中華 (2204)-華南永昌-虎尾券商分點個股進出

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

中華

(2204)

可現股當沖

股價
147.0
漲跌
▲0.5
漲幅
+0.34%
成交量
3,373張
產業
上市汽車類股
313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

中華 (2204)籌碼相關－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	2	146.50	3	147.50	147.00	-1	3,737	-0.03%
2024/05/02	1	143.00	1	146.00	146.50	0	3,731	0.00%
2024/04/30	0	0.00	1	144.50	143.50	-1	3,752	-0.03%
2024/04/29	1	142.00	0	0.00	141.50	1	3,736	0.03%
2024/04/26	0.1	142.50	1	142.00	142.00	-0.9	3,732	-0.02%
2024/04/23	1	138.00	0	0.00	138.50	1	3,697	0.03%
2024/04/22	1	135.50	0	0.00	135.50	1	3,658	0.03%
2024/04/19	2	130.00	0	0.00	130.00	2	3,583	0.06%
2024/04/18	1	138.50	0	0.00	137.50	1	3,484	0.03%
2024/04/17	0.1	145.00	0	140.00	145.00	0.1	3,390	0.00%
2024/04/16	0	0.00	0.1	140.50	138.50	-0.1	3,372	0.00%
2024/04/15	3	146.83	2.1	146.62	146.50	0.9	3,328	0.03%
2024/04/12	0.1	148.00	1.1	148.05	147.50	-1	3,287	-0.03%
2024/04/11	0.1	142.00	0	0.00	142.00	0.1	3,220	0.00%
2024/04/10	0.1	139.50	0	0.00	139.00	0.1	3,184	0.00%
2024/04/09	0	0.00	2.1	137.50	136.50	-2.1	3,169	-0.07%
2024/04/08	3	135.00	5.1	136.41	135.50	-2.1	3,126	-0.07%
2024/04/03	1	133.50	2	130.50	134.00	-1	3,097	-0.03%
2024/04/02	3	132.67	1	132.50	132.00	2	3,163	0.06%
2024/04/01	1	130.48	15	130.50	131.50	-14	3,161	-0.44%
2024/03/27	1	127.50	1	129.00	129.00	0	3,328	0.00%
2024/03/26	0	0.00	0.1	127.00	127.50	-0.1	3,350	0.00%
2024/03/22	0	0.00	1	129.00	129.00	-1	3,459	-0.03%
2024/03/21	1.1	128.52	4	129.00	129.00	-3	3,534	-0.08%
2024/03/20	3	128.50	10	128.55	128.00	-7	3,635	-0.19%
2024/03/19	3	132.33	1	131.50	131.50	2	3,733	0.05%
2024/03/18	0.1	134.00	4	132.75	133.50	-4	3,901	-0.10%
2024/03/15	10	127.00	7	129.00	129.00	3	4,068	0.07%
2024/03/14	10	125.25	15	124.30	125.50	-5	4,212	-0.12%
2024/03/13	23	123.17	10	124.90	122.50	13	4,240	0.31%
2024/03/12	12.2	128.92	1	128.50	127.50	11.2	4,252	0.26%
2024/03/11	5	127.30	4	127.88	127.00	1	4,425	0.02%
2024/03/07	0	0.00	1	136.00	132.00	-1	4,464	-0.02%
2024/03/06	5	134.40	8	131.06	132.50	-3	4,451	-0.07%
2024/03/05	4	125.25	2.2	126.45	124.00	1.8	4,327	0.04%
2024/03/04	0	0.00	1	125.50	128.00	-1	4,293	-0.02%
2024/03/01	4	123.75	3	124.83	123.00	1	4,237	0.02%
2024/02/29	1	122.50	2	123.75	125.50	-1	4,215	-0.02%
2024/02/27	1.1	122.00	0	0.00	121.50	1.1	4,191	0.03%
2024/02/26	0	0.00	3	122.67	124.00	-3	4,201	-0.07%
2024/02/23	2	121.75	1	123.50	121.00	1	4,200	0.02%
2024/02/22	1	122.50	0	0.00	122.50	1	4,255	0.02%
2024/02/21	1	122.00	4	123.00	123.00	-3	4,404	-0.07%
2024/02/20	0	0.00	1	121.00	120.00	-1	4,498	-0.02%
2024/02/19	2	120.75	0	0.00	120.50	2	4,559	0.04%
2024/02/16	1.2	121.67	1	122.00	123.00	0.2	4,610	0.00%
2024/02/15	0.1	116.50	0.1	116.50	116.00	0	4,567	0.00%
2024/02/05	1	112.00	4	113.00	114.00	-3	4,670	-0.06%
2024/02/02	2	113.25	0	0.00	111.50	2	4,744	0.04%
2024/02/01	1	114.00	0	0.00	114.50	1	4,858	0.02%
2024/01/31	1	114.00	0	0.00	114.50	1	4,957	0.02%
2024/01/30	1	115.50	3	115.67	115.00	-2	4,930	-0.04%
2024/01/25	0	0.00	1	113.50	113.00	-1	4,929	-0.02%
2024/01/24	1	111.50	2	111.00	112.50	-1	4,908	-0.02%
2024/01/19	1	102.00	2	103.50	104.00	-1	4,875	-0.02%
2024/01/18	2	103.50	0	0.00	102.50	2	4,881	0.04%
2024/01/17	1	104.50	0	0.00	103.00	1	4,884	0.02%
2024/01/16	1	106.00	1	106.50	106.50	0	4,859	0.00%
2024/01/15	0	0.00	2	107.25	107.00	-2	4,856	-0.04%
2024/01/12	0	0.00	0.8	107.00	107.00	-0.8	4,940	-0.02%
2024/01/11	3	106.83	4	107.88	107.50	-1	4,965	-0.02%
2024/01/10	0	0.00	2.3	105.63	107.00	-2.3	5,038	-0.05%
2024/01/08	2	109.00	1	110.50	108.50	1	5,130	0.02%
2024/01/05	2	109.25	6	109.42	109.50	-4	5,290	-0.08%
2024/01/04	9	108.89	2	110.25	108.50	7	5,376	0.13%
2024/01/03	3	110.00	2	110.50	110.00	1	5,398	0.02%
2024/01/02	2	112.75	7	113.00	112.00	-5	5,396	-0.09%
2023/12/29	2	113.25	1	114.00	113.00	1	5,405	0.02%
2023/12/28	4	111.13	7	112.93	113.00	-3	5,431	-0.06%
2023/12/27	0	0.00	1	113.50	112.50	-1	5,372	-0.02%
2023/12/26	10	113.70	3	114.83	113.00	7	5,414	0.13%
2023/12/25	3	117.17	5	118.30	116.50	-2	5,419	-0.04%
2023/12/22	2.2	114.60	6	115.17	115.50	-3.9	5,413	-0.07%
2023/12/21	5	113.00	6	113.92	113.00	-1	5,373	-0.02%
2023/12/20	3	113.33	5	114.20	114.00	-2	5,428	-0.04%
2023/12/19	1	112.00	5	113.20	112.50	-4	5,401	-0.07%
2023/12/18	6.1	118.98	1	115.50	115.50	5.1	5,350	0.09%
2023/12/15	5.1	121.00	16	121.88	120.50	-10.9	5,329	-0.20%
2023/12/14	17	120.12	5.3	122.98	118.50	11.7	5,303	0.22%
2023/12/13	25	122.54	13.1	124.52	121.50	11.9	5,198	0.23%
2023/12/12	4.1	122.68	4	123.75	125.00	0.1	5,060	0.00%
2023/12/11	0.1	117.50	3	118.83	121.00	-2.9	4,852	-0.06%
2023/12/08	7.2	111.39	5.3	112.25	113.00	1.9	4,692	0.04%
2023/12/07	0	0.00	3.1	113.06	112.00	-3.1	4,724	-0.07%
2023/12/06	3.1	111.24	5	110.80	111.50	-1.9	4,716	-0.04%
2023/12/04	13	101.96	12	102.46	104.50	1	4,698	0.02%
2023/12/01	2	102.00	6	103.67	104.50	-4	4,791	-0.08%
2023/11/30	1	101.50	1	102.00	101.50	0	5,027	0.00%
2023/11/29	4	102.88	0	0.00	102.50	4	5,428	0.07%
2023/11/28	0	0.00	1	103.50	104.00	-1	5,654	-0.02%
2023/11/27	4	102.75	2	103.50	102.00	2	5,662	0.04%
2023/11/24	3	102.50	5	102.80	103.50	-2	5,666	-0.04%
2023/11/21	2	108.00	1.1	106.45	106.00	0.9	5,599	0.02%
2023/11/20	2.1	101.95	3.1	105.10	106.00	-1	5,546	-0.02%
2023/11/17	3	104.67	8	105.56	105.50	-5	5,379	-0.09%
2023/11/16	4	103.00	4	102.25	104.50	0	5,270	0.00%
2023/11/15	0.2	99.77	0	0.00	101.00	0.2	5,189	0.00%
2023/11/14	1	96.60	2.2	96.70	98.10	-1.2	5,130	-0.02%
2023/11/13	4	98.93	8	99.03	97.90	-4	5,122	-0.08%
2023/11/10	3	102.00	1	100.50	100.50	2	5,025	0.04%
2023/11/09	1.1	98.52	2.5	100.71	103.00	-1.5	4,943	-0.03%
2023/11/08	5.4	97.59	4	96.63	97.50	1.4	4,840	0.03%
2023/11/06	0	0.00	1	94.80	94.60	-1	4,850	-0.02%
2023/11/03	1	93.80	2	93.45	93.20	-1	4,871	-0.02%
2023/11/02	1	91.00	2	91.35	91.20	-1	4,844	-0.02%
2023/10/31	3	89.07	0	0.00	86.70	3	4,825	0.06%
2023/10/26	3	90.20	0	0.00	90.00	3	4,856	0.06%
2023/10/25	0	0.00	2	92.75	92.00	-2	4,847	-0.04%
2023/10/24	3	90.20	9	91.00	92.10	-6	4,906	-0.12%
2023/10/23	1	90.40	0	0.00	90.50	1	4,927	0.02%
2023/10/20	14	91.58	0.2	93.70	90.90	13.8	5,040	0.27%
2023/10/19	1	95.70	0	0.00	95.70	1	4,988	0.02%
2023/10/18	2.2	96.19	2	96.85	94.90	0.2	5,024	0.00%
2023/10/17	2	95.00	0	0.00	95.00	2	4,968	0.04%
2023/10/13	1	96.20	3	100.30	99.10	-2	5,016	-0.04%
2023/10/12	2	98.60	0	0.00	98.60	2	4,897	0.04%
2023/10/11	1	96.10	1	95.60	95.30	0	4,830	0.00%
2023/10/04	1	94.30	1.3	93.44	94.80	-0.3	4,938	-0.01%
2023/10/03	2	96.25	2	95.10	95.00	0	4,946	0.00%
2023/09/27	3.3	97.37	3	98.50	98.70	0.3	4,939	0.01%
2023/09/26	2	96.60	2.3	96.30	95.80	-0.3	4,981	-0.01%
2023/09/25	2.1	98.27	2	97.90	97.60	0.1	4,968	0.00%
2023/09/21	1	95.90	1	96.40	94.80	0	4,956	0.00%
2023/09/20	1	99.30	1	98.50	97.20	0	5,038	0.00%
2023/09/19	2.1	98.79	2	98.60	98.20	0.1	4,978	0.00%
2023/09/18	1	98.00	1	97.60	97.60	0	4,900	0.00%
2023/09/15	1	97.90	1	97.00	97.10	0	4,901	0.00%
2023/09/14	3	99.53	3	99.40	99.00	0	4,869	0.00%
2023/09/13	2	99.75	1	99.90	100.00	1	4,903	0.02%
2023/09/12	1	99.90	0	0.00	99.70	1	4,969	0.02%
2023/09/11	4	102.63	4	104.25	101.00	0	4,972	0.00%
2023/09/08	7	103.86	3.8	104.55	104.00	3.2	4,886	0.07%
2023/09/07	3	109.83	3	109.50	109.50	0	4,855	0.00%
2023/09/06	3	109.33	2.4	108.31	108.50	0.6	4,803	0.01%
2023/09/05	2.1	108.60	5.1	110.58	112.50	-3	4,697	-0.06%
2023/09/04	1.2	107.57	3.1	107.67	108.50	-1.9	4,505	-0.04%
2023/09/01	17	92.32	40	95.33	98.70	-23	4,148	-0.55%
2023/08/31	8.3	88.91	8	89.80	89.80	0.3	3,947	0.01%
2023/08/29	0	0.00	2	86.20	86.40	-2	4,107	-0.05%
2023/08/25	2	85.30	0	0.00	85.30	2	4,332	0.05%
2023/08/24	0	0.00	2	84.50	84.30	-2	4,494	-0.04%
2023/08/22	10	85.00	10	83.10	83.00	0	4,621	0.00%
2023/08/18	1	84.10	0	0.00	83.80	1	5,025	0.02%
2023/08/17	0	0.00	2	87.60	87.40	-2	5,092	-0.04%
2023/08/16	1	83.60	1	83.60	83.50	0	5,106	0.00%
2023/08/15	3	85.13	1	85.90	84.80	2	5,205	0.04%
2023/08/14	1	87.30	1	84.80	86.60	0	5,390	0.00%
2023/08/11	8	90.70	4	90.50	90.00	4	5,437	0.07%
2023/08/10	6	91.97	2	93.70	94.10	4	5,526	0.07%
2023/08/09	2	94.60	5	94.38	94.80	-3	5,538	-0.05%
2023/08/07	0	0.00	6	91.55	91.80	-6	5,604	-0.11%
2023/08/04	2	90.35	0	0.00	90.70	2	5,660	0.04%
2023/08/02	2	90.05	6.2	91.02	90.20	-4.2	5,689	-0.07%
2023/08/01	1	88.90	2	89.90	89.90	-1	5,715	-0.02%
2023/07/31	5.2	89.36	1.4	89.73	88.50	3.8	5,742	0.07%
2023/07/28	0.2	88.80	1	87.80	88.20	-0.8	5,742	-0.01%
2023/07/27	0.2	87.50	4	88.10	87.90	-3.8	5,794	-0.07%
2023/07/26	1	85.40	0.2	85.40	84.50	0.8	5,790	0.01%
2023/07/25	4.2	85.70	5	87.14	86.80	-0.8	5,860	-0.01%
2023/07/24	2	83.30	0	0.00	83.80	2	5,970	0.03%
2023/07/21	7	83.66	2	83.60	84.00	5	6,262	0.08%
2023/07/20	2	83.75	1	84.30	84.70	1	6,360	0.02%
2023/07/19	1	84.50	0	0.00	84.40	1	6,500	0.02%
2023/07/18	5	87.66	0.3	86.73	85.70	4.7	6,848	0.07%
2023/07/17	4	90.53	1	91.60	90.20	3	7,267	0.04%
2023/07/14	0	0.00	3	92.73	92.70	-3	7,260	-0.04%
2023/07/13	3.1	91.61	4	91.55	91.00	-0.9	7,328	-0.01%
2023/07/12	13.2	95.42	0	0.00	93.50	13.2	7,362	0.18%
2023/07/11	5	98.68	4	97.90	97.50	1	7,316	0.01%
2023/07/10	13	98.68	13.2	97.70	97.40	-0.2	7,390	0.00%
2023/07/07	4	96.20	0	0.00	98.00	4	7,369	0.05%
2023/07/06	2.2	97.22	3	98.33	97.30	-0.8	7,346	-0.01%
2023/07/05	0	0.00	0.2	96.90	96.50	-0.2	7,304	0.00%
2023/07/04	10.2	95.06	22.4	96.76	97.60	-12.2	7,292	-0.17%
2023/06/29	2	93.95	0	0.00	92.90	2	7,217	0.03%
2023/06/28	0.4	94.95	7	93.97	95.60	-6.6	7,173	-0.09%
2023/06/27	1	90.80	0	0.00	89.90	1	7,085	0.01%
2023/06/26	0	92.50	0	0.00	92.10	0	7,116	0.00%
2023/06/21	0	0.00	10	93.20	92.70	-10	7,173	-0.14%
2023/06/19	11	92.24	1.3	92.15	91.80	9.7	7,383	0.13%
2023/06/16	1	94.00	0	0.00	93.10	1	7,425	0.01%
2023/06/15	24	98.33	22	97.05	97.00	2	7,321	0.03%
2023/06/14	1	98.30	0	0.00	99.10	1	7,251	0.01%
2023/06/13	2.3	99.09	5.3	99.08	99.00	-3	7,270	-0.04%
2023/06/09	2.3	96.18	22	96.30	96.30	-19.8	7,251	-0.27%
2023/06/08	46	98.27	24	95.03	95.60	22	7,201	0.31%
2023/06/07	14	100.31	24.3	101.71	99.30	-10.3	7,103	-0.15%
2023/06/06	18	99.63	23	99.23	99.50	-5	7,051	-0.07%
2023/06/05	45	100.85	22.2	99.23	99.30	22.8	7,037	0.32%
2023/06/02	2	99.20	7	99.17	99.90	-5	6,941	-0.07%
2023/06/01	15	96.93	13	96.38	95.90	2	6,813	0.03%
2023/05/31	1	92.90	2	95.15	95.80	-1	6,674	-0.01%
2023/05/30	14.1	94.71	11.1	96.47	92.20	3	6,584	0.05%
2023/05/26	2.5	92.64	3	93.73	92.40	-0.5	6,371	-0.01%
2023/05/25	5.7	90.09	16	92.76	93.10	-10.3	6,256	-0.16%
2023/05/24	1.3	86.95	1	89.60	89.40	0.3	5,920	0.01%
2023/05/23	22	86.68	22	85.25	86.10	0	5,822	0.00%
2023/05/22	21	86.49	44.1	86.73	87.90	-23.1	5,734	-0.40%
2023/05/19	30	86.00	13.4	86.91	87.20	16.6	5,673	0.29%
2023/05/18	5.5	86.05	2	85.75	86.10	3.5	5,544	0.06%
2023/05/17	2	80.60	5	81.88	81.80	-3	5,332	-0.06%
2023/05/16	0	0.00	6	79.57	80.80	-6	5,198	-0.12%
2023/05/15	4	76.65	0	0.00	76.30	4	5,037	0.08%
2023/05/12	5	77.56	3	78.37	77.50	2	4,996	0.04%
2023/05/11	5	77.56	3	78.37	77.60	2	4,944	0.04%
2023/05/10	13	80.02	11	80.50	80.40	2	4,892	0.04%
2023/05/09	1	78.70	3	79.87	79.50	-2	4,822	-0.04%
2023/05/08	0	0.00	1	79.90	79.80	-1	4,784	-0.02%
2023/05/04	0	0.00	1	77.50	78.00	-1	4,733	-0.02%
2023/05/03	3	78.80	0	0.00	77.60	3	4,725	0.06%
2023/04/28	3	79.53	3	79.00	79.00	0	4,860	0.00%
2023/04/27	13	78.70	19	79.33	79.90	-6	4,807	-0.12%
2023/04/26	21	77.55	22	78.20	78.50	-1	4,567	-0.02%
2023/04/25	23	76.73	20	75.50	76.10	3	4,226	0.07%
2023/04/24	8	76.91	4	77.00	77.10	4	4,059	0.10%
2023/04/21	15	75.51	17.2	76.45	77.80	-2.2	3,863	-0.06%
2023/04/20	1	72.60	8	75.14	75.00	-7	3,451	-0.20%
2023/04/19	0	0.00	2	69.65	69.50	-2	2,962	-0.07%
2023/04/18	4	70.18	1	70.30	69.80	3	2,945	0.10%
2023/04/17	0	0.00	2	69.75	69.20	-2	2,857	-0.07%
2023/04/14	2	67.05	1	66.90	66.80	1	2,791	0.04%
2023/04/13	1	65.90	1	67.10	66.10	0	2,738	0.00%
2023/04/12	0	0.00	1	64.30	64.40	-1	2,615	-0.04%
2023/04/11	2	65.00	7	64.57	64.70	-5	2,589	-0.19%
2023/04/07	0	0.00	10	64.40	64.40	-10	2,525	-0.40%
2023/04/06	5	63.30	40	63.34	63.20	-35	2,531	-1.38%
2023/03/31	0	0.00	10	64.00	63.90	-10	2,522	-0.40%
2023/03/30	17	63.56	0	0.00	63.90	17	2,508	0.68%
2023/03/29	6	63.35	3	63.80	63.50	3	2,482	0.12%
2023/03/28	1	63.50	0	0.00	63.10	1	2,515	0.04%
2023/03/27	19	63.78	0	0.00	62.80	19	2,524	0.75%
2023/03/24	25	64.06	0	0.00	64.60	25	2,537	0.99%
2023/03/23	35	63.90	11	64.79	64.40	24	2,493	0.96%
2023/03/22	1	63.30	30	62.17	61.90	-29	2,355	-1.23%
2023/03/21	30	60.75	3	60.77	61.60	27	2,298	1.17%
2023/03/15	1	59.20	1	59.90	59.10	0	2,178	0.00%
2023/03/14	2	54.30	2	54.60	55.00	0	2,079	0.00%
2023/02/22	3	57.63	0	0.00	57.30	3	2,920	0.10%
2023/02/13	2	55.80	2	56.50	56.30	0	3,055	0.00%
2023/02/09	3	56.80	0	0.00	56.40	3	3,015	0.10%
2023/02/02	2	58.70	2	59.40	59.40	0	2,938	0.00%
2023/01/30	2	60.70	2	60.10	59.90	0	2,761	0.00%
2023/01/17	4	56.25	6	56.20	56.80	-2	2,575	-0.08%
2023/01/09	0	54.80	2	55.50	55.10	-2	2,539	-0.08%
2023/01/04	3	52.70	3	52.80	52.70	0	2,455	0.00%
2022/12/30	5	51.00	2	51.60	51.50	3	2,425	0.12%
2022/12/26	2	51.10	2	51.60	51.50	0	2,395	0.00%
2022/12/19	4	51.75	4	51.20	50.80	0	2,335	0.00%
2022/12/16	0	0.00	38	52.37	51.70	-38	2,284	-1.66%
2022/12/14	40	55.64	2	55.30	55.90	38	2,189	1.74%
2022/12/13	0	0.00	2	55.00	55.20	-2	2,136	-0.09%
2022/12/12	2	53.80	2	54.30	54.50	0	2,098	0.00%
2022/12/09	2	53.90	2	53.40	53.60	0	2,072	0.00%
2022/12/08	2	54.20	2	54.40	54.60	0	2,060	0.00%
2022/12/07	0	0.00	1	54.50	55.00	-1	2,038	-0.05%
2022/12/06	0	0.00	0.2	55.00	55.10	-0.2	2,012	-0.01%
2022/12/05	0	0.00	2.1	56.08	55.80	-2.1	2,007	-0.10%
2022/12/02	0	0.00	0.1	55.80	56.00	-0.1	1,986	-0.01%
2022/12/01	0	0.00	1.1	57.50	56.40	-1.1	1,952	-0.06%
2022/11/30	4	55.85	8	55.06	58.00	-4	1,877	-0.21%
2022/11/29	11	56.79	28	55.88	55.10	-17	1,773	-0.96%
2022/11/28	9	54.39	12	55.23	55.70	-3	1,601	-0.19%
2022/11/25	6	52.95	5	53.56	53.70	1	1,524	0.07%
2022/11/24	0	0.00	11	50.50	52.80	-11	1,463	-0.75%
2022/11/23	21	50.45	0	0.00	49.60	21	1,328	1.58%
2022/11/22	6	49.39	11	49.38	49.55	-5	1,300	-0.38%
2022/11/21	18	49.68	3	49.83	50.00	15	1,259	1.19%
2022/11/18	0	0.00	1.1	47.42	46.85	-1.1	1,148	-0.10%
2022/11/17	2	47.00	5	47.08	47.70	-3	1,111	-0.27%
2022/11/16	0	0.00	1	43.75	43.85	-1	1,003	-0.10%
2022/11/15	0.2	44.00	0	0.00	44.00	0.2	993	0.02%
2022/11/14	0.1	43.40	1	43.30	43.95	-0.9	988	-0.09%
2022/11/09	0.1	42.90	0	0.00	42.75	0.1	977	0.01%
2022/11/07	0	0.00	1	42.60	42.60	-1	1,036	-0.10%
2022/11/04	4	42.23	3	42.27	42.70	1	1,076	0.09%
2022/11/03	1	41.60	1	41.90	41.90	0	1,108	0.00%
2022/11/01	0.1	41.60	0	0.00	41.90	0.1	1,462	0.00%
2022/10/28	0	0.00	2	42.30	42.15	-2	1,517	-0.13%
2022/10/26	0	0.00	3	41.43	41.65	-3	1,560	-0.19%
2022/10/25	2	41.10	0	0.00	41.15	2	1,580	0.13%
2022/10/24	8	41.66	0	0.00	41.20	8	1,584	0.50%
2022/10/20	0	0.00	0.2	40.85	40.95	-0.2	1,573	-0.01%
2022/10/17	0	0.00	0.2	41.50	41.25	-0.2	1,706	-0.01%
2022/10/13	1.1	40.79	0	0.00	40.80	1.1	1,825	0.06%
2022/10/11	1	40.50	0	0.00	40.40	1	1,933	0.05%
2022/10/06	1	41.30	0	0.00	41.05	1	1,962	0.05%
2022/10/03	0	0.00	0.3	40.65	40.65	-0.3	1,977	-0.02%
2022/09/28	0	0.00	1	41.00	40.25	-1	1,945	-0.05%
2022/09/26	14	42.05	0	0.00	42.05	14	1,928	0.73%
2022/09/20	2	44.65	0	0.00	44.85	2	1,935	0.10%
2022/09/08	0.2	46.93	0	0.00	47.20	0.2	1,978	0.01%
2022/09/06	0.1	46.20	0	0.00	46.15	0.1	1,960	0.00%
2022/09/01	2	46.40	2	46.30	46.30	0	1,968	0.00%
2022/08/31	0.2	46.10	0	0.00	46.50	0.2	1,950	0.01%
2022/08/30	0.1	45.30	0	0.00	45.35	0.1	1,929	0.01%
2022/08/26	1.1	44.02	0	0.00	44.00	1.1	1,889	0.06%
2022/08/24	0.1	44.10	0	0.00	43.90	0.1	1,865	0.00%
2022/08/19	0.1	44.10	0	0.00	43.90	0.1	1,860	0.01%
2022/08/18	1	43.90	0	0.00	43.85	1	1,852	0.05%
2022/08/17	0.1	44.85	0	0.00	44.50	0.1	1,842	0.01%
2022/08/16	0.1	44.40	0	0.00	44.35	0.1	1,826	0.00%
2022/08/15	0.1	45.10	0	0.00	44.80	0.1	1,812	0.01%
2022/08/12	0	0.00	3	44.25	44.40	-3	1,795	-0.17%
2022/08/10	0.1	44.40	2	44.35	44.45	-1.9	1,746	-0.11%
2022/08/09	6	40.79	8	42.33	43.25	-2	1,716	-0.12%
2022/08/08	1	43.20	0	0.00	43.20	1	1,492	0.07%
2022/08/04	0	0.00	11	47.85	47.45	-11	1,372	-0.80%
2022/08/03	0	0.00	1	49.55	48.50	-1	1,366	-0.07%
2022/08/01	3	50.53	0	0.00	50.70	3	1,349	0.22%
2022/07/29	0	0.00	1	50.40	50.60	-1	1,335	-0.07%
2022/07/28	1	50.30	2	50.50	50.30	-1	1,329	-0.08%
2022/07/26	13	50.67	2	51.00	50.20	11	1,311	0.84%
2022/07/25	5	50.34	10	50.70	50.60	-5	1,292	-0.39%
2022/07/22	0	0.00	4	53.10	51.70	-4	1,260	-0.32%
2022/07/21	3	53.70	0	0.00	53.40	3	1,201	0.25%
2022/07/20	2	59.20	0	0.00	59.20	2	1,146	0.17%
2022/07/19	5	59.36	0	0.00	59.00	5	1,096	0.46%
2022/07/18	1	62.50	0	0.00	61.30	1	1,019	0.10%
2022/07/04	0	61.00	0	0.00	60.50	0	1,021	0.00%
2022/06/23	0	0.00	2	63.70	63.80	-2	1,235	-0.16%
2022/06/22	1	62.40	0	0.00	62.80	1	1,229	0.08%
2022/06/17	0	0.00	5	62.04	62.20	-5	1,201	-0.42%
2022/06/13	1	62.50	0	0.00	62.10	1	1,312	0.08%
2022/06/09	1	62.90	0	0.00	63.40	1	1,310	0.08%
2022/06/06	3	62.20	0	0.00	62.40	3	1,322	0.23%
2022/06/02	1	62.40	0	0.00	62.40	1	1,336	0.07%
2022/06/01	4	62.53	0	0.00	62.60	4	1,344	0.30%
2022/05/27	1	61.60	0	0.00	61.20	1	1,324	0.08%
2022/05/26	0	61.30	1	61.10	61.10	-1	1,321	-0.07%
2022/05/11	1	58.10	0	0.00	58.90	1	1,247	0.08%
2022/05/09	15	57.27	3	58.20	56.90	12	1,211	0.99%
2022/04/28	1	58.60	0	0.00	58.50	1	1,196	0.08%
2022/04/27	3	58.83	0	0.00	59.10	3	1,177	0.25%
2022/04/26	17	59.10	0	0.00	59.90	17	1,163	1.46%
2022/04/15	0	0.00	5	59.60	59.80	-5	1,119	-0.45%
2022/04/13	1	59.20	0	0.00	59.30	1	1,110	0.09%
2022/04/12	5	58.30	0	0.00	58.40	5	1,101	0.45%
2022/04/11	0	0.00	2	58.50	58.50	-2	1,078	-0.19%
2022/04/08	1	59.10	0	0.00	59.40	1	1,051	0.10%
2022/04/07	2	59.30	0	0.00	58.80	2	1,029	0.19%
2022/04/06	2	59.70	1	59.50	59.60	1	987	0.10%
2022/03/29	3	60.00	0	0.00	60.00	3	847	0.35%
2022/03/28	2	61.00	0	0.00	61.00	2	793	0.25%
2022/03/23	1	62.19	0	0.00	62.10	1	752	0.14%
2022/01/24	0.3	62.00	0	0.00	61.90	0.3	702	0.04%
2022/01/06	5	63.80	0	0.00	64.10	5	736	0.68%
2022/01/03	2	63.70	0	0.00	63.70	2	830	0.24%
2021/12/20	0	0.00	0	63.20	63.50	0	961	0.00%
2021/11/30	0	0.00	1	64.60	65.70	-1	1,316	-0.08%
2021/11/11	0	0.00	2	66.30	66.30	-2	1,311	-0.15%
2021/11/10	1	67.00	0	0.00	67.30	1	1,313	0.08%
2021/11/09	0	0.00	2	70.35	70.80	-2	1,266	-0.16%
2021/11/08	0	69.90	0	0.00	69.70	0	1,266	0.00%
2021/11/02	2	69.60	6	69.77	69.00	-4	1,335	-0.30%
2021/10/29	1	69.40	0	0.00	69.30	1	1,444	0.07%
2021/10/28	3	69.90	0	0.00	69.90	3	1,455	0.21%
2021/10/19	0	0.00	2	70.30	70.00	-2	1,663	-0.12%
2021/10/15	0	70.00	1	70.00	70.00	-1	1,889	-0.05%
2021/10/12	4	69.38	0	0.00	69.20	4	2,060	0.19%
2021/09/29	0	0.00	0	72.60	73.30	0	2,101	0.00%
2021/09/24	1	73.80	0	0.00	73.50	1	2,120	0.05%
2021/09/23	0	73.60	1	74.00	74.10	-1	2,108	-0.05%
2021/09/22	1	72.80	0.1	73.99	73.20	0.9	2,107	0.04%
2021/09/17	0	0.00	1	73.10	74.00	-1	2,070	-0.05%
2021/09/14	1	70.70	0	0.00	71.20	1	2,020	0.05%
2021/09/13	0	70.20	0	0.00	70.30	0	1,991	0.00%
2021/09/09	0	0.00	1	66.50	66.40	-1	1,991	-0.05%
2021/08/31	0	0.00	2	67.00	68.10	-2	2,044	-0.10%
2021/08/18	0	0.00	1	64.20	65.90	-1	2,224	-0.04%
2021/08/17	0	65.70	0	0.00	64.70	0	2,240	0.00%
2021/08/12	0	0.00	1	70.00	69.90	-1	2,236	-0.04%
2021/08/10	0	0.00	1	69.50	69.40	-1	2,273	-0.04%
2021/08/09	0	0.00	1	70.60	70.40	-1	2,323	-0.04%
2021/08/05	2	71.35	10	70.87	70.80	-8	2,372	-0.34%
2021/08/04	2	69.95	2	69.70	70.60	0	2,440	0.00%
2021/07/28	0	0.00	1	64.40	64.10	-1	2,476	-0.04%
2021/07/27	1	64.90	1	64.70	64.90	0	2,511	0.00%
2021/07/26	1	64.80	1	65.10	64.70	0	2,512	0.00%
2021/07/23	0	0.00	6	66.37	66.40	-6	2,486	-0.24%
2021/07/22	6	62.75	0	0.00	63.00	6	2,428	0.25%
2021/07/21	2	71.35	1	70.80	71.00	1	2,310	0.04%
2021/07/20	1	71.60	0	0.00	71.30	1	2,241	0.04%
2021/07/19	5	72.70	1	73.60	72.60	4	2,203	0.18%
2021/07/16	3	74.13	0	0.00	74.00	3	2,202	0.14%
2021/07/14	0	73.00	0	0.00	72.50	0	2,221	0.00%
2021/07/13	0	0.00	2	76.70	75.30	-2	2,208	-0.09%
2021/07/09	0	0.00	2.1	76.22	76.80	-2.1	2,219	-0.09%
2021/07/07	0	75.90	0	0.00	76.00	0	2,302	0.00%
2021/07/06	1	76.70	4	76.60	76.30	-3	2,318	-0.13%
2021/07/01	2	77.00	0	0.00	76.80	2	2,339	0.09%
2021/06/30	0	0.00	1	76.50	76.80	-1	2,372	-0.04%
2021/06/28	3	75.83	0	0.00	76.90	3	2,435	0.12%
2021/06/24	4	73.25	1.2	73.65	74.50	2.8	2,513	0.11%
2021/06/21	2	72.05	0	0.00	71.90	2	3,001	0.07%
2021/06/18	0	72.40	1	72.80	72.30	-1	3,017	-0.03%
2021/06/17	1	72.00	1	72.80	72.80	0	3,026	0.00%
2021/06/16	2	72.10	0	0.00	72.50	2	3,042	0.07%
2021/06/11	1	71.10	0	0.00	71.30	1	3,041	0.03%
2021/06/10	0	71.30	0	0.00	71.10	0	3,049	0.00%
2021/06/01	0	0.00	1	69.20	70.20	-1	2,926	-0.03%
2021/05/28	1	67.90	0	0.00	67.80	1	2,889	0.03%
2021/05/18	0	0.00	1	65.50	67.40	-1	2,796	-0.04%
2021/05/17	1	65.80	0	0.00	63.80	1	2,762	0.04%
2021/05/14	1	68.80	0	0.00	67.00	1	2,695	0.04%
2021/05/12	3	69.73	2	66.30	69.00	1	2,603	0.04%
2021/05/10	0	0.00	1	71.80	72.10	-1	2,453	-0.04%
2021/05/07	0.1	70.50	0	0.00	70.90	0.1	2,423	0.00%
2021/05/06	0.1	69.30	2	69.50	69.60	-2	2,403	-0.08%
2021/05/05	1	69.00	0	0.00	69.00	1	2,375	0.04%
2021/05/03	9	70.46	0	0.00	70.40	9	2,274	0.40%
2021/04/29	0	0.00	1	72.00	71.70	-1	2,264	-0.04%
2021/04/28	1	72.30	0	0.00	72.40	1	2,271	0.04%
2021/04/27	0.1	70.80	0	0.00	71.30	0.1	2,271	0.00%
2021/04/26	2.1	70.50	1	70.30	70.20	1.1	2,254	0.05%
2021/04/23	1	69.50	1	69.70	70.10	0	2,248	0.00%
2021/04/22	0	0.00	2	71.25	70.10	-2	2,243	-0.09%
2021/04/21	0	0.00	1	70.40	71.60	-1	2,172	-0.05%
2021/04/20	1	70.20	1	69.90	70.00	0	2,128	0.00%
2021/04/19	1	69.40	5	69.48	69.60	-4	2,102	-0.19%
2021/04/16	0	0.00	10	67.60	68.10	-10	2,075	-0.48%
2021/04/15	1	67.50	0	0.00	67.20	1	2,046	0.05%
2021/04/14	0	0.00	10	67.30	67.50	-10	2,037	-0.49%
2021/04/13	1	69.30	0	0.00	67.70	1	2,036	0.05%
2021/04/12	4	66.90	0	0.00	66.70	4	2,000	0.20%
2021/04/09	0	0.00	7	65.73	66.60	-7	1,996	-0.35%
2021/04/08	13	65.88	1	65.80	65.90	12	1,979	0.61%
2021/04/07	1	66.10	0	0.00	66.10	1	1,967	0.05%
2021/04/06	1	66.30	1	66.40	66.10	0	1,945	0.00%
2021/04/01	0	0.00	2	66.20	66.40	-2	1,913	-0.10%
2021/03/31	12.1	66.20	1	66.20	66.30	11.1	1,902	0.58%
2021/03/30	3	66.60	0.1	66.90	66.70	2.9	1,854	0.16%
2021/03/29	3	65.90	1.8	66.11	67.00	1.2	1,807	0.07%
2021/03/26	12.1	65.14	1	67.20	66.30	11.1	1,710	0.65%
2021/03/25	0	0.00	3.1	65.10	65.10	-3.1	1,346	-0.23%
2021/03/23	2	54.90	0	0.00	53.90	2	1,177	0.17%
2021/03/22	0	0.00	8	52.95	54.40	-8	1,145	-0.70%
2021/03/19	0	0.00	1	52.40	51.30	-1	1,104	-0.09%
2021/03/18	0	0.00	0.4	52.00	52.10	-0.4	1,076	-0.04%
2021/03/17	6	52.10	3	53.10	51.50	3	1,068	0.28%
2021/03/15	6	51.70	0	0.00	51.90	6	1,025	0.58%
2021/02/26	1	48.10	0	0.00	48.10	1	1,042	0.10%
2021/01/25	0	0.00	0.4	47.15	47.65	-0.4	1,074	-0.04%
2021/01/18	0	0.00	0.4	47.83	48.30	-0.4	1,006	-0.04%
2021/01/11	1	51.30	0.2	51.30	51.50	0.8	942	0.09%
2021/01/08	0	0.00	1	50.60	50.50	-1	921	-0.11%
2021/01/06	0	0.00	0	50.60	51.10	0	903	0.00%
2021/01/05	0	0.00	0.4	51.20	50.80	-0.4	872	-0.05%
2020/12/30	0	0.00	2	49.80	50.30	-2	781	-0.26%
2020/12/29	0	0.00	1	49.15	49.05	-1	783	-0.13%
2020/12/28	2	49.30	0	0.00	49.00	2	786	0.25%
2020/12/18	0	0.00	1	48.00	47.70	-1	767	-0.13%
2020/11/26	1	48.90	0	0.00	48.95	1	783	0.13%
2020/11/20	1	50.00	1	49.85	50.00	0	792	0.00%
2020/11/19	1	49.60	0	0.00	49.70	1	799	0.13%
2020/11/18	0	0.00	1	50.50	50.60	-1	795	-0.13%
2020/11/13	0	0.00	2	47.80	47.40	-2	830	-0.24%
2020/11/11	1	46.35	0	0.00	46.60	1	880	0.11%
2020/11/10	0	0.00	3	45.45	45.35	-3	900	-0.33%
2020/11/03	1	44.45	0	0.00	44.55	1	958	0.10%
2020/10/30	0	0.00	1	44.15	44.50	-1	975	-0.10%
2020/10/16	0	0.00	1	44.35	44.40	-1	1,033	-0.10%
2020/10/08	0	0.00	5	44.30	44.50	-5	1,024	-0.49%
2020/09/24	0	0.00	5	40.20	40.30	-5	985	-0.51%
2020/09/22	2	42.40	0	0.00	42.45	2	951	0.21%
2020/09/21	2	43.23	0	0.00	43.20	2	953	0.21%
2020/09/14	1	41.75	0	0.00	42.05	1	945	0.11%
2020/08/24	1	43.00	0	0.00	42.65	1	986	0.10%
2020/08/10	0	0.00	1	39.45	39.70	-1	1,143	-0.09%
2020/07/27	5	37.55	0	0.00	37.05	5	1,111	0.45%
2020/07/24	10	37.80	0	0.00	37.70	10	1,112	0.90%
2020/07/15	0	0.00	0	37.80	37.95	0	1,235	0.00%
2020/06/11	0	0.00	1	39.15	38.40	-1	1,536	-0.07%
2020/06/09	1	38.75	0	0.00	39.20	1	1,525	0.07%
2020/05/27	1	36.30	1	36.20	36.00	0	1,448	0.00%
2020/05/26	0	0.00	3	36.22	36.25	-3	1,456	-0.21%
2020/05/19	3	36.00	0	0.00	36.60	3	1,371	0.22%
2020/05/18	0	0.00	2	35.20	35.35	-2	1,301	-0.15%
2020/05/15	2	32.45	0	0.00	32.45	2	1,214	0.16%
2020/04/20	0	0.00	1	30.25	30.35	-1	966	-0.10%
2020/04/01	1	25.30	1	25.05	25.45	0	680	0.00%
2020/03/30	0	0.00	1	24.60	25.60	-1	637	-0.16%
2020/03/27	1	26.40	1	26.50	25.90	0	626	0.00%
2020/03/23	0	25.05	0	0.00	25.05	0	596	0.00%
2020/03/19	1	24.75	1	25.95	24.60	0	589	0.00%
2020/03/18	1	27.60	1	27.90	27.30	0	577	0.00%
2020/03/16	1	30.25	1	30.55	29.40	0	567	0.00%
2020/03/13	1	30.20	1	30.55	30.70	0	563	0.00%
2020/02/26	0.4	35.85	0	0.00	35.85	0.4	522	0.08%
2019/12/23	0	0.00	1	38.60	38.75	-1	795	-0.13%
2019/12/18	0.2	38.70	0	0.00	39.10	0.2	809	0.02%
2019/12/17	0	0.00	0.4	38.80	38.80	-0.4	812	-0.05%
2019/11/25	0	0.00	70	39.43	39.25	-70	967	-7.24%
2019/11/15	0	0.00	18	40.45	40.50	-18	1,148	-1.57%
2019/11/11	2	41.50	0	0.00	40.85	2	1,192	0.17%
2019/10/28	0	0.00	12	42.02	41.60	-12	1,284	-0.93%
2019/10/14	0	42.00	0	0.00	42.20	0	1,570	0.00%
2019/08/29	0	0.00	1	25.25	25.25	-1	1,505	-0.07%
2019/08/22	0	0.00	5	24.50	24.55	-5	1,460	-0.34%
2019/08/16	5	23.20	0	0.00	23.75	5	1,469	0.34%
2019/08/13	0	0.00	1	23.40	23.25	-1	1,449	-0.07%
2019/08/12	0	0.00	2	24.05	24.00	-2	1,464	-0.14%
2019/08/08	1	25.10	1	25.20	25.30	0	1,398	0.00%
2019/08/07	1	24.95	0	0.00	25.20	1	1,389	0.07%
2019/08/01	50	25.40	0	0.00	25.35	50	1,393	3.59%
2019/07/31	1	25.75	0	0.00	25.55	1	1,380	0.07%
2019/07/26	17	25.86	0	0.00	25.90	17	1,379	1.23%
2019/07/25	10	25.60	0	0.00	25.55	10	1,367	0.73%
2019/07/23	1	26.00	0	0.00	25.95	1	1,334	0.07%
2019/07/18	3	26.53	0	0.00	26.45	3	1,279	0.23%
2019/07/12	0	0.00	10	28.25	28.30	-10	1,162	-0.86%
2019/07/09	0	0.00	1	28.10	28.15	-1	1,156	-0.09%
2019/07/08	1	28.20	0	0.00	28.20	1	1,169	0.09%
2019/07/03	0	0.00	1	27.70	27.70	-1	1,254	-0.08%
2019/07/01	10	27.80	0	0.00	27.80	10	1,369	0.73%
2019/06/28	1	27.70	1	27.75	27.70	0	1,432	0.00%
2019/06/27	1	27.70	1	27.70	27.75	0	1,531	0.00%
2019/06/26	1	27.75	0	0.00	27.75	1	1,956	0.05%
2019/06/19	10	27.38	0	0.00	27.35	10	1,948	0.51%
2019/06/14	10	27.20	0	0.00	27.15	10	1,952	0.51%
2019/05/29	1	27.60	0	0.00	27.45	1	1,964	0.05%
2019/05/28	1	27.55	0	0.00	27.45	1	1,937	0.05%
2019/05/17	1	27.95	6	27.72	27.80	-5	1,823	-0.27%
2019/05/16	5	27.20	0	0.00	27.20	5	1,755	0.28%
2019/05/13	0	0.00	4	27.25	27.25	-4	1,743	-0.23%
2019/05/06	1	27.45	0	0.00	27.45	1	1,696	0.06%
2019/05/03	0	0.00	1	27.80	27.80	-1	1,680	-0.06%
2019/04/26	2	27.80	0	0.00	27.80	2	1,657	0.12%
2019/04/24	0	0.00	5	27.90	27.90	-5	1,645	-0.30%
2019/04/22	9	27.92	0	0.00	27.90	9	1,639	0.55%
2019/04/19	0	0.00	1	28.00	28.05	-1	1,629	-0.06%
2019/04/18	0	0.00	5	27.70	27.85	-5	1,604	-0.31%
2019/04/16	50	27.50	0	0.00	27.55	50	1,556	3.21%
2019/04/12	0	0.00	1	28.00	28.00	-1	1,508	-0.07%
2019/04/11	30	28.40	0	0.00	28.30	30	1,481	2.03%
2019/04/08	0	0.00	2	28.20	28.55	-2	1,333	-0.15%
2019/04/03	10	28.05	0	0.00	28.05	10	1,263	0.79%
2019/04/02	20	28.15	1	28.20	28.00	19	1,195	1.59%
2019/04/01	6	28.38	2	28.03	28.30	4	1,121	0.36%
2019/03/29	59	29.29	37	28.89	28.50	22	1,013	2.17%
2019/03/22	10	24.25	0	0.00	24.25	10	517	1.93%
2019/03/19	0	0.00	1	24.40	24.25	-1	503	-0.20%
2019/03/07	1	24.45	0	0.00	24.45	1	622	0.16%
2019/03/05	0	0.00	1	24.35	24.40	-1	617	-0.16%
2019/01/10	0	0.00	1	24.05	24.00	-1	640	-0.16%
2019/01/09	1	24.15	0	0.00	24.05	1	647	0.15%
2019/01/04	0	0.00	1	23.55	23.65	-1	676	-0.15%
2018/12/25	1	24.20	1	24.10	24.15	0	750	0.00%
2018/12/21	1	24.45	0	0.00	24.40	1	761	0.13%
2018/12/20	0	0.00	5	24.20	24.20	-5	763	-0.66%
2018/12/19	0	0.00	5	24.40	24.40	-5	763	-0.66%
2018/12/17	5	24.46	0	0.00	24.40	5	772	0.65%
2018/12/11	1	24.20	0	0.00	24.30	1	793	0.13%
2018/12/06	0	0.00	1	23.95	23.85	-1	805	-0.12%
2018/12/05	1	24.40	1	24.35	24.25	0	794	0.00%
2018/12/04	10	24.55	10	24.99	24.20	0	775	0.00%
2018/11/28	1	23.95	0	0.00	24.10	1	705	0.14%
2018/10/11	0.2	24.40	0	0.00	24.40	0.2	1,070	0.01%
2018/08/06	1	26.35	0	0.00	26.25	1	1,108	0.09%
2018/07/20	1	26.75	0	0.00	26.80	1	1,020	0.10%
2018/07/18	1	28.15	0	0.00	28.55	1	956	0.10%
2018/06/22	0	0.00	1	28.80	28.80	-1	938	-0.11%
2018/06/20	0	0.00	10	29.00	29.00	-10	958	-1.04%
2018/06/19	1	28.55	0	0.00	28.70	1	938	0.11%
2018/05/22	0	0.00	16	29.00	29.00	-16	838	-1.91%
2018/04/30	0	0.00	1.5	27.74	27.95	-1.5	825	-0.19%
2018/03/21	0	0.00	1	26.85	26.85	-1	849	-0.12%
2018/01/25	0	0.00	0	26.95	27.00	0	1,020	0.00%