系微 (6231)-元大-花蓮券商分點個股進出

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

系微

(6231)

可現股當沖

股價
243.5
漲跌
▼5.0
漲幅
-2.01%
成交量
638張
產業
上櫃資訊服務類股
187人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

系微 (6231)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/15	2	254.00	1	248.50	248.50	1	1,930	0.05%
2024/04/12	1	260.00	0.1	261.00	260.00	0.9	1,925	0.05%
2024/04/11	3	270.83	2	266.75	265.00	1	1,918	0.05%
2024/04/10	1	267.00	1	267.50	267.50	0	1,905	0.00%
2024/04/08	1	268.50	0	0.00	267.50	1	1,932	0.05%
2024/04/03	1	276.50	1	270.00	278.00	0	1,958	0.00%
2024/03/28	1	248.00	0	0.00	248.50	1	2,380	0.04%
2024/03/26	0	0.00	1	249.50	246.00	-1	2,602	-0.04%
2024/03/22	1	264.00	0	0.00	257.50	1	2,717	0.04%
2024/03/19	0.1	260.50	0	0.00	258.00	0.1	2,975	0.00%
2024/03/18	1	265.50	0	0.00	268.50	1	3,066	0.03%
2024/03/13	1.1	260.00	1	260.00	258.00	0.1	3,150	0.00%
2024/03/12	1	269.00	0	0.00	266.50	1	3,185	0.03%
2024/03/08	0.1	273.00	0	0.00	271.00	0.1	3,294	0.00%
2024/03/07	0.1	284.00	1.1	287.09	284.00	-1.1	3,373	-0.03%
2024/03/06	1	290.50	2	293.25	291.50	-1	3,424	-0.03%
2024/03/05	2	302.00	2	296.50	296.50	0	3,421	0.00%
2024/03/04	2.1	312.07	8	310.38	303.00	-6	3,412	-0.17%
2024/03/01	4	292.13	5	303.90	312.00	-1	3,354	-0.03%
2024/02/29	9	289.17	5.5	290.50	293.50	3.5	3,206	0.11%
2024/02/27	1.1	266.36	3	263.00	267.00	-1.9	3,118	-0.06%
2024/02/26	4	261.25	0	0.00	258.00	4	3,146	0.13%
2024/02/23	2.1	273.04	0	0.00	264.50	2.1	3,194	0.06%
2024/02/22	1	275.00	4	271.63	277.00	-3	3,150	-0.10%
2024/02/20	1	259.00	1	261.00	260.00	0	3,155	0.00%
2024/02/19	2	265.00	1	264.00	263.00	1	3,177	0.03%
2024/02/16	2	259.75	2	259.75	262.50	0	3,259	0.00%
2024/02/15	1	248.00	2	255.50	258.50	-1	3,297	-0.03%
2024/02/05	0	0.00	2	242.50	240.50	-2	3,280	-0.06%
2024/02/02	1	233.00	0	234.50	240.00	1	3,275	0.03%
2024/02/01	1	238.00	0	0.00	239.50	1	3,262	0.03%
2024/01/30	0	0.00	2	253.25	247.50	-2	3,210	-0.06%
2024/01/26	0	0.00	0.1	247.82	245.50	-0.1	3,228	0.00%
2024/01/25	4	256.00	0	0.00	250.00	4	3,228	0.12%
2024/01/24	3	263.33	2	264.50	262.50	1	3,222	0.03%
2024/01/23	2	254.50	2	258.50	258.50	0	3,212	0.00%
2024/01/22	2	261.00	1	265.50	258.50	1	3,218	0.03%
2024/01/19	2	259.25	2	264.50	262.50	0	3,226	0.00%
2024/01/18	1	262.00	1	256.00	261.50	0	3,238	0.00%
2024/01/17	2	268.75	1	263.00	260.50	1	3,272	0.03%
2024/01/16	1.1	282.00	0	0.00	281.00	1.1	3,280	0.03%
2024/01/12	0	0.00	0	274.50	273.00	0	3,423	0.00%
2024/01/10	0	0.00	0	266.00	263.50	0	3,520	0.00%
2024/01/03	0	0.00	2	277.00	274.00	-2	3,877	-0.05%
2024/01/02	0	0.00	6	261.50	273.00	-6	3,887	-0.15%
2023/12/29	0	0.00	1	267.50	259.50	-1	3,903	-0.03%
2023/12/28	4	289.88	5	292.70	288.00	-1	3,876	-0.03%
2023/12/27	7	287.57	1	286.00	286.00	6	3,845	0.16%
2023/12/26	1	276.00	2	272.50	283.00	-1	3,691	-0.03%
2023/12/25	6	263.17	6	261.33	267.50	0	3,596	0.00%
2023/12/22	3	255.16	1	255.50	256.00	2	3,493	0.06%
2023/12/21	0	238.00	8	230.19	241.00	-8	3,387	-0.24%
2023/12/20	6.3	223.75	3	220.50	224.50	3.3	3,294	0.10%
2023/12/19	7	221.21	5	219.90	221.00	2	3,230	0.06%
2023/12/18	0	216.50	3	220.33	216.00	-3	3,178	-0.09%
2023/12/15	5	223.20	11	218.45	223.00	-6	3,132	-0.19%
2023/12/14	13	208.38	4	209.13	212.50	9	3,100	0.29%
2023/12/13	1	195.00	2	203.00	203.00	-1	3,000	-0.03%
2023/12/11	0	0.00	5	192.80	194.50	-5	3,134	-0.16%
2023/12/08	4	188.75	4	195.00	185.50	0	3,145	0.00%
2023/12/07	5	189.20	1	192.00	187.00	4	3,084	0.13%
2023/12/06	0	0.00	1	189.00	191.00	-1	3,048	-0.03%
2023/12/05	4	188.00	2	190.00	189.00	2	3,008	0.07%
2023/12/04	11	185.55	10	187.95	188.50	1	2,926	0.03%
2023/12/01	3	178.00	8	178.81	184.00	-5	2,817	-0.18%
2023/11/30	1	171.00	0	0.00	177.00	1	2,744	0.04%
2023/11/29	16	175.50	16	174.50	174.50	0	2,719	0.00%
2023/11/28	0	0.00	2	171.00	170.00	-2	2,709	-0.07%
2023/11/27	2	175.00	3	168.67	168.00	-1	2,708	-0.04%
2023/11/24	0	0.00	11	174.41	178.00	-11	2,715	-0.41%
2023/11/22	0	0.00	1.2	171.24	178.00	-1.2	2,696	-0.04%
2023/11/20	2	173.50	1	174.51	173.00	1	2,667	0.04%
2023/11/17	2.2	172.73	3	172.50	170.50	-0.8	2,693	-0.03%
2023/11/16	0	0.00	4	170.88	171.50	-4	2,777	-0.14%
2023/11/15	7	173.14	3	170.67	171.50	4	2,813	0.14%
2023/11/14	0	0.00	4.2	166.05	169.50	-4.2	2,787	-0.15%
2023/11/13	0	0.00	0.1	159.00	157.50	-0.1	2,795	0.00%
2023/11/09	2.1	151.26	0	0.00	150.00	2.1	2,872	0.07%
2023/11/08	0.1	158.50	1	158.00	157.50	-1	2,881	-0.03%
2023/11/07	4	158.75	2	158.50	158.50	2	2,894	0.07%
2023/11/06	0	0.00	1	159.00	159.00	-1	2,937	-0.03%
2023/11/03	5	151.40	0	0.00	150.00	5	2,950	0.17%
2023/11/02	7	153.50	3	156.00	154.50	4	2,988	0.13%
2023/11/01	0	0.00	1	148.00	149.50	-1	3,039	-0.03%
2023/10/31	10	152.95	0	0.00	150.00	10	3,094	0.32%
2023/10/30	2	158.00	1	159.00	155.50	1	3,246	0.03%
2023/10/27	3	161.00	1	161.00	160.00	2	3,376	0.06%
2023/10/26	1	168.50	4	166.75	164.00	-3	3,461	-0.09%
2023/10/25	5	175.80	0	0.00	173.00	5	3,551	0.14%
2023/10/24	4.4	174.75	8	174.31	178.00	-3.6	3,504	-0.10%
2023/10/20	5	172.60	2	170.50	170.50	3	3,425	0.09%
2023/10/19	1	172.00	18	166.78	171.00	-17	3,319	-0.51%
2023/10/18	7	162.00	2	164.25	159.50	5	3,299	0.15%
2023/10/17	2	171.00	0	0.00	169.50	2	3,270	0.06%
2023/10/16	5	168.90	10	169.95	172.00	-5	3,209	-0.16%
2023/10/13	5	166.20	4	168.75	163.00	1	3,156	0.03%
2023/10/12	3	163.83	7	160.93	163.50	-4	3,083	-0.13%
2023/10/11	0	0.00	2	169.50	169.50	-2	2,962	-0.07%
2023/10/06	3	155.33	1	154.50	154.50	2	2,942	0.07%
2023/10/04	4	150.13	3	151.00	151.00	1	2,882	0.03%
2023/10/03	4	155.75	15	157.30	151.00	-11	2,864	-0.38%
2023/10/02	0	0.00	3	151.83	152.50	-3	2,799	-0.11%
2023/09/28	9	148.33	1	152.00	147.00	8	2,788	0.29%
2023/09/27	5	150.00	5	151.50	151.00	0	2,780	0.00%
2023/09/26	8	149.56	0	0.00	149.00	8	2,761	0.29%
2023/09/21	10	149.50	1	149.00	150.00	9	2,736	0.33%
2023/09/20	1	150.50	0	0.00	151.00	1	2,723	0.04%
2023/09/19	1	156.50	0	0.00	154.50	1	2,701	0.04%
2023/09/18	5	156.10	62	153.61	152.50	-57	2,642	-2.16%
2023/09/15	4	158.13	10	157.20	160.00	-6	2,614	-0.23%
2023/09/14	6	155.83	4	156.63	157.50	2	2,504	0.08%
2023/09/13	2	143.50	2	147.75	151.00	0	2,348	0.00%
2023/09/12	1	138.50	1	138.50	138.50	0	2,279	0.00%
2023/09/06	3	142.50	1	144.00	143.00	2	2,251	0.09%
2023/09/04	1	141.00	0	0.00	140.50	1	2,241	0.04%
2023/08/31	0	0.00	2	145.50	145.50	-2	2,232	-0.09%
2023/08/30	3	147.50	1	149.00	149.00	2	2,214	0.09%
2023/08/29	2	143.50	0	0.00	145.00	2	2,185	0.09%
2023/08/28	1	137.00	6	139.42	142.50	-5	2,168	-0.23%
2023/08/25	7	142.86	6	143.83	142.50	1	2,153	0.05%
2023/08/24	17	147.53	8	149.44	146.50	9	2,147	0.42%
2023/08/23	5	150.80	11	149.86	150.50	-6	2,123	-0.28%
2023/08/22	21	144.33	9	150.28	148.50	12	2,053	0.58%
2023/08/21	10	141.35	2	141.25	142.00	8	1,932	0.41%
2023/08/18	13	138.38	24	141.60	136.50	-11	1,863	-0.59%
2023/08/17	1	139.00	1	139.50	141.50	0	1,781	0.00%
2023/08/16	8	127.19	11	127.95	134.50	-3	1,692	-0.18%
2023/08/15	6	124.50	5	128.50	130.00	1	1,635	0.06%
2023/08/14	4	126.88	4	121.88	120.50	0	1,596	0.00%
2023/08/10	6	138.33	5	136.70	130.00	1	1,549	0.06%
2023/08/09	8	138.81	4	138.25	138.00	4	1,501	0.27%
2023/08/08	10	148.75	1	147.50	145.00	9	1,469	0.61%
2023/08/07	9	149.89	3	151.67	154.00	6	1,429	0.42%
2023/08/04	15	154.30	0	0.00	155.50	15	1,380	1.09%
2023/08/02	16	159.03	27	160.07	155.00	-11	1,310	-0.84%
2023/08/01	20	159.38	5	158.90	159.50	15	1,137	1.32%
2023/07/31	10	164.55	8	166.88	173.00	2	990	0.20%
2023/07/28	2	151.25	2	154.00	157.50	0	887	0.00%
2023/07/27	0	0.00	0	143.50	143.50	0	772	-0.01%
2023/07/26	0	0.00	1	130.50	130.50	-1	762	-0.13%
2023/07/25	1	119.00	1	120.00	119.00	0	772	0.00%
2023/07/24	1	117.00	0	0.00	117.00	1	774	0.13%
2023/07/21	0	0.00	5.1	124.91	125.00	-5.1	770	-0.67%
2023/07/20	0	0.00	2	119.25	119.50	-2	778	-0.26%
2023/07/18	1	120.00	2	120.50	114.50	-1	815	-0.12%
2023/07/17	0	0.00	1	110.50	111.00	-1	810	-0.12%
2023/07/11	0	0.00	0	119.00	118.50	0	966	0.00%
2023/07/10	1	116.50	0	0.00	116.00	1	997	0.10%
2023/07/07	0	0.00	2	115.75	118.00	-2	1,035	-0.19%
2023/07/04	1.1	119.80	0.1	119.00	118.00	1	1,134	0.09%
2023/06/21	1	111.50	0	0.00	112.00	1	1,353	0.07%
2023/06/16	1	114.50	0	0.00	114.50	1	1,853	0.05%
2023/06/14	0.1	113.50	0	0.00	113.50	0.1	2,123	0.00%
2023/06/13	0	0.00	1	116.00	116.50	-1	2,184	-0.05%
2023/06/08	1	115.00	0	0.00	115.50	1	2,316	0.04%
2023/06/07	0	0.00	9	120.50	120.00	-9	2,366	-0.38%
2023/06/06	0	118.50	0	0.00	118.00	0	2,503	0.00%
2023/06/05	0	0.00	1	122.50	122.50	-1	2,601	-0.04%
2023/06/02	1	124.00	1	121.50	121.00	0	2,720	0.00%
2023/05/31	0	0.00	1	124.50	122.50	-1	2,823	-0.04%
2023/05/30	0	0.00	2	120.50	120.00	-2	2,814	-0.07%
2023/05/29	1	120.50	6	116.75	120.50	-5	2,834	-0.18%
2023/05/25	1	113.50	0	0.00	114.00	1	2,852	0.04%
2023/05/23	4	116.75	0	0.00	116.50	4	2,886	0.14%
2023/05/17	1	116.00	0	0.00	117.00	1	2,936	0.03%
2023/05/12	1	113.50	0	0.00	115.50	1	3,001	0.03%
2023/05/10	5.1	117.71	0	0.00	116.00	5.1	3,096	0.16%
2023/05/08	0	125.50	0	0.00	124.00	0	3,166	0.00%
2023/05/05	1	122.00	1	121.50	122.00	0	3,160	0.00%
2023/05/04	1	122.00	0	0.00	123.50	1	3,161	0.03%
2023/05/03	4	123.50	0	0.00	123.00	4	3,156	0.13%
2023/04/28	0	0.00	1	125.50	126.50	-1	3,138	-0.03%
2023/04/27	6	123.08	1	124.00	122.50	5	3,121	0.16%
2023/04/26	5	124.00	5	126.30	124.50	0	3,127	0.00%
2023/04/25	9	123.44	1	130.50	123.00	8	3,127	0.26%
2023/04/24	2	129.25	4	127.13	127.00	-2	3,069	-0.06%
2023/04/21	2	127.00	3	123.00	121.00	-1	3,031	-0.03%
2023/04/20	9	129.06	3	126.50	126.50	6	3,012	0.20%
2023/04/19	6	133.17	7	134.43	132.00	-1	2,991	-0.03%
2023/04/18	2	131.00	3	132.50	128.50	-1	2,921	-0.03%
2023/04/17	3	129.67	2	132.50	132.00	1	2,889	0.03%
2023/04/14	0	127.00	0	0.00	124.00	0	2,842	0.00%
2023/04/13	5	127.90	0	0.00	124.00	5	2,828	0.18%
2023/04/12	1	131.00	0	0.00	131.50	1	2,789	0.04%
2023/04/11	4	131.38	5	133.20	135.50	-1	2,750	-0.04%
2023/04/10	0	0.00	1	130.50	129.00	-1	2,701	-0.04%
2023/04/07	0	0.00	1	129.00	128.50	-1	2,676	-0.04%
2023/04/06	1	130.50	0	0.00	130.00	1	2,657	0.04%
2023/03/31	2	129.50	1	130.00	129.50	1	2,645	0.04%
2023/03/29	2	129.50	0	0.00	129.50	2	2,609	0.08%
2023/03/28	3	132.50	0	0.00	131.00	3	2,603	0.12%
2023/03/27	4	138.61	0	0.00	135.00	4	2,568	0.16%
2023/03/24	1	136.00	1	138.00	138.00	0	2,528	0.00%
2023/03/23	0	0.00	0	144.98	143.00	0	2,441	0.00%
2023/03/22	12	142.00	12	143.75	147.50	0	2,369	0.00%
2023/03/21	4	143.13	5	145.50	141.00	-1	2,244	-0.04%
2023/03/20	5	139.00	6	136.75	140.50	-1	1,971	-0.05%
2023/03/17	2	125.00	4	125.63	128.00	-2	1,814	-0.11%
2023/03/16	6	117.50	6	118.00	116.50	0	1,730	0.00%
2023/03/15	1	117.50	4.4	115.08	117.00	-3.4	1,691	-0.20%
2023/03/14	4	113.38	1.1	116.54	111.00	2.9	1,680	0.17%
2023/03/13	2.5	115.10	3	112.83	114.00	-0.5	1,701	-0.03%
2023/03/10	0	0.00	9	121.33	122.00	-9	1,705	-0.53%
2023/03/09	6	131.42	1	134.00	125.50	5	1,670	0.30%
2023/03/08	6	120.75	4	121.75	123.00	2	1,546	0.13%
2023/03/07	11	117.36	30	116.22	118.00	-19	1,438	-1.32%
2023/03/06	4	110.63	21.1	110.01	113.00	-17.1	1,313	-1.30%
2023/03/03	1	104.50	2	105.00	105.50	-1	1,232	-0.08%
2023/03/02	1	103.50	0	0.00	102.00	1	1,191	0.08%
2023/03/01	25	101.00	4	102.00	105.00	21	1,175	1.79%
2023/02/24	1	109.00	1	104.00	104.00	0	1,139	0.00%
2023/02/21	0	0.00	1	105.50	104.50	-1	1,058	-0.09%
2023/02/20	1	103.50	1	104.00	103.50	0	1,033	0.00%
2023/02/16	1	101.50	4	102.50	102.00	-3	994	-0.30%
2023/02/13	26	100.28	0	0.00	99.00	26	957	2.72%
2023/02/09	0	0.00	2	109.50	105.00	-2	895	-0.22%
2023/02/08	4	104.50	16	106.25	108.00	-12	846	-1.42%
2023/02/07	2	103.50	0.1	102.00	103.00	1.9	797	0.24%
2023/02/02	3	94.90	1	94.60	93.80	2	703	0.28%
2023/01/30	7	92.00	0	0.00	94.00	7	691	1.01%
2023/01/13	3	89.80	3	92.23	91.80	0	666	0.00%
2022/12/14	1	93.80	0	0.00	94.40	1	591	0.17%
2022/12/08	0	0.00	0	97.00	99.90	0	531	0.00%
2022/12/07	6	95.40	5	96.88	98.50	1	515	0.19%
2022/12/06	1	98.40	0	0.00	98.50	1	484	0.21%
2022/12/05	0	0.00	1	101.00	98.50	-1	449	-0.22%
2022/12/01	0	86.60	1	87.10	87.10	-1	321	-0.31%
2022/11/14	0	0.00	2	77.30	76.80	-2	283	-0.70%
2022/11/11	3	76.90	0	0.00	76.60	3	283	1.06%
2022/11/07	0	0.00	1	80.50	79.80	-1	276	-0.36%
2022/11/03	0	0.00	0.2	81.80	81.90	-0.2	270	-0.07%
2022/11/01	1	76.90	0	0.00	77.30	1	251	0.40%
2022/10/31	0	0.00	8	73.36	74.30	-8	245	-3.26%
2022/10/28	3	73.10	0	0.00	73.20	3	243	1.23%
2022/10/27	0	0.00	5	73.34	74.90	-5	243	-2.05%
2022/10/26	5	71.58	0	0.00	71.50	5	241	2.07%
2022/10/25	5	71.80	0	0.00	71.70	5	240	2.08%
2022/10/24	0	0.00	1	75.60	73.20	-1	240	-0.42%
2022/10/17	0	0.00	7	70.94	71.60	-7	224	-3.12%
2022/10/14	11	74.51	3	74.00	74.00	8	222	3.59%
2022/08/31	0	0.00	1	76.80	76.90	-1	229	-0.44%
2022/08/30	1	74.60	0	0.00	75.20	1	228	0.44%
2022/08/25	1	75.70	1	75.70	76.30	0	224	0.00%
2022/08/19	0	0.00	1	76.50	76.20	-1	231	-0.43%
2022/08/08	1	71.40	0	0.00	72.00	1	236	0.42%
2022/07/27	0	0.00	3	74.17	74.30	-3	277	-1.08%
2022/07/25	1	78.00	0	0.00	76.00	1	283	0.35%
2022/07/19	1	71.70	0	0.00	71.70	1	312	0.32%
2022/07/15	0	0.00	1	69.90	71.30	-1	334	-0.30%
2022/06/20	0.2	77.90	0	0.00	75.10	0.2	831	0.02%
2022/06/09	1	88.60	0	0.00	89.10	1	990	0.10%
2022/06/07	1	89.10	0	0.00	88.90	1	1,094	0.09%
2022/06/02	0	0.00	4	91.30	91.30	-4	1,156	-0.35%
2022/05/31	0	0.00	3	91.60	91.70	-3	1,334	-0.22%
2022/05/16	3	89.53	0	0.00	87.80	3	1,502	0.20%
2022/05/11	0	0.00	3	89.00	88.70	-3	1,504	-0.20%
2022/04/18	1	103.00	1	101.50	98.00	0	1,527	0.00%
2022/04/15	1	100.50	0	0.00	100.50	1	1,512	0.07%
2022/04/14	1	103.00	0	0.00	103.00	1	1,498	0.07%
2022/04/13	1	112.00	1	109.00	107.50	0	1,480	0.00%
2022/04/11	1	120.00	0	0.00	111.00	1	1,435	0.07%
2022/04/08	1	115.00	5	116.90	117.00	-4	1,369	-0.29%
2022/04/07	11	113.27	5	113.70	106.50	6	1,298	0.46%
2022/03/29	2	107.50	0	0.00	107.50	2	1,101	0.18%
2022/03/23	2	106.00	2	106.50	108.50	0	1,033	0.00%
2022/03/22	1	104.50	13	105.38	108.50	-12	991	-1.21%
2022/03/15	3	97.77	3	97.33	95.00	0	899	0.00%
2022/03/14	12	103.00	0	0.00	101.00	12	872	1.37%
2022/03/10	3	107.00	3	109.67	107.00	0	777	0.00%
2022/03/08	1	99.50	3	97.33	96.10	-2	681	-0.29%
2022/03/07	1	101.50	1	102.50	101.00	0	657	0.00%
2022/03/04	2	110.00	2	111.25	112.00	0	608	0.00%
2022/03/03	0	0.00	7	105.43	107.50	-7	482	-1.45%
2022/02/25	0	0.00	1.4	93.18	95.70	-1.4	381	-0.36%
2022/02/23	0	0.00	1	96.30	97.20	-1	365	-0.27%
2022/02/22	0	0.00	0.1	97.00	91.60	-0.1	354	-0.04%
2022/02/21	0	0.00	0.1	93.30	91.90	-0.1	331	-0.02%
2022/02/16	0	0.00	1	89.40	91.00	-1	346	-0.29%
2022/02/15	0	0.00	0	90.10	88.80	0	343	-0.01%
2022/02/14	0	0.00	1	89.40	89.20	-1	351	-0.28%
2022/02/09	2	86.35	2	87.60	87.70	0	388	0.00%
2022/02/07	1	80.30	0	0.00	81.00	1	382	0.26%
2022/01/26	1	80.50	0	0.00	80.30	1	376	0.27%
2022/01/18	1.3	84.18	0	0.00	83.70	1.3	386	0.32%
2022/01/17	1	84.90	0	0.00	84.10	1	383	0.26%
2022/01/14	0	0.00	1	86.00	84.00	-1	378	-0.26%
2022/01/13	0.3	89.20	0	0.00	87.90	0.3	371	0.07%
2022/01/12	0.1	89.80	0	0.00	88.00	0.1	360	0.03%
2021/12/21	1	83.60	0	0.00	84.00	1	285	0.35%
2021/12/14	0	0.00	0	87.20	86.80	0	283	-0.01%
2021/12/06	0	0.00	1	88.70	88.00	-1	280	-0.36%
2021/12/01	0	0.00	0.1	87.30	87.90	-0.1	286	-0.03%
2021/11/24	0	0.00	0	87.70	87.00	0	307	0.00%
2021/11/23	0	0.00	5	87.14	87.00	-5	308	-1.62%
2021/11/22	1	88.60	0	0.00	89.10	1	310	0.32%
2021/11/15	3	89.00	3	89.73	87.20	0	311	0.00%
2021/11/12	0.1	86.40	0	0.00	87.70	0.1	314	0.03%
2021/11/11	1	88.50	1	89.00	87.20	0	308	0.00%
2021/11/10	1	84.10	0	0.00	84.80	1	299	0.33%
2021/11/09	1	83.70	2.2	86.29	86.30	-1.2	297	-0.39%
2021/11/01	0	0.00	6	80.82	80.80	-6	320	-1.87%
2021/10/29	0	0.00	5	78.10	78.20	-5	338	-1.48%
2021/10/28	15	81.31	0	0.00	79.30	15	358	4.19%
2021/10/14	0	0.00	2	69.80	70.20	-2	774	-0.26%
2021/10/06	0	0.00	1	68.00	68.00	-1	853	-0.12%
2021/10/04	0	0.00	2	68.20	68.20	-2	854	-0.23%
2021/09/24	0	0.00	1	75.40	75.70	-1	850	-0.12%
2021/09/23	0	0.00	0	73.50	74.10	0	853	0.00%
2021/09/14	0	0.00	2	74.70	75.10	-2	882	-0.23%
2021/09/06	0	0.00	0.1	75.47	73.90	-0.1	878	-0.01%
2021/09/03	0.1	77.56	0	0.00	77.10	0.1	878	0.01%
2021/09/02	2	78.75	10	76.88	77.60	-8	872	-0.92%
2021/09/01	2	74.00	8	75.34	73.60	-6	852	-0.70%
2021/08/25	0	0.00	1	72.00	73.40	-1	837	-0.12%
2021/08/19	2	67.50	0	0.00	67.20	2	817	0.24%
2021/08/17	1	69.70	0	0.00	68.90	1	797	0.13%
2021/08/16	1	72.00	0	0.00	71.50	1	792	0.13%
2021/08/13	4	76.05	0	0.00	75.60	4	783	0.51%
2021/08/09	1	85.00	0	0.00	84.00	1	768	0.13%
2021/08/06	1	93.00	2	93.20	93.50	-1	759	-0.13%
2021/08/05	2	97.00	0	0.00	94.60	2	756	0.26%
2021/08/04	3	100.00	1	102.50	98.00	2	749	0.27%
2021/08/03	10	101.05	0	0.00	100.00	10	731	1.37%
2021/08/02	0	0.00	1	99.90	100.50	-1	710	-0.14%
2021/07/30	2	102.50	51	101.51	100.00	-49	677	-7.23%
2021/07/29	50.2	99.20	2	98.80	99.50	48.2	601	8.00%
2021/07/28	5	100.06	6	100.45	102.50	-1	529	-0.19%
2021/07/27	2	95.45	6	96.67	93.60	-4	401	-1.00%
2021/07/26	0	0.00	1	90.80	91.80	-1	354	-0.28%
2021/07/22	0	0.00	1	95.00	91.20	-1	347	-0.29%
2021/07/20	3	89.80	0	0.00	89.70	3	312	0.96%
2021/07/19	1	91.10	2	92.90	91.00	-1	305	-0.33%
2021/07/12	2	80.50	0	0.00	80.20	2	242	0.82%
2021/07/05	1	80.00	0	0.00	80.00	1	261	0.38%
2021/06/21	0	0.00	1	75.60	77.30	-1	299	-0.33%
2021/06/17	1	78.90	0	0.00	78.90	1	301	0.33%
2021/05/28	0.1	76.30	0	0.00	76.50	0.1	344	0.03%
2021/05/24	0	76.60	0	0.00	77.50	0	362	0.00%
2021/05/05	1	77.80	0	0.00	76.50	1	362	0.28%
2021/05/03	0.2	87.62	1	84.00	84.00	-0.8	359	-0.23%
2021/04/27	0.1	90.90	0	0.00	87.60	0.1	375	0.01%
2021/04/16	1	89.00	0	0.00	89.20	1	511	0.20%
2021/04/14	0.1	97.00	0	0.00	90.00	0.1	520	0.02%
2021/04/07	6	99.55	1	99.10	99.10	5	706	0.71%
2021/03/31	1	94.00	1	93.80	93.80	0	695	0.00%
2021/03/16	0	0.00	6	92.07	92.40	-6	991	-0.60%
2021/03/12	0	0.00	9	91.22	91.10	-9	1,002	-0.90%
2021/03/05	0	0.00	14	91.57	91.10	-14	1,018	-1.37%
2021/03/03	6	98.62	0	0.00	95.40	6	1,012	0.59%
2021/03/02	1	99.90	1	98.40	98.00	0	999	0.00%
2021/02/05	0	0.00	0	89.30	89.10	0	987	0.00%
2021/02/03	1	89.00	0	0.00	88.10	1	990	0.10%
2021/01/22	0	92.90	0	0.00	93.30	0	986	0.00%
2021/01/20	2	94.95	0	0.00	92.30	2	983	0.20%
2021/01/18	1	96.00	1	97.70	96.80	0	976	0.00%
2021/01/15	5	99.66	3	100.33	99.20	2	968	0.21%
2021/01/14	2	102.25	0	0.00	100.50	2	958	0.21%
2021/01/13	20	106.03	12	106.42	105.50	8	944	0.85%
2021/01/12	0	0.00	12	101.50	101.50	-12	892	-1.34%
2021/01/06	1	100.00	0	0.00	100.50	1	840	0.12%
2021/01/04	12	108.75	7	107.00	109.00	5	837	0.60%
2020/12/31	2	106.00	3	109.50	109.50	-1	760	-0.13%
2020/12/30	1	99.20	4	100.50	99.70	-3	681	-0.44%
2020/12/29	3	98.87	2	98.00	98.10	1	671	0.15%
2020/12/28	1	96.20	0	94.90	95.00	1	656	0.15%
2020/12/25	3	98.70	0	0.00	97.70	3	652	0.46%
2020/12/24	1	100.50	0	0.00	97.70	1	657	0.15%
2020/12/23	2	98.80	3	99.53	99.10	-1	666	-0.15%
2020/12/22	19	104.92	4	105.25	97.00	15	672	2.23%
2020/12/21	3	100.90	3	101.50	102.00	0	652	0.00%
2020/12/18	7	102.93	5	101.02	99.20	2	641	0.31%
2020/12/17	9	100.31	22	100.68	100.50	-13	604	-2.15%
2020/12/16	20	98.03	13	95.89	97.00	7	541	1.29%
2020/12/15	30	96.76	42	95.82	94.80	-12	509	-2.35%
2020/12/14	11	89.28	11	91.00	91.00	0	451	0.00%
2020/12/11	1	82.70	0	0.00	82.80	1	440	0.23%
2020/12/08	16	85.56	16	86.90	88.30	0	481	0.00%
2020/12/04	1	85.10	7	87.20	85.30	-6	487	-1.23%
2020/12/03	0	89.70	0	0.00	87.70	0	485	0.00%
2020/11/20	1	92.30	1	92.80	92.80	0	633	0.00%
2020/11/06	9	94.98	3	93.90	93.70	6	839	0.72%
2020/10/28	0	0.00	2	91.80	91.70	-2	1,163	-0.17%
2020/10/27	0	0.00	3	95.00	94.80	-3	1,185	-0.25%
2020/10/21	5	97.00	0	0.00	96.40	5	1,356	0.37%
2020/10/19	10	93.53	10	93.08	93.80	0	1,563	0.00%
2020/10/14	2	96.80	1	96.80	96.60	1	1,766	0.06%
2020/10/12	8	100.25	7	99.57	98.10	1	1,872	0.05%
2020/10/06	8	95.45	8	94.19	94.40	0	2,050	0.00%
2020/09/30	1	91.60	1	91.40	93.10	0	2,264	0.00%
2020/09/29	15	94.43	14	91.44	90.20	1	2,327	0.04%
2020/09/28	11	92.64	11	94.34	92.80	0	2,471	0.00%
2020/09/25	3	92.77	3	84.20	87.20	0	2,537	0.00%
2020/09/24	16	94.78	11	94.60	92.80	5	2,688	0.19%
2020/09/23	0	0.00	8	100.00	95.00	-8	2,702	-0.30%
2020/09/15	10	101.00	2	99.20	99.90	8	3,042	0.26%
2020/09/14	16	94.71	17	95.67	98.40	-1	3,079	-0.03%
2020/09/11	1	98.80	5	96.70	96.60	-4	3,109	-0.13%
2020/09/10	9	106.11	8	102.00	100.00	1	3,280	0.03%
2020/09/04	0	0.00	3	107.33	107.00	-3	3,481	-0.09%
2020/09/03	1	113.00	2	112.25	110.50	-1	3,513	-0.03%
2020/09/02	0	0.00	5	105.00	107.50	-5	3,530	-0.14%
2020/09/01	10	104.50	3	105.33	106.00	7	3,619	0.19%
2020/08/31	2	103.25	17	102.06	101.50	-15	3,738	-0.40%
2020/08/28	0	0.00	2	106.00	104.00	-2	3,824	-0.05%
2020/08/27	0	0.00	1	106.00	103.50	-1	3,874	-0.03%
2020/08/26	4	105.75	0	0.00	104.50	4	3,968	0.10%
2020/08/25	1	102.50	2	103.00	103.00	-1	4,031	-0.02%
2020/08/24	3	106.33	4	106.25	104.00	-1	4,202	-0.02%
2020/08/21	1	99.00	0	0.00	101.00	1	4,257	0.02%
2020/08/18	0	0.00	1	111.00	108.50	-1	4,360	-0.02%
2020/08/17	0	0.00	1	113.50	113.00	-1	4,383	-0.02%
2020/08/14	1	115.00	2	112.25	115.00	-1	4,383	-0.02%
2020/08/12	0	0.00	10	108.40	108.50	-10	4,376	-0.23%
2020/08/11	3	109.67	1	109.50	110.00	2	4,369	0.05%
2020/08/10	1	112.00	0	0.00	109.50	1	4,369	0.02%
2020/08/07	4	114.50	7	113.50	113.00	-3	4,396	-0.07%
2020/08/06	2	123.75	2	121.75	120.50	0	4,318	0.00%
2020/08/05	5	122.80	3	120.50	120.50	2	4,269	0.05%
2020/08/04	1	114.50	3	119.17	119.50	-2	4,203	-0.05%
2020/08/03	0	0.00	2	111.00	109.00	-2	4,181	-0.05%
2020/07/31	0	0.00	2	112.00	112.00	-2	4,237	-0.05%
2020/07/28	0	0.00	3	106.50	104.50	-3	4,174	-0.07%
2020/07/27	3	113.67	3	109.50	109.50	0	4,132	0.00%
2020/07/24	1	116.00	1	125.50	116.00	0	4,082	0.00%
2020/07/23	12	124.75	7	124.57	122.50	5	3,998	0.13%
2020/07/22	11	119.91	3	119.67	119.00	8	3,916	0.20%
2020/07/21	6	117.50	7	120.93	121.50	-1	3,858	-0.03%
2020/07/20	0	0.00	1	113.00	111.50	-1	3,766	-0.03%
2020/07/17	1	114.50	1	114.50	110.00	0	3,719	0.00%
2020/07/16	1	118.50	1	120.50	121.00	0	3,660	0.00%
2020/07/15	1	124.50	12	122.75	117.00	-11	3,616	-0.30%
2020/07/14	18	129.00	5	126.40	130.00	13	3,571	0.36%
2020/07/13	4	129.50	4	123.00	124.00	0	3,516	0.00%
2020/07/10	2	129.00	3	126.50	121.00	-1	3,477	-0.03%
2020/07/09	10	140.45	5	140.40	128.50	5	3,404	0.15%
2020/07/08	1	132.00	1	133.50	133.50	0	3,277	0.00%
2020/07/07	7	118.29	6	120.08	121.50	1	3,220	0.03%
2020/07/06	5	106.50	3	109.00	110.50	2	3,090	0.06%
2020/07/03	10	100.55	25	101.80	100.50	-15	3,037	-0.49%
2020/07/02	1	94.00	2	96.00	94.40	-1	2,875	-0.03%
2020/07/01	3.1	95.19	0	0.00	93.50	3.1	2,850	0.11%
2020/06/30	2	93.95	2	94.75	94.60	0	2,828	0.00%
2020/06/29	4	93.68	3	94.60	92.00	1	2,799	0.04%
2020/06/24	15	94.54	17	94.62	93.00	-2	2,756	-0.07%
2020/06/23	4	98.98	3	98.17	100.50	1	2,648	0.04%
2020/06/19	4	96.58	1	95.10	93.30	3	2,508	0.12%
2020/06/18	2	93.15	2	94.45	94.00	0	2,462	0.00%
2020/06/17	5	94.50	4	94.00	94.10	1	2,417	0.04%
2020/06/16	2	89.65	0	0.00	91.80	2	2,231	0.09%
2020/06/15	4	85.45	0	0.00	83.50	4	2,168	0.18%
2020/06/12	4	87.33	19	86.55	86.70	-15	2,144	-0.70%
2020/06/11	10	85.88	7	84.97	83.50	3	2,069	0.14%
2020/06/10	18	88.41	0	0.00	88.00	18	2,031	0.89%
2020/06/09	2	86.30	3	88.50	89.10	-1	1,988	-0.05%
2020/06/08	23	95.72	19	95.88	92.30	4	1,930	0.21%
2020/06/05	8	99.76	9	100.13	102.50	-1	1,836	-0.05%
2020/06/04	11	91.57	6	92.83	93.60	5	1,711	0.29%
2020/06/03	2	83.80	0	0.00	85.10	2	1,615	0.12%
2020/06/02	3	88.60	8	87.49	86.30	-5	1,552	-0.32%
2020/06/01	11	85.86	9	85.14	84.80	2	1,448	0.14%
2020/05/29	9	81.98	7	82.70	84.70	2	1,366	0.15%
2020/05/28	4	74.55	14	75.45	77.10	-10	1,179	-0.85%
2020/05/27	12	75.47	2	77.35	70.10	10	1,092	0.92%
2020/05/26	0	0.00	1	70.70	71.10	-1	962	-0.10%
2020/05/22	5	70.00	0	0.00	69.50	5	937	0.53%
2020/05/21	10	70.95	0	0.00	69.30	10	901	1.11%
2020/05/20	0	0.00	15	68.31	69.60	-15	886	-1.69%
2020/05/19	1	65.00	0	0.00	65.40	1	860	0.12%
2020/05/18	10	67.37	0	0.00	65.00	10	860	1.16%
2020/05/14	2	68.20	2	68.95	65.50	0	848	0.00%
2020/05/13	0.2	66.90	0	0.00	66.50	0.2	823	0.03%
2020/05/11	1	66.70	0	0.00	67.00	1	865	0.12%
2020/05/08	4	67.78	0	0.00	65.80	4	866	0.46%
2020/05/07	0	0.00	2	65.20	68.80	-2	820	-0.24%
2020/05/06	2	63.20	0	0.00	62.60	2	755	0.26%
2020/05/04	0	0.00	4	62.50	61.90	-4	737	-0.54%
2020/04/30	1	61.90	0	0.00	61.90	1	738	0.14%
2020/04/28	0	0.00	1	62.00	62.30	-1	738	-0.14%
2020/04/21	1	57.50	1	58.50	57.00	0	738	0.00%
2020/04/20	2	59.30	0	0.00	59.70	2	736	0.27%
2020/04/17	2	62.00	0	0.00	59.50	2	734	0.27%
2020/04/16	0	0.00	1	61.30	61.30	-1	702	-0.14%
2020/04/09	0	0.00	4	57.50	57.50	-4	653	-0.61%
2020/04/08	6	55.50	9	54.10	53.60	-3	640	-0.47%
2020/04/06	0	0.00	3	48.20	48.45	-3	620	-0.48%
2020/03/31	1	47.50	3	48.17	47.15	-2	644	-0.31%
2020/03/30	4	46.36	0	0.00	47.00	4	641	0.62%
2020/03/26	0	0.00	2	43.00	43.50	-2	638	-0.31%
2020/03/25	4	43.66	2	43.80	42.80	2	638	0.31%
2020/03/24	2	41.60	0	0.00	41.60	2	642	0.31%
2020/03/18	0	0.00	1	42.65	39.00	-1	669	-0.15%
2020/03/17	2	43.65	0	0.00	42.75	2	677	0.30%
2020/03/16	1	49.00	0	0.00	47.45	1	689	0.15%
2020/03/12	1	57.40	0	0.00	56.90	1	783	0.13%
2020/02/27	2	60.50	0	0.00	58.40	2	888	0.22%
2020/02/26	0	0.00	1	60.50	60.40	-1	914	-0.11%
2020/02/25	2	59.40	1	58.60	59.30	1	917	0.11%
2020/02/20	1	61.30	0	0.00	61.00	1	1,041	0.10%
2020/02/14	0	0.00	4	63.30	62.60	-4	1,035	-0.39%
2020/02/13	5	62.44	0	0.00	61.80	5	1,027	0.49%
2020/02/12	4	61.80	4	61.85	61.60	0	1,036	0.00%
2020/02/10	1	53.30	0	0.00	53.20	1	1,021	0.10%
2020/02/07	1	55.00	1	53.80	54.00	0	1,046	0.00%
2020/01/31	0	0.00	7	57.30	57.10	-7	1,393	-0.50%
2020/01/20	0	0.00	2	66.40	65.80	-2	1,512	-0.13%
2020/01/17	2	67.60	0	0.00	66.40	2	1,535	0.13%
2020/01/16	5	68.36	0	0.00	68.50	5	1,554	0.32%
2020/01/15	2	64.70	0	0.00	64.70	2	1,603	0.12%
2020/01/08	0	0.00	1	62.00	61.10	-1	1,631	-0.06%
2020/01/07	1	64.00	0	0.00	62.00	1	1,644	0.06%
2020/01/03	0	0.00	6	67.60	66.10	-6	1,687	-0.36%
2019/12/27	6	67.72	0	0.00	67.40	6	1,812	0.33%
2019/12/23	0	0.00	5	66.12	66.30	-5	1,811	-0.28%
2019/12/18	2	66.70	5	67.84	67.00	-3	1,822	-0.16%
2019/12/17	2	66.90	11	67.14	66.60	-9	1,838	-0.49%
2019/12/16	0	0.00	3	67.47	66.90	-3	1,876	-0.16%
2019/12/13	2	67.70	0	0.00	66.60	2	1,944	0.10%
2019/12/12	0	0.00	2	68.10	67.60	-2	1,937	-0.10%
2019/12/11	2	67.20	5	68.00	67.30	-3	1,925	-0.16%
2019/12/10	1	68.50	3	68.20	69.00	-2	1,902	-0.11%
2019/12/09	1	68.20	0	0.00	68.30	1	1,883	0.05%
2019/12/06	13	65.48	12	65.93	65.50	1	1,799	0.06%
2019/12/03	2	61.30	2	61.80	60.50	0	1,731	0.00%
2019/11/26	0	0.00	1	63.00	63.00	-1	1,841	-0.05%
2019/11/25	0	0.00	9	64.12	63.10	-9	1,961	-0.46%
2019/11/22	9	63.40	0	0.00	62.30	9	1,957	0.46%
2019/11/20	9	62.79	9	63.16	63.20	0	2,037	0.00%
2019/11/19	1	63.70	1	64.50	61.70	0	2,067	0.00%
2019/11/18	1	59.90	1	60.20	59.90	0	1,981	0.00%
2019/11/15	2	60.00	1	60.60	59.90	1	1,979	0.05%
2019/11/14	16	60.07	15	59.54	59.30	1	1,977	0.05%
2019/11/13	1	60.10	1	60.90	60.40	0	1,969	0.00%
2019/11/12	2	59.65	2	60.10	60.90	0	1,963	0.00%
2019/11/11	6	61.70	2	60.10	59.00	4	1,951	0.20%
2019/11/08	4	64.85	0	0.00	64.80	4	1,924	0.21%
2019/11/07	1	65.00	0	0.00	64.20	1	1,919	0.05%
2019/11/01	20	72.06	6	70.70	71.30	14	1,781	0.79%
2019/10/31	10	68.60	10	70.30	70.00	0	1,667	0.00%
2019/10/30	1	70.70	1	71.30	69.40	0	1,586	0.00%
2019/10/28	0	0.00	4	67.98	68.40	-4	1,435	-0.28%
2019/10/24	8	65.48	0	0.00	65.30	8	1,308	0.61%
2019/10/23	0	0.00	13	67.18	66.70	-13	1,276	-1.02%
2019/10/22	5	61.90	5	62.66	61.90	0	1,191	0.00%
2019/10/14	8	62.90	1	62.60	62.00	7	1,128	0.62%
2019/10/09	1	62.00	0	0.00	61.10	1	1,109	0.09%
2019/10/07	1	66.60	1	67.00	67.30	0	1,051	0.00%
2019/10/04	1	64.40	2	60.60	64.40	-1	977	-0.10%
2019/10/02	0	0.00	2	57.10	58.70	-2	905	-0.22%
2019/10/01	0	0.00	2	57.00	56.70	-2	892	-0.22%
2019/09/27	2	57.80	0	0.00	56.10	2	886	0.23%
2019/09/26	2	60.20	2	61.10	59.00	0	870	0.00%
2019/09/24	3	60.90	0	0.00	60.00	3	854	0.35%
2019/09/23	0	0.00	5	60.50	59.20	-5	835	-0.60%
2019/09/20	1	59.50	3	59.80	60.10	-2	820	-0.24%
2019/09/19	3	56.80	4	58.50	57.90	-1	784	-0.13%
2019/09/18	10	57.74	69	60.10	58.10	-59	735	-8.02%
2019/09/17	8	63.90	0	0.00	64.00	8	658	1.21%
2019/09/16	30	63.33	0	0.00	64.00	30	651	4.60%
2019/09/11	30	62.90	0	0.00	63.30	30	640	4.68%
2019/09/02	3	75.73	0	0.00	75.40	3	534	0.56%
2019/08/30	2	75.90	0	0.00	76.00	2	504	0.40%
2019/08/29	0	0.00	12	75.00	75.50	-12	470	-2.55%
2019/08/28	14	71.31	2	71.45	71.50	12	423	2.83%
2019/08/23	2	57.60	7	54.63	56.50	-5	209	-2.38%
2019/08/22	3	52.87	0	0.00	54.00	3	154	1.94%
2019/07/11	1	41.10	0	0.00	41.90	1	67	1.49%
2019/07/08	1	39.80	0	0.00	40.00	1	66	1.51%
2019/03/18	0	0.00	1	46.50	46.50	-1	104	-0.95%
2019/03/12	1	43.40	0	0.00	43.00	1	96	1.03%
2019/02/15	0	0.00	1	40.55	40.80	-1	80	-1.25%
2019/02/12	1	40.20	0	0.00	40.60	1	89	1.12%
2018/11/28	0	0.00	1	34.20	34.50	-1	75	-1.32%
2018/11/26	1	33.50	0	0.00	33.35	1	76	1.32%
2018/10/03	0	0.00	2	40.00	40.15	-2	51	-3.89%
2018/10/01	1	40.00	0	0.00	40.10	1	53	1.89%
2018/09/21	1	41.90	0	0.00	41.50	1	55	1.81%
2018/08/08	0	0.00	2	39.25	39.65	-2	119	-1.67%
2018/08/03	1	39.50	0	0.00	39.60	1	131	0.76%
2018/06/15	1	43.90	1	43.90	43.85	0	138	0.00%
2018/06/08	1	46.85	0	0.00	46.00	1	138	0.72%
2018/04/30	1	36.70	2	36.50	36.40	-1	137	-0.73%
2018/03/27	0	0.00	1	42.75	42.45	-1	198	-0.50%
2018/03/08	0	0.00	2	43.70	43.55	-2	235	-0.85%
2018/02/12	0	0.00	1	36.60	36.90	-1	281	-0.36%
2018/01/26	0	0.00	3	47.00	47.20	-3	387	-0.77%
2018/01/18	5	50.84	0	0.00	49.60	5	505	0.99%