富邦台50 (006208)-統一-高雄券商分點個股進出

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
92.00
漲跌
▲0.50
漲幅
+0.55%
成交量
2,325張
產業
上市
887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

富邦台50 (006208)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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	1	91.65	2	91.88	92.00	-1	4,918	-0.02%
2024/05/02	1.4	91.70	1	91.60	91.50	0.4	4,990	0.01%
2024/04/30	2.4	92.88	1	93.20	92.70	1.4	4,979	0.03%
2024/04/29	0	0.00	0.2	92.70	92.75	-0.2	5,011	0.00%
2024/04/25	1.8	90.26	0	0.00	89.95	1.8	5,118	0.03%
2024/04/24	0	0.00	3	90.87	91.40	-3	5,098	-0.06%
2024/04/23	1	88.90	0	0.00	88.75	1	5,117	0.02%
2024/04/22	2.1	88.50	0	0.00	88.00	2.1	5,169	0.04%
2024/04/19	7.4	89.10	0	0.00	88.50	7.4	5,100	0.15%
2024/04/18	0.4	91.87	0	0.00	93.05	0.4	4,769	0.01%
2024/04/17	2	91.90	0	0.00	92.35	2	4,744	0.04%
2024/04/16	0.5	91.11	1	91.10	91.30	-0.5	4,738	-0.01%
2024/04/15	1.7	93.75	0	0.00	93.80	1.7	4,550	0.04%
2024/04/12	1.1	95.04	0	0.00	94.80	1.1	4,512	0.02%
2024/04/11	0	94.80	0	0.00	94.95	0	4,506	0.00%
2024/04/10	0.1	96.40	0	0.00	95.35	0.1	4,487	0.00%
2024/04/08	0.1	92.95	0	0.00	93.10	0.1	4,524	0.00%
2024/04/03	0	92.80	0	0.00	92.80	0	4,477	0.00%
2024/04/02	0.6	93.10	0	0.00	93.20	0.6	4,493	0.01%
2024/04/01	4.8	92.08	0	0.00	91.85	4.8	4,547	0.11%
2024/03/29	0	0.00	1	92.20	92.25	-1	4,575	-0.02%
2024/03/28	0.3	91.79	3	91.90	91.80	-2.7	4,578	-0.06%
2024/03/27	1	91.85	0	0.00	92.25	1	4,582	0.02%
2024/03/26	0	92.30	1	91.80	92.20	-1	4,540	-0.02%
2024/03/25	1.5	92.16	0	0.00	92.10	1.5	4,469	0.03%
2024/03/22	3.1	91.88	0	0.00	92.05	3.1	4,456	0.07%
2024/03/20	1	89.70	0	0.00	89.90	1	4,510	0.02%
2024/03/15	1.5	90.05	0	0.00	89.80	1.5	4,479	0.03%
2024/03/14	4.2	90.57	0	0.00	90.55	4.2	4,454	0.09%
2024/03/13	0	0.00	0.8	90.70	90.80	-0.8	4,437	-0.02%
2024/03/12	3	89.98	0	0.00	90.20	3	4,381	0.07%
2024/03/11	1.1	89.46	2	89.35	89.30	-0.9	4,392	-0.02%
2024/03/08	1	90.10	0	0.00	90.10	1	4,354	0.02%
2024/03/07	1.2	88.61	9	88.68	88.95	-7.8	4,224	-0.18%
2024/03/06	9.1	86.12	0	0.00	87.15	9.1	4,156	0.22%
2024/03/05	0.1	86.51	0	0.00	86.65	0.1	4,062	0.00%
2024/03/04	0.1	85.85	2	85.75	85.85	-1.9	4,018	-0.05%
2024/03/01	0.4	83.95	0	0.00	83.70	0.4	3,957	0.01%
2024/02/29	0.3	83.57	0	0.00	83.95	0.3	3,981	0.01%
2024/02/27	1.2	83.83	1.3	83.46	83.85	-0.1	3,951	0.00%
2024/02/26	0.5	83.90	0	0.00	84.15	0.5	3,918	0.01%
2024/02/23	0	0.00	1	83.95	83.90	-1	3,885	-0.03%
2024/02/22	1.2	82.96	0	0.00	83.35	1.2	3,890	0.03%
2024/02/21	0.5	82.50	0	0.00	82.40	0.5	3,872	0.01%
2024/02/16	0.3	82.50	0	0.00	82.50	0.3	3,952	0.01%
2024/02/15	0.1	82.70	5	82.95	82.95	-4.9	3,934	-0.13%
2024/02/05	0.1	79.15	0	0.00	79.55	0.1	3,831	0.00%
2024/02/01	0.5	78.27	26.1	78.45	78.45	-25.6	3,836	-0.67%
2024/01/31	1.4	78.61	2	78.60	78.45	-0.6	3,840	-0.01%
2024/01/29	1	79.50	0	0.00	79.60	1	3,833	0.03%
2024/01/25	1.1	79.04	0	0.00	79.10	1.1	3,741	0.03%
2024/01/22	0	0.00	2.2	78.24	77.90	-2.2	3,719	-0.06%
2024/01/19	0	0.00	3	76.97	77.50	-3	3,675	-0.08%
2024/01/17	26.2	75.00	0	0.00	74.70	26.2	3,656	0.72%
2024/01/16	0.3	75.20	0	0.00	75.20	0.3	3,620	0.01%
2024/01/15	0.1	76.25	0	0.00	75.95	0.1	3,554	0.00%
2024/01/12	1	75.65	0	0.00	75.70	1	3,554	0.03%
2024/01/11	0.2	75.90	0	0.00	75.90	0.2	3,531	0.01%
2024/01/10	0.4	75.57	0	0.00	75.55	0.4	3,555	0.01%
2024/01/09	0.1	76.17	0	0.00	75.85	0.1	3,540	0.00%
2024/01/08	0	0.00	4.3	75.98	75.90	-4.3	3,568	-0.12%
2024/01/05	0.1	75.67	0	0.00	75.35	0.1	3,538	0.00%
2024/01/04	1	75.65	0	0.00	75.55	1	3,549	0.03%
2024/01/03	2.8	75.67	0	0.00	75.60	2.8	3,555	0.08%
2024/01/02	0.9	77.18	0	0.00	76.90	0.9	3,508	0.03%
2023/12/29	0	77.05	0	0.00	77.15	0	3,494	0.00%
2023/12/25	0.5	75.94	0	0.00	76.00	0.5	3,367	0.02%
2023/12/21	0.2	75.40	0	0.00	75.50	0.2	3,403	0.01%
2023/12/19	0	75.85	1.1	76.09	75.95	-1	3,436	-0.03%
2023/12/15	0.1	76.30	0	0.00	76.05	0.1	3,467	0.00%
2023/12/11	0.3	74.67	0	0.00	74.80	0.3	3,336	0.01%
2023/12/05	0.1	74.50	0	0.00	74.40	0.1	3,344	0.00%
2023/12/01	0.2	74.90	0	0.00	75.05	0.2	3,358	0.01%
2023/11/30	0.4	74.80	0	0.00	74.95	0.4	3,342	0.01%
2023/11/28	0	0.00	6	74.55	74.85	-6	3,353	-0.18%
2023/11/27	0.2	74.96	0	0.00	74.20	0.2	3,350	0.01%
2023/11/22	0.2	75.01	0	0.00	75.00	0.2	3,326	0.00%
2023/11/21	0	0.00	39.5	75.45	75.55	-39.5	3,337	-1.18%
2023/11/20	0.1	74.75	0	0.00	74.65	0.1	3,316	0.00%
2023/11/15	0.1	75.45	0	0.00	75.30	0.1	3,252	0.00%
2023/11/14	25	74.65	20	74.50	74.50	5	3,214	0.16%
2023/11/13	0	0.00	0.5	74.55	74.25	-0.5	3,222	-0.02%
2023/11/10	0.3	73.35	20	73.15	73.15	-19.7	3,264	-0.60%
2023/11/07	0	0.00	2	73.05	73.00	-2	3,383	-0.06%
2023/11/06	0.1	73.10	0	0.00	73.05	0.1	3,437	0.00%
2023/11/03	20	72.35	0	0.00	72.40	20	3,396	0.59%
2023/11/02	0	0.00	10	71.65	72.00	-10	3,437	-0.29%
2023/11/01	10.1	70.30	0	0.00	70.30	10.1	3,470	0.29%
2023/10/31	0.5	70.62	0	0.00	70.10	0.5	3,518	0.01%
2023/10/30	0.4	70.65	0	0.00	70.55	0.4	3,549	0.01%
2023/10/26	3.1	70.56	0	0.00	70.55	3.1	3,508	0.09%
2023/10/25	0.1	71.95	0	0.00	71.70	0.1	3,422	0.00%
2023/10/24	2	71.35	0	0.00	71.60	2	3,403	0.06%
2023/10/20	0.1	72.20	0	0.00	72.35	0.1	3,444	0.00%
2023/10/16	0.2	72.97	0	0.00	72.90	0.2	3,496	0.01%
2023/10/11	20	72.90	0	0.00	72.85	20	3,578	0.56%
2023/10/06	20	71.70	0	0.00	71.75	20	3,587	0.56%
2023/10/05	0.1	71.25	0	0.00	71.40	0.1	3,577	0.00%
2023/10/04	2.3	70.46	0	0.00	70.55	2.3	3,576	0.06%
2023/10/02	0.1	71.76	0	0.00	71.80	0.1	3,597	0.00%
2023/09/27	0	70.70	0	0.00	70.60	0	3,690	0.00%
2023/09/26	0	71.20	0	0.00	70.60	0	3,690	0.00%
2023/09/25	2.1	71.16	0	0.00	71.45	2.1	3,644	0.06%
2023/09/22	0.1	70.86	0	0.00	70.90	0.1	3,670	0.00%
2023/09/21	1	71.00	0	0.00	71.10	1	3,649	0.03%
2023/09/20	0.4	72.21	0	0.00	72.05	0.4	3,591	0.01%
2023/09/19	0.2	72.69	0	0.00	72.50	0.2	3,601	0.01%
2023/09/15	0.4	73.45	0	0.00	73.50	0.4	3,660	0.01%
2023/09/12	1	71.65	0	0.00	72.20	1	3,715	0.03%
2023/09/11	0.4	71.88	0	0.00	71.65	0.4	3,759	0.01%
2023/09/08	0	72.05	0	0.00	71.90	0	3,729	0.00%
2023/09/07	3.1	72.37	0	0.00	72.20	3.1	3,791	0.08%
2023/09/05	0.2	73.09	0	0.00	73.10	0.2	3,759	0.00%
2023/09/01	0.1	72.65	0	0.00	72.70	0.1	3,780	0.00%
2023/08/31	1.3	72.65	0	0.00	72.60	1.3	3,824	0.03%
2023/08/25	1.3	72.38	0	0.00	72.15	1.3	3,908	0.03%
2023/08/24	1	73.20	0.6	73.10	73.40	0.4	3,946	0.01%
2023/08/22	0	71.60	0	0.00	71.65	0	4,117	0.00%
2023/08/21	0.1	71.55	0	0.00	71.30	0.1	4,135	0.00%
2023/08/17	0	0.00	0.3	71.50	71.90	-0.3	4,123	-0.01%
2023/08/16	2	71.48	4	71.75	71.80	-2	4,099	-0.05%
2023/08/15	0.6	72.43	0	0.00	72.10	0.6	4,086	0.02%
2023/08/14	3.2	72.17	0	0.00	72.05	3.2	4,124	0.08%
2023/08/10	2.5	73.06	0	0.00	73.10	2.5	4,014	0.06%
2023/08/09	1	73.15	0	0.00	73.50	1	3,997	0.03%
2023/08/08	0.8	73.56	0.1	73.45	73.40	0.7	3,993	0.02%
2023/08/07	0.1	74.30	0	0.00	74.10	0.1	3,934	0.00%
2023/08/04	2.2	73.54	0	0.00	73.60	2.2	3,888	0.06%
2023/08/02	0.2	74.15	0	0.00	74.00	0.2	3,833	0.01%
2023/08/01	0.1	74.95	0	0.00	74.85	0.1	3,792	0.00%
2023/07/31	0.5	74.90	1	74.25	74.50	-0.5	3,779	-0.01%
2023/07/28	2.1	74.89	1	74.90	74.80	1.1	3,761	0.03%
2023/07/26	0.4	74.60	0	0.00	74.40	0.4	3,781	0.01%
2023/07/25	0.1	74.25	11	74.40	74.50	-10.9	3,745	-0.29%
2023/07/21	2.5	73.46	0	0.00	73.60	2.5	3,850	0.06%
2023/07/20	0.2	74.76	0	0.00	74.70	0.2	3,906	0.01%
2023/07/18	0	75.05	0	0.00	75.00	0	3,935	0.00%
2023/07/17	0.4	77.00	0	0.00	76.45	0.4	3,892	0.01%
2023/07/13	1.5	76.17	0	0.00	75.75	1.5	3,867	0.04%
2023/07/10	3.9	74.29	3.1	74.30	73.80	0.8	3,901	0.02%
2023/07/07	0.2	73.85	2	74.10	74.00	-1.8	3,869	-0.05%
2023/07/06	1.1	74.62	8	74.73	74.25	-6.9	3,839	-0.18%
2023/07/05	2.1	75.59	0	0.00	75.60	2.1	3,753	0.05%
2023/07/03	0.1	75.47	0	0.00	75.60	0.1	3,791	0.00%
2023/06/30	0.1	74.40	0	0.00	74.75	0.1	3,795	0.00%
2023/06/29	1	74.60	0	0.00	74.65	1	3,783	0.03%
2023/06/27	0.1	74.60	0	0.00	74.75	0.1	3,747	0.00%
2023/06/26	1.1	75.03	0	0.00	75.00	1.1	3,754	0.03%
2023/06/21	0.1	75.45	0	0.00	75.45	0.1	3,733	0.00%
2023/06/19	0.1	75.85	0	0.00	75.85	0.1	3,721	0.00%
2023/06/16	1	75.81	0	0.00	75.90	1	3,700	0.03%
2023/06/15	0.3	76.10	0	0.00	76.15	0.3	3,682	0.01%
2023/06/14	0	75.80	0	0.00	75.85	0	3,643	0.00%
2023/06/12	0.2	74.48	2	74.53	74.45	-1.8	3,639	-0.05%
2023/06/09	0	0.00	1	73.95	73.90	-1	3,653	-0.03%
2023/06/07	0	0.00	1	73.90	73.95	-1	3,755	-0.03%
2023/06/01	2.1	72.16	20	72.20	72.20	-17.9	3,757	-0.48%
2023/05/31	0.3	73.05	0	0.00	72.80	0.3	3,741	0.01%
2023/05/30	0	0.00	3	73.20	73.20	-3	3,717	-0.08%
2023/05/26	3	72.45	0	0.00	72.70	3	3,649	0.08%
2023/05/25	2	70.90	2	70.95	71.05	0	3,516	0.00%
2023/05/23	0	0.00	27	70.65	70.65	-27	3,507	-0.77%
2023/05/22	1	70.55	0	0.00	70.65	1	3,491	0.03%
2023/05/17	20	69.40	0	0.00	69.65	20	3,412	0.59%
2023/05/16	0	0.00	4	68.25	68.60	-4	3,375	-0.12%
2023/05/15	0.6	67.85	0	0.00	67.80	0.6	3,368	0.02%
2023/05/12	1	67.60	0	0.00	67.80	1	3,338	0.03%
2023/05/11	0	68.35	0	0.00	68.00	0	3,326	0.00%
2023/05/10	1.1	68.41	0	0.00	68.30	1.1	3,339	0.03%
2023/05/09	2	68.60	0	0.00	68.80	2	3,342	0.06%
2023/05/03	4.6	67.80	0.2	67.85	67.85	4.4	3,437	0.13%
2023/05/02	7.1	68.00	0	0.00	68.05	7.1	3,457	0.20%
2023/04/28	0.2	67.90	0	0.00	67.95	0.2	3,540	0.00%
2023/04/27	0.3	67.35	0	0.00	67.20	0.3	3,534	0.01%
2023/04/26	11	67.01	0	0.00	67.05	11	3,540	0.31%
2023/04/25	11.2	68.11	0	0.00	67.60	11.2	3,473	0.32%
2023/04/24	0.2	68.46	0	0.00	68.45	0.2	3,350	0.01%
2023/04/21	0.2	69.20	0.1	69.00	68.70	0.1	3,319	0.00%
2023/04/20	2	68.85	2	68.70	68.90	0	3,335	0.00%
2023/04/19	0.1	69.48	0	0.00	69.00	0.1	3,348	0.00%
2023/04/18	0.3	69.64	2	69.63	69.50	-1.7	3,334	-0.05%
2023/04/17	0.5	69.67	0	0.00	69.75	0.5	3,324	0.01%
2023/04/14	0.1	69.90	0	0.00	69.85	0.1	3,299	0.00%
2023/04/13	0.7	69.60	0	0.00	69.20	0.7	3,314	0.02%
2023/04/11	0.1	69.99	0	0.00	69.95	0.1	3,304	0.00%
2023/04/10	0.4	70.10	0	0.00	70.05	0.4	3,330	0.01%
2023/04/06	1.1	69.95	0	0.00	70.05	1.1	3,332	0.03%
2023/03/31	7.4	70.56	0	0.00	70.25	7.4	3,273	0.23%
2023/03/30	0.2	70.14	0	0.00	70.05	0.2	3,239	0.01%
2023/03/28	0	69.83	0	0.00	69.60	0	3,248	0.00%
2023/03/27	0.1	70.35	0	0.00	70.20	0.1	3,237	0.00%
2023/03/24	0	0.00	1	70.65	70.65	-1	3,256	-0.03%
2023/03/20	0	68.60	0	0.00	68.20	0	3,160	0.00%
2023/03/16	0.1	67.85	0	0.00	67.65	0.1	3,154	0.00%
2023/03/15	0	68.10	0.5	68.30	68.00	-0.5	3,085	-0.02%
2023/03/14	0.1	67.94	0	0.00	68.00	0.1	3,122	0.00%
2023/03/13	0.5	68.25	5	67.98	68.75	-4.5	3,099	-0.14%
2023/03/10	0.3	68.93	0	0.00	68.55	0.3	3,034	0.01%
2023/03/09	0	69.65	0	0.00	69.55	0	3,017	0.00%
2023/03/08	0.1	69.55	1.4	69.67	69.65	-1.3	3,018	-0.04%
2023/03/07	4.5	69.93	0	0.00	70.10	4.5	3,003	0.15%
2023/03/06	0.2	69.68	0	0.00	69.75	0.2	3,002	0.01%
2023/03/03	0.3	69.08	0.1	69.15	69.00	0.2	2,970	0.01%
2023/03/02	1	68.85	0	0.00	68.85	1	2,980	0.03%
2023/03/01	0.1	68.40	0.1	69.15	69.05	0	2,974	0.00%
2023/02/20	0	68.70	0	0.00	68.85	0	2,996	0.00%
2023/02/15	0.6	69.28	0.5	69.45	68.85	0.1	3,155	0.00%
2023/02/13	0	69.70	0	0.00	69.85	0	3,140	0.00%
2023/02/10	0	0.00	1	70.00	70.00	-1	3,138	-0.03%
2023/02/07	0.1	68.90	0	0.00	68.85	0.1	3,184	0.00%
2023/02/06	0.3	69.18	0	0.00	69.00	0.3	3,170	0.01%
2023/02/01	0.4	69.06	0	0.00	68.95	0.4	3,090	0.01%
2023/01/31	0.5	69.26	0	0.00	68.60	0.5	3,089	0.02%
2023/01/17	0	66.80	0.3	66.78	66.75	-0.3	3,045	-0.01%
2023/01/16	0.3	66.95	0	0.00	66.85	0.3	3,061	0.01%
2023/01/12	0.1	65.50	0	0.00	65.55	0.1	2,993	0.00%
2023/01/11	0	65.75	0	0.00	65.60	0	3,033	0.00%
2023/01/10	0.3	65.55	0	0.00	65.75	0.3	3,054	0.01%
2023/01/04	1	62.45	1	62.40	62.35	0	3,157	0.00%
2023/01/03	0.3	61.90	0	0.00	62.60	0.3	3,294	0.01%
2022/12/28	1	62.60	0	0.00	62.10	1	3,340	0.03%
2022/12/23	1.3	62.88	0	0.00	62.80	1.3	3,424	0.04%
2022/12/16	0.3	63.80	0	0.00	63.90	0.3	3,747	0.01%
2022/12/15	0.3	64.85	2	64.70	65.05	-1.8	3,757	-0.05%
2022/12/14	0	0.00	0.3	64.75	65.00	-0.3	3,774	-0.01%
2022/12/12	0.1	64.61	0	0.00	64.50	0.1	3,794	0.00%
2022/12/09	0	0.00	2	65.15	64.95	-2	3,839	-0.05%
2022/12/08	1.4	64.05	0	0.00	64.00	1.4	3,845	0.04%
2022/12/06	1.1	65.68	0	0.00	65.20	1.1	3,847	0.03%
2022/12/05	3	66.70	0	0.00	66.25	3	3,812	0.08%
2022/12/01	0.3	67.30	2	67.00	66.75	-1.8	3,880	-0.05%
2022/11/30	0	0.00	1	65.75	65.75	-1	3,875	-0.03%
2022/11/28	0.3	64.75	2	64.70	64.70	-1.7	3,928	-0.04%
2022/11/24	0	0.00	2	65.65	65.90	-2	3,958	-0.05%
2022/11/18	0.2	64.70	0	0.00	64.55	0.2	4,079	0.00%
2022/11/17	0.1	64.15	0	0.00	64.70	0.1	4,070	0.00%
2022/11/16	0	0.00	8	64.80	64.70	-8	4,079	-0.20%
2022/11/15	0.3	64.35	3	65.33	65.80	-2.8	4,013	-0.07%
2022/11/14	0	0.00	2	63.25	63.25	-2	3,911	-0.05%
2022/11/11	0	0.00	18	62.46	62.55	-18	3,880	-0.46%
2022/11/09	2	59.75	0	0.00	60.00	2	3,810	0.05%
2022/11/07	0.1	57.40	0	0.00	57.85	0.1	3,781	0.00%
2022/11/03	1.1	56.67	0	0.00	56.80	1.1	3,752	0.03%
2022/11/01	0.3	57.10	1	57.15	57.25	-0.8	3,775	-0.02%
2022/10/28	0	0.00	1	56.00	56.20	-1	3,764	-0.03%
2022/10/26	0	0.00	9	56.00	56.15	-9	3,781	-0.24%
2022/10/25	2.1	55.58	0	0.00	55.50	2.1	3,746	0.06%
2022/10/21	2	56.90	0	0.00	56.75	2	3,665	0.05%
2022/10/20	0.1	56.30	0	0.00	57.10	0.1	3,654	0.00%
2022/10/19	1.2	57.39	0	0.00	57.25	1.2	3,646	0.03%
2022/10/18	0	57.75	0	0.00	58.00	0	3,610	0.00%
2022/10/17	0.3	59.00	5	57.40	57.30	-4.8	3,593	-0.13%
2022/10/14	1	58.50	0	0.00	58.45	1	3,525	0.03%
2022/10/13	1.1	57.00	40	57.65	56.85	-39	3,495	-1.11%
2022/10/12	1.2	57.47	0	0.00	57.55	1.2	3,454	0.04%
2022/10/11	2.3	58.21	0	0.00	57.90	2.3	3,459	0.07%
2022/10/07	0	61.65	0	0.00	60.95	0	3,337	0.00%
2022/10/06	40	61.96	0	0.00	62.00	40	3,349	1.19%
2022/10/05	0	0.00	20	61.80	61.55	-20	3,353	-0.60%
2022/10/04	20	60.10	0	0.00	60.05	20	3,337	0.60%
2022/10/03	3.5	59.00	0	0.00	58.70	3.5	3,315	0.11%
2022/09/30	0.4	59.35	0	0.00	59.35	0.4	3,279	0.01%
2022/09/29	2.1	60.36	0	0.00	60.20	2.1	3,238	0.06%
2022/09/28	4.4	61.38	0	0.00	60.40	4.4	3,248	0.13%
2022/09/27	1.1	61.81	0	0.00	61.70	1.1	3,231	0.03%
2022/09/26	1.2	61.83	0	0.00	61.80	1.2	3,269	0.04%
2022/09/23	1.2	63.10	0	0.00	63.00	1.2	3,257	0.04%
2022/09/22	1	63.30	0	0.00	63.70	1	3,247	0.03%
2022/09/21	0.1	64.75	0	0.00	64.50	0.1	3,192	0.00%
2022/09/19	1	64.80	0	0.00	64.45	1	3,196	0.03%
2022/09/16	0	65.00	0	0.00	64.85	0	3,169	0.00%
2022/09/15	0.3	65.40	0	0.00	65.50	0.3	3,179	0.01%
2022/09/14	1	65.45	0	0.00	65.40	1	3,203	0.03%
2022/09/12	0	66.50	0	0.00	66.35	0	3,232	0.00%
2022/09/08	1.1	65.00	0	0.00	65.00	1.1	3,277	0.03%
2022/09/07	1.2	64.82	0	0.00	64.65	1.2	3,298	0.04%
2022/09/05	5	65.70	0.5	65.80	65.70	4.5	3,235	0.14%
2022/09/02	3.1	66.00	0	0.00	65.70	3.1	3,244	0.09%
2022/09/01	6.9	66.32	0	0.00	66.30	6.9	3,187	0.21%
2022/08/31	2.1	66.82	0.4	67.24	67.70	1.7	3,089	0.06%
2022/08/30	3.3	67.03	0.3	67.35	67.25	3	3,072	0.10%
2022/08/29	0.1	67.49	0	0.00	67.25	0.1	3,031	0.00%
2022/08/26	0.2	68.90	0	0.00	68.85	0.2	2,969	0.01%
2022/08/25	1	68.65	0	0.00	68.50	1	2,939	0.03%
2022/08/24	1.1	68.17	0	0.00	67.90	1.1	2,962	0.04%
2022/08/23	1	68.30	0	0.00	68.10	1	2,954	0.03%
2022/08/22	0.1	69.19	0	0.00	68.95	0.1	2,925	0.00%
2022/08/19	1	70.00	0	0.00	69.95	1	2,892	0.03%
2022/08/18	0	0.00	2	69.85	69.80	-2	2,916	-0.07%
2022/08/16	0.4	70.40	3	70.25	70.25	-2.6	2,887	-0.09%
2022/08/15	0	70.05	0.1	70.19	70.20	-0.1	2,858	0.00%
2022/08/10	2	67.85	0	0.00	67.80	2	2,833	0.07%
2022/08/08	1.1	68.45	0	0.00	68.60	1.1	2,835	0.04%
2022/08/03	0	0.00	1	66.65	66.90	-1	2,854	-0.04%
2022/08/02	2.2	66.76	0	0.00	66.60	2.2	2,905	0.07%
2022/08/01	1	67.65	0	0.00	67.70	1	2,896	0.03%
2022/07/27	0	0.00	0.2	67.00	67.10	-0.2	2,941	-0.01%
2022/07/19	0.3	65.65	0	0.00	65.80	0.3	3,243	0.01%
2022/07/18	0.3	66.20	1	65.65	65.75	-0.8	3,249	-0.02%
2022/07/15	2	66.68	0	66.15	66.80	2	3,183	0.06%
2022/07/14	7	65.81	0	0.00	65.80	7	3,147	0.22%
2022/07/13	1	65.31	1.4	65.64	65.60	-0.4	3,109	-0.01%
2022/07/12	3.4	63.62	0	0.00	63.50	3.4	3,129	0.11%
2022/07/11	0.3	65.98	0	0.00	65.05	0.3	3,149	0.01%
2022/07/06	1	63.55	1	63.50	63.10	0	3,157	0.00%
2022/07/04	0	64.08	3	64.65	63.65	-3	3,094	-0.10%
2022/07/01	2	65.48	0	0.00	64.45	2	3,066	0.07%
2022/06/30	2	67.20	0	0.00	66.75	2	2,984	0.07%
2022/06/23	0.1	67.75	0.1	68.20	67.80	0	2,927	0.00%
2022/06/22	1	68.80	0	0.00	68.80	1	2,864	0.03%
2022/06/20	0.1	69.30	0	69.40	69.00	0.1	2,837	0.00%
2022/06/17	2	69.75	1	69.75	69.80	1	2,790	0.04%
2022/06/15	0.1	70.85	0	0.00	70.80	0.1	2,714	0.00%
2022/06/14	0.2	71.15	0	0.00	71.25	0.2	2,732	0.01%
2022/06/13	0.1	71.45	0	71.45	71.35	0.1	2,788	0.00%
2022/06/08	0	0.00	0.2	74.40	74.20	-0.2	2,930	-0.01%
2022/06/07	0.3	73.31	1	73.30	73.35	-0.7	2,968	-0.02%
2022/06/06	0	0.00	1	74.40	74.20	-1	3,022	-0.03%
2022/05/31	1	74.25	0	0.00	74.50	1	3,457	0.03%
2022/05/30	0.2	73.60	0	0.00	73.95	0.2	3,452	0.01%
2022/05/19	0.5	70.92	0	0.00	71.10	0.5	3,800	0.01%
2022/05/18	0.1	72.48	0	0.00	72.35	0.1	3,774	0.00%
2022/05/17	1	71.40	0	0.00	71.55	1	3,764	0.03%
2022/05/12	1.2	70.43	0	0.00	69.80	1.2	3,782	0.03%
2022/05/11	0.1	71.85	0	0.00	71.50	0.1	3,715	0.00%
2022/05/10	2	71.10	0	0.00	71.50	2	3,706	0.05%
2022/05/09	0.1	72.10	0	0.00	71.70	0.1	3,651	0.00%
2022/05/06	1.1	73.04	0	0.00	73.00	1.1	3,628	0.03%
2022/05/03	0.1	73.85	0	0.00	73.50	0.1	3,798	0.00%
2022/04/29	1	74.15	0	0.00	74.25	1	3,792	0.03%
2022/04/27	1.1	73.10	0	0.00	72.80	1.1	3,756	0.03%
2022/04/25	2.8	74.50	0.5	74.55	74.45	2.3	3,671	0.06%
2022/04/22	1	75.65	0	0.00	75.95	1	3,609	0.03%
2022/04/19	0.1	76.20	0	0.00	76.00	0.1	3,652	0.00%
2022/04/18	1.4	75.76	0.4	76.20	75.65	1	3,695	0.03%
2022/04/15	0.6	76.43	0	0.00	76.15	0.6	3,636	0.02%
2022/04/14	0.1	77.60	0	0.00	77.50	0.1	3,634	0.00%
2022/04/13	0.2	77.75	0	0.00	77.70	0.2	3,687	0.00%
2022/04/12	2.4	76.28	0	0.00	76.30	2.4	3,908	0.06%
2022/04/11	0.3	77.12	1	76.45	76.35	-0.7	3,891	-0.02%
2022/04/07	0.8	77.78	0	0.00	77.30	0.8	3,839	0.02%
2022/04/06	2.3	78.55	0	0.00	78.55	2.3	3,802	0.06%
2022/04/01	1	78.90	0	0.00	78.95	1	3,778	0.03%
2022/03/31	0.1	79.75	0	0.00	79.60	0.1	3,797	0.00%
2022/03/28	0.2	78.50	3	78.70	78.75	-2.8	3,818	-0.07%
2022/03/21	2	79.00	0	0.00	78.80	2	3,766	0.05%
2022/03/18	1.1	78.38	0	0.00	78.30	1.1	3,760	0.03%
2022/03/16	1	75.75	0	0.00	76.10	1	3,714	0.03%
2022/03/15	2.2	75.95	0	0.00	75.85	2.2	3,636	0.06%
2022/03/10	0.3	78.55	2	78.50	78.50	-1.7	3,500	-0.05%
2022/03/09	2.1	76.45	0.1	76.55	76.30	2.1	3,460	0.06%
2022/03/08	1.3	76.59	2	76.49	75.90	-0.7	3,409	-0.02%
2022/03/07	3.2	78.20	0	0.00	78.45	3.2	3,193	0.10%
2022/03/04	1.1	79.76	0	0.00	79.70	1.1	3,036	0.03%
2022/03/02	0	0.00	0	80.50	80.45	0	3,082	0.00%
2022/03/01	1	80.80	0	0.00	80.80	1	3,062	0.03%
2022/02/25	1	79.95	0.4	80.10	79.85	0.6	3,010	0.02%
2022/02/24	3.2	80.50	0	0.00	79.90	3.2	2,939	0.11%
2022/02/23	0.2	81.95	0	0.00	81.85	0.2	2,786	0.01%
2022/02/17	4	83.30	0	0.00	83.25	4	2,734	0.15%
2022/02/16	0	0.00	6	83.12	83.30	-6	2,732	-0.22%
2022/02/08	0.5	82.50	0	0.00	82.20	0.5	2,726	0.02%
2022/02/07	0.1	81.63	0	0.00	81.95	0.1	2,702	0.00%
2022/01/25	5.2	81.47	0	0.00	81.65	5.2	2,493	0.21%
2022/01/24	2	81.98	0	0.00	82.90	2	2,426	0.08%
2022/01/21	11.1	82.14	0	0.00	82.00	11.1	2,402	0.46%
2022/01/20	0.1	83.80	0	0.00	83.75	0.1	2,343	0.00%
2022/01/19	1	83.50	1	83.80	83.45	0	2,324	0.00%
2022/01/18	2	84.88	0.3	85.25	84.45	1.7	2,307	0.07%
2022/01/14	2	84.30	3	84.20	84.60	-1	2,237	-0.04%
2022/01/11	1	83.00	0	0.00	83.30	1	2,156	0.05%
2022/01/06	2.2	83.43	0.6	83.35	83.45	1.6	2,068	0.08%
2022/01/05	1	84.50	0	0.00	84.50	1	2,017	0.05%
2022/01/04	0	0.00	2	83.63	84.10	-2	1,796	-0.11%
2022/01/03	0	0.00	3	82.50	82.35	-3	1,767	-0.17%
2021/12/29	0	0.00	1	82.10	82.00	-1	1,793	-0.06%
2021/12/27	0	0.00	1	81.00	81.05	-1	1,867	-0.05%
2021/12/23	0	0.00	2	80.48	80.40	-2	1,900	-0.11%
2021/12/15	2	78.95	0	0.00	79.00	2	1,973	0.10%
2021/12/07	0.3	79.50	0.1	79.50	79.95	0.2	1,937	0.01%
2021/12/01	0.1	78.50	0	0.00	79.00	0.1	1,967	0.01%
2021/11/29	3	77.97	0	0.00	77.80	3	1,942	0.15%
2021/11/26	1	78.35	0	0.00	78.10	1	1,908	0.05%
2021/11/24	2	79.33	0	0.00	79.25	2	1,887	0.11%
2021/11/18	0	0.00	1	80.10	80.20	-1	1,918	-0.05%
2021/11/17	2	79.68	0	0.00	79.70	2	1,935	0.10%
2021/11/16	1	79.55	0	0.00	79.55	1	1,976	0.05%
2021/11/11	0.7	80.05	1	79.90	79.85	-0.4	2,042	-0.02%
2021/11/09	0	0.00	1	81.00	80.75	-1	2,079	-0.05%
2021/11/01	0	0.00	0	78.50	78.45	0	2,053	0.00%
2021/10/15	0	0.00	0.1	78.20	78.35	-0.1	2,155	0.00%
2021/10/12	1	76.00	0	0.00	76.50	1	2,191	0.05%
2021/10/06	0.1	76.25	0	0.00	76.35	0.1	2,208	0.00%
2021/10/05	1	76.00	0	0.00	76.40	1	2,186	0.05%
2021/10/04	1	76.80	0	0.00	76.70	1	2,176	0.05%
2021/10/01	1	77.10	0	0.00	77.45	1	2,116	0.05%
2021/09/24	0	0.00	2	79.95	80.20	-2	2,008	-0.10%
2021/09/23	0	0.00	1	79.35	79.40	-1	2,008	-0.05%
2021/09/22	1	78.50	0	0.00	78.80	1	2,004	0.05%
2021/09/06	0	0.00	2	82.00	81.60	-2	2,001	-0.10%
2021/09/03	0	0.00	3	81.10	81.20	-3	1,978	-0.15%
2021/08/31	0	0.00	1	80.55	80.80	-1	1,979	-0.05%
2021/08/30	0	0.00	1	80.00	80.15	-1	1,985	-0.05%
2021/08/26	0	0.00	0.4	78.61	78.75	-0.4	1,926	-0.02%
2021/08/23	2	76.30	0	0.00	77.05	2	1,890	0.11%
2021/08/20	1	75.50	0	0.00	75.20	1	1,885	0.05%
2021/08/19	2	76.08	0.6	76.51	75.95	1.5	1,841	0.08%
2021/08/18	2	76.48	0	0.00	77.70	2	1,786	0.11%
2021/08/16	0	0.00	0.8	78.01	77.80	-0.8	1,755	-0.04%
2021/08/11	1	78.65	0	0.00	79.00	1	1,714	0.06%
2021/07/29	0	0.00	1	78.20	78.70	-1	2,058	-0.05%
2021/07/28	2	77.68	0	0.00	78.60	2	2,069	0.10%
2021/07/27	2	78.45	0	0.00	78.35	2	2,051	0.10%
2021/07/23	0	79.25	0	0.00	79.05	0	2,023	0.00%
2021/07/20	0.1	79.15	0	0.00	78.75	0.1	2,036	0.00%
2021/07/19	2	79.23	0	0.00	79.50	2	2,017	0.10%
2021/07/15	0	0.00	1	81.00	81.25	-1	1,984	-0.05%
2021/07/14	0	0.00	0	80.65	80.65	0	1,972	0.00%
2021/07/09	1.2	78.68	0	0.00	78.95	1.2	1,942	0.06%
2021/07/07	0.2	80.00	0.1	80.20	80.00	0.1	1,910	0.00%
2021/07/05	1	80.25	0	0.00	80.30	1	1,896	0.05%
2021/06/30	0	0.00	1	80.00	79.90	-1	1,935	-0.05%
2021/06/28	0	0.00	1	78.95	79.20	-1	1,946	-0.05%
2021/06/24	0.2	78.75	0	0.00	78.65	0.2	1,927	0.01%
2021/06/17	0.2	79.15	0	0.00	79.60	0.2	1,924	0.01%
2021/06/15	1	79.70	0	0.00	79.80	1	1,958	0.05%
2021/06/01	0	0.00	1	79.30	79.10	-1	2,010	-0.05%
2021/05/26	1	77.25	3	77.60	77.55	-2	2,152	-0.09%
2021/05/19	1	76.15	0	0.00	75.40	1	2,214	0.05%
2021/05/18	1	75.00	0	0.00	75.95	1	2,222	0.05%
2021/05/17	2	73.00	0	0.00	72.55	2	2,252	0.09%
2021/05/14	1	74.25	0	0.00	74.10	1	2,192	0.05%
2021/05/13	2.1	73.84	0	0.00	73.10	2.1	2,178	0.10%
2021/05/12	0.5	75.66	0	0.00	75.80	0.5	2,113	0.03%
2021/05/11	1	77.35	0	0.00	77.10	1	2,041	0.05%
2021/05/05	1	78.55	0	0.00	78.05	1	2,030	0.05%
2021/05/04	1.3	77.96	0	0.00	78.80	1.3	2,065	0.06%
2021/05/03	1	79.50	0	0.00	79.35	1	2,067	0.05%
2021/04/28	0	0.00	2	80.55	80.55	-2	2,095	-0.10%
2021/04/20	0.3	80.00	0	0.00	80.15	0.3	2,204	0.01%
2021/04/19	0	0.00	1	80.00	80.00	-1	2,226	-0.04%
2021/04/15	0	0.00	1	79.20	80.00	-1	2,243	-0.04%
2021/04/13	0	0.00	0.1	79.05	78.80	-0.1	2,261	0.00%
2021/04/09	0	0.00	0.1	79.50	79.15	-0.1	2,271	0.00%
2021/04/07	1	79.00	0	0.00	79.10	1	2,270	0.04%
2021/04/06	0	0.00	0.1	79.15	79.00	-0.1	2,279	-0.01%
2021/03/24	0	75.95	0	0.00	75.60	0	2,217	0.00%
2021/03/23	1	77.20	0	0.00	76.70	1	2,212	0.05%
2021/03/22	0	76.00	0	0.00	76.75	0	2,232	0.00%
2021/03/19	0	76.80	0	0.00	76.35	0	2,238	0.00%
2021/03/15	0	0.00	1	77.50	77.50	-1	2,222	-0.04%
2021/03/09	0.2	75.44	0	0.00	75.50	0.2	2,268	0.01%
2021/03/08	0.6	76.03	0	0.00	75.65	0.6	2,253	0.03%
2021/03/05	0	76.00	0	0.00	75.70	0	2,219	0.00%
2021/03/04	2	76.25	0	0.00	76.40	2	2,213	0.09%
2021/03/03	1.3	76.77	0	0.00	78.00	1.3	2,173	0.06%
2021/03/02	1	77.02	0	0.00	76.75	1	2,185	0.05%
2021/02/26	1.1	77.98	0	0.00	77.45	1.1	2,173	0.05%
2021/02/25	0	0.00	0.6	78.90	79.10	-0.6	2,122	-0.03%
2021/02/24	0.1	79.40	0	0.00	78.30	0.1	2,123	0.01%
2021/02/23	0.6	79.40	0	0.00	79.60	0.6	2,116	0.03%
2021/02/22	2	80.10	0	0.00	79.90	2	2,111	0.10%
2021/02/19	1	80.00	0	0.00	79.95	1	2,099	0.05%
2021/02/18	11	80.49	0	0.00	80.70	11	2,103	0.52%
2021/02/17	2	80.18	0	0.00	80.80	2	2,113	0.09%
2021/02/04	0.1	77.30	0	0.00	76.85	0.1	2,059	0.00%
2021/02/03	0.1	77.65	0	0.00	77.40	0.1	2,062	0.00%
2021/02/01	1	73.55	0	0.00	75.20	1	2,053	0.05%
2021/01/26	0	76.90	0	0.00	76.55	0	1,994	0.00%
2021/01/25	0.1	78.30	0	0.00	78.30	0.1	1,959	0.01%
2021/01/18	0.5	75.51	0	0.00	75.65	0.5	1,888	0.03%
2020/12/18	0	0.00	1	66.30	66.35	-1	1,812	-0.06%
2020/12/07	0	0.00	2	66.20	66.45	-2	1,678	-0.12%
2020/12/04	3	65.30	0	0.00	65.70	3	1,647	0.18%
2020/12/02	3	64.80	1	64.50	64.80	2	1,613	0.12%
2020/12/01	0	0.00	1	64.00	64.15	-1	1,611	-0.06%
2020/11/06	0	0.00	1	61.15	61.00	-1	1,312	-0.08%
2020/10/30	0.1	59.05	0	0.00	58.80	0.1	1,238	0.01%
2020/10/29	0.1	59.30	0	0.00	59.25	0.1	1,204	0.01%
2020/10/26	0.1	60.60	0	0.00	60.65	0.1	1,164	0.01%
2020/10/14	0.1	60.75	0	0.00	60.75	0.1	1,174	0.01%
2020/10/13	1	60.85	0	0.00	60.95	1	1,163	0.09%
2020/09/25	2.1	57.56	0	0.00	57.45	2.1	1,085	0.19%
2020/09/21	0.1	59.70	0	0.00	59.50	0.1	1,033	0.01%
2020/09/14	0	0.00	2	59.55	59.55	-2	1,001	-0.20%
2020/08/31	2	58.70	0	0.00	58.55	2	1,054	0.19%
2020/08/12	0	59.20	0	0.00	59.10	0	1,073	0.00%
2020/07/22	0	0.00	1	56.45	56.45	-1	1,112	-0.09%
2020/07/21	0	0.00	1	55.70	56.30	-1	1,119	-0.09%
2020/07/17	0	0.00	1	55.40	55.40	-1	1,107	-0.09%
2020/07/14	0	0.00	8	55.10	55.20	-8	1,098	-0.73%
2020/07/10	0	0.00	2	54.20	54.05	-2	1,082	-0.18%
2020/07/09	0	0.00	18	54.55	54.40	-18	1,079	-1.67%
2020/07/07	0	0.00	1	53.95	53.90	-1	1,070	-0.09%
2020/07/03	0	0.00	2	52.75	52.80	-2	1,049	-0.19%
2020/06/09	0	0.00	9	51.05	51.20	-9	1,199	-0.75%
2020/05/22	2	47.54	0	0.00	47.56	2	1,243	0.16%
2020/05/18	6	47.66	0	0.00	47.50	6	1,231	0.49%
2020/05/05	2	47.85	0	0.00	47.78	2	1,147	0.17%
2020/04/27	1	46.79	0	0.00	47.31	1	1,148	0.09%
2020/04/21	4	46.25	0	0.00	46.25	4	1,127	0.35%
2020/04/16	0	0.00	3	46.40	46.35	-3	1,119	-0.27%
2020/04/15	2	46.51	1	46.43	46.50	1	1,109	0.09%
2020/04/14	0	0.00	1	46.16	46.27	-1	1,112	-0.09%
2020/03/31	1	43.60	0	0.00	43.54	1	1,079	0.09%
2020/03/30	1	42.60	0	0.00	43.36	1	1,068	0.09%
2020/03/27	3	44.60	0	0.00	43.90	3	1,069	0.28%
2020/03/20	3	40.90	0	0.00	42.00	3	1,015	0.30%
2020/03/18	2	43.33	0	0.00	41.55	2	997	0.20%
2020/03/16	1	45.25	0	0.00	44.10	1	995	0.10%
2020/03/13	2	45.15	0	0.00	45.88	2	974	0.21%
2020/03/11	2	48.71	0	0.00	48.65	2	917	0.22%
2020/03/10	4	48.86	0	0.00	49.24	4	899	0.44%
2020/03/09	4	49.56	0	0.00	49.55	4	879	0.45%
2020/03/03	1	50.70	0	0.00	50.80	1	847	0.12%
2020/02/27	1	51.20	0	0.00	50.75	1	834	0.12%
2020/02/12	0	0.00	2	52.75	53.05	-2	832	-0.24%
2020/02/05	1	52.00	0	0.00	52.00	1	856	0.12%
2020/02/03	2	50.55	0	0.00	50.90	2	856	0.23%
2020/01/31	6	51.87	0	0.00	51.50	6	854	0.70%
2020/01/08	0	0.00	5	52.80	53.00	-5	825	-0.61%
2020/01/07	0	0.00	5	53.20	53.25	-5	819	-0.61%
2019/12/31	0	0.00	2	53.60	53.60	-2	806	-0.25%
2019/12/27	2	54.15	0	0.00	54.10	2	792	0.25%
2019/11/29	5	51.10	0	0.00	50.85	5	784	0.64%
2019/11/20	3	51.75	0	0.00	51.75	3	748	0.40%
2019/11/06	0	0.00	2	52.60	52.90	-2	626	-0.32%
2019/11/04	0	0.00	0.1	52.40	52.45	-0.1	607	-0.02%
2019/10/23	0	0.00	1	50.00	49.95	-1	540	-0.18%
2019/10/21	0	0.00	4	49.61	49.66	-4	518	-0.77%
2019/08/28	1	45.59	0	0.00	45.62	1	248	0.40%
2019/08/27	1	45.48	0	0.00	45.36	1	239	0.42%
2019/08/26	2	45.25	0	0.00	45.35	2	235	0.85%
2019/08/20	2	45.88	0	0.00	45.90	2	227	0.88%
2019/08/19	1	45.60	0	0.00	45.85	1	226	0.44%
2019/08/15	1	45.00	0	0.00	45.09	1	230	0.43%
2019/08/14	1	45.75	0	0.00	45.55	1	228	0.44%
2019/08/13	2	45.33	0	0.00	45.28	2	229	0.87%
2019/08/12	1	45.70	0	0.00	45.73	1	231	0.43%
2019/08/07	1	45.50	0	0.00	45.35	1	234	0.43%
2019/08/06	1	45.51	0	0.00	45.51	1	230	0.43%
2019/08/05	2	45.80	0	0.00	45.74	2	223	0.89%
2019/08/02	10	46.05	0	0.00	46.10	10	216	4.63%
2019/07/31	1	47.00	0	0.00	47.14	1	203	0.49%
2019/07/18	1	46.75	0	0.00	46.71	1	198	0.50%
2019/07/05	1	46.68	0	0.00	46.72	1	162	0.61%
2019/07/02	0	0.00	2	47.07	47.03	-2	155	-1.29%
2019/06/26	3	45.88	0	0.00	45.90	3	145	2.06%
2019/06/20	2	46.00	0	0.00	46.00	2	135	1.48%
2019/04/02	0	0.00	1	46.00	45.88	-1	68	-1.47%
2019/02/14	1	43.14	0	0.00	43.05	1	67	1.47%
2019/01/25	0	0.00	1	42.73	42.66	-1	65	-1.53%
2018/11/27	1	44.08	0	0.00	44.08	1	66	1.50%