元大台灣高息低波 (00713)-永豐金-中盛券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
56.2
漲跌
--
漲幅
0.00%
成交量
2,428張
產業
上市
496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

元大台灣高息低波 (00713)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	1.3	46.38	0	46.41	46.25	1.3	5,289	0.03%
2023/10/26	11.9	46.24	20.2	46.16	46.17	-8.3	5,404	-0.15%
2023/10/25	3.6	46.67	0	0.00	46.64	3.6	5,409	0.07%
2023/10/24	2.4	46.43	4.6	46.39	46.59	-2.2	5,441	-0.04%
2023/10/23	4.4	46.29	0.4	46.40	46.23	4	5,469	0.07%
2023/10/20	15.5	46.21	0.1	46.19	46.43	15.4	5,472	0.28%
2023/10/19	8	46.65	2	46.79	46.75	6	5,479	0.11%
2023/10/18	27.8	46.83	3.3	46.83	46.78	24.4	5,493	0.44%
2023/10/17	1.5	47.20	0.7	47.32	47.15	0.7	5,478	0.01%
2023/10/16	5	47.19	0	0.00	47.22	5	5,615	0.09%
2023/10/13	7.5	47.41	1	47.36	47.38	6.5	5,711	0.11%
2023/10/12	5.3	47.53	6.3	47.50	47.59	-1	5,840	-0.02%
2023/10/11	0.5	47.49	5.9	47.45	47.42	-5.4	5,950	-0.09%
2023/10/06	3.1	47.14	2	47.26	47.14	1.1	6,125	0.02%
2023/10/05	0.8	47.15	4.6	47.13	47.10	-3.8	6,178	-0.06%
2023/10/04	22.7	46.79	0.2	46.90	46.86	22.5	6,226	0.36%
2023/10/03	6.2	47.36	0.3	47.49	47.27	5.9	6,239	0.09%
2023/10/02	13	47.41	4	47.46	47.48	9	6,357	0.14%
2023/09/28	1.4	47.04	2.9	47.09	47.08	-1.5	6,440	-0.02%
2023/09/27	5.6	46.88	1.4	46.93	46.98	4.2	6,488	0.06%
2023/09/26	15.9	47.05	1.5	47.04	47.03	14.4	6,566	0.22%
2023/09/25	2.5	47.19	1.1	47.22	47.32	1.4	6,594	0.02%
2023/09/22	11.1	46.85	4.2	46.97	46.96	6.9	6,597	0.10%
2023/09/21	29.4	46.92	7.5	46.99	46.88	21.9	6,606	0.33%
2023/09/20	49.9	47.65	6.9	47.80	47.52	43	6,483	0.66%
2023/09/19	4.5	47.85	3.5	47.90	47.82	1.1	6,569	0.02%
2023/09/18	39	47.80	22.1	47.84	47.77	16.9	6,629	0.25%
2023/09/15	22.5	48.77	2.4	48.81	48.78	20.1	6,589	0.31%
2023/09/14	8.7	48.49	14.6	48.48	48.60	-5.9	6,658	-0.09%
2023/09/13	9.7	48.00	1.2	48.06	48.09	8.6	6,808	0.13%
2023/09/12	17.8	47.91	4.1	47.78	48.03	13.7	7,055	0.19%
2023/09/11	42.1	47.74	6	47.82	47.74	36.1	7,217	0.50%
2023/09/08	15.4	47.99	5.1	48.08	48.14	10.3	7,165	0.14%
2023/09/07	23.4	48.05	0.6	48.17	48.08	22.8	7,227	0.32%
2023/09/06	16	48.18	14.4	48.24	48.19	1.6	7,351	0.02%
2023/09/05	3.4	48.00	58.6	48.08	48.13	-55.2	7,397	-0.75%
2023/09/04	5.8	47.60	4.2	47.80	47.80	1.6	7,573	0.02%
2023/09/01	5.6	47.64	0	0.00	47.61	5.6	7,560	0.07%
2023/08/31	1.1	47.67	0	0.00	47.68	1.1	7,750	0.01%
2023/08/30	4.5	47.88	1.4	47.99	47.80	3.1	7,942	0.04%
2023/08/29	1.7	47.59	5.8	47.67	47.75	-4.1	8,197	-0.05%
2023/08/28	12.7	47.41	0	0.00	47.37	12.7	8,336	0.15%
2023/08/25	11.3	47.64	0.7	47.74	47.53	10.6	8,391	0.13%
2023/08/24	5.2	47.97	8.7	48.01	47.94	-3.5	8,511	-0.04%
2023/08/23	3.3	47.48	2	47.58	47.74	1.3	8,650	0.02%
2023/08/22	3.5	47.49	1.4	47.57	47.46	2.1	8,783	0.02%
2023/08/21	0.6	47.46	10.1	47.37	47.32	-9.4	8,874	-0.11%
2023/08/18	4.8	47.30	1.4	47.44	47.20	3.4	8,938	0.04%
2023/08/17	2.5	47.42	4.2	47.36	47.72	-1.8	8,948	-0.02%
2023/08/16	2.4	47.01	5.4	47.28	47.41	-3	8,997	-0.03%
2023/08/15	2.2	47.16	9.3	47.28	47.24	-7	9,068	-0.08%
2023/08/14	3.5	46.57	5.1	46.53	46.63	-1.6	9,146	-0.02%
2023/08/11	3	46.62	1.2	46.76	46.66	1.8	9,193	0.02%
2023/08/10	8.3	46.55	0	0.00	46.44	8.3	9,244	0.09%
2023/08/09	2	47.00	4.1	47.01	46.98	-2.1	9,266	-0.02%
2023/08/08	3.1	46.93	6.4	47.09	47.02	-3.3	9,370	-0.03%
2023/08/07	3.7	46.75	7.3	47.00	47.09	-3.6	9,460	-0.04%
2023/08/04	3.1	46.24	3.1	46.31	46.40	0	9,640	0.00%
2023/08/02	33.2	46.27	3.4	46.15	46.06	29.8	9,683	0.31%
2023/08/01	16.2	46.74	106.1	46.75	46.92	-89.9	9,520	-0.94%	大賣/
2023/07/31	4	47.20	4.1	47.18	46.98	-0.1	9,506	0.00%
2023/07/28	3.7	46.93	1.3	47.14	47.18	2.4	9,506	0.03%
2023/07/27	2.2	47.02	5.8	47.03	46.99	-3.6	9,514	-0.04%
2023/07/26	3	46.82	4.5	46.77	46.83	-1.5	9,609	-0.02%
2023/07/25	6.2	46.76	3.6	46.70	46.71	2.7	9,605	0.03%
2023/07/24	9	46.33	2	46.49	46.63	7	9,627	0.07%
2023/07/21	10.6	46.12	33.8	46.11	46.33	-23.2	9,699	-0.24%
2023/07/20	7.9	46.25	1.7	46.22	46.27	6.2	9,864	0.06%
2023/07/19	18.2	46.40	11.3	46.48	46.18	6.9	9,837	0.07%
2023/07/18	9.3	47.05	7.4	47.16	46.95	1.8	9,794	0.02%
2023/07/17	2.1	46.85	27.9	46.78	46.90	-25.8	9,782	-0.26%
2023/07/14	1.3	46.28	11.2	46.29	46.33	-9.9	9,696	-0.10%
2023/07/13	3.5	46.11	15.1	46.11	45.82	-11.6	9,684	-0.12%
2023/07/12	12.7	45.51	33.1	45.48	45.51	-20.3	9,517	-0.21%
2023/07/11	0.8	45.12	3.7	45.22	45.35	-2.9	9,526	-0.03%
2023/07/10	13.1	44.89	2	44.97	44.80	11.1	9,617	0.12%
2023/07/07	33.1	44.91	2.7	44.79	44.94	30.4	9,622	0.32%
2023/07/06	28.8	45.29	3.2	45.27	45.26	25.6	9,555	0.27%
2023/07/05	4.8	45.81	0.5	45.96	45.62	4.3	9,518	0.05%
2023/07/04	8.8	45.84	22.7	45.90	45.90	-13.9	9,513	-0.15%
2023/07/03	7.3	45.66	25.5	45.71	45.84	-18.2	9,528	-0.19%
2023/06/30	7.3	45.30	1.9	45.33	45.40	5.4	9,549	0.06%
2023/06/29	7.2	45.31	9.1	45.35	45.39	-1.9	9,626	-0.02%
2023/06/28	7.5	45.12	5.5	45.20	45.09	1.9	9,619	0.02%
2023/06/27	30.4	45.02	6.1	44.98	44.94	24.3	9,679	0.25%
2023/06/26	51.4	45.26	2	45.29	45.27	49.4	9,625	0.51%
2023/06/21	19.6	45.39	7.4	45.41	45.44	12.2	9,613	0.13%
2023/06/20	26.9	45.43	85	45.41	45.43	-58.1	9,605	-0.60%
2023/06/19	23.2	45.80	62.3	45.79	45.73	-39.1	9,478	-0.41%
2023/06/16	30.5	46.23	63	46.32	46.13	-32.5	9,346	-0.35%
2023/06/15	23.9	46.57	12.1	46.52	46.82	11.8	9,163	0.13%
2023/06/14	13.5	46.12	16.7	45.97	46.12	-3.3	9,226	-0.04%
2023/06/13	9.2	45.72	5.4	45.74	45.77	3.8	9,560	0.04%
2023/06/12	25.8	45.44	12.1	45.47	45.41	13.7	9,726	0.14%
2023/06/09	12.5	45.36	8.8	45.37	45.39	3.7	9,857	0.04%
2023/06/08	27.9	44.94	22.1	44.93	44.87	5.8	10,136	0.06%
2023/06/07	8.2	45.02	0.2	45.07	45.06	8	10,419	0.08%
2023/06/06	38.3	44.88	5.1	44.98	44.88	33.1	10,455	0.32%
2023/06/05	140.4	44.99	43.3	44.98	44.95	97.1	10,402	0.93%	大買/
2023/06/02	133.2	44.88	56.1	44.94	44.70	77.1	10,309	0.75%	大買/
2023/06/01	24.2	44.01	59.3	44.04	44.11	-35.1	10,263	-0.34%
2023/05/31	34.3	44.15	17.3	44.12	44.15	17	10,233	0.17%
2023/05/30	12.8	44.13	9.5	44.11	44.17	3.3	10,258	0.03%
2023/05/29	13.8	44.20	11.7	44.24	44.22	2.1	10,174	0.02%
2023/05/26	23.7	43.44	9.2	43.31	43.46	14.4	10,054	0.14%
2023/05/25	7.6	42.86	28	42.91	42.95	-20.4	9,976	-0.20%
2023/05/24	8.4	42.38	8.4	42.44	42.55	0	9,941	0.00%
2023/05/23	4.7	42.37	2.6	42.44	42.42	2.1	9,901	0.02%
2023/05/22	54.1	42.39	7.3	42.35	42.32	46.8	9,864	0.47%
2023/05/19	1.6	42.27	44.9	42.13	42.26	-43.3	9,785	-0.44%
2023/05/18	2.7	41.93	2.3	41.90	41.93	0.4	9,681	0.00%
2023/05/17	12.1	41.62	0.7	41.58	41.65	11.5	9,594	0.12%
2023/05/16	2.1	41.10	0.4	41.29	41.29	1.7	9,515	0.02%
2023/05/15	10.7	40.99	0.1	40.92	41.05	10.6	9,478	0.11%
2023/05/12	13.1	40.77	8	40.84	41.11	5.1	9,423	0.05%
2023/05/11	7.1	41.03	1	40.94	40.94	6.1	9,303	0.07%
2023/05/10	29	41.02	0	0.00	41.01	29	9,204	0.32%
2023/05/09	3.2	41.28	2.6	41.35	41.32	0.7	8,998	0.01%
2023/05/08	2	41.20	5.1	41.25	41.28	-3.1	8,926	-0.03%
2023/05/05	3.3	41.10	0.2	41.12	41.09	3.2	8,917	0.04%
2023/05/04	2.1	41.09	0.5	41.04	41.15	1.5	8,914	0.02%
2023/05/03	19.7	40.97	2.2	41.00	41.00	17.5	8,834	0.20%
2023/05/02	10.5	40.91	2.7	41.00	41.03	7.8	8,789	0.09%
2023/04/28	4	40.71	1.3	40.65	40.66	2.7	8,713	0.03%
2023/04/27	3.2	40.45	1	40.39	40.43	2.2	8,675	0.02%
2023/04/26	5.1	40.07	1.6	40.05	40.25	3.5	8,644	0.04%
2023/04/25	32.4	40.15	3	40.18	40.02	29.4	8,502	0.35%
2023/04/24	1.4	40.44	1	40.30	40.47	0.4	8,296	0.00%
2023/04/21	12.3	40.45	7	40.37	40.35	5.3	8,254	0.06%
2023/04/20	37.7	40.58	15.3	40.52	40.51	22.4	8,169	0.27%
2023/04/19	1.6	40.73	2	40.84	40.72	-0.4	8,061	-0.01%
2023/04/18	9.6	40.72	1.1	40.74	40.72	8.5	8,003	0.11%
2023/04/17	7.3	40.84	0	0.00	40.88	7.3	7,917	0.09%
2023/04/14	15.1	40.77	5.2	40.77	40.81	9.9	7,859	0.13%
2023/04/13	9.1	40.76	16.2	40.76	40.71	-7.1	7,786	-0.09%
2023/04/12	24.9	40.85	10.4	40.84	40.88	14.5	7,639	0.19%
2023/04/11	10.2	40.61	6.6	40.61	40.65	3.6	7,577	0.05%
2023/04/10	3.7	40.32	14.6	40.33	40.42	-11	7,558	-0.15%
2023/04/07	7	40.31	2.7	40.36	40.22	4.3	7,502	0.06%
2023/04/06	22.7	40.16	16.9	40.18	40.21	5.8	7,487	0.08%
2023/03/31	8.6	40.18	7.8	40.19	40.12	0.8	7,381	0.01%
2023/03/30	8.3	39.90	13	39.95	39.99	-4.7	7,297	-0.06%
2023/03/29	0.9	39.73	3	39.72	39.73	-2.1	7,246	-0.03%
2023/03/28	18.7	39.79	13.5	39.73	39.71	5.2	7,349	0.07%
2023/03/27	5.2	39.77	1.8	39.86	39.84	3.4	7,316	0.05%
2023/03/24	7.4	39.67	27	39.70	39.69	-19.6	7,481	-0.26%
2023/03/23	37.5	39.50	10	39.49	39.61	27.5	7,590	0.36%
2023/03/22	4.6	39.33	30.7	39.35	39.44	-26.1	7,579	-0.34%
2023/03/21	11.5	39.14	0	0.00	39.13	11.5	7,659	0.15%
2023/03/20	31.1	38.88	2.2	38.87	38.87	28.8	7,713	0.37%
2023/03/17	68.8	38.78	1	38.80	38.80	67.8	7,650	0.89%
2023/03/16	174.2	39.27	8.3	39.25	39.30	165.9	7,424	2.24%	大買/鉅額交易
2023/03/15	82.6	39.56	0.3	39.68	39.46	82.3	7,011	1.17%
2023/03/14	56.9	39.45	0	0.00	39.40	56.9	6,787	0.84%
2023/03/13	163.9	39.52	17	39.48	39.67	146.9	6,567	2.24%	大買/鉅額交易
2023/03/10	85.9	39.77	2	39.87	39.87	83.9	6,207	1.35%
2023/03/09	21.2	40.09	1.5	40.14	40.10	19.7	5,705	0.35%
2023/03/08	17.6	40.10	4.1	40.11	40.15	13.5	5,563	0.24%
2023/03/07	42.4	40.18	7.1	40.15	40.16	35.3	5,402	0.65%
2023/03/06	20.2	40.04	9.3	40.03	40.05	11	5,288	0.21%
2023/03/03	53.1	39.67	11.5	39.65	39.67	41.6	5,063	0.82%
2023/03/02	28.4	39.19	2	39.30	39.34	26.4	4,943	0.54%
2023/03/01	45.5	39.15	0.4	39.22	39.17	45.1	4,801	0.94%
2023/02/24	39.5	39.26	12	39.29	39.26	27.5	4,715	0.58%
2023/02/23	8.3	39.09	1	39.13	39.14	7.3	4,655	0.16%
2023/02/22	10	38.77	1	38.80	38.88	9	4,582	0.20%
2023/02/21	20.6	38.85	1.7	38.94	38.91	18.9	4,528	0.42%
2023/02/20	9.2	38.81	4	38.81	38.83	5.2	4,486	0.12%
2023/02/17	5.6	38.61	0	0.00	38.66	5.6	4,434	0.13%
2023/02/16	13	38.60	1.1	38.67	38.66	11.9	4,403	0.27%
2023/02/15	8.4	38.47	0	0.00	38.42	8.4	4,390	0.19%
2023/02/14	2.1	38.61	3.5	38.61	38.60	-1.4	4,336	-0.03%
2023/02/13	4.6	38.29	0.8	38.35	38.48	3.8	4,306	0.09%
2023/02/10	3	38.43	0.1	38.40	38.39	2.9	4,278	0.07%
2023/02/09	3.5	38.61	0	0.00	38.61	3.5	4,229	0.08%
2023/02/08	2.5	38.64	0.4	38.60	38.64	2.1	4,204	0.05%
2023/02/07	1.2	38.37	1	38.46	38.50	0.2	4,176	0.00%
2023/02/06	5.1	38.39	5	38.43	38.40	0.1	4,152	0.00%
2023/02/03	3.7	38.36	2	38.38	38.39	1.7	4,100	0.04%
2023/02/02	1.8	38.21	5.1	38.19	38.37	-3.2	4,041	-0.08%
2023/02/01	2.4	37.96	0.1	38.10	38.06	2.2	3,987	0.06%
2023/01/31	3.1	38.02	5.2	37.97	37.95	-2.1	3,947	-0.05%
2023/01/30	2.3	37.94	1.2	38.03	37.98	1.1	3,912	0.03%
2023/01/17	0.5	37.51	1	37.50	37.47	-0.6	3,857	-0.01%
2023/01/16	3.4	37.49	3	37.47	37.39	0.4	3,840	0.01%
2023/01/13	1.4	37.41	5	37.30	37.31	-3.7	3,797	-0.10%
2023/01/12	1.8	37.35	21.3	37.29	37.29	-19.6	3,778	-0.52%
2023/01/11	8.3	37.47	0.9	37.54	37.47	7.5	3,757	0.20%
2023/01/10	17.5	37.55	10.1	37.49	37.55	7.4	3,738	0.20%
2023/01/09	7.3	37.41	15.6	37.40	37.48	-8.3	3,717	-0.22%
2023/01/06	19.5	37.08	2	37.07	37.10	17.5	3,684	0.47%
2023/01/05	4.1	37.02	0	0.00	37.01	4.1	3,683	0.11%
2023/01/04	4.6	36.90	2	36.93	36.93	2.6	3,670	0.07%
2023/01/03	25.2	36.69	0	0.00	36.94	25.2	3,686	0.68%
2022/12/30	15.5	36.90	0	0.00	36.81	15.5	3,671	0.42%
2022/12/29	15.8	36.63	2	36.66	36.72	13.8	3,679	0.38%
2022/12/28	44.7	36.84	0	0.00	36.88	44.7	3,661	1.22%
2022/12/27	19.3	37.10	1	37.20	37.13	18.3	3,613	0.51%
2022/12/26	6.2	37.09	18	37.11	37.15	-11.8	3,597	-0.33%
2022/12/23	16	36.80	2	36.98	37.10	14	3,566	0.39%
2022/12/22	3.1	37.09	0	0.00	37.10	3.1	3,595	0.09%
2022/12/21	26.7	36.69	2	36.68	36.66	24.7	3,627	0.68%
2022/12/20	30.2	36.88	0	0.00	36.76	30.2	3,592	0.84%
2022/12/19	10.1	37.14	0	0.00	37.18	10.1	3,497	0.29%
2022/12/16	54.2	37.18	0	0.00	37.25	54.2	3,437	1.58%
2022/12/15	16.2	39.00	2	39.07	39.04	14.2	3,204	0.44%
2022/12/14	10	39.00	2	39.00	39.03	8	3,049	0.26%
2022/12/13	63.3	38.85	0	0.00	38.68	63.3	2,981	2.12%
2022/12/12	31.2	38.72	0	0.00	38.82	31.2	2,920	1.07%
2022/12/09	0.1	38.95	0.2	38.90	38.86	-0.1	3,076	0.00%
2022/12/08	31.6	38.66	0	0.00	38.68	31.6	3,141	1.01%
2022/12/07	3	38.93	1.3	38.90	38.88	1.7	3,170	0.05%
2022/12/06	7.5	39.24	0	0.00	39.02	7.5	3,142	0.24%
2022/12/05	0	0.00	0.2	39.51	39.48	-0.2	3,084	0.00%
2022/12/02	3.6	39.38	0	0.00	39.39	3.6	3,020	0.12%
2022/12/01	1	39.41	0	0.00	39.38	1	3,012	0.03%
2022/11/30	0.2	38.88	0	38.98	39.18	0.2	3,036	0.01%
2022/11/29	6.3	38.57	2	38.84	38.85	4.3	3,058	0.14%
2022/11/28	1.1	38.47	0	0.00	38.68	1.1	3,092	0.04%
2022/11/25	3.1	38.75	0	0.00	38.73	3.1	3,099	0.10%
2022/11/24	0	0.00	5.5	38.66	38.86	-5.5	3,079	-0.18%
2022/11/22	0	0.00	0.2	38.18	38.18	-0.2	3,063	-0.01%
2022/11/21	2.1	38.25	0	0.00	38.23	2.1	3,048	0.07%
2022/11/17	0.2	38.26	2	38.20	38.24	-1.8	3,006	-0.06%
2022/11/16	0	38.18	0	0.00	38.21	0	2,988	0.00%
2022/11/15	5	38.00	0	0.00	38.22	5	2,962	0.17%
2022/11/14	1	38.02	0.4	38.12	38.10	0.6	2,941	0.02%
2022/11/11	0	0.00	3	37.88	37.86	-3	2,914	-0.10%
2022/11/10	0	0.00	11	37.33	37.20	-11	2,884	-0.38%
2022/11/09	11	37.41	2	37.34	37.40	9	2,874	0.31%
2022/11/08	0	0.00	1	37.11	37.09	-1	2,868	-0.03%
2022/11/07	1.2	36.87	1	36.59	36.90	0.2	2,852	0.01%
2022/11/01	1.1	36.32	0.8	36.50	36.44	0.3	2,791	0.01%
2022/10/31	0.2	36.09	0	0.00	36.25	0.2	2,783	0.01%
2022/10/28	3	35.96	1.3	36.13	35.94	1.7	2,776	0.06%
2022/10/27	1.2	36.15	0	0.00	36.17	1.2	2,757	0.04%
2022/10/26	3	35.83	0	0.00	35.92	3	2,740	0.11%
2022/10/25	1.4	35.85	0	0.00	35.79	1.4	2,724	0.05%
2022/10/24	0	36.16	0	0.00	35.95	0	2,695	0.00%
2022/10/21	0.1	35.98	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	2.1	35.55	0	0.00	35.82	2.1	2,648	0.08%
2022/10/19	2	36.08	1	36.05	36.03	1	2,619	0.04%
2022/10/18	0.2	35.86	1	35.94	36.00	-0.8	2,597	-0.03%
2022/10/17	1	35.51	0	0.00	35.91	1	2,574	0.04%
2022/10/14	1	36.05	0	0.00	35.98	1	2,548	0.04%
2022/10/13	0.5	35.73	0	0.00	35.52	0.5	2,527	0.02%
2022/10/12	0.1	36.05	1.1	36.11	36.10	-1	2,492	-0.04%
2022/10/11	3.8	36.17	0	0.00	36.10	3.8	2,464	0.15%
2022/10/07	0.8	36.98	0	0.00	36.86	0.8	2,414	0.03%
2022/10/06	1.1	37.20	1	37.21	37.19	0.1	2,385	0.00%
2022/10/05	5.1	37.23	0.1	37.26	37.26	5	2,349	0.21%
2022/10/04	0	0.00	1	37.00	37.01	-1	2,317	-0.04%
2022/10/03	4.1	36.46	0	0.00	36.41	4.1	2,282	0.18%
2022/09/30	4.5	36.54	3	36.62	36.61	1.5	2,245	0.07%
2022/09/29	1.2	36.84	13	36.89	36.82	-11.8	2,206	-0.53%
2022/09/28	3.8	36.74	1	36.65	36.60	2.8	2,142	0.13%
2022/09/27	1.1	37.10	0	0.00	37.24	1.1	2,077	0.05%
2022/09/26	9	37.37	0	0.00	37.18	9	2,029	0.44%
2022/09/23	1.1	37.90	0	37.96	37.86	1.1	1,945	0.06%
2022/09/22	8.6	37.72	0.1	37.91	37.90	8.5	1,905	0.45%
2022/09/21	7.5	38.28	0	0.00	38.24	7.5	1,838	0.41%
2022/09/20	4.1	38.44	0	0.00	38.43	4.1	1,760	0.23%
2022/09/19	27.5	38.47	4	38.54	38.36	23.5	1,712	1.37%
2022/09/16	30.9	39.92	0	0.00	39.98	30.9	1,589	1.94%
2022/09/15	5.7	40.15	0	0.00	40.22	5.7	1,288	0.44%
2022/09/14	26.3	40.00	0	0.00	40.04	26.3	1,147	2.29%
2022/09/13	2.1	40.55	1	40.53	40.55	1.1	1,026	0.11%
2022/09/12	6	40.33	8	40.32	40.32	-2	960	-0.21%
2022/09/08	7	39.90	0	0.00	39.91	7	925	0.76%
2022/09/07	14.6	39.54	0	0.00	39.42	14.6	874	1.67%
2022/09/06	7.2	39.90	0.2	40.00	39.96	7	797	0.88%
2022/09/05	2.7	40.07	0	0.00	40.10	2.7	739	0.36%
2022/09/02	52.5	40.20	0	0.00	40.05	52.5	692	7.59%
2022/09/01	1.3	40.07	0	0.00	40.26	1.3	625	0.20%
2022/08/31	1.1	40.35	0	0.00	40.64	1.1	585	0.19%
2022/08/30	3.3	40.52	0	0.00	40.45	3.3	572	0.58%
2022/08/29	2	40.26	0.2	40.34	40.28	1.8	557	0.33%
2022/08/26	0.8	41.00	0	0.00	40.95	0.8	526	0.14%
2022/08/24	0.1	40.70	0	0.00	40.68	0.1	504	0.01%
2022/08/23	1.1	40.82	4	40.80	40.76	-3	494	-0.60%
2022/08/18	0.1	41.05	0	0.00	41.13	0.1	470	0.01%
2022/08/17	0.5	41.20	0	0.00	41.14	0.5	466	0.11%
2022/08/16	0.2	41.19	0	0.00	41.23	0.2	458	0.03%
2022/08/11	0.1	41.20	0.1	41.05	41.16	0	419	0.01%
2022/08/10	0.1	40.78	0	0.00	40.76	0.1	410	0.02%
2022/08/09	0.2	40.72	0.6	40.79	40.84	-0.4	405	-0.09%
2022/08/08	0.1	40.69	0	0.00	40.78	0.1	396	0.03%
2022/08/04	1.2	40.06	0	40.35	40.26	1.2	393	0.30%
2022/08/03	0.1	40.29	0	0.00	40.31	0.1	386	0.03%
2022/08/02	4.1	40.33	0	0.00	40.35	4.1	384	1.07%
2022/08/01	0	0.00	4	40.63	40.72	-4	386	-1.04%
2022/07/29	0	0.00	5	40.55	40.60	-5	394	-1.27%
2022/07/28	0	0.00	1	40.33	40.30	-1	405	-0.25%
2022/07/27	0	0.00	3	40.16	40.11	-3	406	-0.74%
2022/07/26	0	0.00	3	40.09	40.08	-3	410	-0.73%
2022/07/25	0	0.00	4	40.15	40.33	-4	411	-0.97%
2022/07/21	0	0.00	0.2	39.62	40.00	-0.2	416	-0.05%
2022/07/19	0	0.00	0	39.37	39.22	0	429	-0.01%
2022/07/13	2	38.94	1	38.87	38.93	1	428	0.23%
2022/07/12	0.1	38.20	0	0.00	38.28	0.1	437	0.02%
2022/07/11	0	0.00	2.1	38.87	38.74	-2.1	435	-0.47%
2022/07/08	0	0.00	2	38.71	38.73	-2	438	-0.46%
2022/07/06	16	38.37	1.1	38.36	38.12	15	451	3.32%
2022/07/05	2	38.79	0	0.00	39.20	2	453	0.44%
2022/07/04	4	39.07	0	0.00	39.17	4	458	0.87%
2022/07/01	2.2	39.57	0	0.00	39.34	2.2	476	0.45%
2022/06/30	1.6	40.16	0	0.00	40.09	1.6	496	0.32%
2022/06/29	0.1	40.99	0	0.00	40.95	0.1	496	0.01%
2022/06/24	0	0.00	1	41.22	41.24	-1	545	-0.18%
2022/06/20	2	41.34	0	0.00	41.13	2	602	0.33%
2022/06/17	0	41.65	0	0.00	41.67	0	610	0.00%
2022/06/16	0	0.00	1.1	42.33	42.10	-1.1	617	-0.17%
2022/06/15	0.2	42.40	0	0.00	42.32	0.2	641	0.03%
2022/06/14	0.1	42.20	0	0.00	42.29	0.1	679	0.01%
2022/06/09	0	42.80	0	0.00	42.77	0	720	0.01%
2022/06/06	0	0.00	0.2	42.62	42.91	-0.2	759	-0.03%
2022/06/02	0.1	42.75	0	0.00	42.73	0.1	788	0.01%
2022/05/24	0.2	41.94	0.1	41.96	41.87	0.1	903	0.02%
2022/05/19	0.2	41.68	0	0.00	41.85	0.2	943	0.02%
2022/05/18	0	0.00	1	42.15	42.26	-1	960	-0.10%
2022/05/17	0	41.72	0	0.00	41.70	0	986	0.00%
2022/05/16	0.1	41.53	0	0.00	41.76	0.1	1,001	0.01%
2022/05/13	2.5	41.59	1	41.60	41.72	1.5	1,008	0.15%
2022/05/12	2.1	41.74	0	0.00	41.42	2.1	1,023	0.20%
2022/05/11	0	42.45	0	0.00	42.26	0	1,024	0.00%
2022/05/09	1.3	42.63	2	42.80	42.47	-0.7	1,044	-0.07%
2022/05/06	0	43.20	0.3	43.20	43.42	-0.3	1,067	-0.02%
2022/05/05	0	43.83	0.2	43.86	43.80	-0.2	1,065	-0.02%
2022/05/04	0	43.76	0	0.00	43.78	0	1,098	0.00%
2022/05/03	0	0.00	1	43.90	43.81	-1	1,120	-0.09%
2022/04/29	0	0.00	0.3	43.90	43.96	-0.3	1,147	-0.03%
2022/04/27	0	0.00	8	43.64	43.67	-8	1,177	-0.68%
2022/04/26	0	0.00	0.3	44.16	44.22	-0.3	1,184	-0.02%
2022/04/25	0.1	43.94	7	43.85	43.96	-6.9	1,197	-0.58%
2022/04/22	0.2	44.20	0	0.00	44.47	0.2	1,197	0.02%
2022/04/21	0	0.00	22	44.37	44.44	-22	1,210	-1.82%
2022/04/19	1.1	44.49	0	0.00	44.35	1.1	1,261	0.09%
2022/04/18	0	44.33	3	44.28	44.34	-3	1,298	-0.23%
2022/04/15	0.1	44.65	0	0.00	44.69	0.1	1,303	0.01%
2022/04/11	1.5	45.05	1	44.96	44.93	0.5	1,352	0.04%
2022/04/07	0.1	44.76	0.2	45.05	44.75	-0.1	1,360	-0.01%
2022/04/06	0	0.00	0.4	45.01	45.18	-0.4	1,368	-0.03%
2022/04/01	1	44.66	0	0.00	44.95	1	1,367	0.08%
2022/03/31	0	0.00	0	45.00	44.93	0	1,386	0.00%
2022/03/29	1.1	44.67	3	44.64	44.59	-1.9	1,372	-0.14%
2022/03/25	0	0.00	30	44.62	44.66	-30	1,375	-2.18%
2022/03/24	0	0.00	2	44.66	44.80	-2	1,386	-0.14%
2022/03/23	0	0.00	1	44.63	44.69	-1	1,390	-0.07%
2022/03/22	2	44.32	9	44.40	44.40	-7	1,386	-0.50%
2022/03/21	0.1	44.30	0	0.00	44.26	0.1	1,396	0.01%
2022/03/18	0	44.19	1	44.20	44.11	-1	1,402	-0.07%
2022/03/17	0	0.00	5.1	44.04	44.02	-5.1	1,399	-0.36%
2022/03/16	0.1	43.39	26	43.42	43.60	-25.9	1,385	-1.87%
2022/03/15	0.1	43.17	17	43.20	43.26	-16.9	1,389	-1.22%
2022/03/09	1.3	42.79	0	0.00	42.80	1.3	1,426	0.09%
2022/03/08	1.1	42.58	0	0.00	42.40	1.1	1,436	0.08%
2022/03/07	6	42.82	0	0.00	42.89	6	1,426	0.42%
2022/03/04	0.1	43.67	0	0.00	43.61	0.1	1,439	0.01%
2022/03/03	0	0.00	0.5	43.89	43.85	-0.5	1,483	-0.03%
2022/03/02	0	0.00	37	43.58	43.78	-37	1,564	-2.37%
2022/02/25	1	43.20	1	43.25	43.23	0	1,600	0.00%
2022/02/24	0.1	43.42	0	0.00	43.19	0.1	1,637	0.01%
2022/02/22	0.1	43.62	10	43.61	43.65	-9.9	2,191	-0.45%
2022/02/21	1.1	43.88	0	0.00	43.97	1.1	2,521	0.04%
2022/02/18	0.6	43.91	0.1	44.00	43.98	0.5	2,763	0.02%
2022/02/17	0.1	43.94	0	43.99	43.96	0.1	2,945	0.00%
2022/02/16	2.1	43.85	1	43.83	43.86	1.1	3,112	0.04%
2022/02/15	2.1	43.72	0	0.00	43.56	2.1	3,238	0.06%
2022/02/14	0	0.00	2.5	43.59	43.64	-2.5	3,363	-0.08%
2022/02/11	0.1	43.90	3.3	43.93	43.97	-3.3	3,434	-0.10%
2022/02/10	1	43.85	1	44.03	44.03	0	3,555	0.00%
2022/02/09	0	0.00	2	43.84	44.00	-2	3,691	-0.05%
2022/02/08	0.1	43.65	14	43.61	43.79	-14	3,768	-0.37%
2022/02/07	0	43.19	0	43.23	43.30	0	3,743	0.00%
2022/01/26	0.5	42.95	8	42.85	42.90	-7.5	3,735	-0.20%
2022/01/25	22	42.69	0.1	42.71	42.80	21.9	3,694	0.59%
2022/01/24	1	42.66	0	0.00	43.07	1	3,681	0.03%
2022/01/21	5	43.04	0	0.00	43.08	5	3,653	0.14%
2022/01/20	8.2	43.42	2.1	43.37	43.51	6.1	3,627	0.17%
2022/01/19	3.3	43.45	0	43.45	43.47	3.3	3,612	0.09%
2022/01/18	0.5	43.63	0	0.00	43.55	0.5	3,593	0.01%
2022/01/17	1	43.40	0.4	43.44	43.39	0.6	3,571	0.02%
2022/01/14	3.3	43.44	0	0.00	43.40	3.3	3,557	0.09%
2022/01/13	4	43.63	0	0.00	43.69	4	3,529	0.11%
2022/01/12	0.2	43.24	0.1	43.23	43.36	0	3,495	0.00%
2022/01/11	2	43.13	22	43.13	43.15	-20	3,466	-0.58%
2022/01/10	3.1	42.88	2	42.82	42.92	1.1	3,426	0.03%
2022/01/07	0.3	42.83	0.1	42.86	42.81	0.2	3,404	0.00%
2022/01/06	5	42.80	8	42.88	42.88	-3	3,380	-0.09%
2022/01/05	6.3	42.80	7	42.73	42.82	-0.7	3,358	-0.02%
2022/01/04	6	42.65	0	0.00	42.71	6	3,339	0.18%
2022/01/03	2	42.80	10	42.91	42.63	-8	3,318	-0.24%
2021/12/30	1.1	42.79	0	0.00	42.77	1.1	3,301	0.03%
2021/12/29	0.1	42.75	0	0.00	42.86	0.1	3,278	0.00%
2021/12/28	3.1	42.57	2	42.61	42.63	1.1	3,242	0.03%
2021/12/27	6.1	42.56	1.5	42.47	42.57	4.6	3,217	0.14%
2021/12/24	5.2	42.43	2	42.44	42.42	3.2	3,192	0.10%
2021/12/23	3.1	42.38	0	0.00	42.37	3.1	3,171	0.10%
2021/12/22	0.3	42.26	0	0.00	42.20	0.3	3,156	0.01%
2021/12/20	2.5	42.10	2.3	42.18	42.09	0.2	3,123	0.01%
2021/12/17	1.1	42.21	0	42.26	42.26	1.1	3,096	0.04%
2021/12/16	0.4	42.23	0	0.00	42.26	0.4	3,078	0.01%
2021/12/15	0	0.00	2.6	42.09	42.07	-2.6	3,060	-0.08%
2021/12/14	1	42.19	0.2	42.17	42.10	0.8	3,037	0.03%
2021/12/13	1.1	42.53	21	42.58	42.43	-19.9	3,013	-0.66%
2021/12/10	2.5	42.41	2	42.40	42.47	0.5	2,987	0.02%
2021/12/09	4	42.38	0.1	42.41	42.35	3.9	2,962	0.13%
2021/12/08	0.3	42.38	1	42.34	42.34	-0.7	2,937	-0.02%
2021/12/06	0.3	42.15	2	42.05	42.09	-1.7	2,887	-0.06%
2021/12/03	13	42.01	0	0.00	42.06	13	2,864	0.45%
2021/12/02	2.3	41.90	0	0.00	41.92	2.3	2,840	0.08%
2021/12/01	0.1	41.84	0.5	41.83	41.98	-0.4	2,817	-0.01%
2021/11/30	2	41.89	0.5	41.92	41.57	1.5	2,797	0.05%
2021/11/29	6.6	41.46	12.8	41.60	41.60	-6.2	2,761	-0.22%
2021/11/26	16.7	41.88	3	41.95	41.81	13.7	2,707	0.50%
2021/11/25	4.3	42.34	1	42.34	42.34	3.3	2,614	0.12%
2021/11/24	6.5	42.36	1	42.36	42.38	5.5	2,582	0.21%
2021/11/23	16.5	42.37	2.4	42.28	42.26	14.1	2,542	0.55%
2021/11/22	25.9	42.79	0	0.00	42.68	25.9	2,465	1.05%
2021/11/19	73.6	43.05	41	43.11	42.85	32.6	2,380	1.37%
2021/11/18	37	46.20	1	46.25	46.25	36	1,873	1.92%
2021/11/17	64	45.83	2	45.99	46.04	62	1,520	4.08%
2021/11/16	43	45.66	1	45.73	45.72	42	1,267	3.32%
2021/11/15	38.2	45.58	0	0.00	45.69	38.2	1,067	3.58%
2021/11/12	28.1	45.29	0	0.00	45.32	28.1	869	3.23%
2021/11/11	29.5	45.14	0	0.00	45.18	29.5	726	4.06%
2021/11/10	37.5	45.08	0	0.00	45.13	37.5	589	6.36%
2021/11/09	13.6	45.05	0	0.00	45.06	13.6	498	2.73%
2021/11/08	8.3	45.13	0	0.00	45.30	8.3	366	2.27%
2021/11/05	8.1	44.50	0	0.00	44.76	8.1	213	3.79%
2021/11/03	10	44.34	0	0.00	44.39	10	103	9.64%
2021/10/26	0	0.00	5	44.00	44.03	-5	63	-7.88%
2021/10/25	0	0.00	10	43.80	43.90	-10	63	-15.83%
2021/10/22	1	43.82	0	0.00	43.94	1	62	1.59%
2021/10/13	0.1	44.00	0	0.00	43.41	0.1	63	0.17%
2021/10/06	1	43.05	0	0.00	43.13	1	63	1.57%
2021/09/30	1	43.45	0	0.00	43.74	1	61	1.63%
2021/09/27	0	0.00	1	44.35	44.34	-1	59	-1.67%
2021/09/16	1	44.12	0	0.00	44.25	1	58	1.71%
2021/09/10	0	0.00	0.3	43.99	43.98	-0.3	63	-0.52%
2021/09/09	0.1	43.50	0	0.00	43.51	0.1	64	0.16%
2021/09/08	3	43.76	0	0.00	43.56	3	63	4.69%
2021/09/07	1.2	44.03	0	0.00	43.95	1.2	64	1.91%
2021/09/06	3	44.29	0	0.00	44.15	3	63	4.71%
2021/09/02	0	0.00	0.1	44.21	44.02	-0.1	63	-0.09%
2021/09/01	0	0.00	0.1	44.15	44.21	-0.1	62	-0.11%
2021/08/26	0.1	43.24	0	0.00	43.35	0.1	61	0.09%
2021/08/20	2	42.50	0	0.00	42.52	2	65	3.08%
2021/08/17	2	43.00	0	0.00	42.99	2	63	3.15%
2021/08/13	1	43.55	0	0.00	43.49	1	62	1.61%
2021/08/09	0.1	44.31	0	0.00	44.31	0.1	70	0.10%
2021/08/03	0	0.00	1	44.30	44.37	-1	88	-1.13%
2021/07/28	1	43.20	0	0.00	43.44	1	102	0.98%
2021/07/19	0.1	44.00	0	0.00	43.52	0.1	120	0.05%
2021/07/14	0.1	43.60	0	0.00	43.19	0.1	126	0.04%
2021/07/08	0	43.27	0	0.00	43.22	0	137	0.00%
2021/06/30	0	42.70	0	0.00	42.78	0	159	0.00%
2021/06/29	1	42.60	0	0.00	42.50	1	161	0.62%
2021/06/15	0	0.00	0.1	42.78	42.78	-0.1	163	-0.07%
2021/06/02	0	0.00	2	43.10	43.16	-2	164	-1.21%
2021/06/01	0.1	42.50	0	0.00	42.74	0.1	163	0.04%
2021/05/17	3	39.50	1	39.23	38.94	2	171	1.17%
2021/05/13	3	41.08	0	0.00	40.73	3	167	1.79%
2021/05/12	3	41.74	1	41.70	40.92	2	166	1.20%
2021/05/11	0	0.00	2	43.20	42.70	-2	158	-1.26%
2021/05/10	0	0.00	1	43.71	43.70	-1	154	-0.65%
2021/05/06	3	42.97	0	0.00	42.59	3	157	1.91%
2021/05/05	3	42.50	0	0.00	42.49	3	156	1.91%
2021/05/04	3	42.83	0	0.00	42.50	3	150	1.99%
2021/04/27	0	0.00	1	43.85	43.90	-1	150	-0.67%
2021/04/23	3	42.87	0	0.00	43.10	3	149	2.01%
2021/04/22	5	43.85	0	0.00	43.28	5	147	3.39%
2021/04/15	0	0.00	1	41.66	41.65	-1	150	-0.67%
2021/04/14	1	41.19	0	0.00	41.35	1	151	0.66%
2021/04/12	0	0.00	0	42.50	42.47	0	144	-0.01%
2021/04/08	0	0.00	1	41.52	41.52	-1	145	-0.69%
2021/04/06	0	0.00	1	40.72	40.70	-1	139	-0.72%
2021/03/30	1	39.88	2	39.75	40.03	-1	136	-0.73%
2021/03/29	0	0.00	1	39.56	39.63	-1	138	-0.72%
2021/03/11	0	37.52	0	0.00	37.35	0	145	0.01%
2021/03/10	0.1	37.18	0	0.00	37.12	0.1	145	0.03%
2021/03/09	0	0.00	1	36.90	36.90	-1	147	-0.68%
2021/02/26	1	36.05	0	0.00	35.96	1	148	0.67%
2021/02/18	0	0.00	1	35.42	35.50	-1	170	-0.59%
2021/01/28	1	34.89	0	0.00	34.85	1	183	0.55%
2021/01/06	0	34.90	0	0.00	34.88	0	159	0.01%
2020/12/30	1	34.82	0	0.00	35.03	1	148	0.68%
2020/12/15	0	0.00	1	33.81	33.91	-1	132	-0.75%
2020/12/14	1	34.20	0	0.00	34.16	1	132	0.76%
2020/12/04	1	33.94	0	0.00	33.98	1	130	0.77%
2020/11/20	1	33.66	0	0.00	33.70	1	121	0.82%
2020/11/19	1	35.40	0	0.00	35.38	1	115	0.86%
2020/11/13	1	35.00	0	0.00	35.00	1	100	0.99%
2020/11/12	1	34.93	0	0.00	34.91	1	98	1.01%
2020/11/11	1	34.97	0	0.00	35.03	1	95	1.05%
2020/11/10	1	34.86	0	0.00	34.87	1	90	1.10%
2020/11/09	0	0.00	1	35.15	35.13	-1	86	-1.16%
2020/11/06	0	0.00	2	34.60	34.69	-2	85	-2.34%
2020/10/29	0	0.00	10	34.19	34.24	-10	85	-11.64%
2020/10/28	0	0.00	1	34.40	34.43	-1	85	-1.17%
2020/10/08	0	0.00	1	33.06	33.10	-1	94	-1.06%
2020/10/05	0	0.00	0	32.86	32.79	0	98	0.00%
2020/09/18	0	0.00	0.1	33.53	33.53	-0.1	121	-0.08%
2020/09/10	0	0.00	1	33.55	33.50	-1	123	-0.81%
2020/09/03	1	33.53	0	0.00	33.45	1	126	0.79%
2020/07/22	1	32.76	0	0.00	32.75	1	105	0.95%
2020/07/17	1	32.58	0	0.00	32.40	1	103	0.97%
2020/07/16	0	0.00	1	32.81	32.71	-1	104	-0.96%
2020/07/10	1	32.40	0	0.00	32.31	1	102	0.97%
2020/07/09	1	32.68	0	0.00	32.70	1	101	0.98%
2020/06/30	0	0.00	1	31.39	31.39	-1	84	-1.18%
2020/06/22	0	0.00	2	31.42	31.35	-2	86	-2.32%
2020/06/16	0	0.00	1	31.35	31.30	-1	96	-1.04%
2020/06/04	0.4	31.60	1	31.64	31.61	-0.6	116	-0.51%
2020/06/03	0.2	31.55	0	0.00	31.58	0.2	120	0.17%
2020/06/01	0.2	30.82	0	0.00	31.07	0.2	119	0.17%
2020/05/28	0.2	30.80	0	0.00	30.81	0.2	120	0.17%
2020/05/12	1	30.50	0	0.00	30.44	1	136	0.73%
2020/04/24	1	28.98	0	0.00	28.98	1	166	0.60%
2020/03/25	0.1	25.55	0	0.00	26.76	0.1	158	0.03%
2020/03/23	1	24.96	0	0.00	24.85	1	157	0.64%
2020/03/20	0	0.00	1	25.36	25.40	-1	152	-0.65%
2020/03/18	0	0.00	1	26.38	26.00	-1	144	-0.69%
2020/03/17	0.1	26.75	0	0.00	26.62	0.1	142	0.04%
2020/03/09	1	30.80	0	0.00	30.35	1	125	0.80%
2020/03/04	0	0.00	1	31.05	31.05	-1	124	-0.81%
2020/03/02	1	31.00	0	0.00	30.78	1	126	0.79%
2020/02/10	1	31.46	0	0.00	31.40	1	185	0.54%
2020/01/20	1	32.53	0	0.00	32.52	1	162	0.62%
2020/01/09	1	31.89	0	0.00	31.88	1	161	0.62%
2019/12/02	1	31.70	0	0.00	31.71	1	153	0.65%
2019/11/26	1	32.15	0	0.00	32.17	1	143	0.70%
2019/11/21	10	33.54	0	0.00	33.66	10	125	7.98%
2019/11/11	1	33.27	0	0.00	33.27	1	70	1.43%
2019/11/04	0	0.00	5	33.28	33.36	-5	55	-8.97%
2019/10/23	5	33.18	0	0.00	32.90	5	47	10.63%
2019/09/06	0	0.00	1	32.54	32.54	-1	22	-4.40%
2019/09/04	1	32.20	0	0.00	32.38	1	22	4.50%