高力 (8996)-華南永昌-板橋券商分點個股進出

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

高力

(8996)

股價
478.0
漲跌
▲39.0
漲幅
+8.88%
成交量
3,182張
產業
上市電機機械類股
315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

高力 (8996)籌碼相關－華南永昌-板橋券商分點個股進出

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-板橋券商分點個股進出
華南永昌-板橋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
2024/05/22	2	440.00	1	436.00	439.00	1	8,921	0.01%
2024/05/17	0	0.00	0.1	438.73	442.50	-0.1	9,163	0.00%
2024/05/10	0.1	425.00	0	0.00	422.50	0.1	10,277	0.00%
2024/05/09	0	0.00	1	428.00	425.00	-1	10,370	-0.01%
2024/05/07	0	0.00	1.1	404.00	409.00	-1.1	10,364	-0.01%
2024/05/06	1	407.50	2	415.00	412.00	-1	10,327	-0.01%
2024/05/03	21	427.88	19.2	417.58	417.00	1.9	10,210	0.02%
2024/05/02	7	429.86	5	430.80	423.00	2	10,002	0.02%
2024/04/30	0	0.00	33.1	430.46	433.00	-33.1	9,750	-0.34%
2024/04/29	7	389.86	10	392.25	394.00	-3	9,490	-0.03%
2024/04/26	24	381.67	29	382.90	383.50	-5	9,403	-0.05%
2024/04/25	19	366.87	24.1	367.33	368.00	-5.1	9,117	-0.06%
2024/04/24	14.1	354.59	13	355.69	361.50	1.1	8,882	0.01%
2024/04/23	11	337.64	9	335.06	329.00	2	8,794	0.02%
2024/04/22	3	344.00	0.2	349.13	333.50	2.8	8,706	0.03%
2024/04/19	2	365.00	13	365.15	351.50	-11	8,566	-0.13%
2024/04/18	12	356.70	0	0.00	364.00	12	8,370	0.14%
2024/04/16	5	321.00	5.1	325.91	327.00	-0.1	8,202	0.00%
2024/04/15	1	335.00	1.2	345.33	337.50	-0.2	8,160	0.00%
2024/04/12	0.4	355.44	0	0.00	360.00	0.4	8,099	0.00%
2024/04/11	6.1	354.66	1	357.00	356.00	5.1	8,023	0.06%
2024/04/10	0	357.00	0	0.00	353.50	0	7,984	0.00%
2024/04/09	10.4	352.64	1	357.50	359.50	9.4	7,943	0.12%
2024/04/08	7	370.57	11	377.00	367.50	-4	7,816	-0.05%
2024/04/03	5	363.00	5.1	365.83	364.00	-0.1	7,714	0.00%
2024/04/02	3	363.00	5	357.50	362.00	-2	7,618	-0.03%
2024/04/01	4	365.88	1	371.00	363.00	3	7,532	0.04%
2024/03/29	23.1	368.99	1	367.00	366.00	22.1	7,476	0.29%
2024/03/28	10.1	377.42	0	0.00	379.00	10.1	7,368	0.14%
2024/03/27	2	371.00	4.1	370.58	383.00	-2.1	7,262	-0.03%
2024/03/26	9	387.94	7.1	371.96	370.00	2	7,045	0.03%
2024/03/25	2	390.50	0	0.00	390.50	2	6,684	0.03%
2024/03/22	5	372.70	8	380.06	387.50	-3	6,343	-0.05%
2024/03/21	5.1	348.81	6	333.25	352.50	-0.9	6,142	-0.01%
2024/03/20	1	335.00	3.1	328.16	320.50	-2.1	5,904	-0.04%
2024/03/19	13	321.65	22.1	322.97	318.50	-9.1	5,723	-0.16%
2024/03/18	10	319.25	68.3	320.27	327.00	-58.3	5,589	-1.04%
2024/03/15	6	302.42	6.3	305.59	297.50	-0.3	5,423	-0.01%
2024/03/14	3.3	294.35	10	299.00	298.50	-6.7	5,490	-0.12%
2024/03/13	39	298.85	8.3	300.88	305.00	30.7	5,573	0.55%
2024/03/12	21.3	317.18	48.2	322.21	315.00	-27	5,577	-0.48%
2024/03/11	8.3	301.76	24	307.71	313.50	-15.7	5,346	-0.29%
2024/03/08	26.4	288.91	18.5	288.89	288.50	7.9	5,180	0.15%
2024/03/07	20	309.08	9	315.11	302.00	11	5,081	0.22%
2024/03/06	34	314.25	68.1	311.28	308.00	-34.1	4,916	-0.69%
2024/03/05	9	299.28	0.3	299.83	300.00	8.7	4,700	0.19%
2024/03/04	19	301.82	28.2	303.90	296.00	-9.2	4,638	-0.20%
2024/03/01	18	288.67	8	290.44	292.50	10	4,476	0.22%
2024/02/29	3.3	266.56	22	271.89	277.50	-18.7	4,336	-0.43%
2024/02/27	21.2	260.49	18	261.39	261.50	3.2	4,313	0.07%
2024/02/26	41.4	270.43	29	275.10	264.50	12.4	4,310	0.29%
2024/02/23	2	273.00	14.1	273.02	270.00	-12.1	4,285	-0.28%
2024/02/22	22	278.14	36.1	278.37	277.00	-14.1	4,293	-0.33%
2024/02/21	5.2	269.65	8	272.75	270.50	-2.8	4,302	-0.07%
2024/02/20	14.1	275.90	4	272.25	274.00	10.1	4,532	0.22%
2024/02/19	22	290.16	19.1	290.69	279.50	3	4,566	0.06%
2024/02/16	42	282.73	44	287.97	287.00	-2	4,632	-0.04%
2024/02/15	42	279.45	39	276.95	275.50	3	4,506	0.07%
2024/02/05	53	275.64	78.3	274.30	273.00	-25.3	4,356	-0.58%
2024/02/02	46.1	250.50	8	257.94	261.50	38.1	4,015	0.95%
2024/02/01	1	241.00	2	237.50	238.50	-1	3,830	-0.03%
2024/01/30	1.2	233.76	3	235.50	232.00	-1.9	3,819	-0.05%
2024/01/29	0	0.00	3	230.67	232.50	-3	3,840	-0.08%
2024/01/26	1	223.00	0	0.00	224.00	1	3,820	0.03%
2024/01/25	1	221.00	0	0.00	221.00	1	3,850	0.03%
2024/01/23	5	233.90	3	231.01	230.50	2	3,916	0.05%
2024/01/22	0	226.25	0	0.00	229.00	0	3,857	0.00%
2024/01/18	1	210.50	0	0.00	209.00	1	3,936	0.03%
2024/01/12	1	216.00	0	0.00	214.50	1	4,387	0.02%
2024/01/11	1	217.50	0	219.50	219.00	1	4,506	0.02%
2024/01/10	0	210.50	0	0.00	210.00	0	4,587	0.00%
2023/12/29	0.1	224.00	0	0.00	223.00	0.1	5,501	0.00%
2023/12/26	2	228.25	2.2	227.80	228.00	-0.2	5,607	0.00%
2023/12/20	0.1	216.50	0	0.00	215.50	0.1	5,832	0.00%
2023/12/19	0.1	217.50	0.2	216.50	218.00	-0.2	5,847	0.00%
2023/12/14	1	227.00	0	0.00	222.50	1	5,885	0.02%
2023/12/13	4.4	229.65	0	0.00	227.50	4.4	5,851	0.08%
2023/12/12	0.2	229.00	0	0.00	229.00	0.2	5,862	0.00%
2023/12/11	4	234.13	5	234.60	234.00	-1	5,839	-0.02%
2023/12/08	16	256.56	5.1	252.56	248.00	10.9	5,772	0.19%
2023/12/07	4.1	266.91	5	268.50	263.00	-0.9	5,651	-0.02%
2023/12/06	1	259.50	9	259.17	256.50	-8	5,482	-0.15%
2023/12/05	3	253.00	0	0.00	253.00	3	5,403	0.06%
2023/12/04	1	257.50	1	256.00	254.00	0	5,378	0.00%
2023/11/27	5	256.00	5	253.90	253.50	0	5,440	0.00%
2023/11/21	15	244.67	1	242.50	243.00	14	5,261	0.27%
2023/11/20	2	249.50	1	247.50	247.00	1	5,271	0.02%
2023/11/17	0	0.00	12	249.25	253.50	-12	5,198	-0.23%
2023/11/16	1	236.00	1	238.50	239.50	0	4,970	0.00%
2023/11/15	18	232.08	1	232.00	231.00	17	4,856	0.35%
2023/11/14	0	0.00	2	220.00	221.00	-2	4,744	-0.04%
2023/11/09	2	215.25	2	212.50	216.00	0	4,821	0.00%
2023/11/08	1	224.00	0	0.00	220.50	1	4,831	0.02%
2023/11/07	1	217.00	0	0.00	218.00	1	4,835	0.02%
2023/11/06	4	219.75	3	221.83	221.00	1	4,959	0.02%
2023/10/30	1	221.00	0	0.00	217.50	1	4,735	0.02%
2023/10/27	2	220.02	0	0.00	221.00	2	4,695	0.04%
2023/10/25	1	228.00	1.1	233.78	230.00	-0.1	4,563	0.00%
2023/10/24	1	219.04	1	220.00	226.00	0	4,464	0.00%
2023/10/23	3	226.00	2	226.75	224.00	1	4,366	0.02%
2023/10/20	5	223.80	2	222.00	223.00	3	4,390	0.07%
2023/10/19	2	235.51	5	235.50	231.00	-3	4,407	-0.07%
2023/10/18	3	245.33	2	241.00	243.00	1	4,415	0.02%
2023/10/17	3	250.00	1	251.94	255.50	2	4,444	0.04%
2023/10/16	3	272.38	1	265.50	259.50	2	4,496	0.05%
2023/10/13	14	296.00	1	293.00	288.00	13	4,322	0.30%
2023/10/12	5	307.80	5	315.70	320.00	0	4,119	0.00%
2023/10/11	0	0.00	3	287.00	291.00	-3	3,866	-0.08%
2023/10/06	3	278.00	0	0.00	278.00	3	3,777	0.08%
2023/10/05	5	280.00	0	0.00	277.50	5	3,752	0.13%
2023/10/04	10	282.50	0	0.00	283.00	10	3,715	0.27%
2023/09/27	0	0.00	4	293.25	297.00	-4	3,506	-0.11%
2023/09/26	3	295.67	4	298.25	294.50	-1	3,588	-0.03%
2023/09/25	4	280.88	3	278.17	282.50	1	3,598	0.03%
2023/09/21	0	0.00	2	259.00	261.00	-2	3,633	-0.06%
2023/09/20	0	0.00	3	261.00	262.50	-3	3,677	-0.08%
2023/09/19	2	268.00	4	264.88	265.00	-2	3,795	-0.05%
2023/09/18	3	274.00	1	270.00	273.00	2	3,799	0.05%
2023/09/15	2	271.50	0	0.00	271.00	2	3,800	0.05%
2023/09/14	11	269.95	10	269.50	269.50	1	3,758	0.03%
2023/09/13	11	278.73	11	272.59	273.50	0	3,717	0.00%
2023/09/12	3	279.83	1	275.00	277.50	2	3,651	0.05%
2023/09/11	5	298.60	0	0.00	295.00	5	3,616	0.14%
2023/09/08	3	305.00	0	0.00	304.00	3	3,599	0.08%
2023/09/06	3	311.00	9	315.22	307.50	-6	3,609	-0.17%
2023/09/05	1	313.00	1	314.00	316.00	0	3,610	0.00%
2023/09/04	2	299.00	1	300.50	298.00	1	3,559	0.03%
2023/09/01	6	311.17	0	309.00	309.50	6	3,660	0.16%
2023/08/31	3	312.17	0	312.00	308.50	3	3,669	0.08%
2023/08/30	1	310.50	1	314.50	315.50	0	3,705	0.00%
2023/08/29	1	299.00	1	300.00	301.00	0	3,871	0.00%
2023/08/28	1	299.00	1	301.00	298.50	0	4,067	0.00%
2023/08/25	14	303.86	0	0.00	302.50	14	4,121	0.34%
2023/08/24	3	319.00	5	322.90	315.00	-2	4,235	-0.05%
2023/08/23	3	313.17	1	311.50	310.00	2	4,376	0.05%
2023/08/22	4	312.00	4	310.88	309.50	0	4,523	0.00%
2023/08/21	5	310.00	3.1	307.72	308.50	2	4,546	0.04%
2023/08/18	13.1	311.61	5	325.50	309.00	8.1	4,661	0.17%
2023/08/17	6	315.42	10	305.25	327.00	-4	4,752	-0.08%
2023/08/16	18	302.56	10	302.55	302.50	8	4,689	0.17%
2023/08/15	4	293.63	3	293.00	290.00	1	4,816	0.02%
2023/08/14	0	0.00	20	284.20	282.50	-20	4,903	-0.41%
2023/08/11	14	296.39	12	305.50	292.00	2	4,850	0.04%
2023/08/10	15	306.00	2	317.75	297.00	13	4,805	0.27%
2023/08/02	1	339.00	1	318.00	316.50	0	4,980	0.00%
2023/07/31	0	0.00	2	339.00	340.00	-2	5,153	-0.04%
2023/07/28	1	368.50	0	0.00	363.00	1	5,186	0.02%
2023/07/27	0	0.00	1	370.50	373.00	-1	5,226	-0.02%
2023/07/26	0	0.00	8	376.00	375.00	-8	5,294	-0.15%
2023/07/25	13.1	413.13	11	412.23	397.50	2.1	5,388	0.04%
2023/07/24	13	430.31	11	431.73	420.50	2	5,295	0.04%
2023/07/21	2	407.50	3	414.83	421.00	-1	5,228	-0.02%
2023/07/20	9	395.22	0	0.00	383.00	9	5,159	0.17%
2023/07/19	6	390.08	5	387.60	391.00	1	5,076	0.02%
2023/07/05	0	0.00	2	366.00	346.50	-2	5,422	-0.04%
2023/07/04	2	382.00	3	384.17	372.00	-1	5,434	-0.02%
2023/06/30	1	331.50	10.1	330.61	338.50	-9.1	5,151	-0.18%
2023/06/28	2	305.00	1	310.50	305.00	1	5,014	0.02%
2023/06/26	11	330.41	2	340.00	340.00	9	4,926	0.18%
2023/06/20	0	0.00	1	303.50	305.50	-1	5,081	-0.02%
2023/06/16	4	314.63	0	0.00	317.00	4	5,260	0.08%
2023/06/15	1.1	314.73	0	0.00	314.50	1.1	5,260	0.02%
2023/06/14	0	0.00	0.4	315.72	323.00	-0.4	5,265	-0.01%
2023/06/13	0.3	306.00	0	0.00	306.00	0.3	5,249	0.01%
2023/06/09	1	285.00	0	0.00	292.50	1	5,220	0.02%
2023/06/07	3	276.67	3	281.83	280.50	0	5,172	0.00%
2023/06/06	2	269.50	3	269.67	266.50	-1	5,029	-0.02%
2023/06/05	2	270.50	9	271.28	267.50	-7	4,959	-0.14%
2023/06/02	6	271.92	6	277.23	270.50	0	4,884	0.00%
2023/06/01	6.1	265.48	3	264.50	264.00	3.1	4,681	0.07%
2023/05/30	2	255.25	1	255.00	253.50	1	4,491	0.02%
2023/05/29	4	264.22	5	263.30	254.00	-1	4,536	-0.02%
2023/05/26	3	260.50	0.1	255.50	268.50	2.9	4,468	0.06%
2023/05/25	2	247.50	0	0.00	244.50	2	4,509	0.04%
2023/05/24	0.1	248.00	5	244.70	242.50	-4.9	4,672	-0.10%
2023/05/23	7	240.64	6	241.92	243.50	1	4,606	0.02%
2023/05/22	2	230.00	3	227.00	230.00	-1	4,495	-0.02%
2023/05/19	0	0.00	2.1	227.29	225.50	-2.1	4,627	-0.05%
2023/05/18	11.1	215.49	11	223.41	223.50	0.1	4,574	0.00%
2023/05/16	3	211.17	2	207.50	207.50	1	4,796	0.02%
2023/05/15	4	213.25	3	209.50	207.00	1	5,002	0.02%
2023/05/12	1	208.00	2.1	210.78	215.50	-1.1	5,211	-0.02%
2023/05/11	4	210.13	3	211.17	209.00	1	5,660	0.02%
2023/05/10	1	210.50	2	211.75	212.00	-1	5,851	-0.02%
2023/05/09	5	210.70	12	209.33	207.50	-7	5,973	-0.12%
2023/05/08	42	210.02	28	207.48	208.00	14	5,994	0.23%
2023/05/05	1	198.50	1	199.50	198.00	0	6,034	0.00%
2023/05/04	1	197.50	1	199.00	198.50	0	6,257	0.00%
2023/05/03	26	197.54	26	197.58	197.50	0	6,646	0.00%
2023/05/02	30	209.42	30	205.50	205.50	0	7,018	0.00%
2023/04/28	34	195.63	35	197.21	198.50	-1	7,431	-0.01%
2023/04/27	41	192.52	41	195.89	196.00	0	7,850	0.00%
2023/04/26	57	196.63	53	190.75	195.50	4	8,020	0.05%
2023/04/25	36	196.42	36	198.90	190.50	0	8,054	0.00%
2023/04/24	41	201.54	41	203.01	201.00	0	8,208	0.00%
2023/04/21	57.1	205.72	60	207.72	201.50	-3	8,469	-0.03%
2023/04/20	2	213.00	1	218.00	210.00	1	8,548	0.01%
2023/04/17	0	0.00	4	242.75	241.00	-4	9,058	-0.04%
2023/04/14	5	243.90	5.1	244.65	252.00	-0.1	9,109	0.00%
2023/04/10	0	0.00	1	239.50	240.00	-1	10,502	-0.01%
2023/04/06	2	234.50	0	0.00	232.00	2	10,845	0.02%
2023/03/31	0	0.00	1	233.00	234.00	-1	11,231	-0.01%
2023/03/28	0.1	210.50	0	0.00	221.00	0.1	12,043	0.00%
2023/03/24	1.1	218.31	0	0.00	214.50	1.1	12,140	0.01%
2023/03/23	1	222.00	0	0.00	222.50	1	12,378	0.01%
2023/03/22	2	236.50	3	238.67	233.00	-1	12,427	-0.01%
2023/03/21	4	240.00	1.2	241.52	240.50	2.9	12,444	0.02%
2023/03/17	0	231.00	0	0.00	232.50	0	12,847	0.00%
2023/03/15	0	0.00	1	229.00	226.50	-1	13,217	-0.01%
2023/03/13	1.1	214.53	0.1	214.50	213.00	1	13,433	0.01%
2023/03/10	0.1	222.00	0	0.00	220.50	0.1	13,587	0.00%
2023/03/03	0	0.00	4	238.00	234.00	-4	15,128	-0.03%
2023/03/01	2	246.25	3	246.17	244.50	-1	15,637	-0.01%
2023/02/24	1	237.00	0	0.00	239.00	1	15,651	0.01%
2023/02/23	0	0.00	1	239.50	234.00	-1	16,017	-0.01%
2023/02/22	1	236.00	5	244.40	242.00	-4	15,983	-0.03%
2023/02/21	0	0.00	3	237.00	239.00	-3	16,267	-0.02%
2023/02/20	1	234.00	0	235.00	236.00	1	16,383	0.01%
2023/02/17	1	240.50	0	0.00	232.50	1	16,529	0.01%
2023/02/16	1	240.45	1	240.00	240.00	0	16,582	0.00%
2023/02/14	4	236.38	1	233.50	233.50	3	17,106	0.02%
2023/02/13	5	233.10	3	235.00	237.00	2	17,575	0.01%
2023/02/10	9.1	233.79	4	233.63	229.00	5.1	18,189	0.03%
2023/02/09	7	231.21	8	232.00	230.00	-1	18,423	-0.01%
2023/02/08	2	221.75	5	223.00	219.00	-3	18,190	-0.02%
2023/02/07	7	218.57	12	218.67	217.00	-5	18,165	-0.03%
2023/02/06	1	212.50	1	217.00	217.50	0	18,269	0.00%
2023/02/03	1	217.00	0	0.00	212.50	1	18,329	0.01%
2023/02/02	6	217.00	5	215.60	214.00	1	18,361	0.01%
2023/02/01	6	215.08	2	216.75	212.50	4	18,399	0.02%
2023/01/31	5	199.30	6	206.33	212.50	-1	18,251	-0.01%
2023/01/30	3	206.17	2	200.00	200.00	1	18,022	0.01%
2023/01/17	5	196.30	7	198.86	205.50	-2	17,738	-0.01%
2023/01/16	3	183.83	6	184.92	187.00	-3	17,413	-0.02%
2023/01/12	4	182.50	0	0.00	180.00	4	17,521	0.02%
2023/01/11	5	186.90	4	187.38	186.00	1	17,472	0.01%
2023/01/10	2	185.25	0	0.00	181.50	2	17,540	0.01%
2023/01/09	1	188.00	2	185.00	183.00	-1	17,679	-0.01%
2023/01/06	3	184.50	2	183.50	183.50	1	17,642	0.01%
2023/01/05	6	184.42	3	180.50	179.00	3	17,648	0.02%
2023/01/04	3	190.00	3.2	191.91	186.00	-0.2	17,784	0.00%
2023/01/03	12.2	181.85	14	186.71	193.50	-1.8	17,906	-0.01%
2022/12/30	9	183.22	9	185.00	188.00	0	18,202	0.00%
2022/12/29	18	170.97	19	171.53	179.50	-1	18,410	-0.01%
2022/12/28	4	172.75	4	172.63	171.50	0	18,224	0.00%
2022/12/27	2	173.50	1	172.50	172.50	1	18,331	0.01%
2022/12/26	3	175.83	5	181.70	174.00	-2	18,266	-0.01%
2022/12/23	2	172.50	9.2	177.70	183.50	-7.2	18,174	-0.04%
2022/12/22	1	171.50	1	173.50	171.00	0	17,821	0.00%
2022/12/21	3	170.00	4	172.38	167.50	-1	17,658	-0.01%
2022/12/20	12	178.63	4	177.25	168.00	8	17,592	0.05%
2022/12/19	4.1	171.78	4	171.38	171.50	0.1	17,281	0.00%
2022/12/16	4	172.50	5	171.60	169.00	-1	17,330	-0.01%
2022/12/15	7	178.71	4	178.88	178.50	3	17,300	0.02%
2022/12/14	4	167.88	8.1	174.38	178.50	-4.1	17,038	-0.02%
2022/12/12	1.1	173.91	0	0.00	166.00	1.1	16,904	0.01%
2022/12/09	8	175.19	7.1	175.99	171.00	1	16,826	0.01%
2022/12/08	3.1	166.26	3	164.67	171.00	0.1	16,541	0.00%
2022/12/07	2	158.50	2	164.50	164.00	0	16,413	0.00%
2022/12/05	2	168.25	2	168.75	166.50	0	16,450	0.00%
2022/12/02	0	0.00	2	166.75	165.00	-2	16,512	-0.01%
2022/12/01	5	167.70	5	169.00	167.00	0	16,564	0.00%
2022/11/30	6	167.17	18	167.11	162.50	-12	16,455	-0.07%
2022/11/29	1	162.50	0	0.00	159.00	1	16,244	0.01%
2022/11/28	1	162.50	3	161.17	164.00	-2	16,447	-0.01%
2022/11/25	25	166.62	13.1	166.71	161.50	11.9	16,665	0.07%
2022/11/24	5	161.00	10	156.70	163.00	-5	16,443	-0.03%
2022/11/22	7	147.79	1	146.50	146.50	6	16,075	0.04%
2022/11/21	17	155.47	18	154.11	150.50	-1	16,110	-0.01%
2022/11/18	2.1	149.40	1	148.00	146.00	1.1	15,705	0.01%
2022/11/17	9	152.28	12	154.21	152.50	-3	15,663	-0.02%
2022/11/16	1	146.00	1	147.00	150.50	0	15,234	0.00%
2022/11/15	5	145.60	4	146.00	146.50	1	15,095	0.01%
2022/11/14	13	149.85	10	149.25	149.50	3	15,105	0.02%
2022/11/11	19	145.03	23	145.41	145.00	-4	15,192	-0.03%
2022/11/10	4	135.25	4	134.88	136.50	0	14,882	0.00%
2022/11/09	8	149.88	3	147.83	138.50	5	14,565	0.03%
2022/11/08	19	150.32	24	146.69	141.00	-5	13,981	-0.04%
2022/11/07	1	142.50	1	146.00	146.00	0	13,448	0.00%
2022/11/04	4	127.75	14	129.82	133.00	-10	13,181	-0.08%
2022/11/03	4	121.75	0	0.00	121.00	4	12,956	0.03%
2022/11/02	27	123.28	27	124.02	119.50	0	12,825	0.00%
2022/11/01	2	119.25	2	119.00	120.00	0	12,621	0.00%
2022/10/31	3	118.17	3	118.50	117.00	0	12,485	0.00%
2022/10/28	7	115.00	12	113.83	113.00	-5	12,307	-0.04%
2022/10/27	2	109.50	3	113.50	115.50	-1	12,127	-0.01%
2022/10/26	8	103.63	0	0.00	105.00	8	11,987	0.07%
2022/10/25	7	108.43	7	107.43	105.00	0	12,115	0.00%
2022/10/24	4	111.13	3	111.00	108.00	1	12,028	0.01%
2022/10/21	6	112.83	5	108.50	111.50	1	11,999	0.01%
2022/10/20	24	112.65	36	113.92	115.00	-12	11,822	-0.10%
2022/10/19	16	120.94	8	122.44	118.50	8	11,590	0.07%
2022/10/18	18	125.44	17	125.65	122.00	1	11,429	0.01%
2022/10/17	19	121.53	8	121.19	122.50	11	11,074	0.10%
2022/10/14	6	123.00	5	121.30	127.00	1	10,824	0.01%
2022/10/13	11	120.05	25	117.98	115.50	-14	10,775	-0.13%
2022/10/12	7	126.64	1	123.50	123.50	6	10,604	0.06%
2022/10/11	1	124.50	5.2	124.54	123.00	-4.2	10,259	-0.04%
2022/10/07	18	137.67	12.1	132.56	130.50	5.9	9,932	0.06%
2022/10/06	52.3	133.82	55	133.77	140.00	-2.7	9,251	-0.03%
2022/10/05	3	124.83	10.3	122.69	127.50	-7.3	8,418	-0.09%
2022/10/04	10	109.50	10	112.00	116.00	0	8,242	0.00%
2022/09/30	6	104.50	7	102.15	105.00	-1	7,969	-0.01%
2022/09/29	12	104.00	12	103.88	102.50	0	7,855	0.00%
2022/09/28	1	105.00	2	106.25	102.00	-1	7,813	-0.01%
2022/09/27	1	106.91	0	0.00	108.50	1	7,744	0.01%
2022/09/22	10	114.00	10	107.50	115.00	0	7,463	0.00%
2022/09/21	1	109.00	0	0.00	109.00	1	7,371	0.01%
2022/09/20	3	110.50	6	113.50	113.50	-3	7,330	-0.04%
2022/09/19	1	112.00	6	112.25	111.00	-5	7,240	-0.07%
2022/09/15	4	113.88	7	116.07	113.50	-3	7,211	-0.04%
2022/09/14	0	0.00	4	113.50	112.50	-4	7,138	-0.06%
2022/09/13	7	114.21	4	118.75	113.00	3	7,095	0.04%
2022/09/12	7	119.36	7	115.79	116.00	0	6,983	0.00%
2022/09/08	2	114.00	0	0.00	115.50	2	6,819	0.03%
2022/09/07	7	110.86	4	111.00	113.50	3	6,746	0.04%
2022/09/06	18	108.06	22	108.27	109.00	-4	6,626	-0.06%
2022/09/05	1	108.00	1	112.00	111.00	0	6,550	0.00%
2022/09/02	2	114.75	1	111.50	111.00	1	6,382	0.02%
2022/09/01	14	114.93	7	115.43	113.00	7	6,102	0.11%
2022/08/31	3	108.50	4	108.63	114.00	-1	5,722	-0.02%
2022/08/30	0	0.00	1	104.00	104.00	-1	5,515	-0.02%
2022/08/29	0	0.00	1	95.00	94.90	-1	5,373	-0.02%
2022/08/26	3	95.40	1	92.90	96.40	2	5,309	0.04%
2022/08/25	10	91.80	10	91.70	91.80	0	5,105	0.00%
2022/08/24	1	90.40	0	0.00	87.50	1	4,994	0.02%
2022/08/23	6	89.02	11	88.25	88.80	-5	4,887	-0.10%
2022/08/18	2	86.80	2	88.60	89.20	0	4,704	0.00%
2022/08/17	0	0.00	1	80.40	85.90	-1	4,502	-0.02%
2022/08/16	2	81.40	2	81.20	81.70	0	4,499	0.00%
2022/08/15	1	78.50	0	0.00	79.60	1	4,497	0.02%
2022/08/12	3	82.00	3	82.57	81.30	0	4,427	0.00%
2022/08/11	11	80.60	11	82.07	85.20	0	4,102	0.00%
2022/08/05	1	78.60	1	79.40	78.70	0	3,627	0.00%
2022/08/04	2	78.30	2	78.70	78.90	0	3,567	0.00%
2022/08/03	1	82.20	0	0.00	79.40	1	3,511	0.03%
2022/08/02	0	0.00	1	82.90	83.40	-1	3,405	-0.03%
2022/08/01	11	83.56	2	84.50	85.40	9	3,253	0.28%
2022/07/29	0	0.00	10	74.80	78.60	-10	2,940	-0.34%
2022/07/28	2	71.85	1	69.90	71.50	1	2,846	0.04%
2022/07/26	1	67.80	1	68.40	68.40	0	2,662	0.00%
2022/07/22	0	0.00	1	68.30	68.40	-1	2,622	-0.04%
2022/07/21	2	67.50	1	67.40	67.90	1	2,602	0.04%
2022/06/30	1	61.20	0	0.00	61.20	1	2,464	0.04%
2022/06/24	2	69.50	2	69.00	68.80	0	2,506	0.00%
2022/06/23	1	68.00	1	68.20	68.20	0	2,580	0.00%
2022/06/21	7	63.20	7	65.00	67.60	0	2,660	0.00%
2022/06/17	0	0.00	0	66.30	67.30	0	2,744	0.00%
2022/06/16	0	0.00	10.7	67.02	66.30	-10.7	2,845	-0.37%
2022/06/15	10	71.90	0	0.00	70.00	10	2,872	0.35%
2022/06/14	10	71.00	16	67.39	66.00	-6	2,789	-0.22%
2022/06/09	16	66.69	0	0.00	68.90	16	2,724	0.59%
2022/06/07	0	0.00	15	65.48	65.90	-15	2,823	-0.53%
2022/05/26	0	0.00	5	67.00	65.50	-5	2,852	-0.18%
2022/05/24	22	61.06	2	62.60	60.60	20	2,586	0.77%
2022/05/23	0	0.00	4	60.00	60.20	-4	2,434	-0.16%
2022/05/05	0	0.00	40	55.91	56.30	-40	2,331	-1.72%
2022/05/03	40	55.45	0	0.00	55.60	40	2,305	1.74%
2022/04/14	1	57.00	0	0.00	56.70	1	2,207	0.05%
2022/04/13	3	58.53	0	0.00	58.10	3	2,192	0.14%
2022/04/08	0	0.00	6	66.40	66.30	-6	2,101	-0.29%
2022/04/07	3	64.83	0	0.00	63.80	3	2,077	0.14%
2022/04/06	4	67.00	3	67.47	66.30	1	2,061	0.05%
2022/04/01	1	68.10	18	69.07	67.60	-17	1,982	-0.86%
2022/03/31	1	68.20	0	0.00	67.90	1	1,970	0.05%
2022/03/30	0	0.00	1	69.30	68.20	-1	1,909	-0.05%
2022/03/29	4	68.65	0	0.00	69.00	4	1,872	0.21%
2022/03/28	0	0.00	7	69.14	70.50	-7	1,846	-0.38%
2022/03/25	5	68.40	1	70.00	67.30	4	1,744	0.23%
2022/03/24	27	69.02	11	70.50	70.50	16	1,733	0.92%
2022/03/23	1	68.10	16	67.58	67.20	-15	1,610	-0.93%
2022/03/22	4	66.75	4	68.03	68.50	0	1,558	0.00%
2022/03/21	7	67.94	8	67.69	68.20	-1	1,475	-0.07%
2022/03/18	29	64.35	21	64.81	64.60	8	1,337	0.60%
2022/03/16	3	59.63	1	59.40	58.90	2	1,164	0.17%
2022/03/15	10	62.73	28	60.32	58.80	-18	1,116	-1.61%
2022/03/14	2	63.70	0	0.00	65.20	2	1,054	0.19%
2022/03/11	1	61.60	3	63.43	65.30	-2	991	-0.20%
2022/03/10	2	62.25	5	62.60	61.30	-3	884	-0.34%
2022/03/09	1	63.40	2	63.60	62.00	-1	839	-0.12%
2022/03/08	28	58.07	4	58.98	57.90	24	699	3.43%
2022/03/07	1	56.10	2	56.55	56.30	-1	619	-0.16%
2022/01/05	0	0.00	1	59.80	59.70	-1	875	-0.11%
2021/12/30	5	62.88	0	0.00	64.40	5	840	0.60%
2021/12/29	1	65.60	0	0.00	63.30	1	829	0.12%
2021/11/15	0	0.00	33	56.30	56.30	-33	465	-7.09%
2021/11/03	0	0.00	28	49.95	50.40	-28	348	-8.03%
2021/11/01	6	51.33	1	51.10	52.20	5	336	1.49%
2021/10/29	7	51.10	0	0.00	50.30	7	318	2.20%
2021/10/28	5	49.51	0	0.00	49.90	5	312	1.60%
2021/10/27	11	49.78	1	49.50	49.50	10	324	3.08%
2021/10/26	1	49.95	0	0.00	49.95	1	268	0.37%
2021/07/13	0	0.00	3	49.25	51.80	-3	459	-0.65%
2021/06/25	3	48.00	0	0.00	48.00	3	555	0.54%
2021/06/16	0	0.00	0	45.80	45.50	0	576	0.00%
2021/06/15	0	46.30	0	0.00	46.05	0	577	0.00%
2021/05/04	0	0.00	15	47.91	48.85	-15	641	-2.34%
2021/04/16	15	55.02	0	0.00	56.80	15	798	1.88%
2021/03/24	0	0.00	1	53.50	53.40	-1	835	-0.12%
2021/03/22	1	54.30	0	0.00	54.70	1	839	0.12%
2021/02/19	0	0.00	1	53.90	54.00	-1	924	-0.11%
2021/02/04	0	0.00	1	52.10	52.00	-1	941	-0.11%
2021/02/03	1	53.20	1	52.50	52.30	0	950	0.00%
2021/02/01	10	53.80	1	53.30	53.60	9	980	0.92%
2021/01/28	0	0.00	10	58.20	58.20	-10	957	-1.04%
2021/01/22	3	60.33	3	59.53	59.90	0	920	0.00%
2021/01/14	3	59.10	1	58.80	59.00	2	764	0.26%
2021/01/13	1	61.30	2	61.10	60.00	-1	737	-0.14%
2021/01/11	2	59.70	0	0.00	59.40	2	687	0.29%
2021/01/08	0	0.00	6	59.75	59.30	-6	679	-0.88%
2021/01/05	0	0.00	1	56.00	57.80	-1	619	-0.16%
2021/01/04	1	57.20	1	56.50	57.20	0	612	0.00%
2020/12/28	3	52.90	0	0.00	52.90	3	563	0.53%
2020/12/24	10	52.80	0	0.00	52.70	10	563	1.78%
2020/12/22	10	51.40	0	0.00	50.50	10	604	1.65%
2020/12/11	0	0.00	1	52.50	51.30	-1	611	-0.16%
2020/12/03	0	0.00	1	55.70	55.30	-1	629	-0.16%
2020/12/02	1	57.00	0	0.00	56.50	1	632	0.16%
2020/12/01	1	54.20	1	54.50	55.50	0	625	0.00%
2020/11/26	0	0.00	1	55.80	55.30	-1	656	-0.15%
2020/11/24	0	0.00	1	56.20	56.00	-1	648	-0.15%
2020/11/18	0	0.00	5	55.70	55.00	-5	677	-0.74%
2020/11/13	0	0.00	1	54.20	55.00	-1	741	-0.13%
2020/11/12	3	55.37	1	55.70	55.40	2	742	0.27%
2020/11/11	5	54.10	10	54.20	54.20	-5	733	-0.68%
2020/11/09	1	53.40	0	0.00	53.70	1	738	0.14%
2020/11/03	2	50.03	1	49.45	50.20	1	803	0.12%
2020/10/27	0	0.00	0	49.45	49.00	0	874	0.00%
2020/10/22	0	0.00	1	49.05	49.40	-1	949	-0.11%
2020/10/19	1	51.20	0	0.00	50.80	1	1,051	0.10%
2020/10/14	10	49.35	0	0.00	50.20	10	1,211	0.83%
2020/09/23	0	0.00	1	56.00	56.00	-1	2,060	-0.05%
2020/09/22	0	0.00	1	56.70	56.80	-1	2,180	-0.05%
2020/09/14	1	57.30	0	0.00	58.40	1	2,233	0.04%
2020/09/11	1	56.80	0	0.00	56.50	1	2,250	0.04%
2020/09/10	4	57.20	0	0.00	57.30	4	2,310	0.17%
2020/09/09	0	0.00	11	56.28	56.30	-11	2,320	-0.47%
2020/09/08	0	0.00	1	56.60	57.00	-1	2,334	-0.04%
2020/09/04	1	57.60	0	0.00	57.40	1	2,448	0.04%
2020/09/03	2	60.35	2	59.50	59.10	0	2,529	0.00%
2020/09/02	1	59.50	1	58.60	58.60	0	2,632	0.00%
2020/09/01	1	59.01	0	0.00	59.00	1	2,645	0.04%
2020/08/28	1	58.60	1	58.80	58.60	0	2,739	0.00%
2020/08/27	10	58.20	0	0.00	57.70	10	2,782	0.36%
2020/08/26	10	57.70	0	0.00	58.70	10	2,797	0.36%
2020/08/20	0	0.00	1	57.30	56.20	-1	2,942	-0.03%
2020/08/14	0	0.00	3	61.17	62.20	-3	3,187	-0.09%
2020/08/10	0	0.00	1	63.60	63.10	-1	3,551	-0.03%
2020/07/29	0.1	67.40	0	0.00	67.40	0.1	3,866	0.00%
2020/07/28	1	66.70	0	0.00	66.40	1	3,863	0.03%
2020/07/27	3	69.77	0	0.00	69.50	3	3,896	0.08%
2020/07/23	0	0.00	1	74.00	71.80	-1	3,912	-0.03%
2020/07/21	2	70.20	2	70.80	70.00	0	3,892	0.00%
2020/07/17	4	74.75	1	73.40	69.50	3	3,862	0.08%
2020/07/16	0	0.00	1	75.30	75.30	-1	3,786	-0.03%
2020/07/15	1	71.30	0	0.00	68.50	1	3,581	0.03%
2020/07/13	0	0.00	1	68.90	69.30	-1	3,568	-0.03%
2020/07/09	0	0.00	2	69.50	67.80	-2	3,601	-0.06%
2020/07/07	0	0.00	1	69.40	68.80	-1	3,634	-0.03%
2020/07/06	1	69.90	0	0.00	70.10	1	3,701	0.03%
2020/07/03	1	68.60	1	69.30	68.60	0	3,739	0.00%
2020/07/02	3	70.57	0	0.00	70.60	3	3,803	0.08%
2020/07/01	0	0.00	4	69.00	69.90	-4	3,767	-0.11%
2020/06/29	4	62.30	0	0.00	62.50	4	3,807	0.11%
2020/06/17	0	0.00	1	67.90	67.60	-1	4,197	-0.02%
2020/06/16	1	64.60	0	0.00	64.50	1	4,178	0.02%
2020/06/12	1	63.50	0	0.00	65.00	1	4,313	0.02%
2020/06/10	0	0.00	2	65.45	69.90	-2	4,380	-0.05%
2020/06/09	1	65.80	1	66.60	65.70	0	4,398	0.00%
2020/06/08	1	74.00	5	73.30	73.00	-4	4,344	-0.09%
2020/06/05	5	73.70	0	0.00	72.90	5	4,397	0.11%
2020/06/02	0	0.00	1	72.00	72.10	-1	4,365	-0.02%
2020/06/01	0	0.00	2	74.10	73.80	-2	4,368	-0.05%
2020/05/29	1	73.70	2	73.25	73.80	-1	4,379	-0.02%
2020/05/28	0	0.00	5	71.70	72.20	-5	4,392	-0.11%
2020/05/27	2	73.70	10	76.10	73.00	-8	4,437	-0.18%
2020/05/25	11	74.27	1	71.40	74.60	10	4,551	0.22%
2020/05/20	1	71.90	1	70.60	71.50	0	4,852	0.00%
2020/05/12	1	69.10	0	0.00	70.10	1	5,061	0.02%
2020/05/11	5	66.80	5	65.90	65.60	0	5,073	0.00%
2020/05/08	5	66.04	1	65.30	65.70	4	5,099	0.08%
2020/05/07	3	65.10	4	65.03	66.10	-1	5,126	-0.02%
2020/05/05	2	64.20	0	0.00	64.20	2	5,346	0.04%
2020/04/30	0	0.00	1	65.50	64.20	-1	5,439	-0.02%
2020/04/28	0	0.00	2	64.40	63.40	-2	5,574	-0.04%
2020/04/27	3	61.57	3	64.03	64.30	0	5,709	0.00%
2020/04/23	2	61.95	0	0.00	61.10	2	5,762	0.03%
2020/04/21	2	62.30	2	63.50	62.00	0	5,838	0.00%
2020/04/17	0	0.00	3	61.70	61.20	-3	5,949	-0.05%
2020/04/15	1	61.90	0	0.00	63.60	1	6,290	0.02%
2020/04/14	0	0.00	1	61.50	61.40	-1	6,422	-0.02%
2020/04/13	0	61.00	0	0.00	59.60	0	6,433	0.00%
2020/04/10	3	59.70	0	0.00	60.50	3	6,439	0.05%
2020/04/09	1	61.00	3	59.67	59.10	-2	6,428	-0.03%
2020/04/08	0	0.00	1	59.20	58.50	-1	6,326	-0.02%
2020/04/06	1	53.10	9	53.81	56.40	-8	6,211	-0.13%
2020/04/01	2	50.00	2	51.10	51.30	0	6,123	0.00%
2020/03/31	7	49.07	7	48.97	49.45	0	6,107	0.00%
2020/03/27	3	47.82	4	48.64	47.10	-1	5,993	-0.02%
2020/03/25	1	43.65	0	0.00	43.45	1	5,762	0.02%
2020/03/24	0	0.00	5	40.80	41.60	-5	5,666	-0.09%
2020/03/23	1	39.30	1	36.90	37.90	0	5,622	0.00%
2020/03/18	1	45.45	0	0.00	44.50	1	5,515	0.02%
2020/03/16	7	53.34	1	54.50	49.80	6	5,348	0.11%
2020/03/13	1	55.60	0	0.00	55.30	1	5,276	0.02%
2020/03/11	1.2	61.22	1	60.70	60.70	0.2	5,051	0.00%
2020/03/09	0	0.00	10	67.31	63.60	-10	4,903	-0.20%
2020/03/05	0.2	72.20	0	0.00	72.20	0.2	4,809	0.00%
2020/03/04	0	0.00	1	70.80	70.10	-1	4,768	-0.02%
2020/03/03	2	73.40	6	72.03	71.20	-4	4,738	-0.08%
2020/03/02	2	71.05	1	69.60	71.10	1	4,693	0.02%
2020/02/27	2	73.80	1	73.70	70.20	1	4,637	0.02%
2020/02/26	3	76.50	1	76.50	73.70	2	4,569	0.04%
2020/02/25	3	78.70	1	77.80	77.60	2	4,464	0.04%
2020/02/24	0	0.00	1	80.20	78.00	-1	4,310	-0.02%
2020/02/21	3	85.70	3	85.53	82.60	0	4,194	0.00%
2020/02/20	5	82.54	7	83.23	85.00	-2	3,978	-0.05%
2020/02/19	4	79.13	2	79.65	79.00	2	3,731	0.05%
2020/02/18	2	77.60	2	76.70	74.60	0	3,429	0.00%
2020/02/14	1	72.10	0	0.00	73.20	1	3,157	0.03%
2020/02/13	0	0.00	2	73.35	71.20	-2	3,082	-0.06%
2020/02/12	6	72.73	0	0.00	73.70	6	3,017	0.20%
2020/02/11	1	74.10	0	0.00	72.20	1	2,930	0.03%
2020/02/10	5	71.70	0	0.00	71.50	5	2,839	0.18%
2020/02/07	5	75.80	0	0.00	72.30	5	2,770	0.18%
2020/02/06	3	75.63	3	76.27	76.00	0	2,679	0.00%
2020/02/05	2	74.55	2	74.85	74.50	0	2,541	0.00%
2020/01/31	1	77.10	0	0.00	72.60	1	2,169	0.05%
2020/01/20	3	84.67	2	84.25	86.00	1	1,936	0.05%
2020/01/17	1	77.70	1	78.20	79.00	0	1,749	0.00%
2020/01/16	0	0.00	1	79.70	78.90	-1	1,688	-0.06%
2020/01/15	4	78.90	1	79.50	79.90	3	1,601	0.19%
2020/01/14	6	77.10	7	77.07	79.10	-1	1,518	-0.07%
2020/01/13	5	76.96	3	77.80	78.00	2	1,434	0.14%
2020/01/10	1	71.60	0	0.00	71.90	1	1,230	0.08%
2020/01/09	2	71.65	3	70.43	71.20	-1	1,164	-0.09%
2020/01/08	5	66.28	5	68.20	70.90	0	1,002	0.00%
2020/01/07	1	64.50	0	0.00	64.50	1	730	0.14%
2019/12/23	1	49.85	1	48.90	49.30	0	211	0.00%
2019/12/10	0	0.00	1	45.35	45.30	-1	144	-0.69%
2019/08/16	0	0.00	3	39.35	39.30	-3	120	-2.48%
2019/07/29	3	44.65	0	0.00	44.50	3	103	2.89%
2019/04/16	0	0.00	2	45.68	46.30	-2	218	-0.92%
2019/04/02	1	46.90	0	0.00	47.00	1	191	0.52%
2019/04/01	1	46.90	0	0.00	47.00	1	190	0.52%
2019/03/25	1	46.00	0	0.00	45.75	1	180	0.55%
2019/03/04	0	0.00	1	46.10	46.25	-1	140	-0.71%
2019/02/14	1	41.25	1	41.65	40.90	0	91	0.00%
2018/10/11	0	0.00	11	37.61	36.05	-11	444	-2.48%
2018/09/10	1	50.70	0	0.00	50.60	1	630	0.16%
2018/09/06	0	0.00	1	52.70	51.40	-1	624	-0.16%
2018/08/14	0	0.00	5	48.50	48.95	-5	630	-0.79%
2018/08/10	1	52.00	0	0.00	50.80	1	618	0.16%
2018/07/31	5	51.50	0	0.00	51.60	5	582	0.86%
2018/07/05	1	48.10	0	0.00	48.10	1	503	0.20%
2018/06/29	10	50.70	0	0.00	51.90	10	450	2.22%
2018/06/28	0	0.00	1	48.70	49.00	-1	387	-0.26%
2018/06/27	0	0.00	2	47.90	47.75	-2	380	-0.53%
2018/06/25	1	47.00	1	48.70	46.85	0	369	0.00%
2018/06/13	0	0.00	4	47.58	46.85	-4	347	-1.15%
2018/06/11	1	48.00	0	0.00	46.95	1	339	0.29%
2018/06/08	1	48.00	0	0.00	48.00	1	330	0.30%
2018/06/07	0	0.00	1	49.05	48.30	-1	321	-0.31%
2018/06/06	0	0.00	1	46.00	45.90	-1	302	-0.33%
2018/05/29	1	44.95	0	0.00	45.60	1	324	0.31%
2018/04/12	0	0.00	2	48.10	48.40	-2	634	-0.32%
2018/03/26	1	44.85	0	0.00	44.50	1	557	0.18%
2018/03/09	1	44.10	0	0.00	43.90	1	549	0.18%
2018/02/06	0	0.00	2	38.00	38.50	-2	480	-0.42%
2018/01/25	1	44.60	0	0.00	44.40	1	452	0.22%
2018/01/24	1	43.90	0	0.00	43.85	1	445	0.22%
2018/01/19	0	0.00	1	45.10	43.85	-1	416	-0.24%
2018/01/18	1	45.90	1	46.15	45.15	0	403	0.00%
2018/01/17	3	46.12	2	46.90	45.10	1	384	0.26%
2018/01/15	3	45.85	1	44.45	45.90	2	313	0.64%
2018/01/12	3	41.33	3	42.05	43.45	0	245	0.00%