晟德 (4123)-華南永昌-彰化券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
398人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晟德 (4123)籌碼相關－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	1	44.80	0	0.00	45.05	1	1,418	0.07%
2024/05/09	2	45.20	2	45.00	45.30	0	1,405	0.00%
2024/05/07	2	43.85	0	0.00	43.95	2	1,368	0.15%
2024/05/06	1	43.60	0	0.00	43.55	1	1,372	0.07%
2024/04/26	2	42.98	0	0.00	42.95	2	1,590	0.13%
2024/04/22	32	42.88	0	0.00	42.50	32	1,682	1.90%
2024/04/10	0	0.00	2	44.85	44.75	-2	1,650	-0.12%
2024/04/09	0	44.40	1	44.80	44.30	-1	1,641	-0.06%
2024/04/02	0	0.00	1	43.55	43.50	-1	1,615	-0.06%
2024/03/21	0	0.00	2	43.28	43.30	-2	1,654	-0.12%
2024/03/20	0	0.00	0.4	42.70	42.50	-0.4	1,656	-0.02%
2024/03/19	2	42.90	0	0.00	42.70	2	1,644	0.12%
2024/03/15	1	43.35	0	0.00	42.85	1	1,628	0.06%
2024/03/13	2.5	43.56	0	0.00	43.35	2.5	1,580	0.16%
2024/03/12	1	44.80	0	0.00	44.80	1	1,519	0.07%
2024/03/11	0.4	45.05	0	0.00	45.15	0.4	1,509	0.03%
2024/03/08	2.6	45.14	0	0.00	45.15	2.6	1,515	0.17%
2024/03/06	1	46.40	2	46.80	46.40	-1	1,496	-0.07%
2024/03/05	2	47.35	0	0.00	46.80	2	1,495	0.13%
2024/03/04	1	47.45	0.5	47.15	47.00	0.5	1,491	0.03%
2024/03/01	0	0.00	0.1	47.30	47.35	-0.1	1,489	0.00%
2024/02/29	0	0.00	6	47.71	47.55	-6	1,500	-0.40%
2024/02/22	10	46.15	0	0.00	45.75	10	1,409	0.71%
2024/02/20	5.2	46.68	2	46.90	46.70	3.2	1,390	0.23%
2024/02/19	0	47.35	5	47.38	47.30	-5	1,391	-0.36%
2024/02/16	0	0.00	16	46.40	46.40	-16	1,381	-1.16%
2024/02/05	2	45.45	0	0.00	45.45	2	1,458	0.14%
2024/01/31	1	45.80	0	0.00	45.65	1	1,479	0.07%
2024/01/30	1	45.60	0	0.00	45.60	1	1,490	0.07%
2024/01/26	1.2	46.50	0	0.00	46.20	1.2	1,496	0.08%
2024/01/25	1	48.98	1	48.85	47.60	0	1,468	0.00%
2024/01/24	2	48.45	2	48.48	48.35	0	1,421	0.00%
2024/01/23	1	47.20	7.1	47.18	47.55	-6.1	1,389	-0.44%
2024/01/19	0	45.95	0	0.00	45.70	0	1,393	0.00%
2024/01/17	0	0.00	1	46.10	45.20	-1	1,391	-0.07%
2024/01/16	3	45.93	0	46.35	46.65	3	1,365	0.22%
2024/01/15	1.1	45.00	0	0.00	45.10	1.1	1,302	0.08%
2024/01/12	0	44.50	0	0.00	44.90	0	1,293	0.00%
2024/01/11	0	43.70	0	0.00	44.25	0	1,282	0.00%
2024/01/10	7	43.35	0	0.00	43.25	7	1,309	0.53%
2024/01/09	1.1	43.85	0	0.00	43.55	1.1	1,316	0.08%
2024/01/08	2	44.35	0	0.00	44.30	2	1,311	0.15%
2024/01/03	0	44.65	0	0.00	44.10	0	1,332	0.00%
2023/12/29	1	44.10	0	0.00	44.30	1	1,337	0.07%
2023/12/28	0.2	44.55	0	0.00	44.40	0.2	1,330	0.02%
2023/12/25	6	44.08	0	0.00	43.95	6	1,302	0.46%
2023/12/22	0.3	44.43	0	0.00	44.30	0.3	1,292	0.02%
2023/12/18	1	45.00	0	0.00	44.90	1	1,284	0.08%
2023/12/14	1	45.85	0	0.00	45.80	1	1,290	0.08%
2023/12/13	0	0.00	0	45.60	45.70	0	1,290	0.00%
2023/12/12	1	45.70	0	0.00	45.65	1	1,295	0.08%
2023/12/06	1	46.80	1	46.45	46.50	0	1,306	0.00%
2023/12/05	0	46.10	13.3	45.90	46.00	-13.3	1,334	-0.99%
2023/12/04	0	0.00	0	46.50	46.60	0	1,366	0.00%
2023/11/29	0	45.80	0	0.00	45.90	0	1,359	0.00%
2023/11/28	1	45.15	0	0.00	45.40	1	1,358	0.07%
2023/11/27	1	46.05	0	0.00	45.30	1	1,369	0.07%
2023/11/22	0	0.00	0	44.30	44.10	0	1,372	0.00%
2023/11/17	1	43.75	0	0.00	43.65	1	1,436	0.07%
2023/11/16	0.1	43.24	0	0.00	43.55	0.1	1,452	0.01%
2023/11/14	0.1	42.40	0	0.00	42.30	0.1	1,456	0.01%
2023/11/13	22	43.90	2.4	42.59	42.35	19.6	1,475	1.33%
2023/11/06	1	45.25	0	0.00	45.25	1	1,751	0.06%
2023/11/01	0	0.00	0.4	45.40	45.05	-0.4	1,819	-0.02%
2023/10/30	0	0.00	1	46.70	46.50	-1	1,900	-0.05%
2023/10/27	0	0.00	0.2	46.80	46.90	-0.2	1,899	-0.01%
2023/10/25	1	46.55	0	46.35	46.10	1	2,052	0.05%
2023/10/19	0	0.00	0	45.65	45.20	0	2,659	0.00%
2023/10/16	1	45.30	0	0.00	45.30	1	4,726	0.02%
2023/09/13	0	46.45	0	0.00	46.50	0	6,272	0.00%
2023/09/12	1	46.65	0	0.00	46.60	1	6,293	0.02%
2023/09/11	4	46.16	0	0.00	46.20	4	6,319	0.06%
2023/09/08	5	46.35	0.1	46.35	46.25	4.9	6,346	0.08%
2023/09/07	0.1	51.61	0	0.00	51.50	0.1	6,345	0.00%
2023/09/06	0	51.60	0	0.00	51.40	0	6,391	0.00%
2023/09/05	1	51.60	0	0.00	51.30	1	6,460	0.02%
2023/09/04	0	51.30	0	0.00	51.20	0	6,676	0.00%
2023/08/30	1	51.20	0	0.00	50.90	1	7,098	0.01%
2023/08/28	3	49.82	0	0.00	49.70	3	7,113	0.04%
2023/08/23	0	0.00	4	50.30	50.20	-4	7,078	-0.06%
2023/08/21	0	0.00	1	50.70	50.60	-1	7,071	-0.01%
2023/08/18	2	50.45	0	0.00	50.30	2	7,083	0.03%
2023/08/16	3	50.93	0	0.00	50.70	3	7,078	0.04%
2023/08/15	3	51.50	3	51.97	51.80	0	7,067	0.00%
2023/08/14	8	52.09	1	52.00	52.00	7	7,037	0.10%
2023/08/10	1	57.40	0	0.00	57.50	1	6,945	0.01%
2023/08/09	1	59.90	0	0.00	59.30	1	7,020	0.01%
2023/08/08	12	60.05	11	59.60	60.00	1	7,103	0.01%
2023/08/07	2	58.10	2	59.30	59.20	0	7,133	0.00%
2023/08/04	3	58.00	2	58.40	58.80	1	7,128	0.01%
2023/08/02	0	0.00	1	60.10	59.10	-1	7,135	-0.01%
2023/08/01	2.1	59.97	0	0.00	59.80	2.1	7,140	0.03%
2023/07/31	0	0.00	0.2	60.20	59.50	-0.2	7,232	0.00%
2023/07/27	0	0.00	3	62.07	61.80	-3	7,137	-0.04%
2023/07/26	2.2	62.34	1	62.00	61.80	1.2	7,080	0.02%
2023/07/25	11.5	62.99	11	63.61	63.40	0.5	6,969	0.01%
2023/07/24	6	62.35	5.2	62.96	61.80	0.8	6,873	0.01%
2023/07/21	8	63.09	7	63.51	62.40	1	6,799	0.01%
2023/07/20	37	65.35	39.1	64.07	63.30	-2.1	6,578	-0.03%
2023/07/19	26.1	62.94	44	64.60	65.20	-17.9	5,805	-0.31%
2023/07/18	5	58.80	10	58.40	59.30	-5	5,037	-0.10%
2023/07/17	10	59.57	2.3	59.53	59.20	7.7	5,101	0.15%
2023/07/12	0	0.00	1	55.20	55.10	-1	4,858	-0.02%
2023/07/11	2	55.85	0	0.00	55.40	2	4,860	0.04%
2023/07/10	1	56.00	0	0.00	55.80	1	4,878	0.02%
2023/07/06	1	57.50	0	0.00	57.10	1	4,714	0.02%
2023/07/05	0	0.00	1	56.70	56.60	-1	4,533	-0.02%
2023/07/04	1	54.60	2.1	54.83	54.70	-1.1	4,396	-0.03%
2023/07/03	0	0.00	2	55.00	55.00	-2	4,378	-0.05%
2023/06/28	2	54.10	1	53.90	54.50	1	4,205	0.02%
2023/06/27	10	54.70	0	0.00	54.70	10	4,142	0.24%
2023/06/26	2	52.90	0	0.00	53.10	2	4,044	0.05%
2023/06/21	3	53.10	0	0.00	53.00	3	4,030	0.07%
2023/06/16	0	0.00	0.7	53.50	53.00	-0.7	3,998	-0.02%
2023/06/12	13.2	53.90	1	53.90	54.00	12.2	3,891	0.31%
2023/06/09	0	0.00	3	54.80	55.50	-3	3,805	-0.08%
2023/06/08	1	56.40	15	54.82	55.50	-14	3,726	-0.38%
2023/06/07	4.1	54.97	4	54.93	54.90	0.1	3,511	0.00%
2023/06/06	1	52.80	2	53.20	52.70	-1	3,277	-0.03%
2023/06/02	0.2	50.90	0	0.00	50.80	0.2	3,070	0.01%
2023/06/01	0	0.00	0.2	51.20	50.80	-0.2	3,064	-0.01%
2023/05/31	1	50.20	1	50.10	50.30	0	3,040	0.00%
2023/05/30	0	0.00	2	50.20	50.10	-2	3,024	-0.07%
2023/05/29	2	50.60	4	50.25	50.30	-2	3,013	-0.07%
2023/05/26	1	50.20	0	0.00	50.10	1	3,005	0.03%
2023/05/25	14	50.87	0	0.00	50.60	14	2,996	0.47%
2023/05/23	0	0.00	12	51.00	51.20	-12	2,968	-0.40%
2023/05/19	0	0.00	0.5	50.20	49.70	-0.5	2,925	-0.02%
2023/05/18	12	50.30	3	50.40	50.10	9	2,895	0.31%
2023/05/17	16	50.41	0	0.00	50.30	16	2,870	0.56%
2023/05/16	1	50.00	10	50.05	50.50	-9	2,835	-0.32%
2023/05/15	7	48.79	0	0.00	49.05	7	2,725	0.26%
2023/05/12	10	51.86	0	0.00	52.00	10	2,581	0.39%
2023/05/11	1.2	49.36	0	0.00	49.05	1.2	2,480	0.05%
2023/05/09	0	0.00	4	51.25	51.00	-4	2,378	-0.17%
2023/05/05	15.4	52.73	2	52.30	52.40	13.4	2,277	0.59%
2023/05/04	1	52.10	0	0.00	53.00	1	2,150	0.05%
2023/04/28	3.1	51.44	3.1	51.64	50.80	0	2,008	0.00%
2023/04/27	2	50.85	0	0.00	51.30	2	1,943	0.10%
2023/04/26	0	50.40	0	0.00	52.10	0	1,860	0.00%
2023/04/25	2	51.15	2	51.30	51.20	0	1,751	0.00%
2023/04/24	0	0.00	1	51.10	52.00	-1	1,649	-0.06%
2023/04/21	0.2	50.00	2	49.28	49.05	-1.8	1,492	-0.12%
2023/04/20	3	51.30	7.1	50.91	50.10	-4.1	1,408	-0.29%
2023/04/19	2	50.10	4.1	49.92	50.40	-2.1	1,181	-0.18%
2023/04/18	3	48.25	12	48.30	48.05	-9	1,054	-0.85%
2023/04/13	29	48.00	35.1	48.27	48.30	-6.1	993	-0.61%
2023/04/10	0	0.00	1	46.95	47.00	-1	949	-0.11%
2023/04/07	2	47.35	3	47.17	47.35	-1	1,014	-0.10%
2023/03/27	1	46.10	0	0.00	46.00	1	1,178	0.08%
2023/03/24	0	0.00	0.6	45.90	46.25	-0.6	1,183	-0.05%
2023/03/23	0	0.00	2	45.08	45.75	-2	1,184	-0.17%
2023/03/21	2.3	45.19	0	0.00	45.00	2.3	1,237	0.18%
2023/03/14	13	46.37	0	0.00	46.05	13	1,350	0.96%
2023/03/13	2	45.95	0	0.00	46.50	2	1,354	0.15%
2023/03/10	1	46.90	0	0.00	46.95	1	1,354	0.07%
2023/03/08	1.3	47.60	0	0.00	47.50	1.3	1,372	0.09%
2023/03/06	1.4	48.20	0	0.00	48.10	1.4	1,352	0.11%
2023/03/03	2	48.10	0.6	48.15	48.05	1.4	1,346	0.10%
2023/03/01	1	47.40	0	0.00	47.40	1	1,347	0.07%
2023/02/23	1	47.70	0	0.00	47.75	1	1,362	0.07%
2023/02/20	1	47.30	0	0.00	47.25	1	1,363	0.07%
2023/02/17	1	47.60	0	0.00	47.60	1	1,352	0.07%
2023/02/16	0.4	47.85	0	0.00	47.65	0.4	1,372	0.03%
2023/02/15	2	48.28	5.6	47.67	47.60	-3.6	1,413	-0.25%
2023/02/09	1	48.00	0	0.00	47.90	1	1,395	0.07%
2023/02/07	0.3	48.27	0	0.00	48.40	0.3	1,378	0.02%
2023/02/06	0	0.00	1	48.70	48.10	-1	1,375	-0.07%
2023/01/10	2	46.15	0	0.00	46.05	2	1,338	0.15%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/29	0	0.00	1	47.65	47.35	-1	1,346	-0.07%
2022/12/28	1	48.40	1	47.65	47.65	0	1,345	0.00%
2022/12/27	3.1	48.35	2	48.80	48.80	1.1	1,332	0.08%
2022/12/26	3	49.47	1	49.15	49.80	2	1,264	0.16%
2022/12/23	1	46.80	1	47.10	46.35	0	1,118	0.00%
2022/12/22	1	45.80	0	0.00	46.05	1	1,116	0.09%
2022/12/20	0	0.00	2	47.30	46.15	-2	1,127	-0.18%
2022/12/19	1	48.50	1	48.90	48.40	0	1,135	0.00%
2022/12/09	0.1	47.20	0	0.00	46.85	0.1	1,050	0.01%
2022/12/08	0.1	47.45	2	47.20	47.20	-1.9	1,046	-0.18%
2022/12/07	3	46.95	0	0.00	47.35	3	1,031	0.29%
2022/12/01	2	46.25	0.5	46.05	46.10	1.5	1,045	0.15%
2022/11/29	1	43.70	0	0.00	43.90	1	1,066	0.09%
2022/11/14	0	0.00	1	42.65	43.35	-1	1,217	-0.08%
2022/11/11	0	0.00	1	43.60	43.50	-1	1,197	-0.08%
2022/11/01	0.2	43.90	0	0.00	43.60	0.2	1,195	0.01%
2022/10/31	0	0.00	1	43.55	43.55	-1	1,197	-0.08%
2022/10/18	0	0.00	20	46.06	46.25	-20	1,270	-1.57%
2022/10/12	10	46.72	0	0.00	46.75	10	1,260	0.79%
2022/10/04	5	46.20	0	0.00	46.25	5	1,257	0.40%
2022/10/03	5	45.90	0	0.00	45.90	5	1,251	0.40%
2022/09/26	0	0.00	4	46.00	46.40	-4	1,230	-0.33%
2022/09/23	0	0.00	0.1	48.80	48.35	-0.1	1,226	0.00%
2022/09/07	1.2	60.28	0	0.00	60.60	1.2	1,246	0.10%
2022/09/06	3	60.90	0	0.00	60.80	3	1,199	0.25%
2022/09/05	0	0.00	2	62.80	62.20	-2	1,181	-0.17%
2022/09/01	0.2	62.60	0	0.00	62.60	0.2	1,157	0.02%
2022/08/31	1	64.30	1	63.50	62.90	0	1,144	0.00%
2022/08/25	0	0.00	10	61.70	61.70	-10	1,038	-0.96%
2022/08/22	2	61.90	0	0.00	61.50	2	1,017	0.20%
2022/08/16	2	60.40	0	0.00	60.60	2	983	0.20%
2022/08/11	5	59.10	10	58.52	58.90	-5	949	-0.53%
2022/08/10	10	58.10	0	0.00	58.10	10	944	1.06%
2022/08/05	0	0.00	30	57.47	57.60	-30	956	-3.14%
2022/08/04	30	57.00	0	0.00	57.00	30	973	3.08%
2022/08/03	1	57.80	0	0.00	57.70	1	969	0.10%
2022/07/27	0	0.00	2	59.35	58.90	-2	985	-0.20%
2022/07/26	1	59.70	0	0.00	59.50	1	982	0.10%
2022/07/25	1	59.00	1	59.60	59.60	0	973	0.00%
2022/07/21	0	0.00	1	57.80	58.10	-1	963	-0.10%
2022/07/19	1	57.10	0	0.00	57.40	1	1,012	0.10%
2022/07/13	0	0.00	1	57.50	57.20	-1	1,170	-0.09%
2022/07/12	0	0.00	1	57.30	57.10	-1	1,343	-0.07%
2022/07/11	1	58.40	0	0.00	58.30	1	1,347	0.07%
2022/07/01	0	0.00	3	58.70	58.10	-3	1,361	-0.22%
2022/06/30	1	61.40	0	0.00	60.20	1	1,344	0.07%
2022/06/29	1	62.00	2	61.85	62.00	-1	1,318	-0.08%
2022/06/28	10	60.70	0	0.00	60.40	10	1,288	0.78%
2022/06/27	1	60.70	0	0.00	60.80	1	1,298	0.08%
2022/06/24	1	59.50	0.2	59.30	60.50	0.8	1,306	0.06%
2022/06/23	0.2	58.50	0	0.00	58.50	0.2	1,288	0.02%
2022/06/17	0	0.00	0.1	59.20	59.00	-0.1	1,356	0.00%
2022/06/16	1	60.10	0	0.00	59.50	1	1,367	0.07%
2022/06/10	0	0.00	2	60.90	60.80	-2	1,343	-0.15%
2022/06/09	2.1	60.70	0	0.00	60.50	2.1	1,336	0.15%
2022/06/01	0	0.00	2	60.20	60.20	-2	1,369	-0.15%
2022/05/30	0	0.00	1	59.50	59.40	-1	1,357	-0.07%
2022/05/27	0	0.00	20	58.80	58.80	-20	1,357	-1.47%
2022/05/26	20	58.45	0	0.00	58.70	20	1,365	1.46%
2022/05/25	1	58.40	0	0.00	58.50	1	1,367	0.07%
2022/05/18	5	59.10	0	0.00	59.10	5	1,427	0.35%
2022/04/28	0	0.00	1	62.70	62.70	-1	1,437	-0.07%
2022/04/27	4	62.35	0	0.00	62.70	4	1,438	0.28%
2022/04/25	0	0.00	3	63.80	63.60	-3	1,392	-0.22%
2022/04/22	1	66.70	0	0.00	65.70	1	1,352	0.07%
2022/04/20	0	0.00	1	64.90	64.80	-1	1,270	-0.08%
2022/04/19	1	64.10	0	0.00	64.40	1	1,257	0.08%
2022/04/18	10	66.88	6.3	66.59	65.80	3.7	1,217	0.30%
2022/04/15	0	0.00	1	63.00	63.20	-1	1,043	-0.10%
2022/04/08	0	0.00	0.2	62.60	63.00	-0.2	1,035	-0.02%
2022/04/07	0	0.00	15.2	62.01	62.30	-15.2	1,033	-1.47%
2022/03/25	0	62.40	0	0.00	62.40	0	1,028	0.00%
2022/03/24	0.2	62.57	0	0.00	62.70	0.2	1,018	0.02%
2022/03/23	1.2	62.21	0	0.00	62.20	1.2	997	0.12%
2022/03/22	5	60.10	0	0.00	60.50	5	934	0.53%
2022/03/21	3	59.90	0	0.00	60.40	3	939	0.32%
2022/03/17	0	0.00	0.1	58.59	58.70	-0.1	939	-0.02%
2022/03/09	0	0.00	20	57.10	57.00	-20	967	-2.07%
2022/03/08	20	56.51	0	0.00	55.70	20	983	2.03%
2022/03/04	0	0.00	1	59.20	59.10	-1	968	-0.10%
2022/03/03	1	59.40	0	0.00	59.60	1	987	0.10%
2022/03/02	1	59.20	0	0.00	59.30	1	1,003	0.10%
2022/03/01	1	58.80	0	0.00	59.30	1	1,004	0.10%
2022/02/22	11	60.52	0	0.00	60.00	11	1,019	1.08%
2022/02/21	0	0.00	1	61.50	61.30	-1	1,012	-0.10%
2022/02/14	1	60.10	0	0.00	60.20	1	1,074	0.09%
2022/01/24	0	0.00	1	57.20	57.00	-1	1,278	-0.08%
2022/01/19	0	58.70	0	0.00	58.50	0	1,436	0.00%
2022/01/18	1	59.40	0	0.00	59.10	1	1,437	0.07%
2022/01/07	10	59.80	50	59.60	59.50	-40	1,501	-2.66%
2022/01/06	40	59.95	0	0.00	60.00	40	1,499	2.67%
2021/12/28	0	0.00	1	60.80	61.00	-1	1,531	-0.07%
2021/12/24	0	0.00	1	61.00	61.00	-1	1,546	-0.06%
2021/12/23	1	62.30	1	62.50	62.60	0	1,519	0.00%
2021/12/22	1	61.60	1	61.70	61.80	0	1,497	0.00%
2021/12/13	0	0.00	1	61.60	61.90	-1	1,528	-0.07%
2021/12/10	1	62.10	0	0.00	61.90	1	1,536	0.07%
2021/12/02	0	0.00	21	61.56	61.70	-21	1,766	-1.19%
2021/12/01	1	61.50	0	0.00	61.10	1	1,793	0.06%
2021/11/29	20	61.10	0	0.00	61.10	20	1,903	1.05%
2021/11/18	0	0.00	2	63.70	63.50	-2	1,917	-0.10%
2021/11/15	24	61.60	21	61.89	62.60	3	1,931	0.16%
2021/11/12	0	0.00	1	62.90	62.80	-1	1,901	-0.05%
2021/11/05	2	65.50	0	0.00	65.40	2	1,983	0.10%
2021/11/04	3	66.23	0	0.00	66.30	3	1,988	0.15%
2021/11/03	1	66.10	0	0.00	66.60	1	1,983	0.05%
2021/11/02	0	0.00	0.1	65.50	65.50	-0.1	1,956	0.00%
2021/10/29	0	0.00	160	66.66	66.50	-160	1,919	-8.34%	大賣/鉅額交易
2021/10/18	0	0.00	1	59.40	58.90	-1	1,974	-0.05%
2021/10/15	10.1	58.75	10	59.20	59.40	0.1	1,994	0.00%
2021/10/14	1	59.00	3	57.00	59.80	-2	2,034	-0.10%
2021/10/07	1.2	57.05	1	57.30	57.30	0.2	2,085	0.01%
2021/10/01	19	59.87	0	0.00	59.40	19	2,110	0.90%
2021/09/28	1	61.70	0	0.00	61.50	1	2,122	0.05%
2021/09/17	26	62.20	0	0.00	62.20	26	2,179	1.19%
2021/09/16	115	62.66	1	62.50	62.50	114	2,184	5.22%	大買/鉅額交易
2021/09/13	1	64.20	0	0.00	64.80	1	2,168	0.05%
2021/09/09	0	0.00	1	70.90	71.10	-1	2,118	-0.05%
2021/09/08	0	0.00	1	72.00	71.70	-1	2,105	-0.05%
2021/09/06	1	71.90	6.1	72.11	71.10	-5.1	2,104	-0.24%
2021/09/03	0	0.00	1	72.80	73.00	-1	2,136	-0.05%
2021/09/02	0	0.00	4	72.68	72.50	-4	2,150	-0.19%
2021/08/31	0	0.00	6	71.18	71.00	-6	2,162	-0.28%
2021/08/26	0	0.00	5	69.70	70.00	-5	2,569	-0.19%
2021/08/23	1	67.90	0	0.00	68.00	1	2,785	0.04%
2021/08/20	1	67.50	0	0.00	67.30	1	2,841	0.04%
2021/08/19	2	67.50	0	0.00	67.50	2	2,879	0.07%
2021/08/11	3	68.63	0	0.00	68.50	3	3,241	0.09%
2021/08/10	0	0.00	0.2	69.90	69.30	-0.2	3,262	-0.01%
2021/08/06	0.2	70.90	0	0.00	70.90	0.2	3,325	0.01%
2021/08/05	0	0.00	22	71.05	70.50	-22	3,412	-0.64%
2021/08/02	1	71.60	0	0.00	71.70	1	3,501	0.03%
2021/07/30	1	70.70	0	0.00	70.20	1	3,434	0.03%
2021/07/28	2	67.90	0	0.00	67.90	2	3,334	0.06%
2021/07/23	1	68.30	0	0.00	68.00	1	3,370	0.03%
2021/07/22	0	0.00	10	68.20	68.20	-10	3,386	-0.30%
2021/07/19	0	0.00	23	68.90	69.40	-23	3,345	-0.69%
2021/07/16	0	0.00	4	68.75	68.50	-4	3,372	-0.12%
2021/07/14	0	0.00	5	67.20	67.30	-5	3,396	-0.15%
2021/07/13	2	67.30	0	0.00	66.60	2	3,398	0.06%
2021/07/12	10.1	67.60	0	0.00	66.60	10.1	3,405	0.30%
2021/07/09	0.1	67.70	3	67.20	67.20	-3	3,407	-0.09%
2021/07/07	0.1	68.30	5	68.80	68.00	-5	3,507	-0.14%
2021/07/06	0.1	68.50	0	0.00	68.50	0.1	3,619	0.00%
2021/07/02	4.1	68.70	0	0.00	68.20	4.1	3,644	0.11%
2021/06/28	5	68.70	0	0.00	68.70	5	3,719	0.13%
2021/06/18	1	70.20	2	70.20	70.50	-1	3,920	-0.03%
2021/06/17	5	69.70	0	0.00	70.00	5	3,925	0.13%
2021/06/15	1	70.70	3	70.53	70.60	-2	3,925	-0.05%
2021/06/11	5	71.40	0	0.00	71.20	5	3,909	0.13%
2021/06/10	0	0.00	7	72.71	72.90	-7	3,849	-0.18%
2021/06/09	0	0.00	1	72.50	72.20	-1	3,801	-0.03%
2021/06/08	2	72.75	5	72.90	72.80	-3	3,766	-0.08%
2021/06/07	5	71.40	0	0.00	71.90	5	3,702	0.14%
2021/06/04	1	72.00	0	0.00	71.50	1	3,661	0.03%
2021/06/02	2	70.60	10	70.00	70.50	-8	3,363	-0.24%
2021/05/28	0	0.00	1	68.80	68.90	-1	3,293	-0.03%
2021/05/27	1	67.50	1	69.00	69.30	0	3,257	0.00%
2021/05/25	5	68.00	3	67.70	67.60	2	3,215	0.06%
2021/05/24	11	69.96	9	69.76	69.40	2	3,149	0.06%
2021/05/21	28	68.24	75	69.02	70.00	-47	3,067	-1.53%
2021/05/20	12	66.42	12	67.32	66.30	0	2,964	0.00%
2021/05/19	22	66.70	21	67.02	66.30	1	2,942	0.03%
2021/05/18	10	64.90	12	66.80	66.70	-2	2,892	-0.07%
2021/05/17	28	66.29	13	66.29	65.80	15	2,854	0.53%
2021/05/14	15	65.30	14	65.60	65.20	1	2,782	0.04%
2021/05/13	10	65.40	0	0.00	64.70	10	2,752	0.36%
2021/05/12	11	67.37	6	67.58	66.30	5	2,655	0.19%
2021/05/11	15	63.45	1	64.10	62.80	14	2,507	0.56%
2021/05/10	10	64.10	2	64.30	64.90	8	2,494	0.32%
2021/05/07	1	63.30	0	0.00	63.50	1	2,488	0.04%
2021/05/05	2	62.80	0	0.00	62.50	2	2,473	0.08%
2021/05/04	2	62.90	1	61.30	63.00	1	2,469	0.04%
2021/05/03	1	65.80	0	0.00	65.00	1	2,461	0.04%
2021/04/29	1	67.30	36	66.91	66.90	-35	2,474	-1.41%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	0	0.00	1	67.70	67.70	-1	2,511	-0.04%
2021/04/26	1	67.00	1.1	67.17	66.90	-0.1	2,499	0.00%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	2	68.05	1	69.00	67.30	1	2,517	0.04%
2021/04/21	2	70.00	0	0.00	69.30	2	2,482	0.08%
2021/04/20	0	0.00	4	70.05	69.60	-4	2,479	-0.16%
2021/04/19	5	70.00	10	69.50	69.50	-5	2,484	-0.20%
2021/04/16	0	0.00	1	69.50	69.40	-1	2,488	-0.04%
2021/04/15	0	0.00	2	69.45	69.40	-2	2,491	-0.08%
2021/04/14	83	68.67	50	68.90	68.70	33	2,503	1.32%
2021/04/13	1	70.50	1	70.00	69.30	0	2,498	0.00%
2021/04/12	81	70.57	86	70.83	70.50	-5	2,447	-0.20%
2021/04/08	6	67.82	1	68.10	68.00	5	2,345	0.21%
2021/04/07	4	67.63	1	67.80	67.80	3	2,339	0.13%
2021/04/06	0	0.00	1	67.40	67.20	-1	2,337	-0.04%
2021/04/01	1	67.50	0	0.00	68.10	1	2,337	0.04%
2021/03/31	22	69.24	0	0.00	68.40	22	2,354	0.93%
2021/03/30	12	72.14	4	72.00	69.60	8	2,324	0.34%
2021/03/29	0	0.00	1	69.10	68.80	-1	2,177	-0.05%
2021/03/26	1	68.10	10	68.50	68.30	-9	2,220	-0.41%
2021/03/24	0	0.00	1	69.00	69.20	-1	2,399	-0.04%
2021/03/23	2	68.00	18	68.09	68.00	-16	2,398	-0.67%
2021/03/19	10	68.80	25	68.71	68.90	-15	2,505	-0.60%
2021/03/18	1	68.80	1	69.10	68.80	0	2,661	0.00%
2021/03/17	0	0.00	1	68.50	68.00	-1	2,662	-0.04%
2021/03/16	1	67.90	1	68.70	67.90	0	2,643	0.00%
2021/03/15	1	67.70	0	0.00	67.60	1	2,651	0.04%
2021/03/11	10	68.30	0	0.00	68.30	10	2,683	0.37%
2021/03/10	43	69.05	34	69.58	68.70	9	2,677	0.34%
2021/03/09	0	0.00	1	68.10	68.20	-1	2,652	-0.04%
2021/03/08	20	68.85	1	68.70	68.00	19	2,651	0.72%
2021/03/05	3	68.47	4	69.43	69.60	-1	2,625	-0.04%
2021/03/04	2	67.40	1	67.50	67.40	1	2,552	0.04%
2021/03/02	17	67.56	0	0.00	66.20	17	2,520	0.67%
2021/02/25	0	0.00	1	66.40	66.40	-1	2,645	-0.04%
2021/02/24	0	0.00	1	66.00	66.00	-1	2,635	-0.04%
2021/02/23	1	65.80	1	65.50	65.70	0	2,627	0.00%
2021/02/22	0	0.00	1	67.70	67.80	-1	2,606	-0.04%
2021/02/19	4	65.18	1	64.90	65.50	3	2,577	0.12%
2021/02/18	0	0.00	1	63.80	64.10	-1	2,572	-0.04%
2021/02/05	0	0.00	2	61.95	61.60	-2	2,731	-0.07%
2021/01/29	4	60.10	0	0.00	60.10	4	2,800	0.14%
2021/01/27	1	61.10	0	0.00	61.70	1	2,837	0.04%
2021/01/26	1	62.10	0	0.00	61.80	1	2,843	0.04%
2021/01/25	0	0.00	2	62.95	63.20	-2	2,854	-0.07%
2021/01/22	4	59.65	7	59.63	59.50	-3	2,833	-0.11%
2021/01/21	1	61.00	1	62.20	60.40	0	2,807	0.00%
2021/01/20	0	0.00	2	61.80	61.90	-2	2,806	-0.07%
2021/01/18	4	65.15	0	0.00	65.10	4	2,788	0.14%
2021/01/15	1	65.60	2	64.60	64.50	-1	2,791	-0.04%
2021/01/14	0	0.00	4	65.43	65.70	-4	2,763	-0.15%
2021/01/13	1	66.50	0	0.00	65.60	1	2,757	0.04%
2021/01/12	2	68.00	1	67.90	66.50	1	2,734	0.04%
2021/01/11	0	0.00	2	68.30	67.70	-2	2,712	-0.07%
2021/01/08	1	69.00	0	0.00	69.30	1	2,700	0.04%
2021/01/07	0	0.00	3	69.90	70.00	-3	2,697	-0.11%
2021/01/06	3	69.17	4	69.50	69.20	-1	2,705	-0.04%
2021/01/05	1	69.00	1	68.50	68.60	0	2,685	0.00%
2021/01/04	0	0.00	2	68.60	69.00	-2	2,693	-0.07%
2020/12/31	0	0.00	1	69.40	69.30	-1	2,673	-0.04%
2020/12/30	0	0.00	0.4	69.20	68.80	-0.4	2,662	-0.02%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	4	68.95	0	0.00	68.80	4	2,706	0.15%
2020/12/25	4	69.25	1.1	69.57	69.10	2.9	2,697	0.11%
2020/12/24	0	0.00	3	69.90	69.70	-3	2,662	-0.11%
2020/12/22	4	72.18	9	72.88	69.10	-5	2,812	-0.18%
2020/12/21	14	73.64	7	73.10	73.60	7	2,816	0.25%
2020/12/18	3	71.40	3	71.79	72.20	0	2,733	0.00%
2020/12/16	0	0.00	1	71.40	70.30	-1	2,804	-0.04%
2020/12/15	0	0.00	2	69.00	68.60	-2	2,823	-0.07%
2020/12/14	0	0.00	4.1	69.40	69.70	-4.1	2,821	-0.15%
2020/12/11	0	0.00	1	65.50	66.40	-1	2,751	-0.04%
2020/12/10	0	0.00	1	65.60	65.30	-1	2,785	-0.04%
2020/12/09	0	0.00	4	66.20	65.70	-4	2,850	-0.14%
2020/12/08	1	66.40	0	0.00	66.80	1	3,115	0.03%
2020/12/07	2	65.00	0	0.00	65.00	2	3,206	0.06%
2020/12/04	0	0.00	5	65.70	65.50	-5	3,541	-0.14%
2020/12/02	9	66.71	5	66.96	66.40	4	4,002	0.10%
2020/12/01	0	0.00	4	67.40	67.50	-4	4,057	-0.10%
2020/11/30	0	0.00	1	67.00	66.60	-1	4,107	-0.02%
2020/11/25	10	65.39	4	64.90	65.20	6	4,430	0.14%
2020/11/24	16	65.31	11.1	66.96	65.90	4.9	4,646	0.11%
2020/11/19	0	0.00	1	68.40	68.60	-1	5,278	-0.02%
2020/11/18	1	68.90	0	0.00	68.00	1	5,427	0.02%
2020/11/17	1	68.40	0	69.00	68.60	1	5,460	0.02%
2020/11/16	2	69.40	0	0.00	69.40	2	5,590	0.04%
2020/11/13	4	70.03	25	70.03	69.40	-21	5,688	-0.37%
2020/11/12	0	0.00	5	66.60	66.50	-5	5,652	-0.09%
2020/11/11	0	0.00	4	66.69	67.00	-4	5,685	-0.07%
2020/11/10	20	66.10	0	0.00	66.20	20	5,770	0.35%
2020/11/09	1	66.20	0	0.00	66.00	1	5,801	0.02%
2020/11/06	2	66.80	0.1	66.98	66.80	1.9	5,841	0.03%
2020/11/05	0.1	66.10	1	67.50	66.70	-0.9	5,945	-0.02%
2020/11/04	0	0.00	2	64.50	64.60	-2	5,980	-0.03%
2020/10/30	1	64.40	0	0.00	63.00	1	6,242	0.02%
2020/10/28	2	63.60	1	65.50	64.00	1	6,466	0.02%
2020/10/27	1	65.10	0	0.00	65.20	1	6,532	0.02%
2020/10/26	1	65.70	0	0.00	65.70	1	6,598	0.02%
2020/10/22	0	0.00	3.1	66.60	66.40	-3.1	7,089	-0.04%
2020/10/21	3	67.67	0	0.00	67.20	3	7,348	0.04%
2020/10/19	1	67.10	3	67.73	67.50	-2	7,781	-0.03%
2020/10/16	1	66.70	0	0.00	66.80	1	8,161	0.01%
2020/10/15	3	68.57	3	68.60	68.20	0	8,492	0.00%
2020/10/14	0	0.00	7	69.39	69.50	-7	9,027	-0.08%
2020/10/13	0	0.00	3	67.83	67.60	-3	9,587	-0.03%
2020/10/12	1	67.50	0.5	67.00	66.70	0.5	10,028	0.01%
2020/10/08	0	0.00	10	68.90	68.60	-10	10,561	-0.09%
2020/10/07	2	69.00	0	0.00	68.80	2	11,234	0.02%
2020/10/05	0	0.00	6	69.03	69.50	-6	13,363	-0.04%
2020/09/30	1	66.60	0	0.00	68.20	1	13,773	0.01%
2020/09/29	3	67.30	3	66.80	66.90	0	14,061	0.00%
2020/09/28	0.8	68.00	0	0.00	67.80	0.8	14,310	0.01%
2020/09/25	1	69.50	2	67.95	65.40	-1	14,487	-0.01%
2020/09/23	5	70.88	10	71.56	71.10	-5	15,065	-0.03%
2020/09/22	4	72.13	0	0.00	71.10	4	15,679	0.03%
2020/09/21	5.8	73.93	0	0.00	73.40	5.8	15,669	0.04%
2020/09/18	4	73.00	2	73.50	73.30	2	15,890	0.01%
2020/09/17	2	74.00	0	0.00	74.00	2	16,052	0.01%
2020/09/16	13	74.04	0	0.00	73.90	13	16,156	0.08%
2020/09/15	3	75.33	0	0.00	75.40	3	16,259	0.02%
2020/09/14	7	74.17	5.1	75.19	74.90	1.9	16,342	0.01%
2020/09/11	5	75.66	0	0.00	74.90	5	16,494	0.03%
2020/09/10	0	0.00	35	80.30	78.70	-35	16,355	-0.21%
2020/09/09	53	80.56	11	80.46	79.60	42	16,316	0.26%
2020/09/08	0	0.00	8	79.95	83.50	-8	16,168	-0.05%
2020/09/04	5	78.06	2	78.00	77.70	3	15,958	0.02%
2020/09/03	2	78.70	7	78.71	78.40	-5	16,095	-0.03%
2020/09/02	7	79.30	6	79.37	78.90	1	16,323	0.01%
2020/09/01	0	0.00	2	80.35	80.10	-2	16,713	-0.01%
2020/08/31	0	0.00	3	80.90	80.30	-3	16,969	-0.02%
2020/08/28	12	82.29	13	82.45	80.90	-1	17,536	-0.01%
2020/08/27	21	80.60	26	79.55	82.90	-5	17,363	-0.03%
2020/08/26	3	76.03	3.1	76.09	76.60	-0.1	17,055	0.00%
2020/08/25	5	74.70	3	74.83	74.90	2	16,943	0.01%
2020/08/24	3	75.00	5	75.74	74.60	-2	16,877	-0.01%
2020/08/21	4	73.05	5	72.94	73.00	-1	16,766	-0.01%
2020/08/20	12	69.46	17	71.18	72.50	-5	16,894	-0.03%
2020/08/19	3	74.53	2	74.40	74.00	1	16,832	0.01%
2020/08/18	4	73.65	4	74.03	73.90	0	16,815	0.00%
2020/08/17	2	71.90	0	0.00	71.90	2	16,849	0.01%
2020/08/14	1	71.40	2	71.90	71.60	-1	17,034	-0.01%
2020/08/13	2	70.40	7	70.94	69.70	-5	17,018	-0.03%
2020/08/12	0	0.00	4	71.30	71.20	-4	16,978	-0.02%
2020/08/11	6	71.12	6	73.43	71.30	0	16,935	0.00%
2020/08/10	3	74.67	2	74.20	73.70	1	16,836	0.01%
2020/08/07	1	73.10	1	74.30	73.10	0	16,780	0.00%
2020/08/05	3	76.70	3.8	77.44	77.60	-0.8	16,642	-0.01%
2020/08/04	1	77.20	0	0.00	76.20	1	16,504	0.01%
2020/08/03	4	76.88	4	77.23	77.20	0	16,429	0.00%
2020/07/31	0	0.00	1	74.80	74.60	-1	16,285	-0.01%
2020/07/30	3	74.53	4	74.30	74.40	-1	16,278	-0.01%
2020/07/29	16	74.70	17	74.64	73.50	-1	16,244	-0.01%
2020/07/28	15	73.66	14	72.81	73.10	1	16,024	0.01%
2020/07/27	13	72.12	6	73.50	72.50	7	15,749	0.04%
2020/07/24	9	77.09	5	77.20	75.70	4	15,487	0.03%
2020/07/23	3	79.33	7	80.59	79.30	-4	15,306	-0.03%
2020/07/22	8	82.63	9	83.30	81.60	-1	15,082	-0.01%
2020/07/21	8	81.48	11	80.95	80.40	-3	14,698	-0.02%
2020/07/20	12	76.85	12	78.28	79.80	0	14,369	0.00%
2020/07/17	19	82.22	10	83.45	78.20	9	13,837	0.07%
2020/07/16	8	89.11	7	88.54	86.80	1	13,266	0.01%
2020/07/15	23	89.08	25	87.72	86.60	-2	12,856	-0.02%
2020/07/14	30	88.80	24	88.40	87.60	6	12,313	0.05%
2020/07/13	27	96.07	7	93.34	90.40	20	11,629	0.17%
2020/07/10	26	91.03	58	91.77	92.10	-32	10,778	-0.30%
2020/07/09	2	84.50	8	85.84	86.40	-6	9,478	-0.06%
2020/07/08	3	78.43	5	78.90	78.60	-2	9,022	-0.02%
2020/07/07	13	76.85	4	77.95	75.60	9	8,707	0.10%
2020/07/06	2	79.80	1	80.20	79.50	1	8,444	0.01%
2020/07/03	30	79.52	13.4	79.95	79.30	16.6	8,218	0.20%
2020/07/02	28	80.16	34	79.46	79.20	-6	7,905	-0.08%
2020/07/01	8	78.19	19	80.64	80.90	-11	7,421	-0.15%
2020/06/30	6	74.33	13	74.30	75.00	-7	6,760	-0.10%
2020/06/29	32	76.03	8	75.88	74.10	24	6,690	0.36%
2020/06/24	19	75.30	12	74.40	73.60	7	6,415	0.11%
2020/06/23	2	77.40	1	78.00	77.50	1	6,160	0.02%
2020/06/22	1	73.80	1	76.80	77.00	0	6,017	0.00%
2020/06/19	1	79.20	0	0.00	78.00	1	5,827	0.02%
2020/06/18	0	0.00	1	79.30	80.90	-1	5,686	-0.02%
2020/06/17	1.2	77.69	5	78.06	77.80	-3.8	5,480	-0.07%
2020/06/16	10	78.06	1	77.10	77.10	9	5,344	0.17%
2020/06/15	10	79.05	7	78.59	78.50	3	5,279	0.06%
2020/06/12	2	74.90	0	0.00	75.00	2	5,111	0.04%
2020/06/11	4	78.55	4	75.30	73.60	0	5,070	0.00%
2020/06/10	19	80.79	7	80.66	80.10	12	4,906	0.24%
2020/06/09	3	76.50	1	75.90	76.60	2	4,727	0.04%
2020/06/08	9	81.89	9	79.98	78.00	0	4,441	0.00%
2020/06/05	15	77.02	14	77.49	78.00	1	3,973	0.03%
2020/06/04	17	76.06	4	76.30	76.40	13	3,565	0.36%
2020/06/02	1	59.60	19	60.44	63.20	-18	2,848	-0.63%
2020/05/28	0	0.00	5	57.00	56.40	-5	2,555	-0.20%
2020/05/27	6	58.27	8	58.65	58.00	-2	2,500	-0.08%
2020/05/26	11	59.14	9	57.76	57.80	2	2,303	0.09%
2020/05/25	2	56.65	4	57.20	57.30	-2	2,206	-0.09%
2020/05/22	6	56.68	4	56.80	56.40	2	2,100	0.10%
2020/05/21	18.1	56.33	17	57.08	57.80	1.1	1,941	0.06%
2020/05/20	0	0.00	1	51.90	52.60	-1	1,730	-0.06%
2020/05/19	0.4	50.90	0	0.00	51.30	0.4	1,706	0.03%
2020/05/08	2.5	49.90	0	0.00	49.90	2.5	1,598	0.16%
2020/05/07	1	50.40	0	0.00	50.80	1	1,595	0.06%
2020/05/06	2.3	51.47	2	52.35	50.00	0.3	1,580	0.02%
2020/05/05	3	49.35	5	49.73	50.90	-2	1,499	-0.13%
2020/04/30	1	48.00	0	0.00	48.20	1	1,459	0.07%
2020/04/28	0	0.00	1	47.95	47.90	-1	1,473	-0.07%
2020/04/24	0	0.00	7	45.59	45.65	-7	1,449	-0.48%
2020/04/23	8	45.80	4	45.26	45.20	4	1,450	0.28%
2020/04/22	2	44.33	0	0.00	44.25	2	1,426	0.14%
2020/04/21	5	44.88	1	44.20	42.95	4	1,400	0.29%
2020/04/20	1	45.75	3	46.25	46.20	-2	1,367	-0.15%
2020/04/17	0	0.00	2	42.85	42.05	-2	1,305	-0.15%
2020/04/14	4	42.30	0	0.00	42.10	4	1,284	0.31%
2020/03/25	1	37.50	0	0.00	37.35	1	1,152	0.09%
2020/03/19	0	0.00	1	32.05	32.00	-1	1,078	-0.09%
2020/03/18	1	38.50	0	0.00	35.55	1	1,052	0.10%
2020/03/09	0	0.00	1	52.50	51.90	-1	862	-0.12%
2020/03/06	5	54.30	0	0.00	54.40	5	843	0.59%
2020/02/26	1	54.30	0.4	53.10	53.10	0.6	808	0.08%
2020/02/25	0	0.00	1	54.00	53.30	-1	826	-0.12%
2020/02/24	1	53.20	0	0.00	53.10	1	822	0.12%
2020/02/21	1	54.40	0	0.00	54.20	1	816	0.12%
2020/02/20	1	54.50	1	54.70	55.30	0	796	0.00%
2020/02/19	1	51.80	0	0.00	51.50	1	739	0.14%
2020/02/10	0	0.00	1	50.10	49.90	-1	985	-0.10%
2020/02/05	1	50.50	0	0.00	52.90	1	1,047	0.10%
2020/01/31	0	0.00	1	54.60	52.50	-1	1,432	-0.07%
2020/01/30	3	57.03	2	57.20	54.00	1	1,434	0.07%
2020/01/20	0	0.00	2	56.20	56.30	-2	1,407	-0.14%
2020/01/17	1	56.70	0	0.00	56.70	1	1,400	0.07%
2020/01/15	0	0.00	1	58.00	57.70	-1	1,386	-0.07%
2020/01/14	1	58.10	0	0.00	57.70	1	1,386	0.07%
2020/01/10	0	0.00	4	58.50	58.50	-4	1,381	-0.29%
2020/01/09	2	59.10	1	58.80	58.80	1	1,373	0.07%
2020/01/06	1	61.40	1	61.10	61.00	0	1,362	0.00%
2020/01/03	1	60.20	0	0.00	59.80	1	1,337	0.07%
2019/12/25	1	59.90	0	0.00	60.00	1	1,348	0.07%
2019/12/23	0	0.00	1	59.90	60.10	-1	1,361	-0.07%
2019/12/13	0	0.00	2	58.70	58.70	-2	1,397	-0.14%
2019/12/12	3	59.73	0	0.00	59.50	3	1,406	0.21%
2019/12/09	1	60.80	0	0.00	60.30	1	1,408	0.07%
2019/12/05	0	0.00	1	60.50	60.50	-1	1,411	-0.07%
2019/11/27	0	0.00	1	61.10	61.10	-1	1,420	-0.07%
2019/11/25	1	62.20	1	62.40	61.90	0	1,413	0.00%
2019/11/22	1	62.10	0	0.00	62.00	1	1,410	0.07%
2019/11/19	3	60.53	0	0.00	60.60	3	1,412	0.21%
2019/11/08	1	67.30	0	0.00	67.10	1	1,559	0.06%
2019/11/07	3	68.87	2	68.30	68.10	1	1,528	0.07%
2019/11/06	1	67.90	0	0.00	67.40	1	1,393	0.07%
2019/11/05	0	0.00	4	66.90	66.80	-4	1,387	-0.29%
2019/11/04	1	67.80	3	68.37	67.80	-2	1,380	-0.14%
2019/11/01	1	67.40	4	67.28	67.70	-3	1,353	-0.22%
2019/10/31	17	67.42	10	66.79	66.70	7	1,298	0.54%
2019/10/30	1	63.00	5	65.52	66.10	-4	1,064	-0.38%
2019/10/28	0	0.00	1	58.80	58.90	-1	998	-0.10%
2019/10/22	0	0.00	1	59.70	59.30	-1	1,052	-0.10%
2019/10/21	0	0.00	1	59.20	59.30	-1	1,056	-0.09%
2019/10/18	2	59.10	0	0.00	59.00	2	1,067	0.19%
2019/10/08	1	58.70	0	0.00	58.80	1	1,168	0.09%
2019/10/01	4	59.60	0	0.00	59.30	4	1,241	0.32%
2019/09/26	1	60.00	0	0.00	59.70	1	1,316	0.08%
2019/09/25	1	60.80	0	0.00	60.70	1	1,358	0.08%
2019/09/20	1	58.90	0	0.00	59.70	1	1,367	0.07%
2019/09/19	1	59.10	0	0.00	59.10	1	1,358	0.07%
2019/09/18	2	59.00	0	0.00	58.80	2	1,372	0.15%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/08/30	0	0.00	1	60.90	61.10	-1	1,457	-0.07%
2019/08/27	5	60.20	0	0.00	60.20	5	1,456	0.34%
2019/08/21	1	62.10	0	0.00	62.30	1	1,419	0.07%
2019/08/19	1	62.50	0	0.00	61.70	1	1,405	0.07%
2019/08/16	3	61.17	1	61.60	62.20	2	1,382	0.14%
2019/08/15	1	76.80	0	0.00	77.30	1	1,278	0.08%
2019/08/06	0	0.00	1	74.10	75.80	-1	1,275	-0.08%
2019/08/05	2	78.50	0	0.00	76.70	2	1,286	0.16%
2019/07/26	0	0.00	1	83.60	83.30	-1	1,244	-0.08%
2019/07/25	2	82.60	0	0.00	82.70	2	1,235	0.16%
2019/07/24	0	0.00	1	82.70	82.70	-1	1,267	-0.08%
2019/07/23	0	0.00	2	82.10	81.70	-2	1,272	-0.16%
2019/07/18	1	83.00	0	0.00	81.90	1	1,277	0.08%
2019/07/17	1	82.60	0	0.00	82.60	1	1,261	0.08%
2019/07/11	1	80.90	0	0.00	80.90	1	1,307	0.08%
2019/07/08	1	82.60	0	0.00	81.40	1	1,358	0.07%
2019/07/04	0	0.00	1	81.80	82.40	-1	1,426	-0.07%
2019/07/03	1	79.80	0	0.00	80.20	1	1,391	0.07%
2019/06/24	0	0.00	0	77.10	76.80	0	1,599	0.00%
2019/06/17	0	0.00	1	78.50	77.80	-1	2,131	-0.05%
2019/06/14	0	0.00	4	77.80	77.30	-4	2,231	-0.18%
2019/06/13	1	77.50	0	0.00	77.40	1	2,249	0.04%
2019/06/10	0	0.00	3	75.20	74.80	-3	2,545	-0.12%
2019/06/03	0	0.00	3	75.43	75.40	-3	2,957	-0.10%
2019/05/30	0	0.00	10	74.70	75.00	-10	3,191	-0.31%
2019/05/29	0	0.00	2	74.65	74.40	-2	3,310	-0.06%
2019/05/27	4	74.50	0	0.00	74.40	4	3,329	0.12%
2019/05/24	0	0.00	4	75.40	75.20	-4	3,386	-0.12%
2019/05/23	7	75.40	0	0.00	75.40	7	3,392	0.21%
2019/05/20	0	0.00	1	75.60	74.90	-1	3,463	-0.03%
2019/05/17	0	0.00	3	76.20	74.10	-3	3,478	-0.09%
2019/05/15	0	0.00	1	77.70	77.20	-1	3,513	-0.03%
2019/05/13	1	75.50	2	75.70	74.40	-1	3,545	-0.03%
2019/05/09	1	78.50	0	0.00	78.10	1	3,580	0.03%
2019/05/07	0	0.00	1	80.00	79.40	-1	3,642	-0.03%
2019/05/06	1	78.80	0	0.00	78.80	1	3,668	0.03%
2019/05/03	0	0.00	2	80.10	80.50	-2	3,728	-0.05%
2019/04/30	1	77.80	3	77.47	78.50	-2	3,870	-0.05%
2019/04/29	3	79.50	0	0.00	79.00	3	3,891	0.08%
2019/04/26	0	0.00	1	80.00	80.10	-1	3,907	-0.03%
2019/04/25	0	0.00	5	79.50	79.40	-5	3,913	-0.13%
2019/04/24	2	80.00	0	0.00	79.50	2	3,939	0.05%
2019/04/17	3	80.90	0	0.00	80.20	3	4,029	0.07%
2019/04/12	0	0.00	1	80.90	82.00	-1	4,231	-0.02%
2019/04/11	1	81.80	0	0.00	80.50	1	4,288	0.02%
2019/04/10	1	82.70	0	0.00	82.70	1	4,239	0.02%
2019/04/09	1	84.30	0	0.00	83.70	1	4,220	0.02%
2019/04/08	2	85.80	1	84.50	84.20	1	4,205	0.02%
2019/04/03	2	84.65	2	86.15	85.40	0	4,162	0.00%
2019/04/02	3	83.90	1	83.70	83.40	2	4,100	0.05%
2019/04/01	5	83.80	1	83.90	83.70	4	4,091	0.10%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	5	85.14	2	84.10	83.60	3	4,060	0.07%
2019/03/27	1	85.50	0	0.00	85.00	1	4,029	0.02%
2019/03/26	7	86.30	0	0.00	84.40	7	3,986	0.18%
2019/03/25	1	89.60	1	88.20	88.20	0	3,822	0.00%
2019/03/22	0	0.00	3	89.83	90.60	-3	3,756	-0.08%
2019/03/21	4	88.00	0	0.00	87.40	4	3,612	0.11%
2019/03/20	1	88.00	1	86.70	87.60	0	3,573	0.00%
2019/03/19	1	90.50	0	0.00	86.50	1	3,484	0.03%
2019/03/18	1	92.00	1	92.30	91.80	0	3,465	0.00%
2019/03/15	4	92.95	1	94.60	93.00	3	3,458	0.09%
2019/03/14	1	93.40	1	93.20	93.60	0	3,398	0.00%
2019/03/13	1	89.20	2	88.55	89.70	-1	3,285	-0.03%
2019/03/08	0	0.00	1	88.60	89.00	-1	3,233	-0.03%
2019/03/07	2	87.35	4	89.12	87.10	-2	3,171	-0.06%
2019/03/06	6	86.03	4	86.58	86.30	2	3,003	0.07%
2019/03/05	1	84.70	2	84.10	85.20	-1	2,979	-0.03%
2019/03/04	1	82.00	3	80.43	83.50	-2	2,870	-0.07%
2019/02/26	1	78.80	2	79.35	78.70	-1	2,800	-0.04%
2019/02/25	1	79.60	1	78.60	78.70	0	2,848	0.00%
2019/02/22	1	81.00	0	0.00	81.00	1	2,886	0.03%
2019/02/21	3	81.67	0	0.00	82.00	3	2,903	0.10%
2019/02/20	0	0.00	1	80.40	80.80	-1	2,931	-0.03%
2019/02/19	1	82.30	22	80.78	81.30	-21	2,966	-0.71%
2019/02/18	1	81.00	0	0.00	81.00	1	3,124	0.03%
2019/02/15	0	0.00	1	81.90	80.10	-1	3,209	-0.03%
2019/02/14	1	82.60	0	0.00	83.10	1	3,176	0.03%
2019/02/13	1	83.20	0	0.00	82.70	1	3,170	0.03%
2019/02/12	5	81.74	0	0.00	81.50	5	3,178	0.16%
2019/01/30	0	0.00	2	81.00	81.00	-2	3,143	-0.06%
2019/01/24	6	80.35	5	80.00	80.10	1	3,216	0.03%
2019/01/23	1	77.60	2	78.80	79.50	-1	3,185	-0.03%
2019/01/22	2	78.10	3	79.90	77.10	-1	3,142	-0.03%
2019/01/21	2	77.40	1	77.00	77.80	1	3,050	0.03%
2019/01/16	1	75.60	0	0.00	75.00	1	3,105	0.03%
2019/01/11	10	74.94	6	75.07	74.70	4	3,110	0.13%
2019/01/10	0	0.00	2	76.75	76.10	-2	3,105	-0.06%
2019/01/09	1	76.80	0	0.00	75.00	1	3,092	0.03%
2019/01/08	2	76.85	1	75.60	76.00	1	3,124	0.03%
2019/01/07	0	0.00	3	76.17	76.50	-3	3,082	-0.10%
2019/01/04	8	72.79	5	72.70	73.20	3	3,039	0.10%
2019/01/02	1	69.30	1	68.80	68.80	0	3,040	0.00%
2018/12/28	1	67.20	1	67.80	68.00	0	3,049	0.00%
2018/12/26	10	66.80	0.3	66.50	66.50	9.7	3,080	0.31%
2018/12/20	0	0.00	2	67.40	67.60	-2	3,114	-0.06%
2018/12/19	0	0.00	0	68.80	68.80	0	3,108	0.00%
2018/12/18	0	0.00	10	69.80	69.70	-10	3,102	-0.32%
2018/12/12	1	72.40	1	72.30	72.30	0	3,172	0.00%
2018/12/07	1	72.80	1	73.30	73.40	0	3,171	0.00%
2018/12/06	5	71.56	2	71.60	71.00	3	3,193	0.09%
2018/12/04	0	0.00	4	76.35	76.00	-4	3,286	-0.12%
2018/12/03	2	75.30	0	0.00	75.20	2	3,275	0.06%
2018/11/30	4	73.95	7	75.23	74.70	-3	3,301	-0.09%
2018/11/29	7	74.66	1	74.30	73.60	6	3,283	0.18%
2018/11/28	2	75.70	3	75.13	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	4	72.50	72.50	-4	3,243	-0.12%
2018/11/26	0	0.00	1	71.70	72.00	-1	3,380	-0.03%
2018/11/23	0	0.00	2	70.00	70.80	-2	3,377	-0.06%
2018/11/22	4	71.88	4	70.73	70.40	0	3,383	0.00%
2018/11/21	2	72.75	4	73.05	72.50	-2	3,388	-0.06%
2018/11/19	6	71.32	7	71.79	71.50	-1	3,335	-0.03%
2018/11/16	3	70.27	5	69.62	70.00	-2	3,313	-0.06%
2018/11/15	6	70.22	0	0.00	69.10	6	3,337	0.18%
2018/11/14	0	0.00	2	65.15	67.90	-2	3,284	-0.06%
2018/11/13	1	62.10	0	0.00	62.90	1	3,226	0.03%
2018/11/09	0	0.00	5	63.04	63.50	-5	3,300	-0.15%
2018/11/08	3	62.20	4	62.63	61.60	-1	3,332	-0.03%
2018/11/07	2	61.20	0	0.00	61.80	2	3,463	0.06%
2018/11/06	1	62.40	5	62.38	60.90	-4	3,613	-0.11%
2018/11/05	3	62.23	0	0.00	62.00	3	3,648	0.08%
2018/11/02	1	60.10	2	60.80	62.40	-1	3,754	-0.03%
2018/10/31	2	57.75	0	0.00	57.20	2	3,801	0.05%
2018/10/30	2	54.85	2	55.95	56.30	0	3,847	0.00%
2018/10/29	2	55.60	0	0.00	55.10	2	3,906	0.05%
2018/10/25	0	0.00	1	53.70	55.20	-1	4,119	-0.02%
2018/10/24	2	57.00	1	57.50	56.20	1	4,172	0.02%
2018/10/23	0	0.00	2	58.90	58.50	-2	4,299	-0.05%
2018/10/22	2	59.80	1	60.50	60.40	1	4,499	0.02%
2018/10/19	1	58.60	0	0.00	58.70	1	4,866	0.02%
2018/10/18	1	59.80	3	59.93	59.90	-2	5,150	-0.04%
2018/10/17	4	62.63	9	62.22	61.60	-5	5,621	-0.09%
2018/10/16	6	60.67	1	62.05	61.00	5	5,681	0.09%
2018/10/15	0	0.00	0	59.00	58.30	0	5,754	0.00%
2018/10/12	1	59.20	3	59.47	59.80	-2	5,863	-0.03%
2018/10/11	0	0.00	5	58.30	58.20	-5	6,062	-0.08%
2018/10/09	2	66.00	6	68.15	64.60	-4	6,294	-0.06%
2018/10/05	4	72.05	2	72.80	70.10	2	6,659	0.03%
2018/10/04	0	0.00	1	72.90	72.20	-1	6,840	-0.01%
2018/10/03	3	72.83	1	73.20	72.10	2	7,145	0.03%
2018/10/02	1	73.00	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	3	73.70	74.20	-3	7,255	-0.04%
2018/09/27	2	73.20	0.3	73.20	73.20	1.7	7,262	0.02%
2018/09/26	1	74.30	0	0.00	73.70	1	7,263	0.01%
2018/09/21	5	73.24	2	73.70	74.70	3	7,337	0.04%
2018/09/20	0	0.00	1	73.90	73.40	-1	7,326	-0.01%
2018/09/19	1	73.80	4	73.75	73.40	-3	7,303	-0.04%
2018/09/18	1	73.60	8	73.43	73.40	-7	7,336	-0.10%
2018/09/14	3	74.67	0	0.00	74.90	3	7,518	0.04%
2018/09/13	5	75.90	0	0.00	75.30	5	7,530	0.07%
2018/09/12	1	74.10	1	74.50	74.60	0	7,499	0.00%
2018/09/11	1	75.60	4	73.20	75.00	-3	7,505	-0.04%
2018/09/05	0	0.00	2	80.70	80.30	-2	7,415	-0.03%
2018/09/04	3	81.07	2	81.90	81.10	1	7,462	0.01%
2018/09/03	6	81.63	0	0.00	80.20	6	7,434	0.08%
2018/08/31	3	82.33	1	83.00	82.00	2	7,390	0.03%
2018/08/28	5	80.90	4	81.50	79.70	1	7,222	0.01%
2018/08/27	2	79.40	0	0.00	79.30	2	7,189	0.03%
2018/08/24	2	79.20	1	80.00	79.40	1	7,259	0.01%
2018/08/23	0	0.00	1	81.30	80.00	-1	7,250	-0.01%
2018/08/22	11	81.95	10.6	82.06	81.40	0.4	7,219	0.01%
2018/08/21	5	79.18	7	79.91	82.50	-2	7,143	-0.03%
2018/08/20	1	76.80	2.2	77.03	77.30	-1.2	7,002	-0.02%
2018/08/17	0	0.00	1	79.40	76.40	-1	6,972	-0.01%
2018/08/16	1	78.30	1	77.90	78.30	0	6,917	0.00%
2018/08/15	7	78.21	7	78.24	78.60	0	6,918	0.00%
2018/08/14	5	77.14	4	77.28	77.70	1	6,881	0.01%
2018/08/13	4	79.68	4	80.48	79.50	0	6,751	0.00%
2018/08/10	11	88.03	1	89.00	88.00	10	6,639	0.15%
2018/08/09	7	89.83	4	89.98	90.30	3	6,609	0.05%
2018/08/08	0	0.00	5	94.80	94.80	-5	6,691	-0.07%
2018/08/07	1	94.00	0	0.00	93.70	1	6,647	0.02%
2018/08/06	1	98.50	3	99.03	97.60	-2	6,544	-0.03%
2018/08/03	3	95.93	4	96.38	97.10	-1	6,478	-0.02%
2018/08/02	6	96.92	8	96.10	95.70	-2	6,430	-0.03%
2018/08/01	6	95.95	5	97.38	96.70	1	6,341	0.02%
2018/07/31	4	94.18	5	94.02	93.60	-1	6,234	-0.02%
2018/07/30	2	95.80	5	94.46	93.30	-3	6,161	-0.05%
2018/07/27	21	99.15	10	100.01	98.60	11	6,046	0.18%
2018/07/26	15	97.10	23	98.47	99.00	-8	5,854	-0.14%
2018/07/25	1	90.00	9	91.48	92.80	-8	5,513	-0.15%
2018/07/24	30	92.87	56.1	93.71	91.10	-26.1	5,344	-0.49%
2018/07/23	3	89.83	2	89.00	88.80	1	4,909	0.02%
2018/07/20	6	89.73	3	90.27	88.70	3	4,937	0.06%
2018/07/19	23	92.77	3	92.43	92.40	20	4,921	0.41%
2018/07/18	15	91.02	6	91.00	92.50	9	5,110	0.18%
2018/07/17	5	91.18	1	92.50	90.40	4	4,912	0.08%
2018/07/16	5	88.82	7	89.91	90.70	-2	4,614	-0.04%
2018/07/13	15	81.09	11.3	81.68	82.50	3.7	4,439	0.08%
2018/07/12	10	77.86	11	79.00	80.20	-1	4,247	-0.02%
2018/07/11	19	75.64	20	77.75	78.00	-1	4,027	-0.02%
2018/07/10	15	71.99	8	72.88	73.60	7	3,718	0.19%
2018/07/09	2	72.20	4	73.00	72.60	-2	3,689	-0.05%
2018/07/06	1	67.70	1	67.70	68.20	0	3,616	0.00%
2018/07/04	2	70.80	0	0.00	70.80	2	3,702	0.05%
2018/07/03	3	71.83	3	72.67	70.80	0	3,772	0.00%
2018/07/02	0	0.00	5	73.04	72.40	-5	3,785	-0.13%
2018/06/29	2	71.40	1	72.20	71.20	1	3,747	0.03%
2018/06/27	5	73.26	1	73.70	71.50	4	3,751	0.11%
2018/06/26	11	72.77	9	72.37	72.50	2	3,753	0.05%
2018/06/25	5	73.10	7	73.10	73.20	-2	3,771	-0.05%
2018/06/22	4	71.03	3	71.97	71.00	1	3,630	0.03%
2018/06/20	1	69.80	1	71.80	69.90	0	3,664	0.00%
2018/06/14	1	70.60	2	70.20	69.60	-1	3,833	-0.03%
2018/06/13	11	73.48	18	72.40	71.00	-7	3,805	-0.18%
2018/06/11	0	0.00	1	67.30	67.20	-1	3,598	-0.03%
2018/06/08	0	0.00	1	69.30	68.20	-1	3,594	-0.03%
2018/06/07	1	69.30	1	70.30	68.60	0	3,587	0.00%
2018/06/06	2	69.45	1	69.90	69.50	1	3,567	0.03%
2018/06/05	1	69.50	2	69.40	69.40	-1	3,558	-0.03%
2018/06/04	0	0.00	11	69.45	68.90	-11	3,532	-0.31%
2018/06/01	12	69.77	13	70.28	69.10	-1	3,511	-0.03%
2018/05/30	10	65.80	0	0.00	65.40	10	3,378	0.30%
2018/05/23	5	66.30	6	67.37	67.70	-1	3,296	-0.03%
2018/05/22	2	67.70	1	66.60	66.50	1	3,246	0.03%
2018/05/18	1	70.40	0	0.00	68.90	1	3,176	0.03%
2018/05/17	0	0.00	2	70.00	69.20	-2	3,123	-0.06%
2018/05/16	7	72.39	16	73.13	70.70	-9	3,082	-0.29%
2018/05/15	1	70.00	1	69.40	69.50	0	2,856	0.00%
2018/05/11	2	68.10	0	0.00	67.50	2	2,813	0.07%
2018/05/09	1	68.30	0	0.00	68.80	1	2,744	0.04%
2018/05/08	1	69.50	1	70.50	69.50	0	2,710	0.00%
2018/05/07	1	66.20	6	67.63	67.90	-5	2,639	-0.19%
2018/05/04	6	66.58	13	64.37	66.00	-7	2,606	-0.27%
2018/05/03	7	69.07	0	0.00	68.50	7	2,534	0.28%
2018/04/30	15	71.10	0	0.00	70.70	15	2,442	0.61%
2018/04/27	3	65.80	3	67.40	67.40	0	2,298	0.00%
2018/04/26	13	72.68	3	70.73	66.10	10	2,227	0.45%
2018/04/25	5	71.98	3	72.20	73.40	2	2,069	0.10%
2018/04/24	7	71.50	1	73.00	69.60	6	1,943	0.31%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	1	63.90	1	63.50	63.50	0	1,550	0.00%
2018/04/19	1	63.40	3	64.07	64.30	-2	1,529	-0.13%
2018/04/13	0	0.00	2	61.30	60.90	-2	1,374	-0.15%
2018/04/12	1	62.70	3	62.07	62.00	-2	1,353	-0.15%
2018/04/10	2	66.00	0	0.00	63.60	2	1,269	0.16%
2018/04/09	3	64.57	2	64.15	63.80	1	1,173	0.09%
2018/04/03	8	62.81	3	62.53	62.70	5	1,085	0.46%
2018/04/02	0	0.00	1	61.50	61.20	-1	1,026	-0.10%
2018/03/31	4	61.48	0	0.00	61.50	4	1,001	0.40%
2018/03/29	1	62.80	0	0.00	61.20	1	942	0.11%
2018/03/26	0	0.00	1	60.80	60.00	-1	747	-0.13%
2018/03/23	1	58.80	0	0.00	57.70	1	677	0.15%
2018/03/22	2	57.20	5	59.42	58.70	-3	618	-0.48%
2018/03/21	2	56.70	4	56.53	56.90	-2	445	-0.45%
2018/03/20	0	0.00	2.2	51.78	51.80	-2.2	336	-0.65%
2018/03/16	1	50.80	0	0.00	50.50	1	324	0.31%
2018/03/14	0	0.00	1	50.60	50.90	-1	313	-0.32%
2018/03/13	1	49.85	0	0.00	49.95	1	308	0.32%
2018/03/08	0	0.00	1	49.60	48.55	-1	295	-0.34%
2018/03/07	1	49.70	0	0.00	49.00	1	290	0.34%