.00	-4	2,433	-0.16%
2020/12/10	2	39.40	10	39.36	39.40	-8	2,129	-0.38%
2020/12/08	0	0.00	40	38.27	38.45	-40	1,752	-2.28%
2020/12/04	6	38.13	12	38.00	38.05	-6	1,557	-0.39%
2020/12/03	41	37.20	1.2	37.18	36.50	39.9	1,347	2.96%
2020/12/02	1	36.60	18.4	37.13	37.65	-17.4	1,114	-1.56%
2020/12/01	0	0.00	25	33.68	34.25	-25	807	-3.10%
2020/11/27	0	0.00	10	33.05	32.90	-10	767	-1.30%
2020/11/23	0	0.00	3	32.85	32.85	-3	786	-0.38%
2020/11/13	31	30.18	1	30.95	30.40	30	937	3.20%
2020/11/12	6.2	33.09	0	0.00	32.30	6.2	932	0.66%
2020/11/10	4	33.40	0	0.00	33.35	4	1,016	0.39%
2020/11/06	3	33.25	0	0.00	33.30	3	1,051	0.29%
2020/11/05	7	33.35	0	0.00	33.25	7	1,093	0.64%
2020/10/28	3	33.80	0	0.00	33.40	3	1,282	0.23%
2020/10/27	5	33.98	0	0.00	33.90	5	1,359	0.37%
2020/10/20	0	0.00	1	35.45	34.75	-1	1,629	-0.06%
2020/10/19	4	34.55	3	35.10	35.15	1	1,649	0.06%
2020/10/06	0	0.00	7	34.18	34.15	-7	2,570	-0.27%
2020/10/05	7	33.16	0	0.00	33.15	7	2,589	0.27%
2020/09/30	0	0.00	20	33.26	33.25	-20	2,636	-0.76%
2020/09/29	0	0.00	1	33.70	33.55	-1	2,657	-0.04%
2020/09/23	3	36.60	0	0.00	35.90	3	2,732	0.11%
2020/09/17	4	37.26	4	37.50	37.25	0	2,769	0.00%
2020/09/11	0	0.00	7	37.08	36.90	-7	2,798	-0.25%
2020/09/07	1	36.70	1	36.85	36.05	0	2,859	0.00%
2020/09/04	0	0.00	1	35.85	36.50	-1	2,915	-0.03%
2020/09/03	0	0.00	2	36.50	36.05	-2	2,959	-0.07%
2020/08/27	6.1	36.29	0	0.00	35.60	6.1	3,481	0.18%
2020/08/20	0	0.00	100	34.03	34.60	-100	3,913	-2.56%
2020/08/19	7	36.15	70	36.49	35.45	-63	3,912	-1.61%
2020/08/18	0.1	37.50	0	0.00	37.45	0.1	3,872	0.00%
2020/08/17	2	38.15	50	38.05	38.05	-48	3,933	-1.22%
2020/08/14	7	38.31	0	0.00	38.50	7	3,923	0.18%
2020/08/11	34	39.39	1	39.50	39.10	33	4,037	0.82%
2020/08/10	5	40.80	0	41.30	40.00	5	4,042	0.12%
2020/08/07	0	0.00	1	42.00	41.30	-1	4,071	-0.02%
2020/08/06	1	41.75	0	0.00	41.75	1	4,090	0.02%
2020/08/03	30	41.50	0	0.00	41.50	30	4,301	0.70%
2020/07/31	30	42.00	0	0.00	42.20	30	4,338	0.69%
2020/07/29	1	39.05	1	39.45	40.05	0	4,315	0.00%
2020/07/28	0.2	38.45	0	0.00	38.70	0.2	4,379	0.00%
2020/07/24	0	0.00	1	41.40	40.45	-1	4,924	-0.02%
2020/07/22	0	0.00	7	42.09	41.80	-7	5,060	-0.14%
2020/07/20	0	0.00	4	40.80	40.80	-4	5,230	-0.08%
2020/07/17	0	0.00	7	40.57	39.80	-7	5,284	-0.13%
2020/07/16	31	41.29	0	0.00	41.15	31	5,441	0.57%
2020/07/15	0	0.00	1	42.90	40.75	-1	5,505	-0.02%
2020/07/14	14	43.38	146	42.99	42.65	-132	5,430	-2.43%	大賣/鉅額交易
2020/07/13	2	41.73	8.4	42.60	42.65	-6.4	5,121	-0.13%
2020/07/10	0	0.00	3	39.30	38.80	-3	4,972	-0.06%
2020/07/09	51	40.04	3	39.90	39.50	48	5,068	0.95%
2020/07/08	1	39.35	11	39.33	39.30	-10	5,060	-0.20%
2020/07/07	2	39.35	2	39.40	39.35	0	5,120	0.00%
2020/07/03	6	38.90	3	38.80	38.80	3	5,355	0.06%
2020/07/02	3	38.90	3	39.20	39.20	0	5,556	0.00%
2020/06/23	3	38.70	0	0.00	38.55	3	6,164	0.05%
2020/06/22	7	39.00	0	0.00	38.65	7	6,160	0.11%
2020/06/19	4	39.00	3	39.05	38.95	1	6,145	0.02%
2020/06/16	3	39.00	3	39.75	39.75	0	6,437	0.00%
2020/06/12	0	0.00	1	38.20	39.50	-1	6,551	-0.02%
2020/06/11	3	40.35	0	0.00	39.10	3	6,634	0.05%
2020/06/10	0	0.00	1	41.80	40.90	-1	6,713	-0.01%
2020/06/09	7	41.50	6	41.78	41.55	1	6,838	0.01%
2020/06/08	2	41.60	2	41.73	41.35	0	6,938	0.00%
2020/06/05	1	41.40	4	41.48	41.30	-3	6,947	-0.04%
2020/06/04	41	41.68	6	41.24	40.90	35	6,998	0.50%
2020/06/03	33	42.43	34	42.90	42.90	-1	6,893	-0.01%
2020/06/02	1	42.25	0	0.00	42.25	1	6,858	0.01%
2020/06/01	30	41.40	0	0.00	41.75	30	6,965	0.43%
2020/05/29	0	0.00	4	40.75	40.90	-4	7,018	-0.06%
2020/05/28	32	42.84	1	41.95	40.50	31	7,155	0.43%
2020/05/27	32	41.50	4	42.19	42.05	28	7,191	0.39%
2020/05/26	0	0.00	80	41.05	41.05	-80	7,331	-1.09%
2020/05/25	0	0.00	30	40.90	40.90	-30	7,350	-0.41%
2020/05/22	30	41.40	0	0.00	40.80	30	7,432	0.40%
2020/05/21	51	41.05	1	40.90	40.70	50	7,498	0.67%
2020/05/20	4	40.99	55	40.87	40.90	-51	7,514	-0.68%
2020/05/19	1	39.35	0	0.00	39.45	1	7,609	0.01%
2020/05/18	50	38.00	0	0.00	38.40	50	7,643	0.65%
2020/05/15	50	39.37	4	37.79	37.85	46	7,715	0.60%
2020/05/14	4	40.01	10	40.51	38.50	-6	7,924	-0.08%
2020/05/13	2	40.95	0	0.00	40.70	2	8,068	0.02%
2020/05/11	3	41.80	0	0.00	41.25	3	8,125	0.04%
2020/05/08	10	43.70	4	42.99	42.85	6	8,055	0.07%
2020/05/07	0	0.00	2	42.20	42.00	-2	7,952	-0.03%
2020/05/06	0	0.00	2	42.05	41.40	-2	8,021	-0.02%
2020/05/05	3	41.88	0	0.00	41.25	3	7,967	0.04%
2020/05/04	3	40.45	14	40.61	41.00	-11	8,032	-0.14%
2020/04/30	63	42.70	1	42.10	41.50	62	8,009	0.77%
2020/04/29	20	43.22	2	43.82	42.10	18	8,008	0.22%
2020/04/28	0	0.00	17	41.80	41.60	-17	7,605	-0.22%
2020/04/27	20	41.59	11	41.73	42.30	9	7,532	0.12%
2020/04/23	4	41.43	13	41.68	42.00	-9	7,618	-0.12%
2020/04/22	0	0.00	2	40.75	40.85	-2	7,550	-0.03%
2020/04/21	2	41.80	2	40.75	39.60	0	7,471	0.00%
2020/04/20	0	0.00	1	40.30	40.60	-1	7,323	-0.01%
2020/04/17	4	40.34	1	39.85	39.50	3	7,215	0.04%
2020/04/15	6	40.38	1	40.10	40.10	5	7,102	0.07%
2020/04/13	0	0.00	1	39.75	38.65	-1	6,936	-0.01%
2020/04/10	1	40.20	0	0.00	39.45	1	6,900	0.01%
2020/04/09	3	40.07	4	39.85	38.70	-1	6,832	-0.01%
2020/04/08	37	40.75	2	40.60	40.55	35	6,738	0.52%
2020/04/07	1	39.05	4	39.10	39.40	-3	6,561	-0.05%
2020/04/06	1	33.70	2	34.98	36.65	-1	6,346	-0.02%
2020/04/01	2	33.70	1	33.70	33.35	1	6,205	0.02%
2020/03/31	1	33.10	2	34.15	33.20	-1	6,118	-0.02%
2020/03/30	4	32.35	1	32.85	32.85	3	5,954	0.05%
2020/03/27	4	34.45	2	34.75	34.75	2	5,823	0.03%
2020/03/26	0	0.00	2	31.60	31.60	-2	5,732	-0.03%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	2	23.25	4	24.29	23.80	-2	5,810	-0.03%
2020/03/20	5	26.59	3	26.75	25.80	2	5,810	0.03%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	7	30.83	6	29.67	29.35	1	5,764	0.02%
2020/03/17	0	0.00	2	33.25	32.60	-2	5,749	-0.03%
2020/03/16	6	38.59	12	36.57	36.20	-6	5,824	-0.10%
2020/03/13	10	40.11	2	37.88	40.20	8	5,759	0.14%
2020/03/12	2	42.00	2	41.68	42.00	0	5,582	0.00%
2020/03/11	3	45.13	2	45.05	42.95	1	5,422	0.02%
2020/03/10	3	43.92	2	43.90	46.20	1	5,315	0.02%
2020/03/06	1	47.35	4	46.56	46.50	-3	5,084	-0.06%
2020/03/05	10	46.66	7	47.73	47.10	3	4,993	0.06%
2020/03/04	1	44.00	0	0.00	45.90	1	4,785	0.02%
2020/03/03	0	0.00	1	44.00	43.85	-1	4,664	-0.02%
2020/03/02	3	40.40	2	41.33	43.25	1	4,494	0.02%
2020/02/27	5	43.95	4	43.33	40.35	1	4,322	0.02%
2020/02/26	2	42.05	2	42.20	41.65	0	3,983	0.00%
2020/02/25	0	42.10	1	41.00	42.05	-1	3,899	-0.03%
2020/02/24	5	41.79	4	41.43	41.50	1	3,772	0.03%
2020/02/21	1	40.20	0	0.00	40.50	1	3,605	0.03%
2020/02/20	3	40.40	4	40.66	40.00	-1	3,538	-0.03%
2020/02/19	0	0.00	1	38.80	39.30	-1	3,318	-0.03%
2020/02/18	7	38.76	6	39.30	38.50	1	3,243	0.03%
2020/02/17	5	39.39	4	39.26	38.55	1	3,125	0.03%
2020/02/14	0	0.00	2	37.43	38.90	-2	2,867	-0.07%
2020/02/13	3	36.22	4	36.05	35.40	-1	2,648	-0.04%
2020/02/12	1	35.00	0	0.00	35.15	1	2,532	0.04%
2020/02/11	1	34.45	2	34.80	34.85	-1	2,485	-0.04%
2020/02/10	6	34.18	3	34.48	34.20	3	2,454	0.12%
2020/02/07	5	36.45	6	34.90	34.70	-1	2,413	-0.04%
2020/02/05	4	36.84	5	36.54	36.20	-1	2,219	-0.05%
2020/02/04	2	36.95	2	36.55	36.55	0	2,077	0.00%
2020/02/03	2	35.08	3	35.37	37.00	-1	2,012	-0.05%
2020/01/31	2	35.05	0	0.00	35.65	2	1,885	0.11%
2020/01/20	0	0.00	1	36.40	37.00	-1	1,741	-0.06%
2020/01/17	2	35.43	1	36.25	35.75	1	1,597	0.06%
2020/01/16	0	0.00	1	31.80	33.85	-1	1,431	-0.07%
2020/01/07	0	0.00	2	30.00	30.10	-2	1,213	-0.16%
2019/12/25	1	30.95	0	0.00	30.90	1	1,123	0.09%
2019/12/18	0	0.00	2	30.28	30.00	-2	995	-0.20%
2019/12/17	2	30.18	0	0.00	30.40	2	956	0.21%
2019/12/13	3	31.50	4	31.28	31.50	-1	744	-0.13%
2019/12/12	6	31.15	2	30.90	30.50	4	643	0.62%
2019/12/11	0	0.00	0	32.10	32.10	0	519	0.00%
2019/12/09	0	26.50	0	26.50	26.55	0	243	0.00%
2019/12/02	0	0.00	1	25.10	26.35	-1	242	-0.41%
2019/11/29	1	25.80	0	0.00	25.70	1	239	0.42%
2019/10/14	0	0.00	1	22.75	22.90	-1	472	-0.21%
2019/10/08	0	0.00	1	22.45	22.45	-1	510	-0.20%
2019/10/02	2	22.45	0	0.00	22.20	2	528	0.38%
2019/08/08	1	24.70	1	24.95	25.05	0	428	0.00%
2019/08/02	0	0.00	3	28.05	28.05	-3	354	-0.85%
2019/07/29	3	29.95	0	0.00	29.50	3	332	0.90%
2019/07/15	0	29.70	0	29.70	29.80	0	225	0.00%
2019/06/28	0	0.00	2	27.70	27.80	-2	204	-0.98%
2019/06/27	2	27.30	0	0.00	27.80	2	205	0.97%
2019/06/11	0	0.00	1	27.20	27.20	-1	273	-0.37%
2019/02/25	0	0.00	5	27.60	27.70	-5	687	-0.73%
2019/02/20	5	28.15	0	0.00	28.50	5	657	0.76%
2019/02/19	0	0.00	15	27.11	29.00	-15	630	-2.38%
2019/02/18	0	0.00	5	26.40	26.50	-5	588	-0.85%
2019/02/11	2	25.60	0	0.00	25.50	2	561	0.36%
2019/01/30	2	26.25	0	0.00	26.15	2	554	0.36%
2019/01/29	2	26.25	0	0.00	26.20	2	552	0.36%
2019/01/25	6	26.62	0	0.00	26.65	6	541	1.11%
2019/01/24	4	26.75	0	0.00	26.75	4	537	0.74%
2019/01/23	4	27.00	0	0.00	27.10	4	530	0.75%
2019/01/21	0	0.00	1	26.75	26.40	-1	505	-0.20%
2019/01/18	1	27.40	11	27.51	27.20	-10	491	-2.04%
2019/01/17	0	0.00	8	27.73	27.20	-8	480	-1.66%
2019/01/16	1	26.90	1	27.15	28.70	0	463	0.00%
2019/01/15	1	27.30	0	0.00	27.50	1	434	0.23%