永昕 (4726)-新光-高雄券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
46.00
漲跌
▼0.70
漲幅
-1.50%
成交量
2,410張
產業
上櫃生技醫療類股▼0.76%
194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

永昕 (4726)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/25	3	47.02	0	0.00	46.00	3	1,126	0.27%
2024/04/24	1	47.00	14	46.80	46.70	-13	1,092	-1.19%
2024/04/23	15	49.69	9	48.79	46.40	6	1,050	0.57%
2024/04/22	2	47.08	4	46.64	46.30	-2	892	-0.22%
2024/04/19	3	43.83	1	44.70	44.50	2	825	0.24%
2024/04/17	1	42.70	6	43.78	44.20	-5	742	-0.67%
2024/04/15	2	42.08	1	42.95	41.80	1	658	0.15%
2024/04/12	0	0.00	2	41.13	41.65	-2	619	-0.32%
2024/04/11	2	40.00	0	0.00	40.00	2	583	0.34%
2024/04/09	1	40.05	1	40.75	40.30	0	560	0.00%
2024/04/08	2	40.83	2	40.13	40.70	0	547	0.00%
2024/04/03	2	38.30	1	38.40	39.05	1	518	0.19%
2024/04/01	0	0.00	1	39.65	39.00	-1	511	-0.20%
2024/03/27	1	38.80	2	39.05	39.00	-1	500	-0.20%
2024/03/26	1	38.05	1	38.45	38.10	0	491	0.00%
2024/03/22	1	37.25	0	0.00	37.20	1	485	0.21%
2024/03/21	0	0.00	1	37.82	37.55	-1	478	-0.20%
2024/03/15	1	37.80	0	0.00	37.65	1	469	0.21%
2024/03/11	1	38.50	0	0.00	38.30	1	460	0.22%
2024/03/07	1	39.10	0	0.00	39.10	1	458	0.22%
2024/03/06	2	40.85	0	0.00	40.15	2	451	0.44%
2024/03/05	0.7	39.70	0	0.00	40.05	0.7	432	0.15%
2024/03/04	0.4	40.23	1	40.20	40.20	-0.7	423	-0.15%
2024/03/01	0	0.00	2	40.00	38.70	-2	400	-0.50%
2024/02/29	3	38.07	3	38.28	39.05	0	412	0.00%
2024/02/15	0	0.00	2	38.03	38.75	-2	383	-0.52%
2024/02/05	1	37.55	0	0.00	37.40	1	372	0.27%
2024/02/02	1	38.00	0	0.00	37.80	1	370	0.27%
2024/01/31	0	0.00	1	37.95	37.80	-1	366	-0.27%
2024/01/30	1	37.90	1	37.85	37.75	0	362	0.00%
2024/01/26	1	38.40	0	0.00	38.30	1	358	0.28%
2024/01/25	1	39.75	0	0.00	39.15	1	350	0.29%
2024/01/24	1	38.40	1	39.15	39.00	0	333	0.00%
2024/01/22	0	0.00	1	38.25	38.20	-1	304	-0.33%
2024/01/19	0	0.00	1	38.15	38.10	-1	301	-0.33%
2024/01/16	2	37.45	0	0.00	37.30	2	259	0.77%
2024/01/05	0	0.00	1	35.20	35.40	-1	247	-0.40%
2024/01/04	0	0.00	14	35.10	35.10	-14	251	-5.56%
2023/12/29	0	0.00	1	35.65	35.70	-1	266	-0.38%
2023/12/14	0	0.00	4	35.55	35.40	-4	293	-1.36%
2023/12/12	1	35.85	0	0.00	35.85	1	295	0.34%
2023/11/27	3	37.10	2	37.55	37.15	1	294	0.34%
2023/11/21	0	0.00	1	36.10	36.00	-1	263	-0.38%
2023/11/15	1	35.40	0	0.00	35.45	1	284	0.35%
2023/11/10	1	36.20	0	0.00	35.60	1	306	0.33%
2023/11/07	2	36.00	0	0.00	35.90	2	343	0.58%
2023/10/26	1	35.00	0	0.00	34.90	1	520	0.19%
2023/10/23	4	34.80	0	0.00	34.70	4	771	0.52%
2023/10/16	1	35.80	0	0.00	35.20	1	1,307	0.08%
2023/09/11	0	0.00	1	38.35	38.30	-1	1,623	-0.06%
2023/09/08	0	0.00	11	38.60	38.30	-11	1,631	-0.67%
2023/08/25	0	0.00	9	38.35	38.35	-9	1,986	-0.45%
2023/08/23	0	0.00	1	38.15	38.15	-1	1,984	-0.05%
2023/08/22	0	0.00	1	38.85	38.65	-1	1,978	-0.05%
2023/08/10	3	42.37	1	41.25	41.20	2	1,930	0.10%
2023/08/08	2	43.00	0	0.00	42.60	2	1,910	0.10%
2023/08/04	0	0.00	3	42.65	43.00	-3	1,906	-0.16%
2023/08/02	2	43.05	0	0.00	42.60	2	1,898	0.11%
2023/08/01	2	45.23	1	45.85	44.20	1	1,871	0.05%
2023/07/31	0	0.00	3	44.75	44.50	-3	1,829	-0.16%
2023/07/28	2	44.00	0	0.00	43.30	2	1,812	0.11%
2023/07/27	5.5	44.64	1	44.20	44.20	4.5	1,781	0.25%
2023/07/26	22	47.68	137	46.80	45.05	-115	1,731	-6.64%	大賣/鉅額交易
2023/07/25	146.9	48.53	21	47.52	49.00	125.9	1,575	7.99%	大買/鉅額交易
2023/07/24	14	45.54	10	47.00	45.40	4	1,376	0.29%
2023/07/21	6	44.38	2.2	43.45	43.65	3.8	1,303	0.29%
2023/07/20	1	44.51	3.2	45.06	44.25	-2.2	1,256	-0.17%
2023/07/19	10	46.45	35.2	45.32	45.95	-25.2	1,188	-2.12%
2023/07/18	19	43.65	5	42.50	43.40	14	1,056	1.32%
2023/07/14	0	0.00	9	41.09	40.45	-9	1,036	-0.87%
2023/07/13	0	0.00	1	39.90	39.90	-1	1,033	-0.10%
2023/07/12	0	0.00	4	40.44	40.15	-4	1,025	-0.39%
2023/07/11	2	41.33	2	41.25	41.10	0	1,022	0.00%
2023/07/10	5	41.40	0	0.00	41.15	5	1,019	0.49%
2023/07/06	2	43.48	0	0.00	42.90	2	1,000	0.20%
2023/07/05	4	43.21	0	0.00	43.20	4	991	0.40%
2023/07/04	3	42.50	0.1	42.40	42.20	2.9	986	0.29%
2023/07/03	4	43.08	0	0.00	42.90	4	981	0.41%
2023/06/30	0.1	42.95	0	0.00	42.85	0.1	972	0.01%
2023/06/29	0	0.00	10	42.90	42.85	-10	956	-1.05%
2023/06/28	2	42.78	1	42.00	42.75	1	948	0.11%
2023/06/27	0	0.00	2	41.70	41.60	-2	943	-0.21%
2023/06/26	13	41.19	0	0.00	41.10	13	930	1.40%
2023/06/21	0	0.00	1	41.50	41.45	-1	929	-0.11%
2023/06/20	0	0.00	1	42.20	41.70	-1	925	-0.11%
2023/06/19	3	43.18	0	0.00	42.30	3	922	0.33%
2023/06/16	0.1	43.20	0	0.00	43.00	0.1	886	0.01%
2023/06/15	1.1	40.92	2	40.98	41.20	-1	859	-0.11%
2023/06/14	0	0.00	2	42.85	41.75	-2	846	-0.24%
2023/06/12	0.1	42.40	1	41.35	41.55	-0.9	837	-0.11%
2023/06/09	2.3	42.69	1	43.15	42.60	1.3	816	0.16%
2023/06/08	3.2	43.54	2	43.15	43.60	1.2	792	0.15%
2023/06/07	2.4	43.36	4	42.69	43.10	-1.6	704	-0.23%
2023/06/06	2.7	40.86	0	0.00	40.15	2.7	593	0.45%
2023/06/05	1	40.50	0	0.00	40.35	1	551	0.18%
2023/06/02	0	0.00	11	39.35	39.20	-11	535	-2.06%
2023/05/30	0	0.00	24	38.94	38.90	-24	561	-4.27%
2023/05/23	0	0.00	1	38.90	39.05	-1	591	-0.17%
2023/05/18	0	0.00	1	37.85	37.95	-1	615	-0.16%
2023/05/15	1	38.20	0	0.00	37.80	1	647	0.15%
2023/04/21	0	0.00	9	38.28	38.00	-9	834	-1.08%
2023/04/20	11	40.24	0	0.00	39.10	11	826	1.33%
2023/04/17	0	0.00	21	40.10	39.55	-21	774	-2.71%
2023/04/14	0	0.00	90	39.97	39.80	-90	776	-11.60%
2023/04/07	0	0.00	1	40.10	40.10	-1	788	-0.13%
2023/03/30	1	40.00	2	39.60	39.45	-1	818	-0.12%
2023/03/29	1	39.80	0	0.00	39.70	1	818	0.12%
2023/03/17	1	37.70	0	0.00	37.60	1	971	0.10%
2023/03/15	4	38.50	0	0.00	38.50	4	1,030	0.39%
2023/03/03	0	0.00	3	40.85	40.85	-3	1,179	-0.25%
2023/02/24	1	39.60	0	0.00	39.35	1	1,250	0.08%
2023/02/22	5	40.00	0	0.00	39.70	5	1,312	0.38%
2023/02/21	4	40.54	0	0.00	40.65	4	1,332	0.30%
2023/02/20	1	40.75	8	40.95	40.10	-7	1,339	-0.52%
2023/02/17	14	40.26	0	0.00	40.50	14	1,343	1.04%
2023/02/15	0	0.00	6	39.47	39.25	-6	1,355	-0.44%
2023/02/13	0	0.00	2	40.93	40.25	-2	1,349	-0.15%
2023/02/10	0	0.00	8	40.39	40.05	-8	1,361	-0.59%
2023/02/09	2	41.50	10	41.20	40.70	-8	1,344	-0.60%
2023/02/08	8	41.91	8	41.17	41.20	0	1,325	0.00%
2023/02/07	32	40.83	10	41.05	40.75	22	1,276	1.72%
2023/02/06	2	40.25	23	39.39	39.80	-21	1,206	-1.74%
2023/02/03	2	38.50	0	0.00	38.40	2	1,189	0.17%
2023/02/02	4	38.48	0	0.00	38.55	4	1,187	0.34%
2023/02/01	1	38.15	0	0.00	38.10	1	1,195	0.08%
2023/01/31	3	38.03	1	38.25	38.25	2	1,201	0.17%
2023/01/30	1	37.80	2	37.75	37.90	-1	1,204	-0.08%
2023/01/17	6	37.45	0	0.00	37.30	6	1,206	0.50%
2023/01/11	2	36.25	0	0.00	36.30	2	1,222	0.16%
2023/01/09	0	0.00	1	36.70	36.80	-1	1,236	-0.08%
2023/01/06	1	36.70	0	0.00	36.70	1	1,246	0.08%
2022/12/30	1	37.40	0	0.00	37.50	1	1,324	0.08%
2022/12/28	1	38.05	0	0.00	38.20	1	1,342	0.07%
2022/12/20	0	0.00	2	37.20	37.10	-2	1,441	-0.14%
2022/12/19	0	0.00	3	38.72	38.60	-3	1,473	-0.20%
2022/12/15	2	39.10	0	0.00	38.70	2	1,612	0.12%
2022/12/14	1	39.70	0	0.00	39.75	1	1,620	0.06%
2022/12/13	1	40.80	7	40.49	40.60	-6	1,618	-0.37%
2022/12/12	4	39.79	0	0.00	39.35	4	1,636	0.24%
2022/12/08	2	39.43	1	39.90	39.00	1	1,791	0.06%
2022/12/07	4	39.70	4	40.28	39.95	0	1,832	0.00%
2022/12/06	3	39.55	2	39.33	38.60	1	1,826	0.05%
2022/12/05	1	40.55	1	39.35	40.15	0	1,862	0.00%
2022/12/02	8	39.23	32	39.66	39.20	-24	1,888	-1.27%
2022/12/01	3	38.30	5	38.37	38.70	-2	1,922	-0.10%
2022/11/30	4	37.58	4	37.49	37.20	0	2,066	0.00%
2022/11/29	0	0.00	1	37.55	37.20	-1	2,286	-0.04%
2022/11/28	1	37.20	1	37.55	37.60	0	2,460	0.00%
2022/11/25	5	37.05	0	0.00	36.80	5	2,703	0.18%
2022/11/24	2	37.85	4	37.93	37.60	-2	3,313	-0.06%
2022/11/23	2	37.48	4	37.62	38.30	-2	4,135	-0.05%
2022/11/22	3	36.82	3	36.98	36.25	0	4,389	0.00%
2022/11/21	5	36.93	1	36.85	36.65	4	4,586	0.09%
2022/11/18	0	0.00	4	36.95	37.05	-4	4,878	-0.08%
2022/11/17	1	35.85	0	0.00	35.45	1	5,008	0.02%
2022/11/16	0	0.00	1	35.70	35.55	-1	4,992	-0.02%
2022/11/15	4	35.50	0	0.00	35.65	4	5,014	0.08%
2022/11/14	7	35.61	0	0.00	35.40	7	5,008	0.14%
2022/11/11	6	35.66	1	35.65	35.35	5	5,012	0.10%
2022/11/10	1	35.00	1	34.95	35.00	0	4,999	0.00%
2022/11/09	6	34.88	6	34.70	34.75	0	5,002	0.00%
2022/11/08	9	34.92	16	35.40	34.65	-7	5,002	-0.14%
2022/11/07	1	34.20	0	0.00	34.45	1	4,980	0.02%
2022/11/02	3	34.77	0	0.00	34.50	3	4,961	0.06%
2022/10/26	1	33.10	0	0.00	33.30	1	4,926	0.02%
2022/10/20	1	34.75	0	0.00	34.85	1	5,068	0.02%
2022/10/13	2	36.85	1	37.15	35.30	1	5,142	0.02%
2022/10/12	2	36.28	1	37.05	36.85	1	5,104	0.02%
2022/10/07	1	38.90	1	39.10	38.25	0	5,075	0.00%
2022/10/06	1	38.20	0	0.00	38.90	1	5,063	0.02%
2022/10/05	1	39.00	1	38.60	38.30	0	5,056	0.00%
2022/10/04	7	39.01	3	39.37	39.00	4	5,040	0.08%
2022/09/30	0	0.00	1	38.10	37.90	-1	5,003	-0.02%
2022/09/29	2	38.65	1	39.10	38.05	1	4,982	0.02%
2022/09/28	1	39.65	2	38.10	37.30	-1	4,958	-0.02%
2022/09/27	0	0.00	1	39.95	40.00	-1	4,925	-0.02%
2022/09/26	1	40.10	22	40.16	39.70	-21	4,910	-0.43%
2022/09/23	11	43.98	26	42.77	41.50	-15	4,877	-0.31%
2022/09/22	4	43.93	4	43.86	44.10	0	4,843	0.00%
2022/09/21	1	42.05	0	0.00	42.85	1	4,795	0.02%
2022/09/20	1	42.50	1	42.50	42.30	0	4,788	0.00%
2022/09/19	5	42.60	6	41.99	42.15	-1	4,799	-0.02%
2022/09/16	29	44.56	0	0.00	44.15	29	4,735	0.61%
2022/09/15	16	46.45	23	45.80	45.05	-7	4,693	-0.15%
2022/09/14	9	45.68	6	45.35	44.85	3	4,549	0.07%
2022/09/13	28	45.52	7	45.46	45.45	21	4,489	0.47%
2022/09/12	0	0.00	13	44.68	45.35	-13	4,455	-0.29%
2022/09/08	1	44.80	1	44.35	45.00	0	4,394	0.00%
2022/09/07	1	44.15	2	44.95	44.10	-1	4,342	-0.02%
2022/09/06	8	45.19	15	46.24	44.95	-7	4,255	-0.16%
2022/09/05	13	49.49	10	49.55	47.80	3	4,067	0.07%
2022/09/02	9	49.59	5	49.73	48.95	4	3,842	0.10%
2022/09/01	17	51.04	10	50.78	51.20	7	3,661	0.19%
2022/08/31	69	52.20	93	52.63	51.20	-24	3,410	-0.70%
2022/08/30	110	49.12	92	49.13	50.00	18	2,780	0.65%	大買/
2022/08/29	20	46.49	29	46.39	48.30	-9	1,923	-0.47%
2022/08/26	117	45.00	26	44.54	43.95	91	1,620	5.62%	大買/
2022/08/25	48	45.14	41	44.50	43.30	7	1,399	0.50%
2022/08/24	7	44.36	7	44.90	45.75	0	1,083	0.00%
2022/08/22	6	42.18	1	41.90	40.70	5	886	0.56%
2022/08/19	8	40.83	1	41.25	41.10	7	849	0.82%
2022/08/18	0	0.00	5	40.85	40.35	-5	834	-0.60%
2022/08/17	5	40.40	0	0.00	40.50	5	821	0.61%
2022/08/04	0	0.00	1	38.00	38.00	-1	779	-0.13%
2022/08/03	1	38.10	0	0.00	38.10	1	773	0.13%
2022/07/29	1	40.00	0	0.00	39.60	1	759	0.13%
2022/07/28	15	42.82	12	42.20	40.60	3	733	0.41%
2022/07/25	4	40.53	1	40.44	40.20	3	566	0.53%
2022/07/22	0	0.00	1	38.30	38.20	-1	494	-0.20%
2022/07/18	0	0.00	3	37.15	37.65	-3	510	-0.59%
2022/07/13	0	0.00	1	37.25	37.00	-1	536	-0.19%
2022/07/11	0	38.25	0	0.00	38.30	0	565	0.00%
2022/07/04	1	37.30	0	0.00	36.85	1	593	0.17%
2022/07/01	1	40.00	5	38.50	38.30	-4	581	-0.69%
2022/06/30	21	41.93	1	42.00	40.10	20	573	3.49%
2022/06/29	23	42.67	3	42.30	43.00	20	547	3.66%
2022/06/28	8	40.96	0	0.00	40.60	8	504	1.59%
2022/06/22	2	36.80	0	0.00	36.40	2	472	0.42%
2022/06/20	1	36.60	0	0.00	36.00	1	490	0.20%
2022/06/16	1	38.05	0	0.00	37.65	1	480	0.21%
2022/06/09	1	38.80	0	0.00	38.80	1	479	0.21%
2022/05/27	0	0.00	1	36.70	37.10	-1	527	-0.19%
2022/05/10	0	0.00	2	36.20	36.30	-2	993	-0.20%
2022/05/09	0	0.00	1	36.70	36.65	-1	1,000	-0.10%
2022/04/21	0	0.00	1	42.50	42.50	-1	1,143	-0.09%
2022/04/18	0	0.00	4	44.55	44.40	-4	1,123	-0.36%
2022/04/11	4	44.00	0	0.00	44.00	4	1,060	0.38%
2022/04/07	0	0.00	5	41.05	40.70	-5	1,033	-0.48%
2022/04/01	5	42.00	0	0.00	42.00	5	1,028	0.49%
2022/03/28	0	0.00	2	43.00	42.00	-2	1,077	-0.19%
2022/03/24	0	0.00	1	40.85	40.60	-1	1,054	-0.09%
2022/03/23	1	40.65	0	0.00	41.00	1	1,044	0.10%
2022/03/22	1	39.70	0	0.00	39.80	1	1,029	0.10%
2022/03/18	0	0.00	3	38.88	38.90	-3	1,029	-0.29%
2022/03/17	1	38.60	3	38.70	38.70	-2	1,031	-0.19%
2022/03/02	0	0.00	1	42.20	42.25	-1	1,024	-0.10%
2022/03/01	0	0.00	3	41.40	42.10	-3	1,024	-0.29%
2022/02/25	4	42.40	1	42.35	42.10	3	1,013	0.30%
2022/02/24	0	0.00	2	45.00	42.10	-2	996	-0.20%
2022/02/23	1	46.95	6	47.54	46.60	-5	948	-0.53%
2022/02/22	8	48.42	8	47.24	49.00	0	918	0.00%
2022/02/21	0	0.00	1	47.20	47.20	-1	789	-0.13%
2022/02/18	3	42.63	3	40.80	42.95	0	735	0.00%
2022/02/16	0	0.00	7	40.12	40.10	-7	676	-1.03%
2022/02/10	0	0.00	32	39.69	39.65	-32	654	-4.89%
2022/02/07	0	0.00	17	39.88	40.30	-17	635	-2.67%
2022/01/26	0	0.00	2	42.90	41.10	-2	640	-0.31%
2022/01/25	21	41.90	0	0.00	41.95	21	609	3.45%
2022/01/19	1	40.10	0	0.00	40.10	1	577	0.17%
2022/01/18	2	39.40	0	0.00	39.15	2	566	0.35%
2022/01/17	32	41.08	0	0.00	40.30	32	558	5.73%
2022/01/14	7	39.98	0	0.00	40.20	7	533	1.31%
2021/12/22	0	0.00	1	41.85	40.70	-1	512	-0.20%
2021/12/13	1	39.45	0	0.00	39.35	1	506	0.20%
2021/11/29	0	0.00	1	40.20	39.80	-1	617	-0.16%
2021/11/22	1	39.80	0	0.00	39.80	1	607	0.16%
2021/11/19	0	0.00	5	40.07	38.60	-5	602	-0.83%
2021/11/18	1	37.50	1	37.65	39.75	0	580	0.00%
2021/11/08	0	0.00	1	36.15	36.15	-1	653	-0.15%
2021/11/03	1	37.20	0	0.00	37.05	1	701	0.14%
2021/10/28	0	0.00	1	36.50	35.50	-1	814	-0.12%
2021/10/27	1	34.95	0	0.00	35.35	1	909	0.11%
2021/10/14	0	0.00	2	33.00	33.40	-2	1,379	-0.14%
2021/10/12	0	0.00	3	34.00	32.50	-3	1,397	-0.21%
2021/09/17	2	40.20	0	0.00	39.80	2	1,788	0.11%
2021/09/13	0	0.00	5	42.00	41.45	-5	1,828	-0.27%
2021/09/10	5	41.80	0	0.00	41.75	5	1,861	0.27%
2021/08/27	0	0.00	1	41.60	41.20	-1	2,497	-0.04%
2021/08/26	0	0.00	4	41.05	41.25	-4	2,506	-0.16%
2021/08/25	1	41.20	0	0.00	41.00	1	2,512	0.04%
2021/08/24	0	0.00	1	41.70	40.90	-1	2,545	-0.04%
2021/08/23	1	41.55	0	0.00	41.50	1	2,582	0.04%
2021/08/20	4	41.58	4	41.35	41.15	0	2,591	0.00%
2021/08/18	0	0.00	1	41.50	41.25	-1	2,610	-0.04%
2021/08/17	3	40.90	5	40.74	40.60	-2	2,622	-0.08%
2021/08/16	1	40.75	0	0.00	40.75	1	2,677	0.04%
2021/08/13	1	41.20	0	0.00	41.20	1	2,690	0.04%
2021/08/12	2	41.25	0	0.00	41.20	2	2,732	0.07%
2021/08/11	2	40.88	1	40.80	40.80	1	2,777	0.04%
2021/08/06	0	43.75	1	44.75	43.70	-1	3,175	-0.03%
2021/08/04	1	44.00	3.1	44.27	43.50	-2.1	3,324	-0.06%
2021/08/03	8.1	44.63	6	44.40	44.35	2.1	3,328	0.06%
2021/08/02	12	45.97	6	46.08	46.20	6	3,280	0.18%
2021/07/30	1	44.95	2.3	43.60	44.50	-1.3	3,188	-0.04%
2021/07/29	8	43.12	11	42.79	43.25	-3	3,100	-0.10%
2021/07/28	1	41.00	3	40.50	41.15	-2	3,044	-0.07%
2021/07/26	3	41.75	3	42.60	42.50	0	3,170	0.00%
2021/07/23	1	41.50	1	41.65	41.30	0	3,189	0.00%
2021/07/22	3	41.23	3	41.15	40.95	0	3,196	0.00%
2021/07/20	4	43.91	4.2	43.70	42.25	-0.2	3,190	-0.01%
2021/07/19	0	0.00	1	41.85	41.70	-1	3,048	-0.03%
2021/07/15	0	0.00	2	41.50	41.10	-2	3,069	-0.07%
2021/07/13	4	41.95	5	41.96	41.25	-1	3,117	-0.03%
2021/07/12	1	43.90	5	43.54	44.00	-4	3,080	-0.13%
2021/07/09	2	41.68	2	42.20	41.00	0	2,999	0.00%
2021/07/08	1	40.80	1	41.10	41.30	0	3,227	0.00%
2021/07/06	0	0.00	0.5	40.76	40.55	-0.5	3,607	-0.01%
2021/07/05	1	41.25	1	41.75	41.20	0	3,784	0.00%
2021/07/02	1	42.75	0	0.00	41.80	1	4,039	0.02%
2021/06/30	0	0.00	5	42.90	42.85	-5	4,062	-0.12%
2021/06/29	0	0.00	3	40.60	41.20	-3	4,015	-0.07%
2021/06/23	0	0.00	1	42.60	42.10	-1	4,003	-0.02%
2021/06/22	0	0.00	2	42.00	42.00	-2	4,066	-0.05%
2021/06/21	5.5	43.70	2	43.63	42.80	3.5	4,093	0.09%
2021/06/18	1	43.20	1	42.85	42.75	0	4,072	0.00%
2021/06/17	1	41.35	0	0.00	41.75	1	4,055	0.02%
2021/06/15	1	43.75	47	43.79	42.35	-46	4,034	-1.14%
2021/06/11	42	46.98	81	45.51	44.05	-39	3,993	-0.98%
2021/06/10	35	46.06	9	46.28	45.50	26	3,931	0.66%
2021/06/09	73.5	44.75	14	44.25	44.65	59.5	3,760	1.58%
2021/06/08	1	39.90	2	42.45	42.45	-1	3,540	-0.03%
2021/06/07	1	39.70	0	0.00	38.60	1	3,473	0.03%
2021/06/04	0	38.50	0	0.00	38.25	0	3,451	0.00%
2021/06/01	1	38.00	2	37.70	38.90	-1	3,441	-0.03%
2021/05/31	0	0.00	4	40.33	39.05	-4	3,410	-0.12%
2021/05/26	2	41.60	1	41.45	40.65	1	3,353	0.03%
2021/05/25	1	42.30	0	0.00	40.60	1	3,370	0.03%
2021/05/24	1	42.50	5	42.70	42.25	-4	3,390	-0.12%
2021/05/21	0	0.00	5	41.80	41.25	-5	3,444	-0.15%
2021/05/20	2	43.18	7	42.84	41.75	-5	3,494	-0.14%
2021/05/19	3	42.28	8	42.40	41.85	-5	3,510	-0.14%
2021/05/18	12	43.99	12	43.84	43.75	0	3,489	0.00%
2021/05/17	19	45.44	8	45.32	46.45	11	3,370	0.33%
2021/05/14	2	43.20	6	41.86	42.25	-4	3,171	-0.13%
2021/05/13	7	42.86	12	43.29	41.00	-5	3,099	-0.16%
2021/05/12	6	40.93	8.5	39.08	40.65	-2.5	3,021	-0.08%
2021/05/11	1	39.00	1	39.80	40.30	0	2,907	0.00%
2021/05/10	0	0.00	1.1	41.52	41.05	-1.1	2,880	-0.04%
2021/05/07	2	39.95	7	40.19	41.00	-5	2,870	-0.17%
2021/05/06	0	0.00	1	40.20	39.50	-1	2,858	-0.03%
2021/05/05	0	0.00	3	41.68	41.20	-3	2,835	-0.11%
2021/05/03	6	47.73	11	47.87	46.00	-5	2,771	-0.18%
2021/04/29	2	45.55	0	0.00	45.35	2	2,680	0.07%
2021/04/28	0	0.00	5	45.80	45.05	-5	2,639	-0.19%
2021/04/27	1	46.40	0	0.00	47.00	1	2,621	0.04%
2021/04/26	7	45.94	0	0.00	45.55	7	2,596	0.27%
2021/04/23	0	0.00	1	41.00	43.90	-1	2,575	-0.04%
2021/04/22	2	44.40	4	44.53	43.45	-2	2,561	-0.08%
2021/04/20	4	43.24	2	44.50	46.90	2	2,522	0.08%
2021/04/19	19	47.68	1	47.50	46.05	18	2,485	0.72%
2021/04/16	6	49.42	5	49.52	49.10	1	2,443	0.04%
2021/04/15	18	49.54	3	50.53	49.80	15	2,414	0.62%
2021/04/14	16	48.60	17	49.14	50.40	-1	2,380	-0.04%
2021/04/13	30	48.05	41	48.40	47.30	-11	2,137	-0.51%
2021/04/12	2	49.40	2	49.40	49.40	0	1,775	0.00%
2021/04/09	7	42.76	6	44.02	44.95	1	1,737	0.06%
2021/04/08	9.1	40.06	12.1	40.40	40.90	-3.1	1,549	-0.20%
2021/04/07	0	0.00	23	36.96	37.20	-23	1,288	-1.78%
2021/04/06	2	34.60	0	0.00	33.85	2	1,237	0.16%
2021/04/01	0	0.00	2	34.10	33.75	-2	1,225	-0.16%
2021/03/31	2	34.70	2	34.93	34.50	0	1,209	0.00%
2021/03/30	2	35.28	0	0.00	35.15	2	1,202	0.17%
2021/03/29	20	35.14	0	0.00	35.10	20	1,197	1.67%
2021/03/25	0	0.00	9	35.54	35.15	-9	1,184	-0.76%
2021/03/24	3	34.60	2	33.95	34.80	1	1,113	0.09%
2021/03/23	1	32.95	2	32.83	32.80	-1	1,063	-0.09%
2021/03/18	1	32.55	2	32.53	32.55	-1	1,039	-0.09%
2021/03/17	0	0.00	3	32.30	32.35	-3	1,050	-0.29%
2021/03/16	4.7	32.03	3	31.85	32.00	1.7	1,039	0.16%
2021/03/15	0	0.00	7	33.21	33.10	-7	1,005	-0.70%
2021/03/11	9	34.01	1	33.75	33.95	8	1,027	0.78%
2021/03/10	1	34.20	0	0.00	34.15	1	1,052	0.10%
2021/03/09	2	34.18	0	0.00	34.20	2	1,071	0.19%
2021/03/05	2	34.98	0	0.00	35.00	2	1,066	0.19%
2021/03/02	1	35.75	4.6	35.57	34.65	-3.6	1,053	-0.34%
2021/02/25	3.2	36.93	4	36.80	35.75	-0.8	1,048	-0.08%
2021/02/24	5	35.90	2	35.98	36.10	3	1,012	0.30%
2021/02/23	17.2	37.76	15	36.62	34.50	2.2	964	0.23%
2021/02/22	3.2	36.73	1	37.10	37.85	2.2	864	0.25%
2021/02/19	18	34.67	16	34.89	34.45	2	791	0.25%
2021/02/18	1	32.40	1	32.70	32.60	0	733	0.00%
2021/02/05	1	32.25	2	32.13	31.70	-1	707	-0.14%
2021/02/04	1	31.55	0	0.00	31.35	1	688	0.15%
2021/01/26	1	31.00	1	31.00	30.90	0	693	0.00%
2021/01/20	0	0.00	1	29.10	29.50	-1	710	-0.14%
2021/01/19	0	0.00	4	29.68	29.20	-4	722	-0.55%
2021/01/14	0	0.00	3	30.20	30.05	-3	757	-0.40%
2021/01/13	2	30.60	1	30.55	30.50	1	758	0.13%
2021/01/08	1	30.95	0	0.00	30.90	1	772	0.13%
2021/01/07	0	0.00	2	31.40	31.25	-2	781	-0.26%
2021/01/05	1	31.55	4	31.60	31.50	-3	799	-0.38%
2021/01/04	2	31.98	0	0.00	31.60	2	811	0.25%
2020/12/31	0	0.00	1	32.60	32.20	-1	819	-0.12%
2020/12/29	1	32.45	1	32.60	32.50	0	825	0.00%
2020/12/28	1	31.55	1	31.60	31.60	0	834	0.00%
2020/12/24	0	0.00	1	31.45	31.45	-1	847	-0.12%
2020/12/22	1	31.75	11	31.33	33.15	-10	874	-1.14%
2020/12/21	0	0.00	2	31.05	31.05	-2	880	-0.23%
2020/12/17	0	0.00	1	32.20	31.90	-1	954	-0.10%
2020/12/16	1	31.80	3	32.30	31.70	-2	1,074	-0.19%
2020/12/15	0	0.00	3	31.73	31.70	-3	1,078	-0.28%
2020/12/14	3	32.90	2	33.38	32.50	1	1,078	0.09%
2020/12/11	1	32.40	1	31.35	32.00	0	1,081	0.00%
2020/12/10	1	33.80	0	0.00	33.15	1	1,072	0.09%
2020/12/08	0	0.00	1	33.45	33.35	-1	1,097	-0.09%
2020/12/07	0	0.00	15	32.30	31.60	-15	1,123	-1.33%
2020/12/04	0	0.00	2	33.40	33.05	-2	1,138	-0.18%
2020/12/03	1	34.95	2	35.80	34.60	-1	1,152	-0.09%
2020/12/01	1	37.60	1	37.20	37.25	0	1,147	0.00%
2020/11/30	1	37.80	0	0.00	37.50	1	1,162	0.09%
2020/11/26	2	37.45	0	0.00	37.20	2	1,194	0.17%
2020/11/25	0	0.00	2	37.80	37.30	-2	1,214	-0.16%
2020/11/24	0	0.00	1	38.20	37.50	-1	1,265	-0.08%
2020/11/23	0	0.00	1	38.60	38.45	-1	1,347	-0.07%
2020/11/20	0	0.00	2	39.15	39.05	-2	1,372	-0.15%
2020/11/19	2	40.10	0	0.00	40.00	2	1,379	0.15%
2020/11/18	3	38.85	3	38.25	38.20	0	1,369	0.00%
2020/11/16	1	39.00	1	39.15	38.60	0	1,422	0.00%
2020/11/13	1	38.60	0	0.00	38.60	1	1,479	0.07%
2020/11/12	0	0.00	2	37.80	37.80	-2	1,534	-0.13%
2020/11/11	2	38.95	1	39.00	38.60	1	1,534	0.07%
2020/11/05	2	38.35	2	37.93	37.80	0	1,621	0.00%
2020/11/03	2	38.20	0	0.00	37.80	2	1,661	0.12%
2020/11/02	3	39.30	2	38.35	38.35	1	1,711	0.06%
2020/10/30	0	0.00	4	38.01	37.60	-4	1,752	-0.23%
2020/10/29	1	39.75	3	38.95	39.00	-2	1,809	-0.11%
2020/10/28	3	40.22	1	39.70	39.05	2	1,876	0.11%
2020/10/27	3	40.02	0	0.00	40.00	3	1,924	0.16%
2020/10/26	0	0.00	3	40.43	39.65	-3	1,976	-0.15%
2020/10/22	0	0.00	1	43.20	42.10	-1	2,084	-0.05%
2020/10/21	0	0.00	2	43.85	43.65	-2	2,118	-0.09%
2020/10/20	0	0.00	2	44.55	43.85	-2	2,135	-0.09%
2020/10/16	2	44.85	0	0.00	43.75	2	2,191	0.09%
2020/10/15	0	0.00	3	44.42	44.30	-3	2,212	-0.14%
2020/10/14	4	45.11	0	0.00	45.10	4	2,253	0.18%
2020/10/13	1	45.50	1	44.95	45.00	0	2,284	0.00%
2020/10/12	0	0.00	2	46.45	45.75	-2	2,308	-0.09%
2020/10/07	1	47.20	0	0.00	47.05	1	2,425	0.04%
2020/10/06	0	0.00	2	48.08	47.20	-2	2,521	-0.08%
2020/10/05	0	0.00	1	49.00	47.90	-1	2,768	-0.04%
2020/09/30	2	45.75	1	45.45	45.80	1	2,777	0.04%
2020/09/29	5	45.97	3	45.83	45.50	2	2,824	0.07%
2020/09/28	3	46.57	0	0.00	46.30	3	2,880	0.10%
2020/09/25	6	46.37	3	46.92	46.15	3	2,972	0.10%
2020/09/24	0	0.00	2	49.25	49.10	-2	3,138	-0.06%
2020/09/23	1	48.20	31	48.93	48.50	-30	3,195	-0.94%
2020/09/22	27	49.69	3	49.00	48.95	24	3,258	0.74%
2020/09/21	6	52.03	14	51.38	52.50	-8	3,221	-0.25%
2020/09/18	2	48.30	2.5	48.14	48.00	-0.5	3,142	-0.02%
2020/09/17	0.5	47.50	1	47.00	47.00	-0.5	3,165	-0.02%
2020/09/16	2	47.43	0	0.00	46.90	2	3,212	0.06%
2020/09/15	4	47.80	4	48.56	47.70	0	3,279	0.00%
2020/09/14	1	47.80	1	47.40	47.40	0	3,326	0.00%
2020/09/11	5	48.82	2	48.70	47.50	3	3,402	0.09%
2020/09/10	6	50.43	2	50.80	49.55	4	3,453	0.12%
2020/09/09	2	48.28	2	49.13	49.00	0	3,509	0.00%
2020/09/08	3	48.75	11	48.77	50.40	-8	3,578	-0.22%
2020/09/07	0	0.00	2	46.13	45.90	-2	3,579	-0.06%
2020/09/04	1	45.50	6	46.75	47.00	-5	3,664	-0.14%
2020/09/03	3	47.23	8	47.31	47.00	-5	3,781	-0.13%
2020/09/02	4	47.34	1	47.40	47.15	3	3,842	0.08%
2020/09/01	1	48.80	2	49.85	48.70	-1	3,829	-0.03%
2020/08/31	0	0.00	9	50.34	50.00	-9	3,812	-0.24%
2020/08/28	2	50.40	6	51.03	51.50	-4	3,791	-0.11%
2020/08/27	5	52.22	5	52.20	52.30	0	3,740	0.00%
2020/08/26	3	48.97	2	48.43	48.90	1	3,655	0.03%
2020/08/25	3	46.17	6	46.25	46.95	-3	3,628	-0.08%
2020/08/24	6	46.60	5	46.26	46.20	1	3,612	0.03%
2020/08/21	0	0.00	5	46.44	46.90	-5	3,610	-0.14%
2020/08/20	4	46.13	9	45.45	45.80	-5	3,615	-0.14%
2020/08/19	4	49.69	3	49.92	49.10	1	3,594	0.03%
2020/08/18	11	49.36	12	49.93	50.30	-1	3,581	-0.03%
2020/08/17	2	45.85	1	45.65	45.75	1	3,571	0.03%
2020/08/14	1	47.40	0	0.00	45.80	1	3,593	0.03%
2020/08/13	3.1	47.21	31	46.35	46.00	-27.9	3,664	-0.76%
2020/08/12	38.2	49.63	2	48.45	48.95	36.2	3,766	0.96%
2020/08/11	1	45.30	6	46.72	45.50	-5	3,783	-0.13%
2020/08/10	6	49.39	1	51.00	48.60	5	3,828	0.13%
2020/08/07	2	50.75	1	51.20	50.50	1	3,825	0.03%
2020/08/06	10.1	51.92	6	52.80	50.80	4.1	3,795	0.11%
2020/08/05	7	54.23	6	53.80	53.10	1	3,742	0.03%
2020/08/04	11	53.33	7	53.26	53.00	4	3,691	0.11%
2020/08/03	3	52.02	11	52.60	54.20	-8	3,646	-0.22%
2020/07/31	4	49.66	4	49.63	49.30	0	3,617	0.00%
2020/07/30	4	48.91	12	46.90	50.10	-8	3,572	-0.22%
2020/07/29	20	47.41	7	46.73	45.60	13	3,504	0.37%
2020/07/28	8	46.00	14	44.98	43.75	-6	3,447	-0.17%
2020/07/27	7	49.04	9	49.38	48.60	-2	3,367	-0.06%
2020/07/24	5	54.50	3	53.73	54.00	2	3,331	0.06%
2020/07/23	9	54.52	5	52.20	55.50	4	3,322	0.12%
2020/07/22	1	54.50	3	54.50	54.50	-2	3,278	-0.06%
2020/07/21	6	50.30	0	0.00	49.60	6	3,253	0.18%
2020/07/20	4	47.81	9	48.39	50.10	-5	3,220	-0.16%
2020/07/17	7	53.76	11	53.26	52.10	-4	3,163	-0.13%
2020/07/16	7	59.97	10	58.19	57.80	-3	3,120	-0.10%
2020/07/15	13	57.62	25	57.84	58.90	-12	3,078	-0.39%
2020/07/14	11	60.25	13	58.99	57.60	-2	2,997	-0.07%
2020/07/13	17	66.54	22	66.50	64.00	-5	2,931	-0.17%
2020/07/10	74.1	66.06	18	65.16	68.00	56.1	2,831	1.98%
2020/07/09	7	61.90	0	0.00	61.90	7	2,567	0.27%
2020/07/08	7	55.87	9	55.31	56.30	-2	2,544	-0.08%
2020/07/07	14	49.95	9	50.44	51.20	5	2,494	0.20%
2020/07/06	19	51.93	20	51.65	51.70	-1	2,424	-0.04%
2020/07/03	51	50.54	16	50.76	51.50	35	2,321	1.51%
2020/07/02	17	45.99	4	46.06	47.20	13	2,115	0.61%
2020/07/01	7	41.29	12	41.78	42.95	-5	2,033	-0.25%
2020/06/30	4	39.56	3	39.52	39.05	1	1,949	0.05%
2020/06/29	3	40.15	5	40.06	40.00	-2	1,922	-0.10%
2020/06/24	3	37.87	6	37.70	37.85	-3	1,879	-0.16%
2020/06/23	2	39.85	4	39.66	39.35	-2	1,846	-0.11%
2020/06/22	2	40.30	2	40.35	40.40	0	1,794	0.00%
2020/06/19	7	38.69	4	38.39	37.45	3	1,717	0.17%
2020/06/18	5	40.41	3	41.18	40.00	2	1,659	0.12%
2020/06/17	6	40.97	11	40.43	41.15	-5	1,577	-0.32%
2020/06/16	11	38.62	2	38.48	38.65	9	1,494	0.60%
2020/06/15	10	38.15	10	37.22	38.60	0	1,395	0.00%
2020/06/12	12	34.17	3	34.03	35.10	9	1,288	0.70%
2020/06/11	20	35.60	10	36.54	33.65	10	1,240	0.81%
2020/06/10	27	36.50	10	34.77	37.30	17	1,141	1.49%
2020/06/09	4	31.13	5	32.35	33.95	-1	1,014	-0.10%
2020/06/08	0	0.00	2	31.75	30.90	-2	939	-0.21%
2020/06/05	1	30.80	0	0.00	31.20	1	928	0.11%
2020/06/03	2	30.00	0	0.00	30.00	2	931	0.21%
2020/06/02	1	28.00	0	0.00	28.05	1	932	0.11%
2020/06/01	0	0.00	1	31.50	30.00	-1	923	-0.11%
2020/05/29	1	29.70	2	29.80	30.00	-1	918	-0.11%
2020/05/27	1	28.80	0	0.00	29.50	1	907	0.11%
2020/05/26	20	33.36	0	0.00	32.00	20	880	2.27%
2020/05/25	1	32.80	8	34.65	35.30	-7	859	-0.81%
2020/05/22	10	31.50	0	0.00	32.10	10	822	1.22%
2020/05/21	3	31.15	7	30.15	30.25	-4	783	-0.51%
2020/05/20	11	29.84	24	30.20	30.95	-13	749	-1.74%
2020/05/19	12	30.32	0	0.00	30.55	12	662	1.81%
2020/05/18	2	25.95	10	26.45	27.80	-8	529	-1.51%
2020/05/15	10	25.30	4	25.15	25.30	6	470	1.28%
2020/05/14	2	23.00	0	0.00	23.00	2	388	0.51%
2020/05/04	0	0.00	2	18.95	18.85	-2	281	-0.71%
2020/04/30	1	18.95	2	19.55	18.90	-1	281	-0.36%
2020/04/29	3	20.43	0	0.00	19.55	3	281	1.07%
2020/04/24	1	17.00	0	0.00	17.05	1	246	0.41%
2020/02/25	1	22.85	5	23.20	22.80	-4	256	-1.56%
2020/02/24	5	23.40	0	0.00	23.40	5	245	2.04%
2020/02/12	0	0.00	1	20.95	20.80	-1	224	-0.45%
2020/02/11	0	0.00	9	20.95	20.90	-9	222	-4.05%
2020/02/07	0	0.00	1	21.40	21.50	-1	216	-0.46%
2020/02/06	6	21.87	0	0.00	21.90	6	216	2.77%
2020/02/05	6	22.26	0	0.00	22.30	6	219	2.74%
2020/01/17	6	22.80	0	0.00	22.95	6	198	3.02%
2019/12/31	2	23.15	0	0.00	23.30	2	187	1.07%
2019/12/30	10	23.53	0	0.00	23.20	10	187	5.33%
2019/12/12	0	0.00	1	23.50	23.55	-1	188	-0.53%
2019/12/06	0	0.00	2	24.10	23.60	-2	155	-1.28%
2019/12/05	3	24.60	2	23.93	24.60	1	147	0.68%
2019/12/04	2	23.10	0	0.00	24.10	2	132	1.51%
2019/11/26	0	0.00	10	21.38	21.05	-10	89	-11.13%
2019/11/20	0	0.00	4	21.05	20.95	-4	84	-4.73%
2019/11/04	3	22.20	0	0.00	21.70	3	87	3.44%
2019/10/24	2	21.08	0	0.00	20.95	2	87	2.29%
2019/10/17	5	21.00	0	0.00	21.00	5	94	5.31%
2019/10/08	0	0.00	2	21.20	21.30	-2	99	-2.01%
2019/09/27	1	20.80	0	0.00	20.80	1	100	0.99%
2019/09/06	5	21.46	0	0.00	21.45	5	172	2.89%
2019/07/10	0	0.00	4	21.90	21.90	-4	204	-1.95%
2019/07/08	0	0.00	50	21.50	21.85	-50	218	-22.86%
2019/06/20	0	0.00	2	21.80	21.80	-2	200	-1.00%
2019/06/19	6	21.91	0	0.00	21.95	6	190	3.16%
2019/04/30	12	23.95	0	0.00	23.95	12	205	5.85%
2019/04/15	15	28.90	0	0.00	28.90	15	226	6.61%
2019/04/08	0	0.00	10	26.40	26.30	-10	239	-4.17%
2019/03/25	2	25.90	0	0.00	25.85	2	254	0.79%
2019/03/15	5	27.50	0	0.00	27.20	5	279	1.79%
2019/03/12	2	26.40	0	0.00	26.50	2	275	0.73%
2019/03/08	0	0.00	11	26.53	26.60	-11	276	-3.98%
2019/03/06	0	0.00	10	27.00	26.70	-10	275	-3.64%
2019/03/05	0	0.00	25	26.95	27.05	-25	272	-9.16%
2019/03/04	0	0.00	40	27.00	27.20	-40	271	-14.75%
2019/02/12	56	30.38	0	0.00	30.00	56	245	22.77%
2019/01/18	20	28.27	0	0.00	28.00	20	201	9.93%
2019/01/17	5	28.05	0	0.00	28.00	5	198	2.52%
2019/01/16	15	28.50	0	0.00	28.40	15	195	7.68%
2019/01/14	5	26.90	0	0.00	26.90	5	187	2.67%
2019/01/11	0	0.00	1	27.05	26.85	-1	187	-0.53%
2019/01/08	10	27.80	0	0.00	27.95	10	170	5.88%
2018/12/26	0	0.00	1	24.75	24.70	-1	189	-0.53%
2018/12/14	1	21.60	0	0.00	22.40	1	212	0.47%
2018/12/13	0	0.00	1	23.55	23.35	-1	206	-0.48%
2018/11/30	1	20.95	0	0.00	20.90	1	181	0.55%
2018/10/18	0	0.00	3	21.98	21.90	-3	171	-1.75%
2018/10/17	3	22.20	0	0.00	22.25	3	170	1.75%
2018/10/04	0	0.00	1	27.30	27.00	-1	125	-0.80%
2018/10/03	2	28.90	0	0.00	28.55	2	111	1.80%
2018/10/01	0	0.00	1	24.40	24.40	-1	68	-1.47%
2018/01/04	3	26.10	0	0.00	26.20	3	148	2.02%