元大AAA至A公司債 (00751B)-臺銀-新竹券商分點個股進出

台股 » 個股 » 元大AAA至A公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大AAA至A公司債

(00751B)

可現股當沖

股價
33.76
漲跌
▼0.01
漲幅
-0.03%
成交量
9,297張
產業
上櫃
106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

元大AAA至A公司債 (00751B)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	20.5	33.76	0	0.00	33.76	20.5	15,975	0.13%
2024/05/02	15	33.76	1	33.76	33.77	14	16,064	0.09%
2024/04/30	5	33.81	6	33.83	33.85	-1	16,058	-0.01%
2024/04/29	6	33.70	8	33.71	33.68	-2	16,083	-0.01%
2024/04/26	26	33.40	0	0.00	33.43	26	16,114	0.16%
2024/04/25	31.2	33.57	0	0.00	33.56	31.2	16,270	0.19%
2024/04/24	6.1	33.74	0	0.00	33.75	6.1	16,241	0.04%
2024/04/23	15	33.83	1	33.84	33.83	14	16,316	0.09%
2024/04/22	11	33.61	0.1	33.60	33.60	10.9	16,336	0.07%
2024/04/19	26	33.82	10	33.96	33.79	16	16,304	0.10%
2024/04/18	92.1	33.59	0	0.00	33.57	92.1	16,159	0.57%
2024/04/17	24	33.39	20	33.39	33.41	4	16,007	0.02%
2024/04/16	70.5	33.67	3	33.66	33.66	67.5	15,827	0.43%
2024/04/15	9.3	33.96	6	33.93	33.92	3.3	15,634	0.02%
2024/04/12	123.4	33.93	0	0.00	33.93	123.4	15,715	0.79%	大買/鉅額交易
2024/04/11	48.5	33.98	0	0.00	34.02	48.5	15,772	0.31%
2024/04/10	33	34.44	3	34.43	34.42	30	15,569	0.19%
2024/04/09	104	34.27	1	34.26	34.32	103	15,625	0.66%	大買/鉅額交易
2024/04/08	7.3	34.14	5	34.13	34.13	2.3	15,764	0.01%
2024/04/03	28.1	34.42	7	34.42	34.34	21.1	15,688	0.13%
2024/04/02	156.8	34.56	38	34.60	34.55	118.8	15,574	0.76%	大買/鉅額交易
2024/04/01	21	34.90	15	34.86	34.91	6	15,415	0.04%
2024/03/29	10	34.89	5	34.93	34.92	5	15,453	0.03%
2024/03/28	19.1	34.80	15	34.81	34.78	4.1	15,445	0.03%
2024/03/27	10.2	34.57	5	34.58	34.59	5.2	15,511	0.03%
2024/03/26	35.2	34.54	0	0.00	34.57	35.2	15,468	0.23%
2024/03/25	23	34.71	11	34.72	34.71	12	15,431	0.08%
2024/03/22	11.1	34.58	6	34.66	34.68	5.1	15,514	0.03%
2024/03/21	119.1	34.29	6	34.28	34.26	113.1	15,562	0.73%	大買/鉅額交易
2024/03/20	7.3	34.28	92	34.27	34.33	-84.7	15,817	-0.54%
2024/03/19	0.4	34.20	0	0.00	34.22	0.4	16,183	0.00%
2024/03/18	24.2	34.17	0	0.00	34.15	24.2	16,195	0.15%
2024/03/15	94	34.59	0	0.00	34.63	94	16,098	0.58%
2024/03/14	21.1	34.86	0	0.00	34.83	21.1	15,874	0.13%
2024/03/13	133.2	34.93	6	34.96	34.91	127.2	15,916	0.80%	大買/鉅額交易
2024/03/12	23	35.02	0	0.00	35.03	23	16,038	0.14%
2024/03/11	13	35.05	132	35.03	35.08	-119	16,221	-0.73%	大賣/鉅額交易
2024/03/08	39.6	34.97	7	34.97	34.99	32.6	16,377	0.20%
2024/03/07	24	34.95	24	34.96	34.95	0	16,520	0.00%
2024/03/06	1	34.78	12	34.74	34.78	-11	16,585	-0.07%
2024/03/05	7.1	34.53	0	0.00	34.55	7.1	16,700	0.04%
2024/03/04	13.1	34.59	10	34.59	34.54	3.1	16,838	0.02%
2024/03/01	31.6	34.49	3	34.48	34.49	28.6	16,834	0.17%
2024/02/29	19.6	34.56	20	34.53	34.53	-0.4	16,860	0.00%
2024/02/27	58.4	34.52	0	0.00	34.64	58.4	16,891	0.35%
2024/02/26	31	34.80	13	34.80	34.79	18	16,889	0.11%
2024/02/23	36	34.36	0	0.00	34.39	36	16,910	0.21%
2024/02/22	92.1	34.26	40	34.24	34.28	52.1	17,058	0.31%
2024/02/21	21.1	34.28	2	34.31	34.30	19.1	17,105	0.11%
2024/02/20	11.3	34.17	0	0.00	34.22	11.3	17,112	0.07%
2024/02/19	36.3	34.22	20	34.25	34.22	16.3	17,138	0.09%
2024/02/16	34.1	34.27	4	34.26	34.27	30.1	17,125	0.18%
2024/02/15	76.4	34.30	0	0.00	34.34	76.4	16,957	0.45%
2024/02/05	22.4	34.98	51	34.96	34.98	-28.6	16,275	-0.18%
2024/02/02	16	35.29	5	35.24	35.30	11	16,209	0.07%
2024/02/01	9	35.28	6	35.30	35.27	3	16,170	0.02%
2024/01/31	4	35.09	6	34.95	35.12	-2	16,106	-0.01%
2024/01/30	11	34.82	0	0.00	34.91	11	16,032	0.07%
2024/01/29	35.2	34.67	0	0.00	34.67	35.2	16,046	0.22%
2024/01/26	3.4	34.75	6.1	34.75	34.77	-2.7	16,043	-0.02%
2024/01/25	29.4	34.43	0	0.00	34.53	29.4	16,319	0.18%
2024/01/24	7.2	34.62	0	0.00	34.67	7.2	16,313	0.04%
2024/01/23	5.1	34.79	0	0.00	34.87	5.1	16,381	0.03%
2024/01/22	0.2	34.86	0	0.00	34.86	0.2	16,422	0.00%
2024/01/19	9.8	34.68	0	0.00	34.62	9.8	16,438	0.06%
2024/01/18	7.1	35.06	0	0.00	35.07	7.1	16,335	0.04%
2024/01/17	30.1	35.06	60	35.07	35.07	-29.9	16,468	-0.18%
2024/01/16	6.3	35.28	0	0.00	35.36	6.3	16,417	0.04%
2024/01/15	1	35.32	8	35.28	35.40	-7	16,704	-0.04%
2024/01/12	3.9	35.10	12	35.11	35.11	-8.1	16,819	-0.05%
2024/01/11	7	34.94	22	34.95	34.93	-15	17,138	-0.09%
2024/01/10	9.2	34.85	8	34.83	34.85	1.2	17,284	0.01%
2024/01/09	1.2	34.63	13	34.55	34.67	-11.8	17,425	-0.07%
2024/01/08	25.2	34.23	24	34.22	34.18	1.2	17,308	0.01%
2024/01/05	6.6	34.52	115	34.54	34.48	-108.4	17,274	-0.63%	大賣/鉅額交易
2024/01/04	3.3	34.88	0	0.00	34.82	3.3	17,171	0.02%
2024/01/03	8.3	34.96	4.4	34.95	34.93	4	17,220	0.02%
2024/01/02	27.8	35.02	9	35.03	35.03	18.8	17,252	0.11%
2023/12/29	5.2	35.32	10	35.31	35.33	-4.8	17,155	-0.03%
2023/12/28	16.8	35.44	6	35.38	35.40	10.8	17,404	0.06%
2023/12/27	13.3	35.28	16	35.30	35.29	-2.7	17,516	-0.02%
2023/12/26	14.2	35.39	9	35.40	35.33	5.2	17,583	0.03%
2023/12/25	16.3	35.35	15	35.35	35.31	1.3	17,668	0.01%
2023/12/22	21.7	35.45	26	35.46	35.46	-4.3	17,648	-0.02%
2023/12/21	2.1	35.84	10	35.85	35.83	-8	17,570	-0.05%
2023/12/20	19	35.82	0	0.00	35.83	19	17,526	0.11%
2023/12/19	33.4	35.81	32	35.81	35.81	1.4	17,791	0.01%
2023/12/18	56	36.01	38	35.99	36.07	18	17,593	0.10%
2023/12/15	9	36.27	1.9	36.29	36.30	7.1	17,331	0.04%
2023/12/14	0.1	35.80	64.3	35.79	35.81	-64.2	16,815	-0.38%
2023/12/13	0.2	35.14	29	35.07	35.12	-28.8	16,767	-0.17%
2023/12/12	17.3	34.84	0	0.00	34.94	17.3	16,782	0.10%
2023/12/11	18.4	34.86	0	0.00	34.92	18.4	16,629	0.11%
2023/12/08	48.2	34.92	1	34.87	34.94	47.2	16,583	0.28%
2023/12/07	7.4	35.17	1	35.19	35.06	6.4	16,407	0.04%
2023/12/06	4.2	34.87	12	34.87	34.83	-7.8	16,224	-0.05%
2023/12/05	14.3	34.37	0	0.00	34.44	14.3	15,958	0.09%
2023/12/04	5.4	34.28	4	34.24	34.28	1.4	15,727	0.01%
2023/12/01	24.6	33.74	30	33.79	33.87	-5.4	15,607	-0.03%
2023/11/30	4	33.88	3	33.88	33.82	1	15,532	0.01%
2023/11/29	1	33.51	40	33.55	33.56	-39	15,517	-0.25%
2023/11/28	0.2	33.46	13	33.50	33.45	-12.8	15,279	-0.08%
2023/11/27	19.5	33.20	0	0.00	33.19	19.5	15,137	0.13%
2023/11/24	52.4	33.32	2	33.32	33.34	50.4	15,046	0.33%
2023/11/22	28	33.10	0	0.00	33.08	28	14,765	0.19%
2023/11/21	1.1	33.18	1	33.15	33.22	0.1	14,615	0.00%
2023/11/20	164	33.14	6	33.14	33.00	158	14,565	1.08%	大買/鉅額交易
2023/11/17	34.3	33.13	0	0.00	33.08	34.3	14,541	0.24%
2023/11/16	33.1	33.02	8	33.00	33.00	25.1	14,590	0.17%
2023/11/15	10	33.31	3	33.31	33.27	7	14,650	0.05%
2023/11/14	9	32.70	19	32.62	32.74	-10	14,669	-0.07%
2023/11/13	28.3	32.58	3.2	32.57	32.57	25.1	15,005	0.17%
2023/11/10	9.6	32.55	0	0.00	32.59	9.6	15,222	0.06%
2023/11/09	4.1	32.93	17	33.00	33.00	-12.9	15,241	-0.08%
2023/11/08	0	0.00	11	32.50	32.54	-11	15,260	-0.07%
2023/11/07	1.1	32.17	3	32.18	32.17	-1.9	15,480	-0.01%
2023/11/06	13.2	32.26	16	32.25	32.27	-2.8	15,510	-0.02%
2023/11/03	7	32.26	18	32.26	32.27	-11	15,549	-0.07%
2023/11/02	19.5	31.76	43	31.75	31.76	-23.5	15,547	-0.15%
2023/11/01	34.1	31.01	0	0.00	31.03	34.1	15,394	0.22%
2023/10/31	6.8	31.16	0	0.00	31.13	6.8	15,724	0.04%
2023/10/30	22.4	31.17	0	0.00	31.15	22.4	15,814	0.14%
2023/10/27	3	31.36	32	31.33	31.32	-29	15,770	-0.18%
2023/10/26	22.1	30.96	0	0.00	30.96	22.1	15,740	0.14%
2023/10/24	0	0.00	6	31.18	31.20	-6	15,842	-0.04%
2023/10/23	51.4	30.60	0	0.00	30.61	51.4	15,812	0.33%
2023/10/20	62.6	30.90	3	30.87	30.89	59.6	15,458	0.39%
2023/10/19	34.5	31.18	3	31.21	31.11	31.5	15,270	0.21%
2023/10/18	25.8	31.60	0	0.00	31.62	25.8	14,807	0.17%
2023/10/17	66.4	31.84	0	0.00	31.80	66.4	14,646	0.45%
2023/10/16	0	32.24	0	0.00	32.20	0	14,421	0.00%
2023/10/13	23.1	32.04	2.5	32.08	32.10	20.6	14,366	0.14%
2023/10/12	11	32.48	12	32.49	32.54	-1	14,221	-0.01%
2023/10/11	8.1	32.10	0	0.00	32.05	8.1	14,152	0.06%
2023/10/06	28.9	31.67	0	0.00	31.65	28.9	14,033	0.21%
2023/10/05	21.2	31.88	8	31.84	31.90	13.2	13,910	0.10%
2023/10/04	65.6	31.44	2	31.45	31.44	63.6	13,785	0.46%
2023/10/03	49.6	32.20	64	32.19	32.18	-14.4	13,432	-0.11%
2023/10/02	23.8	32.52	0	0.00	32.50	23.8	13,376	0.18%
2023/09/28	21.6	32.72	0	0.00	32.74	21.6	13,244	0.16%
2023/09/27	13.4	32.96	0	0.00	32.95	13.4	13,062	0.10%
2023/09/26	11.9	32.99	0	0.00	33.00	11.9	13,061	0.09%
2023/09/25	6	33.38	0	0.00	33.33	6	12,921	0.05%
2023/09/22	29.3	33.25	0	0.00	33.22	29.3	13,042	0.22%
2023/09/21	20	33.62	4	33.59	33.66	16	12,682	0.13%
2023/09/20	17.1	33.65	0	0.00	33.66	17.1	12,648	0.13%
2023/09/19	4.1	33.79	0	0.00	33.79	4.1	12,632	0.03%
2023/09/18	32.8	33.65	2	33.60	33.60	30.8	12,684	0.24%
2023/09/15	31.2	34.22	0	0.00	34.27	31.2	12,476	0.25%
2023/09/14	2	34.30	5	34.30	34.30	-3	12,337	-0.02%
2023/09/13	11.1	34.24	0	0.00	34.22	11.1	12,289	0.09%
2023/09/12	10	34.17	0	0.00	34.25	10	12,341	0.08%
2023/09/11	27	34.27	30	34.30	34.24	-3	12,428	-0.02%
2023/09/08	9	34.40	31	34.34	34.42	-22	12,362	-0.18%
2023/09/07	3	34.09	30	34.08	34.08	-27	12,356	-0.22%
2023/09/06	70.1	34.05	0	0.00	34.08	70.1	12,353	0.57%
2023/09/05	16	34.28	0	0.00	34.28	16	12,289	0.13%
2023/09/04	51	34.32	0	0.00	34.31	51	12,478	0.41%
2023/09/01	23.1	34.69	0	0.00	34.70	23.1	12,311	0.19%
2023/08/31	13	34.72	0	0.00	34.71	13	12,356	0.11%
2023/08/29	0.2	34.39	0	0.00	34.41	0.2	12,343	0.00%
2023/08/28	0	0.00	99	34.25	34.28	-99	12,318	-0.80%
2023/08/25	2	34.15	20	34.14	34.07	-18	12,335	-0.15%
2023/08/24	20.2	34.15	8	34.23	34.14	12.2	12,390	0.10%
2023/08/23	41	33.69	0	0.00	33.68	41	12,357	0.33%
2023/08/22	65	33.33	6	33.33	33.33	59	12,291	0.48%
2023/08/21	45.2	33.53	1	33.49	33.49	44.2	12,365	0.36%
2023/08/18	10	33.62	2	33.59	33.64	8	12,254	0.07%
2023/08/17	47.1	33.70	0	0.00	33.68	47.1	12,289	0.38%
2023/08/16	31.2	34.00	0	0.00	34.00	31.2	12,137	0.26%
2023/08/15	32.2	34.16	10	34.15	34.13	22.2	12,085	0.18%
2023/08/14	77.2	34.18	0	0.00	34.18	77.2	12,130	0.64%
2023/08/11	66.7	34.27	0	0.00	34.24	66.7	12,273	0.54%
2023/08/10	50.2	34.48	0	0.00	34.44	50.2	12,316	0.41%
2023/08/09	24	34.53	6	34.50	34.55	18	12,307	0.15%
2023/08/08	5	34.33	10	34.43	34.44	-5	12,215	-0.04%
2023/08/07	6	34.44	0	0.00	34.47	6	12,215	0.05%
2023/08/04	43.2	34.30	0	0.00	34.35	43.2	12,237	0.35%
2023/08/02	38.4	34.94	1	34.89	34.90	37.4	12,036	0.31%
2023/08/01	0	0.00	9	35.26	35.28	-9	11,963	-0.08%
2023/07/31	44	35.02	0	0.00	35.00	44	12,085	0.36%
2023/07/28	41.3	34.85	0	0.00	34.91	41.3	12,090	0.34%
2023/07/27	3.3	35.17	0	0.00	35.17	3.3	11,772	0.03%
2023/07/26	32.2	35.18	0	0.00	35.14	32.2	11,931	0.27%
2023/07/25	10	35.27	0	0.00	35.25	10	11,915	0.08%
2023/07/24	13.1	35.28	9	35.25	35.28	4.1	11,984	0.03%
2023/07/21	15.1	34.98	0	0.00	35.09	15.1	11,941	0.13%
2023/07/20	0.1	35.23	16	35.23	35.19	-15.9	11,966	-0.13%
2023/07/19	4.1	34.99	20.1	34.98	34.98	-16	11,985	-0.13%
2023/07/18	1.2	34.72	0	0.00	34.73	1.2	11,981	0.01%
2023/07/17	20.1	34.77	2	34.78	34.78	18.1	11,949	0.15%
2023/07/14	32	34.77	0	0.00	34.74	32	11,882	0.27%
2023/07/13	1	34.70	0	0.00	34.69	1	12,002	0.01%
2023/07/12	4	34.56	5	34.57	34.54	-1	11,990	-0.01%
2023/07/11	3	34.39	2	34.36	34.42	1	11,973	0.01%
2023/07/10	17.9	34.21	2	34.21	34.21	15.9	11,965	0.13%
2023/07/07	7.1	34.34	4	34.33	34.33	3.1	11,826	0.03%
2023/07/06	9.7	34.70	0	0.00	34.72	9.7	11,622	0.08%
2023/07/05	5.5	35.04	0	0.00	35.03	5.5	11,549	0.05%
2023/07/04	0.6	35.07	20	35.05	35.07	-19.4	11,540	-0.17%
2023/07/03	7.1	35.00	47	34.99	35.00	-39.9	11,542	-0.35%
2023/06/30	19.5	34.65	2	34.63	34.66	17.5	11,450	0.15%
2023/06/29	0	0.00	68	34.91	34.87	-68	11,301	-0.60%
2023/06/28	0.2	34.70	1	34.72	34.72	-0.8	11,305	-0.01%
2023/06/27	0.1	34.73	4	34.79	34.71	-3.9	11,437	-0.03%
2023/06/26	1	34.81	12.1	34.81	34.81	-11.1	11,457	-0.10%
2023/06/21	2.1	34.75	20	34.73	34.73	-17.9	11,436	-0.16%
2023/06/20	25	34.35	10	34.37	34.41	15	11,312	0.13%
2023/06/19	11.2	34.43	51	34.44	34.44	-39.8	11,250	-0.35%
2023/06/16	13.2	34.27	46	34.31	34.29	-32.8	11,209	-0.29%
2023/06/15	31	34.47	0	0.00	34.48	31	11,065	0.28%
2023/06/14	34.6	34.40	0	0.00	34.42	34.6	10,856	0.32%
2023/06/13	3	34.50	0	0.00	34.50	3	10,769	0.03%
2023/06/12	25	34.41	30	34.43	34.40	-5	10,778	-0.05%
2023/06/09	15	34.34	3	34.37	34.38	12	10,842	0.11%
2023/06/08	72.4	34.18	0	0.00	34.17	72.4	10,844	0.67%
2023/06/07	59.1	34.60	1	34.60	34.66	58.1	10,582	0.55%
2023/06/06	59.4	34.40	0	0.00	34.39	59.4	10,569	0.56%
2023/06/05	1.4	34.44	0	0.00	34.44	1.4	10,515	0.01%
2023/06/02	2	34.61	6	34.64	34.62	-4	10,446	-0.04%
2023/06/01	31	34.48	0	0.00	34.47	31	10,419	0.30%
2023/05/31	10	34.33	0	0.00	34.46	10	10,527	0.09%
2023/05/30	22.1	34.11	0	0.00	34.12	22.1	10,607	0.21%
2023/05/29	59	33.97	0	0.00	34.00	59	10,556	0.56%
2023/05/26	2.1	33.83	0	0.00	33.85	2.1	10,456	0.02%
2023/05/25	27.3	33.87	0	0.00	33.85	27.3	10,450	0.26%
2023/05/24	1	34.03	0	0.00	34.03	1	10,361	0.01%
2023/05/23	8.6	33.82	0	0.00	33.85	8.6	10,256	0.08%
2023/05/22	49.5	33.89	0	0.00	33.91	49.5	10,081	0.49%
2023/05/19	81.9	34.00	0	0.00	34.04	81.9	10,002	0.82%
2023/05/18	70	34.22	0	0.00	34.24	70	9,779	0.72%
2023/05/17	34.5	34.26	0.2	34.26	34.28	34.3	9,533	0.36%
2023/05/16	25.6	34.47	0	0.00	34.48	25.6	9,169	0.28%
2023/05/15	1.2	34.81	0	0.00	34.77	1.2	8,848	0.01%
2023/05/12	2	35.04	0	0.00	35.03	2	8,773	0.02%
2023/05/11	5	34.67	0	0.00	34.70	5	8,702	0.06%
2023/05/10	11.4	34.47	0	0.00	34.46	11.4	8,605	0.13%
2023/05/09	48.7	34.52	0	0.00	34.52	48.7	8,438	0.58%
2023/05/08	56.1	34.91	0	0.00	34.88	56.1	8,161	0.69%
2023/05/05	37.5	34.94	0	0.00	34.93	37.5	7,958	0.47%
2023/05/04	44.3	35.17	1	35.21	35.23	43.3	7,769	0.56%
2023/05/03	11	35.27	0	0.00	35.21	11	7,662	0.14%
2023/05/02	64.3	35.02	0	0.00	34.95	64.3	7,619	0.84%
2023/04/28	5.2	35.16	0	0.00	35.29	5.2	7,318	0.07%
2023/04/27	8	35.37	0	0.00	35.34	8	7,228	0.11%
2023/04/26	7.1	35.62	1	35.66	35.64	6.1	7,108	0.09%
2023/04/25	2	35.40	5	35.38	35.45	-3	7,051	-0.04%
2023/04/24	2	35.01	0	0.00	35.02	2	6,968	0.03%
2023/04/21	7.1	35.03	0	0.00	35.06	7.1	6,885	0.10%
2023/04/20	5.1	34.86	0	0.00	34.87	5.1	6,831	0.08%
2023/04/19	10.3	34.87	1	34.84	34.87	9.3	6,847	0.14%
2023/04/18	8.2	34.72	4	34.71	34.71	4.2	6,815	0.06%
2023/04/17	0.9	35.07	0	0.00	35.04	0.9	6,617	0.01%
2023/04/14	34.3	35.20	0	0.00	35.18	34.3	6,483	0.53%
2023/04/13	1.5	35.37	0	0.00	35.35	1.5	6,409	0.02%
2023/04/12	1	35.43	0	0.00	35.44	1	6,311	0.02%
2023/04/11	0.2	35.40	0	35.40	35.38	0.2	6,326	0.00%
2023/04/10	0.2	35.45	0	0.00	35.45	0.2	6,347	0.00%
2023/04/07	0.2	35.58	21	35.69	35.57	-20.8	6,258	-0.33%
2023/04/06	6	35.48	1	35.57	35.58	5	6,208	0.08%
2023/03/31	8.1	34.55	40	34.51	34.56	-31.9	6,105	-0.52%
2023/03/29	11.4	34.09	0	0.00	34.19	11.4	6,048	0.19%
2023/03/28	12.3	34.24	2	34.21	34.21	10.3	6,039	0.17%
2023/03/27	1.3	34.77	1	34.73	34.71	0.3	5,858	0.01%
2023/03/24	1	34.51	2	34.49	34.54	-1	5,768	-0.02%
2023/03/23	1.4	34.56	0.3	34.56	34.57	1.1	5,721	0.02%
2023/03/21	1	34.50	50	34.49	34.52	-49	5,605	-0.87%
2023/03/20	2	34.56	0	0.00	34.50	2	5,571	0.04%
2023/03/17	0.1	34.43	0	0.00	34.41	0.1	5,482	0.00%
2023/03/16	4.1	34.36	0	0.00	34.36	4.1	5,467	0.07%
2023/03/15	8.1	34.38	0	0.00	34.42	8.1	5,402	0.15%
2023/03/14	17	34.52	0	0.00	34.54	17	5,308	0.32%
2023/03/13	20.2	34.74	2	34.60	34.60	18.2	5,172	0.35%
2023/03/10	0.1	34.56	8	34.42	34.62	-8	5,027	-0.16%
2023/03/09	16.1	34.22	0	0.00	34.20	16.1	4,965	0.32%
2023/03/08	0.1	34.28	0	0.00	34.28	0.1	4,864	0.00%
2023/03/07	0.1	34.27	0	0.00	34.27	0.1	4,801	0.00%
2023/03/06	5.2	34.22	5	34.30	34.28	0.2	4,746	0.00%
2023/03/03	24.4	33.56	0	0.00	33.63	24.4	4,629	0.53%
2023/03/02	26.4	33.64	0	0.00	33.65	26.4	4,470	0.59%
2023/03/01	25.1	33.95	0	0.00	33.91	25.1	4,314	0.58%
2023/02/24	0	34.01	2	33.93	34.09	-2	4,221	-0.05%
2023/02/23	31.6	33.73	2	33.89	33.71	29.6	4,151	0.71%
2023/02/22	30.6	33.78	0	0.00	33.79	30.6	4,010	0.76%
2023/02/21	6.4	34.15	2	34.19	34.14	4.4	3,824	0.11%
2023/02/20	7.2	34.15	0	0.00	34.15	7.2	3,735	0.19%
2023/02/17	38.6	34.03	11	34.05	34.06	27.6	3,637	0.76%
2023/02/16	7.3	34.48	2	34.53	34.47	5.3	3,403	0.16%
2023/02/15	3.2	34.70	0	0.00	34.76	3.2	3,297	0.10%
2023/02/14	22	34.58	0	0.00	34.62	22	3,278	0.67%
2023/02/13	13.5	34.37	7	34.41	34.39	6.5	3,256	0.20%
2023/02/10	20	34.72	2	34.85	34.72	18	3,155	0.57%
2023/02/09	3.4	35.04	0	0.00	35.02	3.4	3,034	0.11%
2023/02/08	21.4	35.07	41	35.06	35.08	-19.6	2,973	-0.66%
2023/02/07	3.3	35.31	2	35.31	35.32	1.3	2,886	0.05%
2023/02/06	6.3	35.44	10.2	35.53	35.47	-3.9	2,831	-0.14%
2023/02/03	5.1	35.76	0	0.00	35.85	5.1	2,752	0.18%
2023/02/02	5.2	35.69	0	0.00	35.58	5.2	2,702	0.19%
2023/02/01	3.1	35.38	0	0.00	35.45	3.1	2,640	0.12%
2023/01/31	5.2	35.33	10	35.38	35.31	-4.8	2,603	-0.19%
2023/01/30	54.2	35.79	5	35.82	35.74	49.2	2,511	1.96%
2023/01/17	1.1	35.76	3	35.85	35.71	-1.9	2,435	-0.08%
2023/01/16	7.1	35.83	0	0.00	35.81	7.1	2,378	0.30%
2023/01/13	2	36.00	11	35.99	35.99	-9	2,314	-0.39%
2023/01/12	9	35.65	5	35.66	35.66	4	2,271	0.18%
2023/01/11	6	35.13	0	0.00	35.16	6	2,239	0.27%
2023/01/10	2.1	35.39	0.2	35.45	35.38	1.9	2,204	0.08%
2023/01/09	1	35.08	8	35.05	35.09	-7	2,157	-0.32%
2023/01/06	4	34.61	11	34.61	34.63	-7	2,081	-0.34%
2023/01/05	13	34.57	2	34.55	34.53	11	2,033	0.54%
2023/01/04	10.1	34.32	0	0.00	34.46	10.1	1,965	0.51%
2023/01/03	6.3	34.13	0	0.00	34.04	6.3	1,956	0.32%
2022/12/29	5.5	33.98	0	0.00	33.96	5.5	1,865	0.30%
2022/12/28	1.3	34.14	6	34.15	34.12	-4.7	1,800	-0.26%
2022/12/27	1.1	34.83	22	34.88	34.81	-20.9	1,702	-1.23%
2022/12/26	6.1	34.91	5	34.88	34.89	1.1	1,670	0.07%
2022/12/23	3	34.95	4	34.94	34.95	-1	1,649	-0.06%
2022/12/22	7	35.01	8	35.02	35.01	-1	1,618	-0.06%
2022/12/21	17.2	34.74	4	34.73	34.71	13.2	1,623	0.81%
2022/12/20	1.1	35.54	28	35.62	35.03	-27	1,560	-1.73%
2022/12/19	0	0.00	54	36.03	36.01	-54	1,463	-3.69%
2022/12/16	0	36.38	3	36.40	36.24	-3	1,467	-0.20%
2022/12/15	24.1	36.64	10	36.72	36.65	14.1	1,434	0.98%
2022/12/14	18	36.78	8	36.74	36.69	10	1,391	0.72%
2022/12/13	39	36.62	0	0.00	36.50	39	1,347	2.89%
2022/12/12	20.1	36.59	13	36.61	36.70	7.1	1,301	0.55%
2022/12/09	14	37.08	0	0.00	37.20	14	1,261	1.11%
2022/12/08	28.1	36.95	1.3	37.00	36.96	26.8	1,241	2.16%
2022/12/07	25	36.40	40	36.41	36.38	-15	1,210	-1.24%
2022/12/06	13	35.99	12	35.95	36.01	1	1,178	0.09%
2022/12/05	20	35.97	0.1	36.20	36.01	19.9	1,156	1.72%
2022/12/02	0.1	35.69	0	35.72	35.61	0.1	1,120	0.01%
2022/12/01	1	35.08	0	0.00	35.07	1	1,118	0.09%
2022/11/30	1	35.09	0	0.00	35.03	1	1,082	0.09%
2022/11/29	0	35.68	0	0.00	35.38	0	1,062	0.00%
2022/11/28	5.1	35.84	0	0.00	35.96	5.1	1,058	0.48%
2022/11/25	1	35.64	1	35.63	35.64	0	1,068	0.00%
2022/11/23	0	0.00	1	35.10	35.19	-1	1,011	-0.10%
2022/11/21	0	34.67	0	0.00	34.73	0	986	0.00%
2022/11/17	0	34.49	2	34.54	34.54	-2	963	-0.21%
2022/11/16	0	34.01	6	33.92	33.89	-6	950	-0.63%
2022/11/15	0	33.38	0	0.00	33.33	0	944	0.00%
2022/11/14	7.1	33.29	2	33.20	33.16	5.1	945	0.54%
2022/11/11	0	0.00	18	33.58	33.63	-18	938	-1.92%
2022/11/10	6.1	32.78	0	0.00	32.70	6.1	917	0.67%
2022/11/09	8	32.87	0	0.00	32.90	8	897	0.89%
2022/11/08	7.1	32.85	0	0.00	32.83	7.1	892	0.80%
2022/11/07	0	33.24	0	0.00	33.22	0	878	0.00%
2022/11/04	1.2	33.43	0	0.00	33.34	1.2	870	0.13%
2022/11/02	0	33.79	0	0.00	33.66	0	848	0.00%
2022/10/31	0	33.48	0	0.00	33.46	0	813	0.00%
2022/10/27	0.1	33.24	2	33.18	33.19	-1.9	813	-0.24%
2022/10/26	0.1	33.03	2	33.04	33.05	-1.9	831	-0.23%
2022/10/25	0	32.43	0	0.00	32.42	0	837	0.00%
2022/10/24	0	32.42	0	0.00	32.39	0	840	0.00%
2022/10/21	4.1	32.49	0	0.00	32.44	4.1	844	0.48%
2022/10/19	3	33.36	5	33.45	33.35	-2	818	-0.24%
2022/10/18	0	0.00	2	33.33	33.31	-2	797	-0.25%
2022/10/17	3.1	33.22	0	0.00	33.22	3.1	780	0.40%
2022/10/14	0	0.00	14	33.52	33.55	-14	775	-1.81%
2022/10/13	5	33.39	0	0.00	33.38	5	755	0.67%
2022/10/12	6	33.50	0	0.00	33.49	6	751	0.80%
2022/10/11	10.1	33.67	0	0.00	33.55	10.1	738	1.36%
2022/10/06	0.1	34.59	0	0.00	34.40	0.1	684	0.02%
2022/10/03	0	0.00	8	34.03	34.18	-8	662	-1.21%
2022/09/30	6	33.86	7	33.86	33.88	-1	658	-0.15%
2022/09/29	4	34.20	3	34.17	34.14	1	656	0.15%
2022/09/28	2	33.88	0	0.00	33.83	2	653	0.31%
2022/09/27	2.1	34.84	0	0.00	34.77	2.1	618	0.34%
2022/09/26	5	35.28	1	35.38	35.19	4	591	0.68%
2022/09/23	6	35.43	0	0.00	35.35	6	590	1.02%
2022/09/22	1	35.87	1	35.92	35.97	0	545	0.00%
2022/09/21	6	35.59	0	0.00	35.66	6	535	1.12%
2022/09/20	5.1	35.93	0	0.00	35.91	5.1	522	0.98%
2022/09/19	0	36.26	0	0.00	36.26	0	520	0.00%
2022/09/15	0	0.00	1	36.25	36.26	-1	520	-0.19%
2022/09/14	5.1	36.07	0	0.00	36.07	5.1	540	0.94%
2022/09/13	0.1	36.16	0	0.00	36.11	0.1	537	0.02%
2022/09/12	2.1	36.02	0	0.00	36.03	2.1	535	0.39%
2022/09/08	0	0.00	4	36.13	36.30	-4	526	-0.76%
2022/09/07	8.1	35.59	1	35.60	35.72	7.1	526	1.35%
2022/09/06	1.2	36.31	0	0.00	36.22	1.2	526	0.23%
2022/09/02	6.1	36.10	0	0.00	36.13	6.1	546	1.12%
2022/09/01	9.1	36.38	0	0.00	36.38	9.1	531	1.71%
2022/08/31	0.5	37.12	0	0.00	36.93	0.5	507	0.10%
2022/08/30	0.2	37.17	0	0.00	37.16	0.2	504	0.04%
2022/08/29	6	36.93	0	0.00	36.94	6	511	1.17%
2022/08/26	1	36.96	0	0.00	36.91	1	504	0.20%
2022/08/25	2.1	36.68	0	0.00	36.60	2.1	503	0.42%
2022/08/24	1	36.74	0	0.00	36.88	1	489	0.21%
2022/08/23	2	36.72	0	0.00	36.76	2	493	0.41%
2022/08/22	2	36.86	0	0.00	36.89	2	489	0.41%
2022/08/19	1	37.38	0	0.00	37.38	1	477	0.21%
2022/08/18	2	37.53	0	0.00	37.51	2	475	0.42%
2022/08/17	3	37.85	0	0.00	37.85	3	467	0.64%
2022/08/15	1	37.81	1	38.16	37.81	0	494	0.00%
2022/08/12	2	37.49	0	0.00	37.44	2	497	0.41%
2022/08/11	0	38.05	0	0.00	37.89	0	508	0.01%
2022/08/10	0	37.88	0	0.00	37.80	0	512	0.01%
2022/08/09	1	38.00	0	0.00	37.99	1	524	0.19%
2022/08/08	1	37.70	0	0.00	37.65	1	539	0.19%
2022/08/05	1	38.19	0	0.00	38.20	1	543	0.18%
2022/08/02	0	0.00	0.1	38.50	38.62	-0.1	539	-0.03%
2022/07/29	1	37.85	0	0.00	37.86	1	526	0.19%
2022/07/28	0	37.75	0	0.00	37.62	0	537	0.01%
2022/07/26	0	37.71	0	0.00	37.67	0	536	0.01%
2022/07/25	0	37.99	0	0.00	37.90	0	536	0.00%
2022/07/13	0	0.00	1	36.43	36.42	-1	587	-0.17%
2022/07/04	0	0.00	5	36.05	36.04	-5	617	-0.81%
2022/07/01	2	35.69	0	0.00	35.78	2	621	0.32%
2022/06/29	1	35.27	0	0.00	35.40	1	613	0.17%
2022/06/23	3	35.33	0	0.00	35.32	3	609	0.49%
2022/06/22	1.1	35.26	0	0.00	35.02	1.1	602	0.18%
2022/06/16	2	35.66	0	0.00	35.63	2	572	0.35%
2022/06/15	0.2	35.40	0	0.00	35.05	0.2	570	0.04%
2022/06/14	1	35.89	0	0.00	35.61	1	553	0.18%
2022/06/13	1.2	36.23	0	0.00	36.25	1.2	535	0.22%
2022/05/26	0	37.58	0	0.00	37.60	0	508	0.00%
2022/05/25	0	37.10	0	0.00	37.14	0	493	0.00%
2022/05/24	0	36.51	0	0.00	36.47	0	485	0.00%
2022/05/23	0	36.70	0	0.00	36.56	0	467	0.01%
2022/05/20	0	36.38	0	0.00	36.44	0	454	0.01%
2022/05/19	0	36.47	0	0.00	36.22	0	439	0.01%
2022/05/18	0	36.07	0	0.00	36.05	0	427	0.01%
2022/05/17	0	36.60	0	0.00	36.24	0	420	0.01%
2022/05/09	0	35.96	0	0.00	35.91	0	409	0.01%
2022/05/06	0	36.35	0	0.00	36.41	0	403	0.01%
2022/04/26	0	37.48	0	0.00	37.31	0	408	0.01%
2022/04/22	0.1	37.21	0	0.00	37.03	0.1	400	0.01%
2022/04/20	1.1	37.00	0	0.00	37.00	1.1	386	0.27%
2022/04/18	1.1	37.81	0	0.00	37.80	1.1	362	0.29%
2022/04/15	0	38.45	0	0.00	38.39	0	363	0.00%
2022/04/14	0	38.40	0	0.00	38.42	0	370	0.01%
2022/04/11	0	38.94	0	0.00	38.95	0	373	0.01%
2022/04/07	0.1	39.80	0	0.00	39.51	0.1	366	0.01%
2022/04/06	0.1	39.60	0	0.00	39.46	0.1	361	0.03%
2022/03/28	0.1	39.42	0	0.00	39.32	0.1	344	0.02%
2022/03/24	0	39.50	0	0.00	39.54	0	341	0.01%
2022/03/23	0.1	39.01	0	0.00	38.90	0.1	340	0.02%
2022/03/22	0.1	39.46	0	0.00	39.18	0.1	338	0.03%
2022/03/17	0.1	39.22	0	0.00	39.23	0.1	333	0.02%
2022/03/16	0	38.86	0	0.00	38.53	0	330	0.01%
2022/03/15	0.1	38.85	0	0.00	38.64	0.1	330	0.02%
2022/03/14	0.1	39.38	0	0.00	39.15	0.1	325	0.02%
2022/03/11	1	39.30	0	0.00	39.28	1	323	0.32%
2022/03/03	0	40.55	0	0.00	40.09	0	309	0.01%
2022/02/23	0.1	39.95	0	0.00	39.83	0.1	298	0.02%
2022/02/21	1	39.85	0	0.00	39.80	1	291	0.34%
2022/02/17	0.1	39.65	0	0.00	39.76	0.1	281	0.03%
2022/02/16	1	39.68	0	0.00	39.63	1	277	0.36%
2022/02/14	0	0.00	4	40.32	40.37	-4	260	-1.53%
2022/02/11	0.6	40.53	0	0.00	40.30	0.6	256	0.21%
2022/02/09	0	40.84	0	0.00	40.82	0	246	0.01%
2022/02/08	0	40.93	0	0.00	40.78	0	248	0.01%
2022/02/07	1	41.07	0	0.00	41.17	1	243	0.42%
2022/01/26	0.1	41.89	0	0.00	41.87	0.1	233	0.04%
2022/01/25	0.1	42.03	0	0.00	41.95	0.1	228	0.04%
2022/01/24	0	42.17	0	0.00	42.12	0	228	0.02%
2022/01/21	0	42.15	0	0.00	42.08	0	221	0.02%
2022/01/20	0	41.90	2	41.79	41.78	-2	215	-0.91%
2022/01/19	1.1	41.61	0	0.00	41.62	1.1	206	0.51%
2022/01/18	0.1	42.14	0	0.00	41.94	0.1	203	0.02%
2022/01/17	1	42.02	0	0.00	42.03	1	198	0.50%
2022/01/11	0.1	42.95	0	0.00	42.75	0.1	190	0.03%
2022/01/10	1	42.68	3	42.62	42.62	-2	190	-1.05%
2022/01/06	3.1	43.03	0	0.00	42.85	3.1	175	1.77%
2022/01/05	1	43.10	0	0.00	43.31	1	156	0.64%
2022/01/04	1	43.32	0	0.00	43.30	1	155	0.64%
2021/12/30	3	43.86	0	0.00	43.87	3	147	2.03%
2021/12/14	0	0.00	5	45.15	45.13	-5	146	-3.40%
2021/12/09	3	44.71	0	0.00	44.78	3	147	2.03%
2021/12/07	3	45.39	0	0.00	45.18	3	146	2.04%
2021/12/03	0	45.00	0	0.00	45.02	0	142	0.01%
2021/11/24	0	44.10	0	0.00	44.03	0	143	0.02%
2021/11/23	1	44.58	0	0.00	44.27	1	142	0.70%
2021/11/11	1	45.08	0	0.00	45.09	1	166	0.60%
2021/10/25	1	44.12	0	0.00	44.10	1	170	0.59%
2021/10/12	0	44.20	0	0.00	43.96	0	177	0.02%
2021/10/04	0	0.00	0.7	44.28	44.30	-0.7	178	-0.39%
2021/09/29	1	44.25	0	0.00	44.35	1	182	0.55%
2021/09/23	0.1	45.69	0	0.00	45.63	0.1	178	0.06%
2021/09/17	0.2	45.60	0	0.00	45.41	0.2	183	0.11%
2021/09/14	0.5	45.60	0	0.00	45.47	0.5	197	0.25%
2021/07/20	0	0.00	10	45.78	46.10	-10	270	-3.69%
2021/05/28	1	42.91	0	0.00	42.92	1	340	0.29%
2021/04/23	1	43.58	0	0.00	43.60	1	342	0.29%
2021/04/21	4	43.45	0	0.00	43.36	4	341	1.17%
2021/04/20	1	43.37	2	43.56	43.52	-1	331	-0.30%
2021/04/13	2	43.68	0	0.00	43.71	2	329	0.61%
2021/04/08	2	43.65	0	0.00	43.60	2	343	0.58%
2021/04/07	0	0.00	1	43.75	43.75	-1	348	-0.29%
2021/04/06	0	0.00	1	43.63	43.65	-1	347	-0.29%
2021/03/05	1	42.39	0	0.00	42.38	1	443	0.23%
2021/02/23	1	43.58	0	0.00	43.56	1	503	0.20%
2021/02/22	1	43.90	0	0.00	43.77	1	513	0.19%
2021/02/17	0	0.00	1	44.54	44.61	-1	534	-0.19%
2020/12/14	0	0.00	6	48.28	48.29	-6	751	-0.80%
2020/12/11	0	0.00	2	48.36	48.35	-2	754	-0.26%
2020/12/01	0	0.00	1	49.56	49.62	-1	700	-0.14%
2020/11/20	0	0.00	1	49.18	49.21	-1	663	-0.15%
2020/11/11	0	0.00	1	47.25	47.19	-1	609	-0.16%
2020/11/10	1	47.62	0	0.00	47.59	1	609	0.16%
2020/10/21	1	47.55	0	0.00	47.39	1	487	0.21%
2020/10/12	1	47.72	0	0.00	47.71	1	436	0.23%
2020/10/06	1	47.80	0	0.00	47.79	1	424	0.24%
2020/09/03	0	0.00	1	49.99	50.00	-1	451	-0.22%
2020/08/31	1	48.87	0	0.00	48.80	1	525	0.19%
2020/08/20	1	49.86	0	0.00	49.88	1	542	0.18%
2020/08/18	1	49.96	0	0.00	49.89	1	551	0.18%
2020/07/29	1	51.85	0	0.00	51.75	1	618	0.16%
2020/07/23	0	0.00	1	52.10	52.15	-1	615	-0.16%
2020/07/20	1	51.40	0	0.00	51.35	1	608	0.16%
2020/07/17	1	51.30	0	0.00	51.30	1	610	0.16%
2020/07/06	0	0.00	1	49.20	49.20	-1	600	-0.17%
2020/06/23	2	48.93	0	0.00	48.78	2	610	0.33%
2020/06/09	1	48.49	0	0.00	48.50	1	660	0.15%
2020/05/21	0	0.00	1	48.70	48.47	-1	572	-0.17%
2020/05/11	1	46.75	0	0.00	46.84	1	527	0.19%
2020/05/05	1	48.37	0	0.00	48.40	1	507	0.20%
2020/05/04	1	48.87	0	0.00	48.72	1	509	0.20%
2020/04/30	1	49.33	0	0.00	49.39	1	507	0.20%
2020/04/29	0	0.00	1	49.47	49.45	-1	509	-0.20%
2020/04/28	0	0.00	1	49.30	49.25	-1	511	-0.20%
2020/04/14	0	0.00	1	49.40	49.36	-1	532	-0.19%
2020/04/08	0	0.00	1	47.00	47.00	-1	518	-0.19%
2020/04/06	0	0.00	1	47.19	46.94	-1	518	-0.19%
2020/03/30	1	45.99	2	46.83	46.95	-1	508	-0.20%
2020/03/19	1	38.66	2	38.78	39.00	-1	476	-0.21%
2020/03/16	0	0.00	3	46.28	46.37	-3	441	-0.68%
2020/03/12	6	48.05	6	47.95	48.02	0	416	0.00%
2020/03/11	1	49.83	2	50.20	50.25	-1	386	-0.26%
2020/03/10	8	50.55	3	50.93	49.89	5	389	1.28%
2020/03/09	3	51.75	3	52.30	52.40	0	381	0.00%
2020/03/06	1	50.50	0	0.00	50.80	1	374	0.27%
2020/03/05	1	49.78	0	0.00	49.75	1	373	0.27%
2020/02/27	2	49.38	2	49.44	49.46	0	798	0.00%
2020/02/24	2	49.60	3	49.57	49.61	-1	831	-0.12%
2020/02/21	7	49.01	6	49.07	49.14	1	829	0.12%
2020/02/20	1	48.54	2	48.64	48.74	-1	818	-0.12%
2020/02/19	1	48.57	0	0.00	48.56	1	817	0.12%
2020/02/13	0	0.00	5	48.08	48.08	-5	1,200	-0.42%
2020/02/12	5	47.99	1	47.97	47.98	4	1,205	0.33%
2020/02/06	1	47.62	0	0.00	47.50	1	1,220	0.08%
2020/02/03	0	0.00	3	48.28	48.29	-3	1,213	-0.25%
2020/01/31	5	48.03	0	0.00	48.00	5	1,210	0.41%
2020/01/20	0	0.00	3	46.68	46.76	-3	1,194	-0.25%
2020/01/17	4	46.58	1	46.63	46.52	3	1,205	0.25%
2020/01/07	1	46.70	0	0.00	46.67	1	1,242	0.08%
2019/12/30	0	0.00	11	46.93	46.93	-11	1,242	-0.89%
2019/12/25	0	0.00	2	46.88	46.87	-2	1,256	-0.16%
2019/12/24	1	46.80	0	0.00	46.82	1	1,262	0.08%
2019/12/20	2	46.77	0	0.00	46.81	2	1,268	0.16%
2019/12/19	2	47.17	0	0.00	47.14	2	1,271	0.16%
2019/12/18	5	47.25	0	0.00	47.22	5	1,461	0.34%
2019/12/17	3	47.29	0	0.00	47.36	3	1,496	0.20%
2019/12/16	1	47.40	1	47.35	47.41	0	1,693	0.00%
2019/12/13	1	46.98	0	0.00	47.05	1	1,721	0.06%
2019/12/11	1	47.56	0	0.00	47.54	1	2,265	0.04%
2019/12/10	0	0.00	2	47.55	47.53	-2	2,296	-0.09%
2019/12/09	1	47.34	0	0.00	47.38	1	2,496	0.04%
2019/12/06	1	47.46	0	0.00	47.50	1	2,506	0.04%
2019/12/05	2	47.43	2	47.48	47.49	0	2,511	0.00%