宜特 (3289)-兆豐-嘉義券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
135.5
漲跌
▼2.5
漲幅
-1.81%
成交量
2,056張
產業
上櫃其他電子類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

宜特 (3289)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/06/14	1	139.50	0	0.00	138.00	1	2,732	0.04%
2024/06/07	0	0.00	2.3	136.74	137.00	-2.3	2,775	-0.08%
2024/06/06	0.3	131.50	0	0.00	129.00	0.3	2,737	0.01%
2024/06/05	1	134.00	4.2	134.01	134.00	-3.2	2,724	-0.12%
2024/06/04	0.1	130.50	2.1	133.07	129.00	-2	2,780	-0.07%
2024/06/03	0	0.00	0.2	129.25	128.00	-0.2	2,808	-0.01%
2024/05/31	1.2	126.46	0	0.00	125.00	1.2	2,864	0.04%
2024/05/30	1	127.00	0	0.00	125.50	1	3,061	0.03%
2024/05/29	2	128.50	0	0.00	128.50	2	3,287	0.06%
2024/05/28	0	0.00	0.1	129.00	128.50	-0.1	3,349	0.00%
2024/05/24	5	126.50	0	0.00	125.50	5	3,471	0.14%
2024/05/23	1	126.00	0	0.00	125.50	1	3,520	0.03%
2024/05/20	0.1	126.00	0	0.00	128.00	0.1	3,866	0.00%
2024/05/17	0	0.00	0.1	128.50	128.00	-0.1	3,944	0.00%
2024/05/16	0.1	127.50	0	0.00	127.00	0.1	3,996	0.00%
2024/05/14	0	0.00	0.1	130.00	129.50	-0.1	4,320	0.00%
2024/05/13	0.1	125.00	0	0.00	125.00	0.1	4,451	0.00%
2024/05/09	3.1	130.82	0	0.00	129.50	3.1	4,809	0.06%
2024/05/07	0	0.00	1	132.50	132.50	-1	5,037	-0.02%
2024/05/06	1.1	134.91	0	0.00	133.00	1.1	5,029	0.02%
2024/05/02	2	143.00	2	143.00	144.00	0	4,902	0.00%
2024/04/30	3	145.33	1	145.50	145.00	2	4,870	0.04%
2024/04/29	1	143.00	3	144.33	145.50	-2	4,784	-0.04%
2024/04/26	2	131.50	5.1	133.57	134.00	-3.1	4,599	-0.07%
2024/04/24	0	0.00	4	124.50	125.00	-4	4,512	-0.09%
2024/04/22	2	123.50	0	0.00	117.00	2	4,535	0.04%
2024/04/19	1	122.00	0	0.00	122.50	1	4,547	0.02%
2024/04/18	1.1	130.91	0	0.00	129.50	1.1	4,498	0.02%
2024/04/17	1	132.00	0	0.00	134.50	1	4,462	0.02%
2024/04/15	1	139.50	1	134.50	129.50	0	4,360	0.00%
2024/04/12	2	138.50	5.1	136.80	138.50	-3.1	4,187	-0.07%
2024/04/11	1.1	127.86	1	128.00	127.00	0.1	4,055	0.00%
2024/04/08	0	0.00	0.3	134.00	133.50	-0.3	3,914	-0.01%
2024/04/02	0	0.00	5.2	133.32	132.00	-5.2	3,768	-0.14%
2024/04/01	0	0.00	2	127.75	129.00	-2	3,688	-0.05%
2024/03/29	0	0.00	1	126.00	123.50	-1	3,630	-0.03%
2024/03/26	0	0.00	5	119.00	119.00	-5	3,576	-0.14%
2024/03/20	1	125.50	0	0.00	120.00	1	3,571	0.03%
2024/03/18	1	123.50	0	0.00	124.00	1	3,480	0.03%
2024/03/13	1	120.00	0	0.00	119.00	1	3,390	0.03%
2024/03/12	1	127.00	2	127.75	127.00	-1	3,337	-0.03%
2024/03/08	1.3	129.50	1	132.00	125.50	0.3	3,264	0.01%
2024/03/07	0.1	131.00	11	131.45	129.50	-10.9	3,175	-0.34%
2024/03/06	12.1	132.60	2.1	132.81	135.00	10	3,100	0.32%
2024/03/05	4.2	132.52	4	133.38	133.50	0.2	3,043	0.01%
2024/03/04	10	139.20	2.1	137.29	141.00	7.9	2,840	0.28%
2024/03/01	0.1	129.50	2	134.00	128.50	-1.9	2,607	-0.07%
2024/02/29	3	130.00	4.1	131.76	131.00	-1.1	2,548	-0.04%
2024/02/27	0	0.00	1	128.50	128.00	-1	2,481	-0.04%
2024/02/26	1	129.50	5	133.50	133.00	-4	2,439	-0.16%
2024/02/23	7	129.79	1	132.00	130.50	6	2,410	0.25%
2024/02/22	3	133.17	4.4	133.91	134.00	-1.4	2,349	-0.06%
2024/02/21	0.1	126.50	1.2	130.00	126.00	-1.1	2,169	-0.05%
2024/02/20	8.9	125.06	2	126.00	126.50	6.9	2,056	0.34%
2024/02/19	10.5	128.07	0	0.00	129.50	10.5	1,975	0.53%
2024/02/16	0	0.00	2	134.25	131.50	-2	1,926	-0.10%
2024/02/15	1	133.50	1	132.50	136.00	0	1,766	0.00%
2024/02/05	3	126.00	3	125.67	126.00	0	1,597	0.00%
2024/02/02	1	123.50	7.1	121.13	123.00	-6.1	1,456	-0.42%
2024/02/01	2	114.50	1.3	114.58	117.50	0.7	1,250	0.06%
2024/01/31	0	0.00	2	106.75	108.50	-2	1,071	-0.19%
2024/01/30	0	0.00	3.1	105.08	106.50	-3.1	972	-0.32%
2024/01/29	0	0.00	3.3	96.31	97.50	-3.3	837	-0.39%
2024/01/26	0	95.60	0	0.00	94.30	0	827	0.00%
2024/01/22	0	0.00	1	97.30	97.60	-1	814	-0.12%
2024/01/19	1	96.30	1	94.30	94.20	0	797	0.00%
2024/01/17	0	0.00	1	95.50	95.20	-1	776	-0.13%
2024/01/16	2	97.75	1	97.10	96.50	1	768	0.13%
2024/01/15	0	0.00	1	95.20	98.00	-1	730	-0.14%
2024/01/11	2	90.85	0	0.00	91.20	2	675	0.30%
2024/01/10	0	0.00	1	90.80	90.20	-1	693	-0.14%
2024/01/03	0.2	91.00	0	0.00	91.00	0.2	749	0.03%
2023/12/28	0.1	91.20	0	0.00	91.00	0.1	767	0.01%
2023/12/27	0.2	91.35	0	0.00	91.20	0.2	775	0.03%
2023/12/22	0	0.00	1	91.10	91.00	-1	796	-0.13%
2023/12/19	0	0.00	2	94.15	94.50	-2	802	-0.25%
2023/12/15	2	93.75	2	94.75	93.50	0	849	0.00%
2023/12/14	3.1	91.03	0	0.00	90.40	3.1	803	0.39%
2023/12/11	1	89.90	0	0.00	90.00	1	835	0.12%
2023/11/30	0	0.00	1	95.00	95.00	-1	953	-0.10%
2023/11/27	0	0.00	2	92.80	91.70	-2	1,005	-0.20%
2023/11/23	1	93.40	0	0.00	92.50	1	1,064	0.09%
2023/11/15	2	89.05	0	0.00	89.30	2	1,216	0.16%
2023/11/07	0	0.00	1	89.20	89.70	-1	1,292	-0.08%
2023/11/06	0	0.00	1	90.00	90.30	-1	1,326	-0.08%
2023/11/03	0	0.00	1	87.60	87.60	-1	1,340	-0.07%
2023/11/02	0	0.00	1	87.00	86.70	-1	1,390	-0.07%
2023/10/31	2.4	85.88	0	0.00	84.10	2.4	1,456	0.16%
2023/10/26	1	85.40	0	0.00	85.00	1	1,833	0.05%
2023/10/23	1	87.60	0	0.00	85.90	1	2,214	0.05%
2023/10/18	0	0.00	8	83.21	84.10	-8	2,483	-0.32%
2023/10/17	0	0.00	13	87.55	85.80	-13	3,058	-0.43%
2023/10/13	1	89.10	0	0.00	89.00	1	3,282	0.03%
2023/10/12	0	0.00	1	90.20	90.20	-1	3,341	-0.03%
2023/10/02	1	92.50	1	94.30	94.00	0	3,934	0.00%
2023/09/28	2	91.10	0	0.00	91.40	2	4,051	0.05%
2023/09/20	3	94.13	0	0.00	93.80	3	4,696	0.06%
2023/09/18	0	0.00	1	101.00	99.50	-1	4,911	-0.02%
2023/09/15	0	0.00	2	101.75	101.50	-2	4,978	-0.04%
2023/09/14	1	101.00	1	99.40	101.00	0	4,999	0.00%
2023/09/11	1	97.70	0	0.00	97.50	1	5,050	0.02%
2023/09/01	8	103.88	0	0.00	103.00	8	5,299	0.15%
2023/08/29	0	0.00	1	106.50	107.50	-1	5,260	-0.02%
2023/08/28	1	110.50	2	108.75	108.50	-1	5,259	-0.02%
2023/08/25	2	112.00	2	110.25	111.00	0	5,274	0.00%
2023/08/24	3	110.00	1	109.00	110.50	2	5,247	0.04%
2023/08/18	1	102.50	0	0.00	102.50	1	5,249	0.02%
2023/08/17	1	105.00	1	105.50	106.50	0	5,234	0.00%
2023/08/16	0	0.00	1	103.00	103.50	-1	5,224	-0.02%
2023/08/15	0	0.00	1	102.50	103.00	-1	5,236	-0.02%
2023/08/11	1	103.00	1	103.50	103.00	0	5,230	0.00%
2023/08/10	0	0.00	3	105.17	104.50	-3	5,229	-0.06%
2023/08/09	2	112.00	0	0.00	111.00	2	5,203	0.04%
2023/08/08	2	116.00	1	116.50	114.50	1	5,194	0.02%
2023/08/02	1.6	109.75	1	109.00	110.00	0.6	5,134	0.01%
2023/08/01	1	118.00	2.1	115.95	115.50	-1.1	5,051	-0.02%
2023/07/31	5.3	114.73	6	114.58	112.50	-0.7	4,930	-0.01%
2023/07/28	15	113.10	9	115.22	117.50	6	4,786	0.13%
2023/07/27	1.1	108.00	0	0.00	109.00	1.1	4,531	0.02%
2023/07/26	0	0.00	14	103.64	103.50	-14	4,500	-0.31%
2023/07/25	0	0.00	0.1	108.00	106.50	-0.1	4,521	0.00%
2023/07/24	0.1	105.50	0	0.00	107.00	0.1	4,508	0.00%
2023/07/21	6	110.58	6	111.00	108.00	0	4,467	0.00%
2023/07/20	28	129.13	26	132.08	114.50	2	4,378	0.05%
2023/07/19	0	0.00	4	125.00	127.00	-4	3,801	-0.11%
2023/07/17	1.1	119.91	1	118.00	119.00	0.1	3,642	0.00%
2023/07/14	1	119.50	0.2	119.25	117.00	0.8	3,598	0.02%
2023/07/13	0.2	116.00	0	0.00	117.50	0.2	3,582	0.01%
2023/07/12	3	115.83	1	114.00	114.00	2	3,620	0.06%
2023/07/11	1	116.00	3.1	115.32	117.00	-2.1	3,709	-0.06%
2023/07/10	3	115.50	3	114.83	115.00	0	3,728	0.00%
2023/07/07	4	113.38	3	114.00	114.00	1	3,635	0.03%
2023/07/06	4.1	115.15	3	114.83	116.00	1.1	3,553	0.03%
2023/07/05	2	116.00	3	115.67	114.50	-1	3,451	-0.03%
2023/07/04	1	108.50	1	109.50	110.00	0	3,262	0.00%
2023/07/03	5	103.20	4	103.00	103.00	1	3,146	0.03%
2023/06/30	4	96.40	4	96.53	97.20	0	2,999	0.00%
2023/06/29	1	94.40	2	93.55	94.80	-1	2,954	-0.03%
2023/06/28	5	94.14	6	93.40	93.30	-1	2,944	-0.03%
2023/06/27	2	93.25	2	94.75	92.40	0	2,919	0.00%
2023/06/26	0	0.00	0.1	94.20	92.50	-0.1	2,783	0.00%
2023/06/21	1	94.00	0.2	93.50	93.80	0.8	2,756	0.03%
2023/06/20	1.1	90.55	0	0.00	90.70	1.1	2,730	0.04%
2023/06/16	3	94.10	3	93.70	93.00	0	2,718	0.00%
2023/06/15	0	0.00	2	92.25	92.30	-2	2,714	-0.07%
2023/06/14	2	92.95	0	0.00	92.00	2	2,731	0.07%
2023/06/13	1.2	93.15	2.3	92.65	91.70	-1.1	2,717	-0.04%
2023/06/12	1.3	91.83	1	91.80	90.00	0.3	2,702	0.01%
2023/06/09	2	90.30	1	90.10	90.90	1	2,706	0.04%
2023/06/08	1	89.60	2	89.45	88.70	-1	2,793	-0.04%
2023/06/07	2	90.80	5	91.54	91.90	-3	2,810	-0.11%
2023/06/06	1	87.30	0	0.00	87.10	1	2,993	0.03%
2023/06/05	0	0.00	1	89.40	88.60	-1	3,168	-0.03%
2023/06/02	0	0.00	1	87.60	87.60	-1	3,175	-0.03%
2023/06/01	2	87.65	1	87.70	87.90	1	3,210	0.03%
2023/05/30	0	0.00	2	86.70	86.00	-2	3,179	-0.06%
2023/05/29	5	86.38	5	86.42	86.20	0	3,164	0.00%
2023/05/26	2	84.80	2	84.00	84.10	0	3,125	0.00%
2023/05/25	2	82.00	0	0.00	82.90	2	3,114	0.06%
2023/05/24	0	0.00	1	82.00	81.70	-1	3,143	-0.03%
2023/05/23	1	82.80	0	0.00	82.80	1	3,173	0.03%
2023/05/22	11	82.75	3	82.60	82.40	8	3,214	0.25%
2023/05/19	4	81.10	4	81.58	81.40	0	3,235	0.00%
2023/05/18	4	81.35	3	81.43	81.00	1	3,267	0.03%
2023/05/17	1	79.50	0	0.00	80.50	1	3,282	0.03%
2023/05/12	0	0.00	2	80.70	81.00	-2	3,517	-0.06%
2023/05/11	0	0.00	1	81.00	80.30	-1	3,568	-0.03%
2023/05/09	2	82.70	6	83.08	82.50	-4	3,665	-0.11%
2023/05/03	5	85.00	1	84.90	84.70	4	3,825	0.10%
2023/05/02	0	0.00	2	84.90	84.70	-2	3,908	-0.05%
2023/04/28	8	83.05	5	83.30	83.30	3	3,972	0.08%
2023/04/27	1	78.00	0	0.00	77.80	1	3,926	0.03%
2023/04/25	1	82.20	0	0.00	79.90	1	3,854	0.03%
2023/04/21	4	86.63	0	0.00	84.60	4	3,935	0.10%
2023/04/20	2	87.90	0	0.00	87.50	2	3,923	0.05%
2023/04/18	4	90.40	1	89.90	90.00	3	3,938	0.08%
2023/04/17	7	92.20	3	94.60	92.10	4	3,903	0.10%
2023/04/14	5	94.76	5	93.94	91.30	0	3,819	0.00%
2023/04/13	3	90.50	7	91.20	91.60	-4	3,625	-0.11%
2023/04/12	1	88.00	0	0.00	88.00	1	3,551	0.03%
2023/04/11	2	86.50	0	0.00	86.20	2	3,556	0.06%
2023/04/10	2	86.45	0	0.00	86.90	2	3,571	0.06%
2023/03/31	1	89.30	0	0.00	89.20	1	3,579	0.03%
2023/03/30	2	88.80	1	89.70	88.80	1	3,609	0.03%
2023/03/29	4	89.80	2	89.95	89.00	2	3,658	0.05%
2023/03/28	0	0.00	2	90.60	90.30	-2	3,702	-0.05%
2023/03/27	4	93.98	2	93.45	93.60	2	3,675	0.05%
2023/03/23	1	93.10	0	0.00	92.50	1	3,683	0.03%
2023/03/21	4	92.63	3	91.80	91.80	1	3,842	0.03%
2023/03/20	4	91.52	6	92.32	92.30	-2	4,140	-0.05%
2023/03/17	4	91.15	3	92.77	90.70	1	4,666	0.02%
2023/03/16	2	91.70	7	92.21	92.70	-5	4,958	-0.10%
2023/03/15	1	94.00	3	93.23	93.00	-2	5,259	-0.04%
2023/03/14	1	90.00	1	90.10	89.10	0	5,444	0.00%
2023/03/13	4	90.45	6	91.32	91.80	-2	5,519	-0.04%
2023/03/10	1	94.00	2	93.50	92.00	-1	5,539	-0.02%
2023/03/09	18	96.94	18	97.23	94.00	0	5,539	0.00%
2023/03/08	14	94.96	13	94.62	96.80	1	5,296	0.02%
2023/03/07	4	88.53	4	88.33	88.00	0	5,172	0.00%
2023/03/06	1	89.20	2	89.50	89.10	-1	5,233	-0.02%
2023/03/03	3	88.00	3	88.13	88.80	0	5,284	0.00%
2023/03/01	0	85.90	1	85.10	86.50	-1	5,536	-0.02%
2023/02/24	2	85.50	3	86.63	85.50	-1	5,582	-0.02%
2023/02/23	1	86.20	18	86.70	86.00	-17	5,753	-0.30%
2023/02/22	26	85.09	2	85.70	84.90	24	5,831	0.41%
2023/02/21	6	88.12	1	88.20	87.10	5	5,888	0.08%
2023/02/20	2	89.00	3	88.67	89.00	-1	5,973	-0.02%
2023/02/17	3	85.47	0	0.00	86.80	3	5,997	0.05%
2023/02/16	0	0.00	1	86.30	85.80	-1	6,038	-0.02%
2023/02/15	1	84.70	1	84.50	84.70	0	6,101	0.00%
2023/02/14	1	84.00	0	0.00	84.60	1	6,165	0.02%
2023/02/13	5	85.04	1	84.00	84.40	4	6,236	0.06%
2023/02/10	1	91.60	1	92.50	91.90	0	6,272	0.00%
2023/02/08	1	90.60	2	90.65	90.30	-1	6,663	-0.02%
2023/02/07	1	90.80	14	88.57	90.80	-13	6,698	-0.19%
2023/02/06	9	87.07	10	87.44	87.20	-1	6,843	-0.01%
2023/02/03	15	89.00	0	0.00	89.00	15	7,270	0.21%
2023/02/02	0	0.00	1	88.50	88.40	-1	7,405	-0.01%
2023/02/01	2	86.80	5	86.28	87.20	-3	7,399	-0.04%
2023/01/31	1	85.60	6	84.78	85.60	-5	7,414	-0.07%
2023/01/30	7	83.00	2	82.45	83.10	5	7,395	0.07%
2023/01/11	11	77.20	11	77.33	76.50	0	7,780	0.00%
2023/01/06	1	75.00	1	75.00	75.00	0	8,045	0.00%
2023/01/04	0	0.00	5	76.12	75.30	-5	8,187	-0.06%
2023/01/03	13	74.03	12	73.28	75.30	1	8,244	0.01%
2022/12/29	2	71.75	2	71.30	71.70	0	8,282	0.00%
2022/12/28	0	0.00	3	72.97	71.30	-3	8,326	-0.04%
2022/12/26	2	76.25	1	75.30	75.30	1	8,522	0.01%
2022/12/23	2	74.55	2	77.80	77.80	0	8,623	0.00%
2022/12/21	2	76.85	2	76.50	76.50	0	8,712	0.00%
2022/12/20	1	80.80	21	79.10	77.50	-20	8,722	-0.23%
2022/12/19	21	78.38	0	0.00	79.00	21	8,723	0.24%
2022/12/14	3	81.10	2	81.30	81.50	1	8,811	0.01%
2022/12/13	37	80.34	36	80.59	80.00	1	8,819	0.01%
2022/12/12	10	84.50	6	86.10	81.80	4	8,830	0.05%
2022/12/09	39	92.44	42	90.87	90.30	-3	8,649	-0.03%
2022/12/08	16	85.50	18	85.47	88.50	-2	8,305	-0.02%
2022/12/07	15	85.75	8	85.26	80.50	7	8,171	0.09%
2022/12/06	16	85.24	14	84.96	84.60	2	7,980	0.03%
2022/12/05	0	0.00	2	82.70	81.80	-2	7,737	-0.03%
2022/12/02	5	81.74	2	82.25	81.30	3	7,628	0.04%
2022/11/29	3	76.30	3	76.50	76.80	0	7,477	0.00%
2022/11/28	0	0.00	3	80.07	78.10	-3	7,465	-0.04%
2022/11/25	0	0.00	6	82.67	80.00	-6	7,465	-0.08%
2022/11/24	2	83.80	0	83.44	83.70	2	7,453	0.03%
2022/11/23	8	83.99	3	81.83	84.60	5	7,340	0.07%
2022/11/21	5	85.34	2	83.95	83.40	3	7,191	0.04%
2022/11/18	8	83.69	8	83.43	83.40	0	7,036	0.00%
2022/11/17	1	82.64	3	82.47	82.60	-2	7,000	-0.03%
2022/11/16	2	81.70	1	80.00	81.50	1	6,954	0.01%
2022/11/15	1	78.80	0	0.00	78.70	1	6,830	0.01%
2022/11/11	8	81.86	8	82.01	80.00	0	6,693	0.00%
2022/11/09	0	0.00	1	81.80	81.20	-1	6,485	-0.02%
2022/11/08	1	82.20	1	81.00	81.00	0	6,368	0.00%
2022/11/07	36	84.00	39	82.99	81.50	-3	6,185	-0.05%
2022/11/04	12	74.19	10	73.27	78.80	2	5,887	0.03%
2022/11/03	5	74.90	9	75.36	75.50	-4	5,665	-0.07%
2022/11/02	13	77.92	12	78.18	76.40	1	5,580	0.02%
2022/11/01	23	80.47	19	80.72	81.70	4	5,354	0.07%
2022/10/31	0	0.00	3	76.23	78.50	-3	4,889	-0.06%
2022/10/27	1	72.60	1	73.30	74.20	0	4,646	0.00%
2022/10/26	1	70.20	1	71.20	71.70	0	4,562	0.00%
2022/10/25	2	72.05	4	72.03	71.00	-2	4,479	-0.04%
2022/10/24	3	71.50	2	71.40	71.40	1	4,378	0.02%
2022/10/20	11	70.24	10	68.47	69.50	1	4,190	0.02%
2022/10/19	2	74.70	2	76.10	74.80	0	4,056	0.00%
2022/10/18	0	0.00	2	74.60	76.50	-2	3,905	-0.05%
2022/10/17	8	70.84	6.2	71.53	73.00	1.8	3,671	0.05%
2022/10/14	1	66.40	1	67.40	67.90	0	3,533	0.00%
2022/10/13	1	65.40	1	65.20	61.80	0	3,500	0.00%
2022/10/12	0.1	65.03	1	65.30	63.90	-0.9	3,405	-0.03%
2022/10/11	23	71.19	25	70.29	69.50	-2	3,310	-0.06%
2022/10/07	24	76.97	26	76.32	77.20	-2	3,209	-0.06%
2022/10/06	11	74.67	11	74.70	75.10	0	3,099	0.00%
2022/10/05	4	75.58	1	76.20	74.70	3	3,066	0.10%
2022/10/04	18	76.15	19	76.15	75.60	-1	2,987	-0.03%
2022/10/03	3	73.20	3	74.30	75.20	0	2,811	0.00%
2022/09/30	21	73.72	21	73.50	74.20	0	2,715	0.00%
2022/09/29	11	72.34	10	72.92	73.20	1	2,584	0.04%
2022/09/28	9	71.34	9	69.49	68.90	0	2,476	0.00%
2022/09/27	20	73.39	21	71.89	73.50	-1	2,392	-0.04%
2022/09/26	6	70.77	7	71.99	68.60	-1	2,313	-0.04%
2022/09/23	16	74.18	15	73.73	71.70	1	2,237	0.04%
2022/09/22	17	76.14	15	76.01	77.00	2	2,146	0.09%
2022/09/21	12	74.22	14	74.46	74.90	-2	2,067	-0.10%
2022/09/20	15	73.97	14	74.53	74.70	1	2,020	0.05%
2022/09/19	3	74.17	3.1	75.47	72.50	-0.1	1,891	0.00%
2022/09/16	11	74.79	8.1	75.45	74.20	3	1,754	0.17%
2022/09/15	12	74.76	12	74.88	74.90	0	1,618	0.00%
2022/09/14	0.1	73.20	2.1	71.00	74.50	-2	1,399	-0.14%
2022/09/13	4.1	70.61	4	70.13	70.60	0.1	1,183	0.01%
2022/09/06	0	0.00	1	67.40	64.30	-1	977	-0.10%
2022/09/05	2	66.85	0	0.00	67.00	2	920	0.22%
2022/09/02	2	67.10	1	68.00	68.10	1	885	0.11%
2022/09/01	0	0.00	2	68.50	66.70	-2	835	-0.24%
2022/08/31	1	64.90	4	67.05	67.40	-3	743	-0.40%
2022/08/30	2	64.40	1	63.30	64.20	1	647	0.15%
2022/08/24	1	62.60	1	63.30	62.50	0	493	0.00%
2022/08/23	0	0.00	8	59.65	61.20	-8	415	-1.93%
2022/08/01	0	0.00	5	54.40	54.10	-5	248	-2.01%
2022/07/22	5	55.00	0	0.00	53.30	5	226	2.21%
2022/07/20	1	53.60	0	0.00	53.70	1	203	0.49%
2022/04/15	0	0.00	3	52.87	52.30	-3	314	-0.95%
2022/04/12	0	0.00	1	53.20	53.20	-1	319	-0.31%
2022/04/07	0	0.00	2.2	53.04	53.20	-2.2	308	-0.72%
2022/04/06	0	53.30	0	0.00	53.30	0	306	0.00%
2022/04/01	0	0.00	6	53.33	53.40	-6	302	-1.99%
2022/03/31	0	0.00	3	53.73	53.20	-3	290	-1.03%
2022/03/29	0	0.00	4	54.90	54.00	-4	285	-1.40%
2022/03/28	0	0.00	6	54.00	54.10	-6	279	-2.14%
2022/03/23	0	0.00	1	53.20	53.00	-1	259	-0.39%
2022/03/21	0	0.00	6	53.30	52.70	-6	253	-2.37%
2022/03/18	0	0.00	3	52.50	52.50	-3	252	-1.19%
2022/03/08	4	47.43	0	0.00	45.80	4	262	1.52%
2022/01/26	1	49.55	0	0.00	49.50	1	620	0.16%
2022/01/21	1	50.60	0	0.00	50.10	1	617	0.16%
2022/01/20	1	51.50	0	0.00	51.40	1	617	0.16%
2022/01/03	0	0.00	6	54.00	53.00	-6	629	-0.95%
2021/12/24	20	52.24	1	51.90	52.00	19	614	3.09%
2021/12/23	3	52.60	1	52.50	52.60	2	609	0.33%
2021/12/22	1	54.30	3	54.30	53.00	-2	605	-0.33%
2021/12/21	0	0.00	9	52.60	52.70	-9	597	-1.51%
2021/12/14	11	51.90	0	0.00	51.50	11	591	1.86%
2021/12/13	5	52.74	0	0.00	52.60	5	585	0.85%
2021/12/09	1	53.10	0	0.00	53.20	1	584	0.17%
2021/12/06	3	53.47	0	0.00	53.50	3	587	0.51%
2021/12/03	8	55.18	3	55.90	54.30	5	589	0.85%
2021/11/25	0	57.30	0	0.00	55.70	0	548	0.01%
2021/11/23	0.1	56.40	1	55.80	56.70	-1	532	-0.18%
2021/11/22	0.1	56.60	2	56.50	56.50	-1.9	526	-0.37%
2021/11/19	0	0.00	0.2	57.00	57.50	-0.2	523	-0.04%
2021/11/18	2	59.80	0	0.00	58.00	2	493	0.41%
2021/11/17	0	0.00	8	58.15	58.50	-8	437	-1.83%
2021/11/16	1.1	56.78	4	55.85	56.50	-3	363	-0.81%
2021/11/11	0	53.70	0	0.00	53.70	0	301	0.01%
2021/11/10	0	52.60	0	0.00	53.00	0	296	0.01%
2021/11/08	0.1	52.10	1	52.40	52.60	-0.9	292	-0.31%
2021/10/29	0	0.00	0	52.00	51.60	0	307	0.00%
2021/10/19	0.1	51.50	0	0.00	50.80	0.1	290	0.02%
2021/09/29	3	48.10	0	0.00	48.05	3	408	0.73%
2021/09/14	0	0.00	0.1	48.80	48.30	-0.1	464	-0.03%
2021/09/01	0	0.00	2	52.30	52.10	-2	478	-0.42%
2021/07/15	4	54.60	0.1	54.50	54.50	3.9	707	0.54%
2021/07/13	0.1	55.00	0	0.00	55.30	0.1	742	0.01%
2021/07/12	0	0.00	10	54.55	54.70	-10	744	-1.34%
2021/07/08	5	54.50	0	0.00	54.50	5	750	0.67%
2021/07/05	0.1	53.80	0	0.00	54.20	0.1	896	0.01%
2021/07/02	0.1	53.20	0	0.00	53.00	0.1	957	0.01%
2021/06/24	6	53.20	0	0.00	53.00	6	979	0.61%
2021/06/22	0	0.00	1	52.30	52.20	-1	979	-0.10%
2021/06/18	0	0.00	5	52.90	53.00	-5	979	-0.51%
2021/06/15	5	52.30	0	0.00	52.50	5	984	0.51%
2021/06/04	0	0.00	1	50.30	50.30	-1	1,022	-0.10%
2021/06/03	1	51.10	0	0.00	50.60	1	1,024	0.10%
2021/05/28	0	0.00	1	50.90	50.70	-1	1,028	-0.10%
2021/05/25	0	0.00	1	49.00	48.65	-1	1,027	-0.10%
2021/05/24	1	47.40	0	0.00	47.20	1	1,023	0.10%
2021/05/12	3	44.60	0	0.00	43.80	3	1,024	0.29%
2021/05/11	0	0.00	2	50.40	48.00	-2	1,004	-0.20%
2021/05/03	3	53.93	0	0.00	53.60	3	997	0.30%
2021/04/22	0	0.00	0.2	55.72	54.70	-0.2	1,008	-0.02%
2021/04/20	0.1	57.00	0	0.00	58.40	0.1	952	0.01%
2021/04/19	0	0.00	3	55.83	55.90	-3	923	-0.32%
2021/04/16	3.1	56.50	0	0.00	56.50	3.1	932	0.33%
2021/04/15	1	54.80	0	0.00	55.20	1	928	0.11%
2021/04/14	0.1	53.40	0.3	54.50	54.90	-0.2	940	-0.02%
2021/04/13	9	56.72	0.3	56.32	55.30	8.7	964	0.90%
2021/04/12	1	56.50	0	0.00	56.40	1	981	0.10%
2021/04/09	0	0.00	0.2	56.60	57.30	-0.2	1,046	-0.02%
2021/04/06	0	0.00	1	53.10	53.10	-1	877	-0.11%
2021/03/31	0	0.00	1	52.50	52.60	-1	869	-0.12%
2021/03/11	1	51.00	0	0.00	51.00	1	839	0.12%
2021/03/09	0.1	52.00	0	0.00	52.20	0.1	840	0.01%
2021/02/19	0	0.00	1	54.70	54.50	-1	876	-0.11%
2021/02/04	1	51.20	0	0.00	51.10	1	886	0.11%
2021/02/02	0.1	52.00	0	0.00	51.40	0.1	889	0.01%
2021/01/27	0	0.00	0.1	54.30	54.20	-0.1	869	-0.01%
2021/01/19	0.1	57.00	0	0.00	56.90	0.1	837	0.01%
2021/01/15	1	56.00	0	0.00	56.00	1	811	0.12%
2021/01/14	0.1	57.00	0	0.00	57.10	0.1	799	0.01%
2021/01/13	0	0.00	2	56.50	56.20	-2	791	-0.25%
2021/01/12	2	56.50	2	57.10	55.60	0	812	0.00%
2021/01/08	0.1	58.40	0	0.00	58.10	0.1	782	0.01%
2021/01/05	3	60.97	0	0.00	61.00	3	740	0.40%
2021/01/04	0	0.00	1	61.90	62.30	-1	714	-0.14%
2020/12/10	2	57.10	0	0.00	56.30	2	664	0.30%
2020/11/30	1	59.60	0	0.00	58.30	1	725	0.14%
2020/11/12	0	0.00	2	55.45	55.80	-2	953	-0.21%
2020/11/09	1	53.70	0	0.00	53.90	1	985	0.10%
2020/10/28	1	52.80	0	0.00	52.80	1	1,343	0.07%
2020/10/20	2	56.00	2	56.40	55.50	0	1,901	0.00%
2020/10/15	2	54.40	0	0.00	54.70	2	2,153	0.09%
2020/09/28	0.3	57.20	0	0.00	56.20	0.3	2,958	0.01%
2020/09/22	0	0.00	12	59.30	59.30	-12	3,738	-0.32%
2020/09/16	0	0.00	8	61.70	61.50	-8	3,810	-0.21%
2020/09/14	0	0.00	60	61.77	63.00	-60	3,826	-1.57%
2020/09/08	0	0.00	5	62.12	62.50	-5	3,907	-0.13%
2020/08/20	0	0.00	6	55.20	56.00	-6	4,368	-0.14%
2020/08/19	6	60.23	6	60.40	60.20	0	4,568	0.00%
2020/08/12	4	64.90	0	0.00	65.00	4	4,804	0.08%
2020/08/11	6	65.00	16.1	65.77	64.50	-10.1	4,799	-0.21%
2020/08/10	1	69.60	1	71.50	68.70	0	4,784	0.00%
2020/08/06	10	70.60	1	71.00	69.60	9	4,857	0.19%
2020/07/31	1.1	70.43	4	70.33	70.60	-2.9	4,896	-0.06%
2020/07/30	0	0.00	38	69.14	69.50	-38	4,838	-0.79%
2020/07/29	1	66.50	7	67.14	68.20	-6	4,807	-0.12%
2020/07/28	49	68.60	45.2	69.33	66.30	3.9	4,772	0.08%
2020/07/27	11	69.30	6	69.17	68.60	5	4,642	0.11%
2020/07/24	8	70.29	4	69.90	69.50	4	4,571	0.09%
2020/07/23	25	69.28	5	69.36	69.00	20	4,458	0.45%
2020/07/21	16	68.25	15	68.30	67.50	1	4,373	0.02%
2020/07/20	6.1	67.24	5	68.40	68.40	1.1	4,286	0.02%
2020/07/17	1	63.10	0	0.00	63.60	1	4,216	0.02%
2020/07/16	4	66.20	4	65.05	66.20	0	4,222	0.00%
2020/07/15	37	66.91	17	66.72	65.50	20	4,200	0.48%
2020/07/14	20	66.08	20	66.49	65.80	0	4,156	0.00%
2020/07/10	0	0.00	10	70.20	68.30	-10	4,089	-0.24%
2020/07/09	0	0.00	5	73.16	75.50	-5	3,895	-0.13%
2020/07/08	5	68.16	4	67.50	68.70	1	3,812	0.03%
2020/07/07	35	68.51	25	68.49	68.00	10	3,753	0.27%
2020/07/06	2	67.65	0	0.00	67.50	2	3,652	0.05%
2020/07/03	37	66.78	36	66.88	66.90	1	3,583	0.03%
2020/07/02	25	64.06	37	64.31	65.30	-12	3,333	-0.36%
2020/07/01	16.2	56.99	4	58.98	59.40	12.2	3,093	0.39%
2020/06/24	6	53.95	6	53.90	54.00	0	2,867	0.00%
2020/06/18	0	0.00	1	53.80	53.70	-1	2,837	-0.04%
2020/06/16	1	53.80	0	0.00	54.10	1	2,828	0.04%
2020/06/15	1	52.80	0	0.00	50.80	1	2,808	0.04%
2020/06/09	7	54.89	2	54.70	55.20	5	2,718	0.18%
2020/06/08	3	57.40	3.1	56.68	56.50	-0.1	2,689	0.00%
2020/06/05	1	56.50	1	56.40	56.90	0	2,702	0.00%
2020/06/04	1	56.50	1	55.80	55.80	0	2,680	0.00%
2020/06/03	1.1	56.99	6	57.00	56.70	-4.9	2,644	-0.19%
2020/06/02	15	56.40	1.1	56.52	56.70	13.9	2,627	0.53%
2020/05/29	35	56.17	33	56.54	55.80	2	2,556	0.08%
2020/05/28	2	56.60	3	57.20	57.40	-1	2,441	-0.04%
2020/05/27	2.1	56.12	3	56.00	55.80	-0.9	2,369	-0.04%
2020/05/26	15	56.45	12	56.79	54.10	3	2,271	0.13%
2020/05/25	11	53.98	67	54.88	55.00	-56	2,007	-2.79%
2020/05/22	0	0.00	4	49.95	50.00	-4	1,813	-0.22%
2020/05/19	1	46.70	1	46.90	47.30	0	1,679	0.00%
2020/05/18	7	45.79	0	0.00	45.85	7	1,647	0.42%
2020/05/15	34	46.20	20	46.26	46.30	14	1,621	0.86%
2020/05/14	25	48.12	1	49.00	45.80	24	1,553	1.54%
2020/05/13	5	48.70	1	49.85	49.75	4	1,415	0.28%
2020/05/12	0	0.00	1	49.05	49.10	-1	1,394	-0.07%
2020/05/11	10	48.25	1	47.70	47.65	9	1,327	0.68%
2020/05/08	1	48.20	0	0.00	48.50	1	1,294	0.08%
2020/05/07	1	46.95	1	47.20	47.50	0	1,266	0.00%
2020/05/06	0	0.00	2	45.00	45.00	-2	1,224	-0.16%
2020/04/28	0	0.00	1	44.50	44.10	-1	1,173	-0.09%
2020/04/27	1	44.15	0	0.00	44.50	1	1,186	0.08%
2020/04/21	19	41.04	18	41.39	40.10	1	1,074	0.09%
2020/04/17	25	39.79	25	40.26	39.35	0	1,027	0.00%
2020/04/16	4	39.35	5	39.04	39.70	-1	996	-0.10%
2020/04/15	0	0.00	5	37.50	37.65	-5	971	-0.51%
2020/04/09	0	0.00	5	37.30	36.65	-5	1,030	-0.49%
2020/04/07	5	36.50	1	36.20	35.95	4	1,149	0.35%
2020/04/01	0	0.00	1	33.80	34.70	-1	1,289	-0.08%
2020/03/31	0	0.00	1	33.60	33.40	-1	1,378	-0.07%
2020/03/30	2	31.50	0	0.00	33.35	2	1,377	0.15%
2020/03/27	1	32.95	0	0.00	32.55	1	1,380	0.07%
2020/03/26	9	32.83	12	32.90	33.40	-3	1,379	-0.22%
2020/03/25	0	0.00	2	31.90	32.10	-2	1,369	-0.15%
2020/03/16	1	34.80	0	0.00	32.50	1	1,435	0.07%
2020/03/11	8	40.98	10	40.94	39.95	-2	1,584	-0.13%
2020/03/06	12	39.96	12	40.00	39.90	0	1,609	0.00%
2020/02/24	0	40.05	0	0.00	40.05	0	1,688	0.00%
2020/02/20	4	40.33	0	0.00	40.30	4	1,708	0.23%
2020/02/14	1	40.15	1	40.40	40.50	0	1,741	0.00%
2020/02/11	9	40.63	9	40.75	40.80	0	1,835	0.00%
2020/01/20	1	44.90	0	0.00	44.85	1	2,070	0.05%
2020/01/17	0	0.00	2	45.60	45.60	-2	2,085	-0.10%
2020/01/10	0.1	44.40	0	0.00	44.40	0.1	2,470	0.00%
2020/01/08	3	44.07	1	43.85	43.75	2	2,536	0.08%
2019/12/31	53	48.09	42	48.57	48.00	11	2,729	0.40%
2019/12/30	2	47.98	0	0.00	48.00	2	2,613	0.08%
2019/12/27	20	47.10	15	46.65	47.00	5	2,569	0.19%
2019/12/26	0	0.00	4	46.50	47.05	-4	2,460	-0.16%
2019/12/24	2	44.00	0	0.00	43.50	2	2,354	0.08%
2019/12/19	2	44.55	0	0.00	44.55	2	2,336	0.09%
2019/12/18	50	44.27	0	0.00	44.50	50	2,334	2.14%
2019/12/13	0	0.00	1	43.45	43.30	-1	2,301	-0.04%
2019/12/09	9	45.17	7	45.16	45.55	2	2,183	0.09%
2019/12/06	13	44.87	13	44.87	45.30	0	2,102	0.00%
2019/12/05	1	44.20	1	43.70	44.35	0	2,006	0.00%
2019/12/03	0	0.00	5	41.95	41.95	-5	1,938	-0.26%
2019/12/02	0	0.00	1	41.95	42.10	-1	1,936	-0.05%
2019/11/28	11	43.29	11	43.59	43.00	0	1,921	0.00%
2019/11/27	7	42.51	2	42.40	42.50	5	1,873	0.27%
2019/11/26	0	0.00	5	41.90	41.65	-5	1,852	-0.27%
2019/11/22	0	0.00	5	41.39	41.70	-5	1,834	-0.27%
2019/11/21	5	41.30	0	0.00	41.10	5	1,833	0.27%
2019/11/19	5	40.75	0	0.00	40.80	5	1,833	0.27%
2019/11/12	0	0.00	30	40.82	41.10	-30	1,824	-1.64%
2019/11/11	2	42.00	5	41.98	41.50	-3	1,810	-0.17%
2019/11/08	5	44.80	0	0.00	43.80	5	1,769	0.28%
2019/11/07	4	44.73	16	44.54	44.05	-12	1,739	-0.69%
2019/11/05	1	43.80	1	43.50	43.50	0	1,607	0.00%
2019/11/04	1	44.50	0	0.00	44.00	1	1,591	0.06%
2019/11/01	0	0.00	6	43.50	43.40	-6	1,555	-0.39%
2019/10/31	1	42.95	0	0.00	43.15	1	1,555	0.06%
2019/10/29	5	42.75	1	42.50	42.35	4	1,520	0.26%
2019/10/24	0	0.00	5	44.60	44.05	-5	1,498	-0.33%
2019/10/23	0	0.00	5	44.95	43.95	-5	1,480	-0.34%
2019/10/21	31	44.12	31	44.96	44.00	0	1,507	0.00%
2019/10/18	0	0.00	3	45.00	47.50	-3	1,387	-0.22%
2019/10/16	10	44.28	0	0.00	44.95	10	1,309	0.76%
2019/10/15	5	44.82	7	44.83	44.25	-2	1,262	-0.16%
2019/10/14	8	39.56	5	41.10	42.35	3	1,134	0.26%
2019/10/09	3	38.65	0	0.00	38.50	3	1,050	0.29%
2019/10/07	10	39.98	10	39.91	39.70	0	1,006	0.00%
2019/09/06	0	0.00	2	44.60	44.35	-2	804	-0.25%
2019/08/26	0	0.00	3	44.23	44.10	-3	768	-0.39%
2019/08/22	0	0.00	1	45.80	45.50	-1	744	-0.13%
2019/08/21	0	0.00	2	45.75	45.25	-2	738	-0.27%
2019/08/14	2	44.55	0	0.00	44.20	2	674	0.30%
2019/07/30	0	0.00	2	47.05	47.05	-2	636	-0.31%
2019/07/26	3	52.33	1	52.80	52.60	2	585	0.34%
2019/07/24	4	51.10	0	0.00	51.10	4	521	0.77%
2019/07/23	4	50.34	4	50.53	50.70	0	493	0.00%
2019/07/19	19	44.64	19	45.19	45.00	0	345	0.00%
2019/07/17	4	42.65	4	43.10	43.20	0	274	0.00%
2019/06/28	0	0.00	12	38.61	38.80	-12	356	-3.36%
2019/06/27	0	0.00	56	39.53	39.40	-56	356	-15.69%
2019/06/21	13	40.74	0	0.00	40.85	13	347	3.74%
2019/06/20	5	40.50	0	0.00	40.75	5	348	1.43%
2019/06/18	0	0.00	1	40.50	40.05	-1	349	-0.29%
2019/05/20	20	39.00	0	0.00	38.50	20	425	4.70%
2019/05/16	2	39.83	1	39.55	39.55	1	458	0.22%
2019/04/24	3	43.20	0	0.00	43.10	3	418	0.72%
2019/04/17	3	43.90	0	0.00	43.30	3	406	0.74%
2019/04/15	27	42.42	0	0.00	41.95	27	396	6.81%
2019/04/10	0	43.10	0	0.00	43.00	0	400	0.00%
2019/02/27	2	40.13	1	40.40	40.20	1	629	0.16%
2019/02/26	1	39.40	2	40.20	40.40	-1	639	-0.16%
2019/02/20	0	0.00	2	42.48	42.05	-2	720	-0.28%
2019/02/18	2	41.75	0	0.00	41.40	2	725	0.28%
2019/02/15	2	43.35	2	42.80	42.00	0	721	0.00%
2019/02/13	0	0.00	6	43.52	44.70	-6	688	-0.87%
2019/01/29	2	43.55	0	0.00	43.30	2	688	0.29%
2019/01/28	2	43.65	0	0.00	44.05	2	693	0.29%
2019/01/24	2	43.70	0	0.00	43.80	2	697	0.29%
2018/12/21	2	47.00	2	47.25	46.80	0	748	0.00%
2018/12/18	4	49.30	4	49.10	46.75	0	725	0.00%
2018/11/27	7	40.26	7	40.90	40.70	0	528	0.00%
2018/11/02	0	0.00	5	34.01	33.75	-5	441	-1.13%
2018/10/31	5	32.35	0	0.00	33.00	5	440	1.14%
2018/10/09	0	0.00	3	43.08	42.20	-3	425	-0.71%
2018/10/04	5	46.84	3	45.30	45.25	2	464	0.43%
2018/06/27	2	65.65	2	65.65	66.20	0	582	0.00%
2018/06/11	1	77.50	0	0.00	77.10	1	571	0.18%
2018/05/02	0	0.00	1	74.40	74.40	-1	897	-0.11%
2018/04/30	1	73.00	1	74.20	72.90	0	897	0.00%
2018/04/26	1	73.20	1	71.60	71.50	0	911	0.00%
2018/04/25	2	72.25	3	73.90	74.00	-1	897	-0.11%
2018/04/24	2	75.25	0	0.00	74.90	2	872	0.23%
2018/04/10	1	92.40	0	0.00	93.40	1	925	0.11%
2018/03/06	0	0.00	3	88.50	89.40	-3	917	-0.33%
2018/02/21	1	93.40	1	93.40	93.60	0	1,002	0.00%
2018/02/12	3	92.30	0	0.00	91.30	3	1,010	0.30%
2018/02/06	0	0.00	2	98.00	91.40	-2	964	-0.21%
2018/02/05	0	0.00	2	99.25	101.50	-2	935	-0.21%
2018/02/02	1	106.50	0	0.00	104.00	1	930	0.11%
2018/01/31	2	104.75	0	0.00	103.50	2	915	0.22%
2018/01/30	1	104.50	4	103.00	104.00	-3	901	-0.33%
2018/01/25	0	0.00	3	113.50	112.00	-3	804	-0.37%
2018/01/23	0	0.00	3	114.50	113.50	-3	813	-0.37%
2018/01/19	0	0.00	2	113.50	113.00	-2	839	-0.24%
2018/01/17	0	0.00	4	113.50	113.00	-4	870	-0.46%
2018/01/15	3	115.50	0	0.00	114.00	3	896	0.33%
2018/01/12	0	0.00	3	114.50	114.50	-3	913	-0.33%
2018/01/10	1	112.50	0	0.00	112.50	1	940	0.11%
2018/01/05	5	123.00	1	121.50	119.50	4	946	0.42%
2018/01/04	2	119.25	0	0.00	120.50	2	925	0.22%
2018/01/02	0	0.00	5	115.20	114.50	-5	943	-0.53%