富邦台50 (006208)-兆豐-民生券商分點個股進出

台股 » 個股 » 富邦台50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦台50

(006208)

可現股當沖

股價
99.50
漲跌
▲1.90
漲幅
+1.95%
成交量
3,957張
產業
上市
891人加入追蹤

立即追蹤
本地時間:13:35(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

富邦台50 (006208)籌碼相關－兆豐-民生券商分點個股進出

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-民生券商分點個股進出
兆豐-民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.2	97.78	0	0.00	97.60	0.2	4,764	0.00%
2024/05/20	0.2	97.92	0	0.00	97.65	0.2	4,755	0.00%
2024/05/17	0	98.10	0	0.00	97.80	0	4,722	0.00%
2024/05/14	0	0.00	1.2	95.69	96.15	-1.2	4,810	-0.02%
2024/05/13	0.1	95.73	0	0.00	95.40	0.1	4,823	0.00%
2024/05/10	0.1	94.65	0.2	94.35	94.75	-0.1	4,796	0.00%
2024/05/08	0.1	93.96	9	93.65	94.10	-8.9	4,838	-0.18%
2024/05/06	0.1	93.20	0	0.00	93.30	0.1	4,862	0.00%
2024/05/03	0.1	92.95	0	0.00	92.00	0.1	4,918	0.00%
2024/04/26	0	0.00	1	91.50	91.35	-1	5,032	-0.02%
2024/04/25	1	90.31	0	0.00	89.95	1	5,118	0.02%
2024/04/23	1	88.70	0	0.00	88.75	1	5,117	0.02%
2024/04/22	2.3	88.35	0	0.00	88.00	2.3	5,169	0.05%
2024/04/19	8.4	88.76	0.1	89.50	88.50	8.4	5,100	0.16%
2024/04/18	0	91.60	1	91.60	93.05	-1	4,769	-0.02%
2024/04/17	0.1	92.50	0.1	92.55	92.35	-0.1	4,744	0.00%
2024/04/16	6	91.58	0.1	92.00	91.30	6	4,738	0.13%
2024/04/15	2	93.63	0	0.00	93.80	2	4,550	0.04%
2024/04/11	0.2	94.94	0	0.00	94.95	0.2	4,506	0.01%
2024/04/10	0.2	95.45	0	0.00	95.35	0.2	4,487	0.00%
2024/04/09	0	0.00	1	94.30	95.45	-1	4,544	-0.02%
2024/04/08	0	92.95	0	0.00	93.10	0	4,524	0.00%
2024/04/03	2	92.55	0	0.00	92.80	2	4,477	0.04%
2024/04/02	0	0.00	2	92.90	93.20	-2	4,493	-0.04%
2024/04/01	1.3	92.06	0	0.00	91.85	1.3	4,547	0.03%
2024/03/29	0	92.20	1	92.20	92.25	-1	4,575	-0.02%
2024/03/28	0.1	91.95	0	0.00	91.80	0.1	4,578	0.00%
2024/03/25	2.1	91.96	1	92.05	92.10	1.1	4,469	0.02%
2024/03/21	0.1	91.05	1	90.85	92.00	-0.9	4,466	-0.02%
2024/03/20	1.2	89.99	0	0.00	89.90	1.2	4,510	0.03%
2024/03/18	0	89.80	0	0.00	90.30	0	4,537	0.00%
2024/03/15	1	89.92	0	89.95	89.80	1	4,479	0.02%
2024/03/11	0.3	89.64	0	89.80	89.30	0.3	4,392	0.01%
2024/03/08	0.2	90.85	0.4	90.90	90.10	-0.2	4,354	0.00%
2024/03/07	0	88.45	2	88.70	88.95	-2	4,224	-0.05%
2024/03/06	1	86.45	0	86.30	87.15	1	4,156	0.02%
2024/03/05	0	0.00	1	86.70	86.65	-1	4,062	-0.02%
2024/03/04	0.2	85.53	2	85.85	85.85	-1.8	4,018	-0.04%
2024/03/01	3.2	83.96	0	0.00	83.70	3.2	3,957	0.08%
2024/02/29	0	0.00	0.1	83.70	83.95	-0.1	3,981	0.00%
2024/02/27	2	83.75	0	0.00	83.85	2	3,951	0.05%
2024/02/26	0.1	83.90	0	0.00	84.15	0.1	3,918	0.00%
2024/02/23	1	83.85	19.2	83.90	83.90	-18.2	3,885	-0.47%
2024/02/21	0.1	82.50	0	0.00	82.40	0.1	3,872	0.00%
2024/02/20	0.2	82.50	0	0.00	82.70	0.2	3,902	0.01%
2024/02/19	0	82.35	0.1	82.25	82.40	-0.1	3,917	0.00%
2024/02/16	1	82.80	0	0.00	82.50	1	3,952	0.03%
2024/02/15	0.1	82.85	0.3	82.73	82.95	-0.2	3,934	-0.01%
2024/02/01	0.2	78.35	0	0.00	78.45	0.2	3,836	0.01%
2024/01/30	0	0.00	4	79.40	79.45	-4	3,806	-0.11%
2024/01/29	0	0.00	0.1	79.30	79.60	-0.1	3,833	0.00%
2024/01/26	0	0.00	0.1	79.05	79.10	-0.1	3,829	0.00%
2024/01/25	0	78.90	0	0.00	79.10	0	3,741	0.00%
2024/01/23	0.1	78.00	0.2	77.97	78.15	-0.1	3,713	0.00%
2024/01/22	0.4	78.22	0	0.00	77.90	0.4	3,719	0.01%
2024/01/19	0	0.00	0.1	76.55	77.50	-0.1	3,675	0.00%
2024/01/18	0.5	74.91	3.2	74.90	75.00	-2.7	3,644	-0.07%
2024/01/17	3.2	74.76	0	0.00	74.70	3.2	3,656	0.09%
2024/01/16	3	74.95	0	0.00	75.20	3	3,620	0.08%
2024/01/15	0.1	76.08	0.1	76.25	75.95	0.1	3,554	0.00%
2024/01/12	0	0.00	1	75.65	75.70	-1	3,554	-0.03%
2024/01/11	0.1	75.70	0	0.00	75.90	0.1	3,531	0.00%
2024/01/10	2.2	75.58	0	0.00	75.55	2.2	3,555	0.06%
2024/01/09	0	0.00	0.2	76.30	75.85	-0.2	3,540	-0.01%
2024/01/08	1.1	75.81	0.1	75.95	75.90	1	3,568	0.03%
2024/01/05	3	75.40	0	0.00	75.35	3	3,538	0.09%
2024/01/03	5	75.72	0	0.00	75.60	5	3,555	0.14%
2024/01/02	2	76.85	0	0.00	76.90	2	3,508	0.06%
2023/12/29	1	77.20	0	0.00	77.15	1	3,494	0.03%
2023/12/28	1.1	77.10	0.4	77.10	77.20	0.7	3,518	0.02%
2023/12/27	0	0.00	134.4	76.75	77.10	-134.4	3,477	-3.86%	大賣/鉅額交易
2023/12/26	0	0.00	1.6	76.25	76.40	-1.6	3,405	-0.05%
2023/12/25	0	76.05	0.4	76.05	76.00	-0.3	3,367	-0.01%
2023/12/21	1	75.40	0	0.00	75.50	1	3,403	0.03%
2023/12/20	0.6	76.17	0	0.00	76.10	0.6	3,408	0.02%
2023/12/19	1	76.05	0	0.00	75.95	1	3,436	0.03%
2023/12/18	1.1	75.76	0	0.00	76.10	1.1	3,504	0.03%
2023/12/15	1.3	76.21	1	76.25	76.05	0.3	3,467	0.01%
2023/12/14	0	0.00	0.7	75.60	75.80	-0.7	3,370	-0.02%
2023/12/13	0.1	75.05	0	0.00	75.05	0.1	3,333	0.00%
2023/12/11	0.1	74.70	0	0.00	74.80	0.1	3,336	0.00%
2023/12/08	0.1	74.75	1	74.95	74.65	-0.9	3,337	-0.03%
2023/12/07	1	74.25	0	0.00	74.20	1	3,328	0.03%
2023/12/05	0.1	74.50	0	0.00	74.40	0.1	3,344	0.00%
2023/12/04	0	0.00	1.5	74.97	74.90	-1.5	3,326	-0.05%
2023/11/30	0.1	74.95	0	0.00	74.95	0.1	3,342	0.00%
2023/11/28	0	0.00	2	75.10	74.85	-2	3,353	-0.06%
2023/11/27	2	74.25	0	0.00	74.20	2	3,350	0.06%
2023/11/24	3	74.82	0	0.00	74.85	3	3,284	0.09%
2023/11/22	0.1	74.90	0	0.00	75.00	0.1	3,326	0.00%
2023/11/21	0	0.00	1	75.40	75.55	-1	3,337	-0.03%
2023/11/20	0.3	74.76	1	74.60	74.65	-0.7	3,316	-0.02%
2023/11/15	0.3	75.39	0	0.00	75.30	0.3	3,252	0.01%
2023/11/14	3.6	74.58	0	0.00	74.50	3.6	3,214	0.11%
2023/11/13	0.1	74.55	0	0.00	74.25	0.1	3,222	0.00%
2023/11/10	0.2	73.21	0	0.00	73.15	0.2	3,264	0.01%
2023/11/09	0	0.00	1	73.40	73.45	-1	3,270	-0.03%
2023/11/08	1	72.95	0.1	73.30	73.35	0.9	3,386	0.03%
2023/11/07	0	0.00	0.1	72.95	73.00	-0.1	3,383	0.00%
2023/11/06	0.1	73.05	0	0.00	73.05	0.1	3,437	0.00%
2023/11/02	0	0.00	0	71.80	72.00	0	3,437	0.00%
2023/11/01	0	70.40	0	0.00	70.30	0	3,470	0.00%
2023/10/31	3	70.06	1	70.10	70.10	2	3,518	0.06%
2023/10/30	2.3	70.54	0	0.00	70.55	2.3	3,549	0.06%
2023/10/27	1.1	70.70	0	0.00	70.65	1.1	3,506	0.03%
2023/10/26	2.1	70.46	0	0.00	70.55	2.1	3,508	0.06%
2023/10/25	0.1	71.99	0	0.00	71.70	0.1	3,422	0.00%
2023/10/24	0	71.45	0	0.00	71.60	0	3,403	0.00%
2023/10/23	1.2	71.55	0	0.00	71.55	1.2	3,432	0.03%
2023/10/20	0.3	72.22	0	0.00	72.35	0.3	3,444	0.01%
2023/10/19	0.1	72.30	0	0.00	72.25	0.1	3,445	0.00%
2023/10/18	2.1	72.35	0	0.00	72.10	2.1	3,504	0.06%
2023/10/16	1.3	72.76	0	0.00	72.90	1.3	3,496	0.04%
2023/10/13	0.1	73.20	0	0.00	73.30	0.1	3,535	0.00%
2023/10/11	0	0.00	2	72.90	72.85	-2	3,578	-0.06%
2023/10/06	0	0.00	0	71.80	71.75	0	3,587	0.00%
2023/10/05	0	0.00	0.2	71.05	71.40	-0.2	3,577	0.00%
2023/10/04	0.4	70.61	0	0.00	70.55	0.4	3,576	0.01%
2023/10/03	1	71.60	0	0.00	71.45	1	3,573	0.03%
2023/10/02	0.3	71.90	0.1	71.75	71.80	0.2	3,597	0.01%
2023/09/28	0.1	71.15	0.2	70.70	70.85	-0.1	3,683	0.00%
2023/09/27	1.3	70.35	0	0.00	70.60	1.3	3,690	0.03%
2023/09/26	2.2	70.80	0.3	70.95	70.60	1.9	3,690	0.05%
2023/09/22	2.1	70.71	0	0.00	70.90	2.1	3,670	0.06%
2023/09/21	2.1	71.29	0	0.00	71.10	2.1	3,649	0.06%
2023/09/20	1.2	72.13	0	0.00	72.05	1.2	3,591	0.03%
2023/09/19	1.2	72.51	0	0.00	72.50	1.2	3,601	0.03%
2023/09/18	0.4	73.02	0	0.00	72.80	0.4	3,650	0.01%
2023/09/15	0.2	73.40	1	73.40	73.50	-0.8	3,660	-0.02%
2023/09/13	1.1	72.39	0	0.00	72.25	1.1	3,681	0.03%
2023/09/12	0.4	71.70	0.4	72.20	72.20	0	3,715	0.00%
2023/09/11	1.3	71.84	0.4	71.70	71.65	0.9	3,759	0.02%
2023/09/08	1.1	71.81	0	0.00	71.90	1.1	3,729	0.03%
2023/09/07	1	72.20	0	0.00	72.20	1	3,791	0.03%
2023/09/06	0.1	73.04	0	0.00	72.85	0.1	3,798	0.00%
2023/09/05	0.1	73.15	0.2	73.05	73.10	-0.1	3,759	0.00%
2023/09/01	6.2	72.56	0	0.00	72.70	6.2	3,780	0.16%
2023/08/31	0.2	72.62	0	0.00	72.60	0.2	3,824	0.01%
2023/08/30	0.1	73.25	2.5	73.29	73.10	-2.4	3,858	-0.06%
2023/08/29	0.1	72.40	0	0.00	72.75	0.1	3,884	0.00%
2023/08/28	0	0.00	0.5	72.58	72.40	-0.5	3,899	-0.01%
2023/08/25	1.8	72.44	0	0.00	72.15	1.8	3,908	0.05%
2023/08/24	0	0.00	0.4	73.30	73.40	-0.4	3,946	-0.01%
2023/08/21	1.4	71.46	0	0.00	71.30	1.4	4,135	0.03%
2023/08/18	1.1	71.71	0	0.00	71.55	1.1	4,129	0.03%
2023/08/17	1	71.80	0	0.00	71.90	1	4,123	0.02%
2023/08/16	8.1	71.65	0	0.00	71.80	8.1	4,099	0.20%
2023/08/15	1.7	72.34	0	0.00	72.10	1.7	4,086	0.04%
2023/08/14	4.6	71.94	0	0.00	72.05	4.6	4,124	0.11%
2023/08/11	3.1	73.31	0	0.00	72.95	3.1	4,026	0.08%
2023/08/10	1.3	73.14	0	0.00	73.10	1.3	4,014	0.03%
2023/08/09	0.3	73.48	0	0.00	73.50	0.3	3,997	0.01%
2023/08/08	1.6	73.57	0	0.00	73.40	1.6	3,993	0.04%
2023/08/07	0.3	74.17	1	73.95	74.10	-0.7	3,934	-0.02%
2023/08/04	2.3	73.56	0	0.00	73.60	2.3	3,888	0.06%
2023/08/02	2.2	73.94	0.2	74.15	74.00	2	3,833	0.05%
2023/08/01	0.2	74.58	0	0.00	74.85	0.2	3,792	0.01%
2023/07/31	1.6	74.37	1	74.20	74.50	0.6	3,779	0.02%
2023/07/28	0.1	74.70	0	0.00	74.80	0.1	3,761	0.00%
2023/07/26	0.2	74.50	0	0.00	74.40	0.2	3,781	0.01%
2023/07/24	0.2	73.69	0	0.00	73.70	0.2	3,758	0.01%
2023/07/21	2.9	73.38	0	0.00	73.60	2.9	3,850	0.07%
2023/07/20	3.2	74.76	0	0.00	74.70	3.2	3,906	0.08%
2023/07/19	0.5	74.72	0.4	74.91	74.70	0.1	3,941	0.00%
2023/07/18	1	75.26	0	0.00	75.00	1	3,935	0.03%
2023/07/17	1.1	76.33	0	0.00	76.45	1.1	3,892	0.03%
2023/07/13	0.1	76.00	2.1	76.01	75.75	-2	3,867	-0.05%
2023/07/12	0.4	74.89	0	0.00	74.95	0.4	3,879	0.01%
2023/07/11	0.6	74.38	0	0.00	74.85	0.6	3,868	0.02%
2023/07/10	2.2	73.80	0	0.00	73.80	2.2	3,901	0.06%
2023/07/07	0.3	73.85	0	0.00	74.00	0.3	3,869	0.01%
2023/07/06	5.4	74.40	1	74.88	74.25	4.4	3,839	0.12%
2023/07/05	0.6	75.70	0	0.00	75.60	0.6	3,753	0.02%
2023/07/04	0.8	75.75	0	0.00	75.90	0.8	3,735	0.02%
2023/07/03	0.2	75.40	0	0.00	75.60	0.2	3,791	0.00%
2023/06/30	1.4	74.36	1	74.38	74.75	0.4	3,795	0.01%
2023/06/29	0.2	75.12	0	0.00	74.65	0.2	3,783	0.01%
2023/06/28	0.3	74.90	0	0.00	74.65	0.3	3,763	0.01%
2023/06/26	2.1	75.03	0	0.00	75.00	2.1	3,754	0.06%
2023/06/21	0.2	75.40	0	0.00	75.45	0.2	3,733	0.00%
2023/06/20	0.4	75.66	0	0.00	75.40	0.4	3,711	0.01%
2023/06/19	0.3	75.65	0	0.00	75.85	0.3	3,721	0.01%
2023/06/16	0.1	75.95	0	0.00	75.90	0.1	3,700	0.00%
2023/06/15	0	76.10	0	0.00	76.15	0	3,682	0.00%
2023/06/14	0.3	75.78	0	0.00	75.85	0.3	3,643	0.01%
2023/06/12	5	74.55	0	0.00	74.45	5	3,639	0.14%
2023/06/09	0	0.00	1	73.60	73.90	-1	3,653	-0.03%
2023/06/08	0.3	73.59	0	0.00	73.25	0.3	3,720	0.01%
2023/06/06	0.1	73.30	0	0.00	73.15	0.1	3,742	0.00%
2023/06/05	0.2	73.05	0	0.00	72.90	0.2	3,720	0.01%
2023/06/02	0	0.00	0.5	73.15	73.10	-0.5	3,726	-0.01%
2023/06/01	0.2	72.20	0	0.00	72.20	0.2	3,757	0.01%
2023/05/31	1	72.65	0	0.00	72.80	1	3,741	0.03%
2023/05/30	1.1	73.05	2	73.15	73.20	-0.9	3,717	-0.02%
2023/05/29	0	73.10	0	0.00	73.05	0	3,725	0.00%
2023/05/26	1	72.60	0	0.00	72.70	1	3,649	0.03%
2023/05/25	0.6	70.98	1	71.00	71.05	-0.4	3,516	-0.01%
2023/05/23	0	0.00	2	70.50	70.65	-2	3,507	-0.06%
2023/05/22	0.2	70.77	1	70.70	70.65	-0.8	3,491	-0.02%
2023/05/19	0.2	70.65	0.6	70.55	70.70	-0.4	3,497	-0.01%
2023/05/18	0	70.15	2	70.48	70.55	-2	3,425	-0.06%
2023/05/17	0	0.00	1	69.80	69.65	-1	3,412	-0.03%
2023/05/16	0.1	68.50	0	0.00	68.60	0.1	3,375	0.00%
2023/05/15	0.1	67.90	0	0.00	67.80	0.1	3,368	0.00%
2023/05/12	2.3	67.89	0	0.00	67.80	2.3	3,338	0.07%
2023/05/11	0.3	68.15	0	0.00	68.00	0.3	3,326	0.01%
2023/05/10	0.5	68.50	0.3	68.65	68.30	0.2	3,339	0.00%
2023/05/08	0	68.50	0	0.00	68.60	0	3,399	0.00%
2023/05/04	1.6	67.85	0	0.00	67.95	1.6	3,430	0.05%
2023/05/03	1	67.80	0.5	67.85	67.85	0.5	3,437	0.01%
2023/05/02	0.1	68.10	0	0.00	68.05	0.1	3,457	0.00%
2023/04/28	0	67.85	0	0.00	67.95	0	3,540	0.00%
2023/04/27	1	67.40	0	0.00	67.20	1	3,534	0.03%
2023/04/26	1.3	67.11	0	0.00	67.05	1.3	3,540	0.04%
2023/04/25	4.1	67.82	0.2	67.75	67.60	3.9	3,473	0.11%
2023/04/24	0.4	68.49	0	0.00	68.45	0.4	3,350	0.01%
2023/04/21	1.2	68.72	0	0.00	68.70	1.2	3,319	0.04%
2023/04/20	1.4	68.88	0	0.00	68.90	1.4	3,335	0.04%
2023/04/19	1.4	69.33	0	0.00	69.00	1.4	3,348	0.04%
2023/04/18	1.2	69.56	0	0.00	69.50	1.2	3,334	0.04%
2023/04/17	0.1	69.60	0.2	69.65	69.75	-0.1	3,324	0.00%
2023/04/14	0	0.00	0.2	69.55	69.85	-0.2	3,299	-0.01%
2023/04/13	0.3	69.50	0	0.00	69.20	0.3	3,314	0.01%
2023/04/12	0.1	69.83	0	0.00	69.80	0.1	3,281	0.00%
2023/04/10	0.1	70.05	0	0.00	70.05	0.1	3,330	0.00%
2023/04/06	0.1	70.10	0	0.00	70.05	0.1	3,332	0.00%
2023/03/31	1.7	70.44	0	0.00	70.25	1.7	3,273	0.05%
2023/03/30	0.1	70.00	0	0.00	70.05	0.1	3,239	0.00%
2023/03/28	0.1	69.84	0.4	69.65	69.60	-0.3	3,248	-0.01%
2023/03/27	0	70.45	0	0.00	70.20	0	3,237	0.00%
2023/03/24	0.2	70.40	1.5	70.56	70.65	-1.3	3,256	-0.04%
2023/03/23	1	70.30	0.3	70.30	70.25	0.7	3,220	0.02%
2023/03/22	0	0.00	1	69.60	69.80	-1	3,175	-0.03%
2023/03/21	0	68.55	0	0.00	68.50	0	3,156	0.00%
2023/03/20	0	68.65	0	0.00	68.20	0	3,160	0.00%
2023/03/17	0	0.00	0.4	68.43	68.55	-0.4	3,140	-0.01%
2023/03/16	1.5	67.80	0	0.00	67.65	1.5	3,154	0.05%
2023/03/15	0.2	68.23	0	0.00	68.00	0.2	3,085	0.01%
2023/03/14	1.4	68.02	0	0.00	68.00	1.4	3,122	0.05%
2023/03/13	0.6	68.32	0	0.00	68.75	0.6	3,099	0.02%
2023/03/10	3.3	68.61	1	68.70	68.55	2.3	3,034	0.08%
2023/03/08	0.1	69.59	0	0.00	69.65	0.1	3,018	0.00%
2023/03/07	1.2	69.88	0	0.00	70.10	1.2	3,003	0.04%
2023/03/06	0.4	69.50	0	0.00	69.75	0.4	3,002	0.01%
2023/03/02	0.4	69.05	0.1	68.70	68.85	0.3	2,980	0.01%
2023/03/01	2.4	68.87	1	69.10	69.05	1.4	2,974	0.05%
2023/02/23	0	0.00	4	68.80	69.05	-4	2,897	-0.14%
2023/02/22	1.2	68.12	0	0.00	68.05	1.2	2,916	0.04%
2023/02/21	0	68.80	0	0.00	68.75	0	2,905	0.00%
2023/02/20	0.6	68.89	0	0.00	68.85	0.6	2,996	0.02%
2023/02/17	1.1	68.62	1	68.71	68.70	0.1	3,089	0.00%
2023/02/16	0	0.00	2	69.50	69.60	-2	3,106	-0.06%
2023/02/15	2.4	68.93	0	0.00	68.85	2.4	3,155	0.08%
2023/02/14	0	0.00	3.5	70.30	70.25	-3.5	3,115	-0.11%
2023/02/10	1.5	69.91	0	0.00	70.00	1.5	3,138	0.05%
2023/02/09	0.1	69.75	0	0.00	69.90	0.1	3,173	0.00%
2023/02/08	0.1	69.74	0	0.00	69.85	0.1	3,174	0.00%
2023/02/07	1.2	68.90	0.1	69.10	68.85	1.1	3,184	0.03%
2023/02/06	1.3	69.16	0	0.00	69.00	1.3	3,170	0.04%
2023/02/03	0.1	69.80	1	69.90	69.95	-0.9	3,122	-0.03%
2023/02/02	1	69.60	0	0.00	69.95	1	3,097	0.03%
2023/02/01	0.1	68.70	0	0.00	68.95	0.1	3,090	0.00%
2023/01/31	0.5	69.31	0	0.00	68.60	0.5	3,089	0.02%
2023/01/30	1.4	69.49	0	0.00	69.75	1.4	3,086	0.05%
2023/01/17	0.4	66.78	0	0.00	66.75	0.4	3,045	0.01%
2023/01/16	0	0.00	3	66.80	66.85	-3	3,061	-0.10%
2023/01/13	1	66.85	0	0.00	66.30	1	3,012	0.03%
2023/01/12	0	0.00	1	65.65	65.55	-1	2,993	-0.03%
2023/01/11	0.1	65.62	0	0.00	65.60	0.1	3,033	0.00%
2023/01/10	0.1	65.57	0	0.00	65.75	0.1	3,054	0.00%
2023/01/06	0.3	63.00	0	0.00	63.20	0.3	3,076	0.01%
2023/01/04	0.1	62.50	0	0.00	62.35	0.1	3,157	0.00%
2023/01/03	0.2	61.65	0	0.00	62.60	0.2	3,294	0.01%
2022/12/29	1.4	61.63	0	0.00	61.85	1.4	3,330	0.04%
2022/12/28	1.1	62.25	0	0.00	62.10	1.1	3,340	0.03%
2022/12/26	0.1	62.95	0	0.00	62.95	0.1	3,387	0.00%
2022/12/23	0.9	62.85	0	0.00	62.80	0.9	3,424	0.03%
2022/12/22	0.3	63.61	0	0.00	63.70	0.3	3,454	0.01%
2022/12/21	0	0.00	1	62.80	62.65	-1	3,547	-0.03%
2022/12/20	3.1	62.75	1	62.65	62.50	2.1	3,585	0.06%
2022/12/19	1.1	63.57	0	0.00	63.60	1.1	3,684	0.03%
2022/12/16	1	63.80	0	0.00	63.90	1	3,747	0.03%
2022/12/15	0	64.80	0	0.00	65.05	0	3,757	0.00%
2022/12/14	0.1	65.00	0	0.00	65.00	0.1	3,774	0.00%
2022/12/12	0.1	64.40	0	0.00	64.50	0.1	3,794	0.00%
2022/12/08	1.1	64.21	0	0.00	64.00	1.1	3,845	0.03%
2022/12/07	1.1	65.03	0	0.00	64.75	1.1	3,849	0.03%
2022/12/06	0.1	65.86	0	0.00	65.20	0.1	3,847	0.00%
2022/12/01	0.1	67.30	0	0.00	66.75	0.1	3,880	0.00%
2022/11/29	0	64.05	0.5	65.00	65.10	-0.5	3,893	-0.01%
2022/11/25	0	65.90	0	0.00	65.80	0	3,965	0.00%
2022/11/23	0.1	65.30	0	0.00	65.30	0.1	3,982	0.00%
2022/11/22	0	0.00	3.1	64.41	64.85	-3.1	4,055	-0.08%
2022/11/21	0.1	64.30	0	0.00	64.25	0.1	4,085	0.00%
2022/11/18	0.1	65.40	0	0.00	64.55	0.1	4,079	0.00%
2022/11/17	0	0.00	0.1	64.10	64.70	-0.1	4,070	0.00%
2022/11/11	0	62.30	0	0.00	62.55	0	3,880	0.00%
2022/11/09	1	59.95	0	0.00	60.00	1	3,810	0.03%
2022/11/07	1	57.80	1	57.70	57.85	0	3,781	0.00%
2022/11/04	0.1	56.25	0	0.00	56.90	0.1	3,750	0.00%
2022/11/03	3	56.70	0	0.00	56.80	3	3,752	0.08%
2022/11/02	0	0.00	1	57.45	57.50	-1	3,746	-0.03%
2022/11/01	0	0.00	1	57.25	57.25	-1	3,775	-0.03%
2022/10/28	1	56.00	0	0.00	56.20	1	3,764	0.03%
2022/10/26	0	0.00	1	55.80	56.15	-1	3,781	-0.03%
2022/10/25	4	55.78	0	0.00	55.50	4	3,746	0.11%
2022/10/20	2	56.10	1	56.30	57.10	1	3,654	0.03%
2022/10/19	1	57.35	0	0.00	57.25	1	3,646	0.03%
2022/10/18	0.1	58.10	1	57.45	58.00	-0.9	3,610	-0.03%
2022/10/17	1	57.00	0	0.00	57.30	1	3,593	0.03%
2022/10/14	0.1	58.50	0	0.00	58.45	0.1	3,525	0.00%
2022/10/13	1.1	56.98	0	0.00	56.85	1.1	3,495	0.03%
2022/10/12	3.1	57.50	0	0.00	57.55	3.1	3,454	0.09%
2022/10/11	5.2	58.18	1	58.80	57.90	4.2	3,459	0.12%
2022/10/07	0.2	61.15	0	0.00	60.95	0.2	3,337	0.01%
2022/10/06	1	62.00	0	0.00	62.00	1	3,349	0.03%
2022/10/05	0.3	61.90	1	61.70	61.55	-0.8	3,353	-0.02%
2022/10/04	1.1	60.00	0	0.00	60.05	1.1	3,337	0.03%
2022/10/03	3	58.77	0	0.00	58.70	3	3,315	0.09%
2022/09/30	1	59.30	0	0.00	59.35	1	3,279	0.03%
2022/09/29	3	60.15	0	0.00	60.20	3	3,238	0.09%
2022/09/28	5	60.76	0	0.00	60.40	5	3,248	0.15%
2022/09/27	0.1	61.85	0	0.00	61.70	0.1	3,231	0.00%
2022/09/26	4.3	61.78	0	0.00	61.80	4.3	3,269	0.13%
2022/09/23	7	63.20	0	0.00	63.00	7	3,257	0.22%
2022/09/22	3.4	63.36	0	0.00	63.70	3.4	3,247	0.11%
2022/09/21	1.5	64.58	0	0.00	64.50	1.5	3,192	0.05%
2022/09/20	0	0.00	1	64.80	65.00	-1	3,174	-0.03%
2022/09/19	3	64.68	0	0.00	64.45	3	3,196	0.09%
2022/09/16	1	64.90	0	0.00	64.85	1	3,169	0.03%
2022/09/15	1.1	65.42	0	0.00	65.50	1.1	3,179	0.03%
2022/09/12	0.4	66.42	0	0.00	66.35	0.4	3,232	0.01%
2022/09/08	0	0.00	3	64.93	65.00	-3	3,277	-0.09%
2022/09/07	3.4	64.76	0	0.00	64.65	3.4	3,298	0.10%
2022/09/06	1	66.00	0	0.00	66.10	1	3,243	0.03%
2022/09/05	2	65.55	0	0.00	65.70	2	3,235	0.06%
2022/09/02	2	65.83	0	0.00	65.70	2	3,244	0.06%
2022/09/01	5	66.39	0	0.00	66.30	5	3,187	0.16%
2022/08/31	0.1	67.00	0	0.00	67.70	0.1	3,089	0.00%
2022/08/30	1	67.10	0	0.00	67.25	1	3,072	0.03%
2022/08/29	4	66.91	0	0.00	67.25	4	3,031	0.13%
2022/08/25	0	0.00	1	68.60	68.50	-1	2,939	-0.03%
2022/08/24	3.1	67.87	0	0.00	67.90	3.1	2,962	0.10%
2022/08/23	1.1	68.25	0	0.00	68.10	1.1	2,954	0.04%
2022/08/22	0	69.18	0	0.00	68.95	0	2,925	0.00%
2022/08/19	0.1	70.20	0	0.00	69.95	0.1	2,892	0.00%
2022/08/18	1	69.75	0	0.00	69.80	1	2,916	0.03%
2022/08/15	1.3	70.06	0	0.00	70.20	1.3	2,858	0.04%
2022/08/11	0.1	68.95	1	69.15	69.05	-0.9	2,840	-0.03%
2022/08/10	1	67.75	0	0.00	67.80	1	2,833	0.04%
2022/08/09	0	68.00	0	0.00	68.45	0	2,825	0.00%
2022/08/05	0	0.00	3	68.30	68.75	-3	2,812	-0.11%
2022/08/04	0.1	66.75	1	66.75	67.10	-0.9	2,861	-0.03%
2022/08/02	4.1	66.54	0	0.00	66.60	4.1	2,905	0.14%
2022/08/01	1.1	67.46	0	0.00	67.70	1.1	2,896	0.04%
2022/07/29	2.1	67.98	0	0.00	67.90	2.1	2,947	0.07%
2022/07/28	0	0.00	6	67.50	67.30	-6	2,940	-0.20%
2022/07/25	8	66.99	0	0.00	67.20	8	3,003	0.27%
2022/07/22	1	67.05	0	0.00	67.25	1	3,025	0.03%
2022/07/20	1	66.20	0	0.00	66.00	1	3,162	0.03%
2022/07/15	8	66.68	5	66.80	66.80	3	3,183	0.09%
2022/07/14	1.3	65.17	0	0.00	65.80	1.3	3,147	0.04%
2022/07/13	0	0.00	8	65.62	65.60	-8	3,109	-0.26%
2022/07/12	11	63.70	3	63.80	63.50	8	3,129	0.26%
2022/07/11	1	65.65	0	0.00	65.05	1	3,149	0.03%
2022/07/08	0	0.00	0.7	65.85	65.55	-0.7	3,142	-0.02%
2022/07/06	2.5	63.56	0	0.00	63.10	2.5	3,157	0.08%
2022/07/05	1	63.20	0	0.00	64.15	1	3,150	0.03%
2022/07/04	2	63.90	0	0.00	63.65	2	3,094	0.06%
2022/07/01	6.1	65.68	0	0.00	64.45	6.1	3,066	0.20%
2022/06/30	10.1	66.85	0	0.00	66.75	10.1	2,984	0.34%
2022/06/29	2.1	68.38	1	68.55	68.30	1.1	2,922	0.04%
2022/06/28	2	69.15	0	0.00	69.00	2	2,905	0.07%
2022/06/24	1	68.50	0	0.00	68.00	1	2,880	0.03%
2022/06/23	4.1	68.39	0	0.00	67.80	4.1	2,927	0.14%
2022/06/22	1	68.81	0	0.00	68.80	1	2,864	0.04%
2022/06/21	2	70.10	0	0.00	70.25	2	2,825	0.07%
2022/06/20	2	69.30	2	69.25	69.00	0	2,837	0.00%
2022/06/17	2	69.68	0	0.00	69.80	2	2,790	0.07%
2022/06/16	1	71.00	0	0.00	70.60	1	2,751	0.04%
2022/06/15	2	70.80	0	0.00	70.80	2	2,714	0.07%
2022/06/14	0	70.55	0	0.00	71.25	0	2,732	0.00%
2022/06/13	2	71.35	0	0.00	71.35	2	2,788	0.07%
2022/05/26	1	70.90	0	0.00	70.75	1	3,510	0.03%
2022/05/23	1	72.15	0	0.00	72.00	1	3,722	0.03%
2022/05/19	1.1	71.02	0	0.00	71.10	1.1	3,800	0.03%
2022/05/18	1	72.50	0	0.00	72.35	1	3,774	0.03%
2022/05/16	1	70.90	0	0.00	70.80	1	3,783	0.03%
2022/05/13	1	70.35	0	0.00	70.50	1	3,764	0.03%
2022/05/12	4	70.51	0	0.00	69.80	4	3,782	0.11%
2022/05/10	4.1	71.08	0	0.00	71.50	4.1	3,706	0.11%
2022/05/09	3	71.83	0	0.00	71.70	3	3,651	0.08%
2022/05/06	1.1	72.73	0	0.00	73.00	1.1	3,628	0.03%
2022/05/03	2.1	73.79	0	0.00	73.50	2.1	3,798	0.06%
2022/04/28	2.1	73.31	0	0.00	73.25	2.1	3,778	0.06%
2022/04/27	2.1	72.89	0	0.00	72.80	2.1	3,756	0.06%
2022/04/26	1	74.30	0	0.00	74.40	1	3,690	0.03%
2022/04/25	3.1	74.45	1	74.50	74.45	2.1	3,671	0.06%
2022/04/22	2	75.53	0	0.00	75.95	2	3,609	0.06%
2022/04/20	1	76.20	0	0.00	76.35	1	3,648	0.03%
2022/04/19	1.1	76.16	0	0.00	76.00	1.1	3,652	0.03%
2022/04/18	1	75.70	0	0.00	75.65	1	3,695	0.03%
2022/04/15	5.1	76.22	0	0.00	76.15	5.1	3,636	0.14%
2022/04/14	2	77.55	0	0.00	77.50	2	3,634	0.06%
2022/04/12	5.3	76.28	0	0.00	76.30	5.3	3,908	0.14%
2022/04/11	1.1	76.65	0	0.00	76.35	1.1	3,891	0.03%
2022/04/08	1.2	77.36	0	0.00	77.35	1.2	3,851	0.03%
2022/04/07	3	77.47	0	0.00	77.30	3	3,839	0.08%
2022/04/06	1.1	78.36	0	0.00	78.55	1.1	3,802	0.03%
2022/04/01	0	78.80	0	0.00	78.95	0	3,778	0.00%
2022/03/30	1	79.75	0	0.00	79.75	1	3,819	0.03%
2022/03/29	0.1	78.90	0	0.00	78.85	0.1	3,817	0.00%
2022/03/28	2.1	78.57	0	0.00	78.75	2.1	3,818	0.06%
2022/03/22	0.1	78.85	0	0.00	78.70	0.1	3,775	0.00%
2022/03/15	1	75.86	0	0.00	75.85	1	3,636	0.03%
2022/03/14	0.2	77.52	0	0.00	77.30	0.2	3,552	0.01%
2022/03/11	1	77.80	0	0.00	77.55	1	3,512	0.03%
2022/03/10	1	78.25	5	78.58	78.50	-4	3,500	-0.11%
2022/03/09	1	76.55	1	76.70	76.30	0	3,460	0.00%
2022/03/08	4.1	76.06	0	0.00	75.90	4.1	3,409	0.12%
2022/03/07	6.2	77.92	0	0.00	78.45	6.2	3,193	0.19%
2022/03/04	1	79.60	0	0.00	79.70	1	3,036	0.03%
2022/02/25	4.2	79.96	0	0.00	79.85	4.2	3,010	0.14%
2022/02/24	4.3	80.30	0	0.00	79.90	4.3	2,939	0.15%
2022/02/22	5.2	81.53	2	81.65	81.75	3.2	2,784	0.11%
2022/02/18	1	82.45	0	0.00	82.95	1	2,707	0.04%
2022/02/16	1	83.20	0	0.00	83.30	1	2,732	0.04%
2022/02/15	5	82.20	0	0.00	82.00	5	2,715	0.18%
2022/02/14	0	0.00	4	82.28	82.30	-4	2,706	-0.15%
2022/02/10	1	83.20	0	0.00	83.60	1	2,711	0.04%
2022/02/09	1	82.60	0	0.00	82.55	1	2,726	0.04%
2022/02/07	1	81.40	0	0.00	81.95	1	2,702	0.04%
2022/01/26	2.1	81.39	0	0.00	81.40	2.1	2,623	0.08%
2022/01/25	4	81.41	0	0.00	81.65	4	2,493	0.16%
2022/01/24	1	81.65	4	82.80	82.90	-3	2,426	-0.12%
2022/01/21	4.1	82.23	0	0.00	82.00	4.1	2,402	0.17%
2022/01/11	0	0.00	1	83.35	83.30	-1	2,156	-0.05%
2022/01/10	0.1	82.90	0	0.00	82.90	0.1	2,118	0.01%
2022/01/07	3	82.58	0	0.00	82.70	3	2,119	0.14%
2022/01/06	1	83.16	0	0.00	83.45	1	2,068	0.05%
2022/01/03	0.1	82.35	0	0.00	82.35	0.1	1,767	0.00%
2021/12/24	0	80.45	0	0.00	80.45	0	1,902	0.00%
2021/12/16	0	0.00	1.6	79.95	79.95	-1.6	1,927	-0.08%
2021/12/15	1	78.95	0	0.00	79.00	1	1,973	0.05%
2021/12/10	0	0.00	2	79.98	80.00	-2	1,970	-0.10%
2021/12/08	0.1	80.20	5	80.30	80.20	-4.9	1,958	-0.25%
2021/11/30	3.1	78.13	0	0.00	77.90	3.1	1,980	0.16%
2021/11/29	0	0.00	1	77.90	77.80	-1	1,942	-0.05%
2021/11/26	2.3	78.15	0	0.00	78.10	2.3	1,908	0.12%
2021/11/24	0	79.35	0	0.00	79.25	0	1,887	0.00%
2021/11/23	0.2	80.00	0	0.00	79.65	0.2	1,899	0.01%
2021/11/19	0.2	80.55	0	0.00	80.45	0.2	1,926	0.01%
2021/11/16	0.1	79.60	0	0.00	79.55	0.1	1,976	0.01%
2021/11/11	2	79.83	0	0.00	79.85	2	2,042	0.10%
2021/11/10	0	80.55	0	0.00	80.50	0	2,072	0.00%
2021/11/05	0	0.00	1	79.30	79.40	-1	2,049	-0.05%
2021/10/27	1	78.60	0	0.00	79.00	1	2,090	0.05%
2021/10/21	0	78.55	0	0.00	78.35	0	2,132	0.00%
2021/10/20	0	0.00	1	78.90	78.55	-1	2,151	-0.05%
2021/10/12	1	75.80	0	0.00	76.50	1	2,191	0.05%
2021/10/08	0	77.25	0	0.00	77.25	0	2,183	0.00%
2021/10/05	1	76.40	0	0.00	76.40	1	2,186	0.05%
2021/10/04	0	76.85	0	0.00	76.70	0	2,176	0.00%
2021/10/01	0.1	77.47	0	0.00	77.45	0.1	2,116	0.00%
2021/09/30	0	78.13	0	0.00	78.55	0	2,051	0.00%
2021/09/29	0	78.53	0	0.00	78.60	0	2,050	0.00%
2021/09/22	1.1	78.61	0	0.00	78.80	1.1	2,004	0.05%
2021/08/31	0.1	79.61	0	0.00	80.80	0.1	1,979	0.01%
2021/08/27	0.1	79.30	0	0.00	79.50	0.1	1,940	0.01%
2021/08/20	0.3	75.36	0	0.00	75.20	0.3	1,885	0.01%
2021/08/19	1	76.00	0	0.00	75.95	1	1,841	0.05%
2021/08/13	0	0.00	26	78.00	78.10	-26	1,719	-1.51%
2021/08/06	1	79.70	0	0.00	79.80	1	1,821	0.05%
2021/07/28	1	77.45	0	0.00	78.60	1	2,069	0.05%
2021/07/26	4	78.48	0	0.00	78.50	4	2,052	0.19%
2021/07/21	2	78.35	0	0.00	78.65	2	2,026	0.10%
2021/07/16	2	80.05	0	0.00	80.15	2	2,008	0.10%
2021/07/13	0	80.70	0	0.00	80.35	0	1,966	0.00%
2021/07/09	0.1	78.80	0	0.00	78.95	0.1	1,942	0.00%
2021/07/07	0.1	80.15	0	0.00	80.00	0.1	1,910	0.00%
2021/07/06	0	80.45	0	0.00	80.40	0	1,916	0.00%
2021/07/02	1.1	79.51	0	0.00	79.50	1.1	1,895	0.06%
2021/07/01	0	79.80	0	0.00	79.60	0	1,899	0.00%
2021/06/28	0	79.00	0	0.00	79.20	0	1,946	0.00%
2021/06/17	0	0.00	0	79.35	79.60	0	1,924	0.00%
2021/06/03	0.1	79.15	0	0.00	79.10	0.1	1,947	0.00%
2021/06/02	1	78.60	0	0.00	78.85	1	1,980	0.05%
2021/05/27	1	76.45	0	0.00	77.00	1	2,085	0.05%
2021/05/20	1	75.00	0	0.00	75.20	1	2,200	0.05%
2021/05/18	2	75.55	0	0.00	75.95	2	2,222	0.09%
2021/05/17	0	72.80	0	0.00	72.55	0	2,252	0.00%
2021/05/14	25	74.27	0	0.00	74.10	25	2,192	1.14%
2021/05/13	0	0.00	2	72.90	73.10	-2	2,178	-0.09%
2021/05/12	1	75.80	5	73.90	75.80	-4	2,113	-0.19%
2021/05/11	0.1	77.50	0	0.00	77.10	0.1	2,041	0.01%
2021/04/22	1	79.45	0	0.00	79.05	1	2,169	0.05%
2021/04/21	0	0.00	5	79.55	79.30	-5	2,187	-0.23%
2021/04/14	0.1	78.60	0	0.00	79.20	0.1	2,245	0.00%
2021/04/08	0	0.00	1	78.70	79.40	-1	2,275	-0.04%
2021/04/06	0.1	79.15	0	0.00	79.00	0.1	2,279	0.00%
2021/03/31	5	77.75	0	0.00	77.35	5	2,253	0.22%
2021/03/25	1	75.70	0	0.00	75.85	1	2,229	0.04%
2021/03/12	4	77.35	0	0.00	77.60	4	2,233	0.18%
2021/03/10	1	75.60	0	0.00	75.75	1	2,254	0.04%
2021/03/05	0.1	75.80	0	0.00	75.70	0.1	2,219	0.00%
2021/03/03	1.1	76.91	2	76.90	78.00	-0.9	2,173	-0.04%
2021/03/02	2	77.45	0	0.00	76.75	2	2,185	0.09%
2021/02/26	2	77.80	0	0.00	77.45	2	2,173	0.09%
2021/02/24	1	78.45	0	0.00	78.30	1	2,123	0.05%
2021/02/17	3	80.67	1	80.80	80.80	2	2,113	0.10%
2021/02/04	0	77.10	0	0.00	76.85	0	2,059	0.00%
2021/01/29	0	0.00	6	74.35	73.55	-6	2,043	-0.29%
2021/01/27	1	76.60	0	0.00	76.50	1	2,004	0.05%
2021/01/26	0	0.00	0.1	76.90	76.55	-0.1	1,994	-0.01%
2020/12/25	0.1	67.05	0	0.00	66.80	0.1	1,811	0.01%
2020/10/30	1	58.90	0	0.00	58.80	1	1,238	0.08%
2020/10/19	0	0.00	1	60.70	60.60	-1	1,204	-0.08%
2020/09/24	1	57.65	0	0.00	57.45	1	1,073	0.09%
2020/09/23	1	58.70	0	0.00	58.75	1	1,048	0.10%
2020/09/14	0	0.00	1	59.40	59.55	-1	1,001	-0.10%
2020/08/27	0	0.00	1	59.85	59.70	-1	1,078	-0.09%
2020/08/21	1	58.65	0	0.00	58.85	1	1,085	0.09%
2020/08/20	1	58.70	0	0.00	57.80	1	1,077	0.09%
2020/08/07	1	59.90	0	0.00	59.85	1	1,095	0.09%
2020/08/06	4	60.20	0	0.00	60.25	4	1,097	0.36%
2020/08/05	1	59.30	0	0.00	59.60	1	1,102	0.09%
2020/07/31	1	59.15	0	0.00	59.30	1	1,132	0.09%
2020/07/28	1	61.00	0	0.00	59.10	1	1,180	0.08%
2020/07/23	1	56.15	0	0.00	56.40	1	1,108	0.09%
2020/07/22	2	56.45	1	56.45	56.45	1	1,112	0.09%
2020/05/19	2	47.90	0	0.00	47.95	2	1,230	0.16%
2020/04/22	0	0.00	1	45.60	46.17	-1	1,123	-0.09%
2020/04/17	0	0.00	1	47.90	47.63	-1	1,114	-0.09%
2020/04/15	0	0.00	1	46.42	46.50	-1	1,109	-0.09%
2020/04/14	0	0.00	1	46.06	46.27	-1	1,112	-0.09%
2020/04/13	0	0.00	1	45.44	45.16	-1	1,111	-0.09%
2020/04/08	0	0.00	1	45.23	45.50	-1	1,112	-0.09%
2020/03/19	3	39.85	0	0.00	39.61	3	1,006	0.30%
2020/03/16	2	44.75	0	0.00	44.10	2	995	0.20%
2020/03/13	0	0.00	1	43.39	45.88	-1	974	-0.10%
2020/03/04	1	50.80	0	0.00	50.90	1	850	0.12%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/03/02	0	0.00	1	50.10	50.15	-1	840	-0.12%
2020/02/27	4	50.96	0	0.00	50.75	4	834	0.48%
2019/11/29	1	51.00	1	51.00	50.85	0	784	0.00%
2019/08/16	1	45.10	0	0.00	45.57	1	232	0.43%
2019/08/06	0	0.00	1	45.15	45.51	-1	230	-0.43%
2019/07/17	1	47.42	0	0.00	47.41	1	194	0.51%