大成 (1210)-元富-城中券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/10	1.3	57.70	0	0.00	57.60	1.3	2,230	0.06%
2024/05/09	0	57.80	0.4	58.25	58.10	-0.3	2,222	-0.02%
2024/05/08	0.1	57.70	6.5	58.00	58.10	-6.4	2,218	-0.29%
2024/05/03	0	0.00	2	57.50	57.00	-2	2,189	-0.09%
2024/05/02	3	57.20	0	0.00	57.40	3	2,197	0.14%
2024/04/30	0	0.00	0.5	57.60	57.20	-0.5	2,199	-0.02%
2024/04/29	0	57.10	0	0.00	57.50	0	2,193	0.00%
2024/04/24	0	0.00	0.2	57.30	57.00	-0.2	2,175	-0.01%
2024/04/23	0	0.00	0.4	57.15	57.40	-0.4	2,142	-0.02%
2024/04/22	0.2	56.00	1	56.00	56.40	-0.8	2,093	-0.04%
2024/04/19	6	55.17	0	0.00	55.50	6	2,041	0.29%
2024/04/16	1.6	55.46	0	0.00	55.20	1.6	1,952	0.08%
2024/04/15	1.1	56.73	0	0.00	56.30	1.1	1,925	0.06%
2024/04/11	0.6	57.44	0	0.00	57.40	0.6	1,887	0.03%
2024/04/09	0	58.00	0	0.00	58.00	0	1,899	0.00%
2024/04/08	0.1	57.90	4	57.70	58.00	-3.9	1,904	-0.21%
2024/04/03	1	57.30	0	0.00	57.60	1	1,944	0.05%
2024/04/02	1	57.90	0	0.00	57.80	1	1,933	0.05%
2024/04/01	0	0.00	0.1	58.30	58.20	-0.1	1,935	-0.01%
2024/03/28	0	0.00	0.1	57.90	57.70	-0.1	1,946	0.00%
2024/03/27	1	57.79	0	0.00	57.80	1	2,001	0.05%
2024/03/26	0.5	57.30	1	57.30	57.40	-0.5	2,064	-0.02%
2024/03/22	0.3	57.70	0	0.00	57.60	0.3	2,179	0.01%
2024/03/21	2	58.20	1	58.30	58.20	1	2,232	0.04%
2024/03/20	2	58.30	1.3	58.21	58.20	0.7	2,225	0.03%
2024/03/19	1	57.60	201.4	57.34	57.20	-200.4	2,207	-9.08%	大賣/鉅額交易
2024/03/18	22.8	56.43	2	56.40	57.10	20.8	2,213	0.94%
2024/03/15	48.8	57.39	5	56.94	56.80	43.8	2,172	2.02%
2024/03/14	203	61.00	3.2	60.74	60.50	199.8	1,957	10.21%	大買/鉅額交易
2024/03/13	0	0.00	0.2	60.70	60.10	-0.2	1,902	-0.01%
2024/03/11	0	59.40	0	0.00	59.60	0	1,910	0.00%
2024/03/08	0.4	59.38	1	59.80	59.40	-0.6	1,923	-0.03%
2024/03/07	50	60.16	0	0.00	60.30	50	1,920	2.60%
2024/03/06	0	0.00	3.1	60.42	60.40	-3.1	1,916	-0.16%
2024/03/05	1	60.20	11	59.81	60.30	-10	1,911	-0.53%
2024/02/29	0	58.60	0	0.00	58.40	0	1,858	0.00%
2024/02/27	0.2	58.40	0	0.00	58.50	0.2	1,861	0.01%
2024/02/26	0	0.00	1.3	59.04	59.00	-1.3	1,879	-0.07%
2024/02/23	0	0.00	1.3	58.99	58.70	-1.3	1,881	-0.07%
2024/02/22	0	0.00	0.2	58.70	58.60	-0.2	1,887	-0.01%
2024/02/21	0	0.00	1.1	58.51	58.50	-1.1	1,882	-0.06%
2024/02/20	0	0.00	0.2	58.40	57.80	-0.2	1,864	-0.01%
2024/02/19	0.2	57.20	0	0.00	58.00	0.2	1,861	0.01%
2024/02/16	0.4	57.24	0	0.00	57.00	0.4	1,869	0.02%
2024/02/15	0.2	57.20	0	0.00	57.20	0.2	1,855	0.01%
2024/02/05	1.2	58.27	1	58.10	58.20	0.2	1,837	0.01%
2024/02/02	1	58.10	0	0.00	58.00	1	1,856	0.05%
2024/02/01	0	58.00	0	0.00	57.80	0	1,853	0.00%
2024/01/31	0.3	57.70	0	0.00	57.70	0.3	1,846	0.01%
2024/01/30	0.2	57.70	0	0.00	57.70	0.2	1,838	0.01%
2024/01/29	0	58.20	0	0.00	58.30	0	1,837	0.00%
2024/01/26	0.1	58.20	0.3	58.32	58.20	-0.2	1,838	-0.01%
2024/01/25	0	0.00	0	58.20	58.10	0	1,832	0.00%
2024/01/22	0.1	57.30	0	0.00	57.40	0.1	1,835	0.01%
2024/01/18	1	57.10	0	0.00	57.10	1	1,838	0.05%
2024/01/17	0.3	57.50	0	0.00	57.70	0.3	1,820	0.02%
2024/01/16	0.3	57.40	0	0.00	57.40	0.3	1,790	0.02%
2024/01/15	0.4	57.80	0.2	57.80	58.00	0.2	1,790	0.01%
2024/01/12	0.3	57.00	0	0.00	57.00	0.3	1,802	0.02%
2024/01/10	1.8	56.83	0	0.00	57.00	1.8	1,787	0.10%
2024/01/09	0.6	57.37	0.1	57.30	57.10	0.5	1,785	0.03%
2024/01/08	2	57.85	0	57.90	57.80	2	1,772	0.12%
2024/01/04	2.3	58.04	0.1	58.21	58.20	2.2	1,757	0.13%
2024/01/03	0.5	58.60	0	0.00	58.80	0.5	1,751	0.03%
2024/01/02	1	58.60	0.1	58.60	58.90	0.9	1,724	0.05%
2023/12/29	0	0.00	0.1	58.85	58.50	-0.1	1,711	-0.01%
2023/12/27	1.1	57.42	0	0.00	57.50	1.1	1,728	0.06%
2023/12/25	0.1	58.00	0	0.00	57.70	0.1	1,731	0.00%
2023/12/22	0.1	58.40	0	0.00	59.00	0.1	1,706	0.01%
2023/12/21	1.1	58.58	0	0.00	59.20	1.1	1,653	0.07%
2023/12/19	0	0.00	0.3	58.30	58.60	-0.3	1,565	-0.02%
2023/12/15	1.1	56.98	0	0.00	57.00	1.1	1,464	0.08%
2023/12/13	0	0.00	1	56.20	56.30	-1	1,457	-0.07%
2023/12/11	0.1	57.10	20	57.00	57.00	-19.9	1,455	-1.37%
2023/12/08	0.1	57.10	0	0.00	57.20	0.1	1,479	0.01%
2023/12/07	0	0.00	90.2	57.49	56.80	-90.2	1,478	-6.10%
2023/12/06	0.2	57.40	12	57.21	57.40	-11.9	1,471	-0.81%
2023/12/04	0	0.00	1	56.20	56.10	-1	1,426	-0.07%
2023/12/01	0.4	55.80	0	0.00	55.80	0.4	1,431	0.02%
2023/11/30	0	0.00	1	56.10	56.30	-1	1,445	-0.07%
2023/11/22	0	0.00	40.6	54.90	54.90	-40.6	1,475	-2.75%
2023/11/21	0	0.00	141	54.34	54.50	-141	1,468	-9.60%	大賣/鉅額交易
2023/11/20	0.6	53.75	20	53.67	53.60	-19.4	1,457	-1.33%
2023/11/17	0	0.00	60	54.00	53.90	-60	1,454	-4.12%
2023/11/15	0.8	53.75	0	0.00	53.90	0.8	1,460	0.05%
2023/11/14	1.5	53.20	0	0.00	53.20	1.5	1,520	0.10%
2023/11/13	20	53.00	0.2	53.00	53.00	19.8	1,542	1.29%
2023/11/09	0	53.00	0	0.00	52.80	0	1,558	0.00%
2023/11/08	0.1	52.90	0	0.00	53.00	0.1	1,651	0.01%
2023/11/03	1	52.50	0	0.00	52.50	1	2,027	0.05%
2023/11/02	1	52.00	1	52.10	52.10	0	2,102	0.00%
2023/10/20	0.1	51.60	1	51.10	51.20	-1	3,351	-0.03%
2023/10/18	1	51.70	0	0.00	51.60	1	3,558	0.03%
2023/10/17	0.1	52.60	0	0.00	52.20	0.1	3,714	0.00%
2023/10/13	0.1	53.60	0	0.00	52.80	0.1	4,081	0.00%
2023/10/12	1.1	52.83	1	53.20	53.20	0.1	4,329	0.00%
2023/10/11	0.1	52.90	1	52.90	52.70	-1	4,406	-0.02%
2023/10/05	0	0.00	0.1	52.80	52.60	-0.1	4,458	0.00%
2023/10/04	0.1	52.40	0	0.00	52.10	0.1	4,499	0.00%
2023/10/03	1	53.40	0	0.00	53.10	1	4,501	0.02%
2023/10/02	2.1	53.81	0	0.00	53.80	2.1	4,483	0.05%
2023/09/26	1.1	54.43	2	54.40	54.30	-1	4,521	-0.02%
2023/09/25	0	0.00	0.1	54.90	55.20	-0.1	4,530	0.00%
2023/09/22	28	53.99	0.1	54.10	54.00	27.9	4,532	0.62%
2023/09/21	13	53.90	0	0.00	54.30	13	4,535	0.29%
2023/09/20	51	54.12	2.2	54.81	54.20	48.8	4,538	1.08%
2023/09/19	169.1	54.39	0.1	55.10	54.40	169	4,511	3.75%	大買/鉅額交易
2023/09/18	1	55.50	0	0.00	55.30	1	4,498	0.02%
2023/09/15	0	0.00	0.3	55.33	55.60	-0.3	4,497	-0.01%
2023/09/14	0	0.00	0.3	55.00	54.90	-0.3	4,512	-0.01%
2023/09/13	0	0.00	45.2	54.02	54.30	-45.2	4,504	-1.00%
2023/09/12	0	0.00	10	54.10	54.20	-10	4,490	-0.22%
2023/09/11	0.1	54.40	1	54.20	54.20	-0.9	4,482	-0.02%
2023/09/08	50	54.74	50.1	54.66	54.50	-0.1	4,486	0.00%
2023/09/07	0	0.00	10	54.80	54.60	-10	4,496	-0.22%
2023/09/06	0	0.00	50	54.82	54.80	-50	4,493	-1.11%
2023/09/05	11	55.45	10	55.40	55.40	1	4,475	0.02%
2023/09/04	0.1	55.90	0.1	55.80	56.10	0	4,468	0.00%
2023/09/01	1	54.50	0.1	55.10	55.00	0.9	4,422	0.02%
2023/08/31	0	0.00	1.1	54.97	54.60	-1.1	4,413	-0.02%
2023/08/30	0	0.00	11	54.32	54.30	-11	4,399	-0.25%
2023/08/25	0	0.00	0.3	54.50	54.30	-0.3	4,397	-0.01%
2023/08/24	1	54.00	1	53.80	53.80	0	4,399	0.00%
2023/08/23	1.1	54.31	1	54.30	54.30	0.1	4,391	0.00%
2023/08/18	32.5	54.91	3	54.97	54.70	29.5	4,388	0.67%
2023/08/17	20	53.80	0	0.00	54.00	20	4,363	0.46%
2023/08/15	10	53.60	0	0.00	53.10	10	4,362	0.23%
2023/08/14	4.1	52.48	40	53.17	52.90	-35.9	4,360	-0.82%
2023/08/11	0	0.00	10	54.05	54.10	-10	4,299	-0.23%
2023/08/10	3.3	54.06	1	54.30	54.30	2.3	4,311	0.05%
2023/08/09	23.1	54.19	20	54.60	55.40	3.1	4,248	0.07%
2023/08/08	22.1	60.06	81	59.25	58.90	-58.9	3,996	-1.47%
2023/08/07	53.1	58.21	80	58.90	58.80	-26.9	3,956	-0.68%
2023/08/04	75.1	56.94	6	57.50	56.70	69.1	3,866	1.79%
2023/08/02	26	63.01	17.1	62.18	61.40	8.9	3,623	0.25%
2023/08/01	2	62.20	26.4	61.48	62.20	-24.4	3,484	-0.70%
2023/07/31	0	0.00	1	60.60	59.80	-1	3,311	-0.03%
2023/07/28	55	59.17	0	0.00	59.40	55	3,249	1.69%
2023/07/27	45	58.86	0	0.00	59.50	45	3,234	1.39%
2023/07/26	0	0.00	4.2	58.70	59.00	-4.2	3,191	-0.13%
2023/07/25	32	57.99	0	0.00	58.10	32	3,113	1.03%
2023/07/24	40	59.35	5	58.70	59.00	35	3,044	1.15%
2023/07/21	50	58.78	0.1	59.10	59.00	50	2,974	1.68%
2023/07/20	72	57.70	3.1	58.12	58.60	68.9	2,857	2.41%
2023/07/19	0	0.00	13	56.90	56.30	-13	2,690	-0.48%
2023/07/18	13.1	55.86	25	56.82	55.90	-11.9	2,564	-0.46%
2023/07/17	13.1	54.87	2.1	55.52	55.90	11	2,333	0.47%
2023/07/14	10.1	53.10	0	0.00	52.60	10.1	2,096	0.48%
2023/07/11	0	0.00	1	51.50	52.00	-1	2,083	-0.05%
2023/07/10	5	52.20	0	0.00	52.50	5	2,058	0.24%
2023/07/06	0.1	52.20	0	0.00	52.10	0.1	2,036	0.00%
2023/07/05	0	0.00	0.2	53.00	52.90	-0.2	2,031	-0.01%
2023/06/29	0.2	53.20	0	0.00	52.80	0.2	2,063	0.01%
2023/06/28	0.1	52.49	0	0.00	52.70	0.1	2,049	0.00%
2023/06/26	0	0.00	1.1	52.11	52.20	-1.1	2,049	-0.05%
2023/06/19	0.2	52.50	0	0.00	52.40	0.2	2,008	0.01%
2023/06/16	0	0.00	1	52.70	52.50	-1	2,011	-0.05%
2023/06/13	1	52.70	0	0.00	52.90	1	2,007	0.05%
2023/06/09	0	0.00	0.3	53.40	53.50	-0.3	2,013	-0.01%
2023/06/08	0	0.00	1	53.40	53.50	-1	2,029	-0.05%
2023/06/06	0.1	52.80	0	0.00	52.80	0.1	2,046	0.00%
2023/06/02	0	0.00	1	53.10	53.20	-1	2,130	-0.05%
2023/05/29	0.1	52.80	0	0.00	52.80	0.1	2,645	0.00%
2023/05/26	0	0.00	1	52.90	53.10	-1	2,677	-0.04%
2023/05/25	0	0.00	0.4	53.30	53.30	-0.4	2,736	-0.01%
2023/05/24	0	0.00	1	54.00	53.90	-1	2,753	-0.04%
2023/05/23	5	54.48	0.5	54.10	54.00	4.5	2,765	0.16%
2023/05/22	2	53.80	17.5	53.60	53.70	-15.5	2,722	-0.57%
2023/05/19	0	0.00	2	53.25	53.10	-2	2,668	-0.07%
2023/05/18	1	53.10	1	53.40	53.10	0	2,655	0.00%
2023/05/16	1.1	53.31	0.2	53.00	53.00	0.9	2,612	0.03%
2023/05/15	2	52.60	0	0.00	52.80	2	2,561	0.08%
2023/05/12	0.1	52.50	1	52.70	52.50	-1	2,568	-0.04%
2023/05/11	0.1	52.50	1	52.70	52.00	-1	2,560	-0.04%
2023/05/10	0.1	53.10	0	0.00	53.30	0.1	2,533	0.00%
2023/05/08	0.1	53.40	0	0.00	53.50	0.1	2,441	0.00%
2023/05/05	0	0.00	1	52.80	52.80	-1	2,366	-0.04%
2023/05/04	3.1	52.01	3	52.60	51.80	0.1	2,330	0.00%
2023/05/03	0.2	52.20	0	0.00	52.20	0.2	2,273	0.01%
2023/04/28	0.1	51.30	0	0.00	51.30	0.1	2,254	0.00%
2023/04/21	0	0.00	0.1	51.20	51.40	-0.1	2,232	0.00%
2023/04/20	1	52.90	1	52.10	52.00	0	2,229	0.00%
2023/04/19	0	0.00	1	52.90	52.60	-1	2,223	-0.04%
2023/04/18	0	0.00	4.1	53.09	52.70	-4.1	2,199	-0.19%
2023/04/17	0	0.00	6.2	53.15	52.80	-6.2	2,156	-0.29%
2023/04/14	0	0.00	8	52.00	51.90	-8	2,089	-0.38%
2023/04/13	1	51.30	0	0.00	52.00	1	2,064	0.05%
2023/04/11	0.5	51.40	0	0.00	51.40	0.5	2,025	0.03%
2023/04/07	0	51.90	0	0.00	51.90	0	2,035	0.00%
2023/04/06	1.2	51.93	1	52.00	51.90	0.2	2,013	0.01%
2023/03/28	0.1	50.30	3.2	50.27	50.30	-3.1	1,934	-0.16%
2023/03/20	0	0.00	0.1	49.90	49.65	-0.1	1,878	-0.01%
2023/03/16	0	0.00	4	50.00	50.00	-4	1,853	-0.22%
2023/03/15	2	50.55	1	50.30	50.30	1	1,840	0.05%
2023/03/13	0	0.00	1	50.00	50.10	-1	1,813	-0.06%
2023/03/10	1	51.00	1	50.20	50.30	0	1,791	0.00%
2023/03/09	7	51.19	1	51.30	51.10	6	1,772	0.34%
2023/03/08	1	51.10	1	51.50	51.30	0	1,767	0.00%
2023/03/07	3	51.70	1	51.90	51.20	2	1,730	0.12%
2023/03/06	3.1	51.59	3.4	51.58	51.30	-0.3	1,673	-0.02%
2023/03/03	2	50.60	102	50.80	50.20	-100	1,590	-6.29%	大賣/
2023/03/02	55	50.34	5.3	50.78	50.00	49.7	1,515	3.28%
2023/03/01	15.1	51.89	7.1	53.34	51.10	8	1,410	0.57%
2023/02/24	0.1	50.40	1	50.30	50.60	-0.9	1,105	-0.08%
2023/02/23	2	49.83	1	50.20	49.55	1	1,057	0.09%
2023/02/22	51	49.25	51	48.81	49.05	0	984	0.00%
2023/02/21	100	48.38	50	48.47	48.65	50	950	5.26%
2023/02/20	0	0.00	3.1	47.60	47.75	-3.1	929	-0.34%
2023/02/17	0.1	47.15	1	47.05	47.05	-0.9	922	-0.10%
2023/02/16	0	0.00	1.1	47.23	47.30	-1.1	929	-0.12%
2023/02/15	0	0.00	1.1	46.90	46.85	-1.1	929	-0.11%
2023/02/14	0	0.00	5.1	46.55	46.65	-5.1	925	-0.55%
2023/02/13	0	0.00	0.1	46.60	46.60	-0.1	929	-0.01%
2023/02/10	1	46.80	0.1	47.20	46.35	1	925	0.10%
2023/02/08	7	47.29	4.1	47.49	47.60	3	890	0.33%
2023/02/07	0.1	47.10	0.1	47.00	47.10	0.1	877	0.01%
2023/02/06	0	0.00	0.1	46.80	46.65	-0.1	874	-0.01%
2023/02/03	2	46.60	1.1	46.55	46.85	1	863	0.11%
2023/02/02	0.1	46.25	0.1	46.25	46.20	0	842	0.00%
2023/02/01	0	0.00	0.2	46.48	45.80	-0.2	841	-0.02%
2023/01/31	0	0.00	0.1	46.35	46.30	-0.1	830	-0.01%
2023/01/30	0	0.00	0.1	46.15	45.65	-0.1	834	-0.01%
2023/01/16	0	0.00	1	46.35	45.80	-1	835	-0.12%
2023/01/13	2	46.15	0.1	46.15	46.10	2	834	0.23%
2023/01/11	0	0.00	0.1	46.63	46.05	-0.1	898	-0.01%
2023/01/10	1	46.05	0	0.00	46.30	1	886	0.11%
2023/01/09	1.1	45.62	0	0.00	45.80	1.1	867	0.13%
2023/01/04	0.1	45.35	0	0.00	45.35	0.1	863	0.01%
2023/01/03	1	45.30	0	0.00	45.45	1	861	0.12%
2022/12/30	0	0.00	1	45.45	45.55	-1	858	-0.12%
2022/12/28	0.1	46.34	0	0.00	46.05	0.1	851	0.01%
2022/12/26	0	0.00	2	45.90	45.00	-2	822	-0.24%
2022/12/23	0.1	45.40	0	0.00	45.45	0.1	814	0.01%
2022/12/22	0.2	44.75	0	0.00	44.60	0.2	799	0.02%
2022/12/21	0.2	44.45	0	0.00	44.10	0.2	814	0.02%
2022/12/20	0.1	44.50	0	0.00	44.40	0.1	820	0.01%
2022/12/09	0.1	44.48	0	0.00	44.50	0.1	806	0.02%
2022/12/08	0	44.60	0	0.00	44.25	0	804	0.00%
2022/12/05	0	0.00	1	45.05	44.85	-1	799	-0.13%
2022/11/28	0.1	43.80	0	0.00	43.75	0.1	753	0.01%
2022/11/25	0	0.00	0.1	44.20	44.05	-0.1	750	-0.01%
2022/11/21	0	0.00	0.2	43.49	43.40	-0.2	773	-0.02%
2022/11/17	1	43.05	0	0.00	43.25	1	798	0.13%
2022/11/16	3	42.97	0	0.00	42.75	3	803	0.37%
2022/11/09	0.1	41.97	0.3	41.82	41.90	-0.1	790	-0.02%
2022/11/04	1	41.10	1	41.20	41.20	0	804	0.00%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	2	41.40	0	0.00	41.20	2	807	0.25%
2022/10/25	2	40.82	1	40.70	40.30	1	771	0.13%
2022/10/20	2.2	42.28	0	0.00	42.80	2.2	737	0.30%
2022/10/18	0.3	43.30	0	0.00	44.10	0.3	671	0.04%
2022/10/14	0.1	43.00	0	0.00	43.55	0.1	665	0.02%
2022/10/12	1	43.25	0	0.00	43.35	1	659	0.15%
2022/10/06	0	0.00	6	44.63	45.00	-6	646	-0.93%
2022/10/05	0.1	45.05	0	0.00	45.00	0.1	648	0.02%
2022/10/04	6.1	44.22	0	0.00	44.40	6.1	646	0.94%
2022/10/03	0	44.10	0	0.00	44.00	0	641	0.00%
2022/09/30	1	44.85	0	0.00	44.50	1	641	0.16%
2022/09/28	1.1	45.26	0	0.00	45.25	1.1	622	0.18%
2022/09/26	1.1	46.88	0	0.00	46.90	1.1	625	0.18%
2022/09/23	0.1	47.55	0	0.00	47.30	0.1	628	0.02%
2022/09/16	0	0.00	1	48.55	48.30	-1	653	-0.15%
2022/09/14	0	48.75	0	0.00	48.30	0	669	0.00%
2022/09/13	1.2	48.85	0	0.00	48.70	1.2	672	0.18%
2022/09/07	0.5	48.00	0	0.00	47.75	0.5	692	0.07%
2022/09/02	0.4	48.70	0	0.00	48.45	0.4	706	0.06%
2022/08/31	0.1	49.35	0	0.00	49.25	0.1	701	0.01%
2022/08/24	0.1	50.30	0	0.00	50.20	0.1	652	0.01%
2022/08/19	0	0.00	0	49.20	49.10	0	651	0.00%
2022/08/16	0	49.55	0	0.00	49.55	0	667	0.01%
2022/08/15	1	49.20	1	49.75	49.70	0	674	0.00%
2022/08/08	0.1	47.85	0	0.00	47.75	0.1	735	0.01%
2022/08/01	0.2	48.80	0	0.00	48.40	0.2	874	0.02%
2022/07/28	0.1	49.00	0	0.00	48.95	0.1	897	0.01%
2022/07/25	0	0.00	0	48.20	48.65	0	954	0.00%
2022/07/21	1	47.80	0	0.00	47.90	1	997	0.10%
2022/07/20	0.1	47.80	0	0.00	47.70	0.1	1,018	0.01%
2022/07/12	0	47.35	0	0.00	47.10	0	1,333	0.00%
2022/07/08	0.1	47.50	0	0.00	47.20	0.1	1,510	0.01%
2022/07/06	0.1	48.15	0	0.00	48.10	0.1	1,537	0.01%
2022/07/05	0	0.00	1	48.75	48.85	-1	1,557	-0.06%
2022/06/27	0.2	48.00	0	0.00	47.80	0.2	1,625	0.01%
2022/06/16	0	48.70	0	0.00	48.70	0	1,703	0.00%
2022/06/15	0.1	49.00	0	0.00	49.00	0.1	1,731	0.01%
2022/06/13	1	48.00	0.1	48.15	47.90	0.9	1,750	0.05%
2022/06/10	0	0.00	0.1	49.00	48.75	-0.1	1,759	0.00%
2022/06/09	0.1	49.00	0	0.00	49.00	0.1	1,813	0.01%
2022/06/02	1	48.60	0	0.00	48.60	1	1,903	0.05%
2022/05/27	0.2	48.63	0	48.60	48.50	0.2	1,952	0.01%
2022/05/26	1.1	48.60	0	0.00	48.45	1.1	1,962	0.06%
2022/05/23	0	0.00	0.2	47.80	47.55	-0.2	2,000	-0.01%
2022/05/20	0	47.55	0	0.00	47.45	0	2,021	0.00%
2022/05/17	0.1	47.30	0	0.00	46.90	0.1	2,132	0.00%
2022/05/12	1	47.80	0	0.00	47.35	1	2,147	0.05%
2022/05/11	0	0.00	0.1	49.10	48.80	-0.1	2,126	-0.01%
2022/05/10	1	49.40	0	0.00	49.95	1	2,094	0.05%
2022/05/06	0	0.00	0	52.30	51.90	0	2,066	0.00%
2022/04/27	0.1	52.80	0	0.00	52.50	0.1	2,041	0.00%
2022/04/26	0.2	53.51	0	0.00	53.40	0.2	2,018	0.01%
2022/04/22	0	0.00	0.3	54.80	54.70	-0.3	1,998	-0.02%
2022/04/21	1	55.30	51	55.12	54.60	-50	1,992	-2.51%
2022/04/20	50	54.72	0	0.00	55.60	50	1,941	2.57%
2022/04/19	1	54.00	2	54.05	54.30	-1	1,880	-0.05%
2022/04/18	2	56.05	10	54.93	54.50	-8	1,849	-0.43%
2022/04/15	60.2	55.08	51	55.50	55.30	9.2	1,743	0.53%
2022/04/13	0	0.00	2	54.50	54.40	-2	1,587	-0.13%
2022/04/06	0.2	55.04	1	54.60	55.20	-0.9	1,560	-0.05%
2022/03/30	0	0.00	1	54.80	54.40	-1	1,542	-0.06%
2022/03/29	1	54.60	1.1	54.88	54.70	-0.1	1,528	-0.01%
2022/03/28	1	54.40	0.6	54.23	54.50	0.4	1,502	0.03%
2022/03/24	0	53.30	0	0.00	53.30	0	1,457	0.00%
2022/03/23	0.1	53.50	0	0.00	53.50	0.1	1,469	0.01%
2022/03/18	0	0.00	0	53.00	52.50	0	1,466	0.00%
2022/03/16	0	0.00	0.3	52.40	52.40	-0.3	1,426	-0.02%
2022/03/15	1.1	52.22	0.8	52.59	52.20	0.3	1,414	0.02%
2022/03/14	1	52.70	1.4	52.66	52.60	-0.4	1,403	-0.03%
2022/03/10	0.1	54.60	0	0.00	54.60	0.1	1,343	0.01%
2022/03/08	0.1	53.40	0	0.00	53.20	0.1	1,335	0.01%
2022/03/07	0	0.00	1	54.11	54.20	-1	1,300	-0.08%
2022/03/04	0.3	55.10	11	55.17	55.00	-10.7	1,282	-0.83%
2022/03/03	1	54.90	0.1	55.10	54.90	0.9	1,289	0.07%
2022/02/24	1.1	54.30	2.3	54.73	54.30	-1.2	1,273	-0.10%
2022/02/23	0	0.00	0	54.80	54.70	0	1,243	0.00%
2022/02/22	1.4	54.50	0.6	54.60	54.70	0.8	1,247	0.07%
2022/02/21	0.4	54.94	7.5	54.81	54.90	-7.2	1,250	-0.57%
2022/02/18	10.9	54.94	4	54.80	55.20	6.9	1,239	0.56%
2022/02/15	1.1	53.68	1.2	53.53	53.40	-0.1	1,145	-0.01%
2022/02/11	0	0.00	0.1	53.20	53.00	-0.1	1,143	-0.01%
2022/02/08	0.1	53.00	0	0.00	52.90	0.1	1,260	0.01%
2022/01/26	0	52.30	0.2	52.30	52.20	-0.2	1,230	-0.01%
2022/01/25	0	52.40	0	0.00	52.20	0	1,273	0.00%
2022/01/18	0.1	52.45	0	0.00	52.20	0.1	1,286	0.01%
2022/01/17	0.1	52.40	0	0.00	52.20	0.1	1,291	0.01%
2022/01/14	0	0.00	1	52.30	52.30	-1	1,284	-0.08%
2022/01/12	1	52.30	0	0.00	52.30	1	1,316	0.08%
2022/01/11	0	52.40	0	0.00	52.30	0	1,312	0.00%
2022/01/07	0	52.60	0	0.00	52.40	0	1,317	0.00%
2022/01/06	0.1	52.80	0	0.00	52.70	0.1	1,304	0.01%
2022/01/05	0	52.60	0.1	52.70	52.50	-0.1	1,310	-0.01%
2022/01/04	0.9	52.88	0	52.80	52.70	0.9	1,315	0.07%
2022/01/03	0.1	53.14	0	0.00	52.90	0.1	1,306	0.01%
2021/12/30	0.4	53.45	0	0.00	53.40	0.4	1,304	0.03%
2021/12/29	0.1	53.50	0.1	53.60	53.40	0.1	1,310	0.00%
2021/12/28	0.1	53.46	0	0.00	53.60	0.1	1,313	0.01%
2021/12/27	0	52.75	0	52.80	52.70	0	1,303	0.00%
2021/12/24	0	52.90	0	0.00	52.70	0	1,358	0.00%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	0	52.70	0	0.00	52.60	0	1,377	0.00%
2021/12/21	0.1	52.50	0	0.00	52.50	0.1	1,394	0.01%
2021/12/17	1	52.30	0	0.00	52.30	1	1,405	0.07%
2021/12/16	0	52.50	0	0.00	52.30	0	1,393	0.00%
2021/12/15	0.6	52.69	0	0.00	52.50	0.6	1,410	0.04%
2021/12/14	0.1	52.60	0	0.00	52.40	0.1	1,429	0.01%
2021/12/09	0.1	52.90	0	0.00	52.80	0.1	1,460	0.01%
2021/12/08	0	52.80	0	0.00	52.70	0	1,512	0.00%
2021/12/02	0.1	52.40	0	0.00	52.00	0.1	1,521	0.01%
2021/12/01	0.1	52.27	0	0.00	52.20	0.1	1,533	0.00%
2021/11/30	0	52.40	0	0.00	52.00	0	1,570	0.00%
2021/11/25	0.1	52.90	0.1	52.90	52.80	0	1,582	0.00%
2021/11/24	0	52.80	0	0.00	52.70	0	1,611	0.00%
2021/11/22	0	53.20	0	0.00	53.00	0	1,630	0.00%
2021/11/19	0	0.00	0.7	53.30	53.20	-0.7	1,644	-0.04%
2021/11/18	0.7	53.00	0	0.00	53.30	0.7	1,662	0.04%
2021/11/16	0	52.80	0	0.00	52.70	0	1,765	0.00%
2021/11/15	0.1	52.73	0	0.00	52.40	0.1	1,802	0.01%
2021/11/11	0	52.50	0	0.00	52.40	0	1,825	0.00%
2021/11/10	1.1	51.91	3.1	52.03	52.20	-2	1,863	-0.11%
2021/11/09	0.2	52.58	0	0.00	52.20	0.2	1,877	0.01%
2021/11/08	1.2	52.65	0	0.00	52.90	1.2	1,858	0.07%
2021/11/04	0.1	53.40	0	0.00	53.50	0.1	2,054	0.00%
2021/11/02	0	53.20	0	0.00	53.00	0	2,268	0.00%
2021/10/29	0	0.00	0	53.90	53.70	0	2,266	0.00%
2021/10/25	0	0.00	0	54.10	53.90	0	2,332	0.00%
2021/10/21	0	0.00	2.4	53.74	53.20	-2.4	2,371	-0.10%
2021/10/18	0	54.50	0	0.00	54.30	0	2,372	0.00%
2021/10/15	0.1	54.10	0	0.00	53.80	0.1	2,373	0.00%
2021/10/07	1	53.30	0	0.00	53.40	1	2,416	0.04%
2021/10/05	0.5	53.00	0	0.00	53.10	0.5	2,443	0.02%
2021/10/01	0.1	53.90	0	0.00	53.50	0.1	2,457	0.00%
2021/09/29	0	0.00	0.1	54.97	54.60	-0.1	2,413	-0.01%
2021/09/28	0.1	55.50	0	0.00	55.20	0.1	2,412	0.01%
2021/09/27	0.1	55.20	0	0.00	55.20	0.1	2,399	0.00%
2021/09/23	0.1	54.50	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	1	54.10	50	53.96	54.10	-49	2,450	-2.00%
2021/09/17	0	54.90	0	0.00	54.90	0	2,464	0.00%
2021/09/16	0	54.70	0	0.00	54.40	0	2,469	0.00%
2021/09/15	0.1	54.90	0	0.00	54.60	0.1	2,488	0.00%
2021/09/13	1	54.80	0.2	55.00	54.90	0.8	2,506	0.03%
2021/09/08	0	0.00	30	55.80	55.70	-30	2,499	-1.20%
2021/09/07	0.1	56.30	0	0.00	56.00	0.1	2,515	0.00%
2021/09/03	0	0.00	0.1	57.00	56.90	-0.1	2,534	0.00%
2021/08/31	0.1	54.40	0	0.00	54.10	0.1	2,463	0.00%
2021/08/30	0.2	54.25	0	0.00	54.20	0.2	2,461	0.01%
2021/08/27	1	54.20	2	54.10	54.50	-1	2,439	-0.04%
2021/08/25	1	55.20	0	0.00	54.90	1	2,445	0.04%
2021/08/24	0	0.00	2	54.50	54.80	-2	2,441	-0.08%
2021/08/23	0.1	53.20	1	53.60	53.80	-0.9	2,446	-0.04%
2021/08/20	0.1	56.20	0	0.00	56.10	0.1	2,392	0.00%
2021/08/19	0.1	56.50	60	56.25	56.20	-59.9	2,337	-2.56%
2021/08/18	1	56.60	0	0.00	56.90	1	2,301	0.04%
2021/08/17	2	57.10	0	0.00	56.80	2	2,295	0.09%
2021/08/16	0.2	56.32	0	0.00	56.30	0.2	2,273	0.01%
2021/08/13	2	55.60	0	0.00	55.90	2	2,251	0.09%
2021/08/12	0.5	56.03	0	0.00	56.10	0.5	2,238	0.02%
2021/08/11	2	56.50	14	55.99	55.50	-12	2,251	-0.53%
2021/08/10	1.1	56.82	0	0.00	56.50	1.1	2,183	0.05%
2021/08/09	2.1	57.56	0	0.00	57.50	2.1	2,138	0.10%
2021/08/04	10.1	61.10	0	0.00	61.40	10.1	2,236	0.45%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	51	60.49	0	0.00	60.80	51	2,338	2.18%
2021/07/30	0	0.00	3.1	60.30	60.10	-3.1	2,324	-0.13%
2021/07/29	1.1	60.18	0	0.00	60.00	1.1	2,334	0.05%
2021/07/28	1.1	59.31	0	0.00	59.30	1.1	2,358	0.05%
2021/07/27	1	59.80	0	0.00	59.60	1	2,441	0.04%
2021/07/21	1	59.50	0	0.00	59.60	1	2,828	0.04%
2021/07/16	0	60.00	0	0.00	60.00	0	3,034	0.00%
2021/07/15	0.1	59.90	6	59.70	59.70	-5.9	3,080	-0.19%
2021/07/12	0	59.90	0	0.00	59.70	0	3,230	0.00%
2021/07/09	0.1	59.88	0	0.00	59.60	0.1	3,238	0.00%
2021/07/08	2	60.10	0	0.00	60.10	2	3,278	0.06%
2021/07/07	43.2	60.13	0	0.00	60.20	43.2	3,312	1.30%
2021/07/01	0.1	60.60	0	0.00	60.60	0.1	3,386	0.00%
2021/06/30	0	0.00	0.1	60.40	60.10	-0.1	3,416	0.00%
2021/06/29	16.1	60.36	0	0.00	60.60	16.1	3,451	0.47%
2021/06/28	28	60.71	0	0.00	60.80	28	3,482	0.80%
2021/06/25	0	0.00	0.1	60.10	59.90	-0.1	3,464	0.00%
2021/06/18	0	59.00	0	0.00	59.10	0	3,536	0.00%
2021/06/16	0	59.20	0	0.00	59.20	0	3,566	0.00%
2021/06/15	0.1	59.00	0	0.00	59.00	0.1	3,558	0.00%
2021/06/08	0	57.80	0	0.00	57.70	0	3,574	0.00%
2021/06/07	0.3	57.80	3	57.60	57.50	-2.8	3,637	-0.08%
2021/05/31	0.1	57.70	0	0.00	57.70	0.1	3,986	0.00%
2021/05/20	0	56.90	0	0.00	56.90	0	4,068	0.00%
2021/05/18	0	57.10	0	0.00	57.00	0	4,061	0.00%
2021/05/17	0.1	54.90	0	0.00	54.50	0.1	4,039	0.00%
2021/05/14	1	55.80	0	0.00	56.40	1	3,957	0.03%
2021/05/13	3	56.10	0.2	57.20	56.40	2.8	3,896	0.07%
2021/05/12	0	0.00	1	57.20	55.40	-1	3,777	-0.03%
2021/05/11	0	0.00	9	59.69	59.20	-9	3,640	-0.25%
2021/05/10	2	60.40	6	60.03	60.50	-4	3,576	-0.11%
2021/05/06	1	58.40	0	0.00	58.70	1	3,539	0.03%
2021/05/04	1	59.00	43	58.87	58.90	-42	3,504	-1.20%
2021/05/03	1	60.00	0	0.00	60.10	1	3,424	0.03%
2021/04/29	17	61.15	3	60.10	59.90	14	3,364	0.42%
2021/04/28	42	60.31	2.1	61.09	61.30	40	3,249	1.23%
2021/04/27	0.1	58.10	0	0.00	58.10	0.1	3,135	0.00%
2021/04/26	0.2	57.96	0	0.00	58.00	0.2	3,121	0.01%
2021/04/23	0.1	57.80	0	0.00	57.50	0.1	3,122	0.00%
2021/04/19	0	58.20	0.1	57.50	58.40	-0.1	2,966	0.00%
2021/04/16	0.1	56.90	2	57.15	57.00	-1.9	2,948	-0.06%
2021/04/15	0.1	56.50	1	56.50	56.50	-0.9	2,932	-0.03%
2021/04/14	0.1	56.30	0	0.00	56.30	0.1	2,957	0.00%
2021/04/13	0	0.00	1	56.20	56.10	-1	2,959	-0.03%
2021/04/12	2	55.20	2.8	55.20	55.20	-0.8	3,012	-0.03%
2021/04/08	0	54.50	22	54.30	54.40	-22	3,172	-0.69%
2021/04/07	0	0.00	2	54.40	54.50	-2	3,199	-0.06%
2021/04/06	1	54.40	1	54.50	54.40	0	3,342	0.00%
2021/03/31	0	0.00	1	55.20	54.60	-1	3,561	-0.03%
2021/03/29	1	54.00	0	0.00	54.20	1	3,488	0.03%
2021/03/24	24	53.00	0	0.00	52.90	24	3,422	0.70%
2021/03/23	0	0.00	1	52.80	52.50	-1	3,419	-0.03%
2021/03/18	0	52.50	0	0.00	52.50	0	3,413	0.00%
2021/03/17	0	52.50	0	0.00	52.50	0	3,452	0.00%
2021/03/16	0.1	52.40	0	0.00	52.40	0.1	3,541	0.00%
2021/03/15	0.1	52.40	0	0.00	52.20	0.1	3,530	0.00%
2021/03/10	0.1	53.50	0	0.00	53.20	0.1	3,487	0.00%
2021/03/09	0.1	52.90	10	53.00	53.20	-9.9	3,445	-0.29%
2021/03/08	1	53.00	14	51.96	53.00	-13	3,366	-0.39%
2021/03/05	0	0.00	2	50.80	51.00	-2	3,222	-0.06%
2021/03/04	3	51.33	1	51.00	50.70	2	3,212	0.06%
2021/02/19	5	50.40	9	49.93	50.30	-4	3,001	-0.13%
2021/02/18	0.1	49.65	4	49.50	49.65	-3.9	2,976	-0.13%
2021/02/17	0	48.95	5	49.70	48.95	-5	2,983	-0.17%
2021/02/03	0	0.00	10	48.30	48.30	-10	3,008	-0.33%
2021/02/01	0	0.00	0.2	48.00	47.90	-0.2	3,001	-0.01%
2021/01/27	2	48.50	0.1	48.85	48.70	2	2,948	0.07%
2021/01/22	0	0.00	1	48.75	49.20	-1	2,927	-0.03%
2021/01/21	1	47.85	0	0.00	48.00	1	2,902	0.03%
2021/01/20	1	48.00	0	0.00	47.65	1	2,905	0.03%
2021/01/19	0.1	48.95	0	0.00	48.95	0.1	2,857	0.00%
2021/01/15	0	0.00	1	49.55	48.90	-1	2,830	-0.04%
2021/01/14	1	49.90	0	0.00	49.85	1	2,829	0.04%
2021/01/13	1	49.95	0	0.00	50.10	1	2,822	0.04%
2021/01/12	2	50.35	0	0.00	50.00	2	2,803	0.07%
2021/01/08	0	50.10	0	0.00	50.10	0	2,724	0.00%
2021/01/07	7	50.00	0	0.00	50.00	7	2,684	0.26%
2021/01/06	0	0.00	50	49.90	49.65	-50	2,649	-1.89%
2021/01/04	55	51.79	1	50.90	51.00	54	2,554	2.11%
2020/12/31	2	50.10	2	50.70	50.80	0	2,435	0.00%
2020/12/30	1	49.95	0	0.00	49.95	1	2,412	0.04%
2020/12/29	1	51.70	0	0.00	50.30	1	2,400	0.04%
2020/12/28	100	50.00	100	50.50	51.00	0	2,253	0.00%
2020/12/25	1.9	48.24	0	0.00	48.10	1.9	2,062	0.09%
2020/12/22	1	46.50	1	46.40	46.25	0	1,979	0.00%
2020/12/18	0.1	46.45	0	0.00	46.45	0.1	2,010	0.01%
2020/12/17	0.1	45.85	0	0.00	45.60	0.1	2,001	0.00%
2020/12/11	40	46.93	2	46.68	46.90	38	1,961	1.94%
2020/12/10	3	47.50	0	0.00	47.50	3	1,922	0.16%
2020/12/08	0.1	46.05	0	0.00	46.05	0.1	1,854	0.00%
2020/11/24	0	0.00	1	46.60	46.45	-1	2,277	-0.04%
2020/11/17	0.1	46.75	0	0.00	46.80	0.1	2,550	0.00%
2020/11/13	0	0.00	1	46.70	46.60	-1	2,640	-0.04%
2020/11/10	0	45.85	0	0.00	45.90	0	2,745	0.00%
2020/11/06	0	0.00	1	45.10	45.00	-1	2,764	-0.04%
2020/11/05	0	0.00	2	45.23	45.15	-2	2,785	-0.07%
2020/10/27	0	0.00	0	45.50	45.45	0	2,816	0.00%
2020/10/19	0	45.25	0	0.00	45.25	0	2,816	0.00%
2020/10/08	0.1	44.55	0	0.00	44.55	0.1	3,068	0.00%
2020/09/24	3	41.63	0	0.00	41.50	3	3,190	0.09%
2020/09/23	1	42.90	0	0.00	42.85	1	3,154	0.03%
2020/09/17	0	43.95	0	0.00	43.90	0	3,130	0.00%
2020/09/08	1	43.55	2	44.05	44.20	-1	3,167	-0.03%
2020/09/01	1	44.95	0	0.00	44.45	1	3,094	0.03%
2020/08/31	5	45.45	1	45.75	45.25	4	3,068	0.13%
2020/08/28	1	46.55	0	0.00	46.45	1	2,979	0.03%
2020/08/21	1	48.85	3	48.82	48.85	-2	2,666	-0.07%
2020/08/20	1	47.65	0	0.00	47.90	1	2,639	0.04%
2020/08/19	1	49.45	0	0.00	49.60	1	2,575	0.04%
2020/08/17	7	48.85	0	0.00	48.90	7	2,538	0.28%
2020/08/13	2	46.95	2	46.70	46.85	0	2,509	0.00%
2020/08/11	0	0.00	3	46.35	46.25	-3	2,673	-0.11%
2020/08/10	0	46.75	1	46.80	47.00	-1	2,707	-0.04%
2020/08/05	0	0.00	3	45.95	46.00	-3	2,781	-0.11%
2020/08/04	0	0.00	3	46.27	46.25	-3	2,825	-0.11%
2020/07/30	0	0.00	4	46.19	46.25	-4	2,965	-0.13%
2020/07/29	0	0.00	1	45.85	45.30	-1	3,030	-0.03%
2020/07/28	1	45.50	4	45.36	45.10	-3	3,046	-0.10%
2020/07/27	0	0.00	3	45.50	45.60	-3	3,056	-0.10%
2020/07/24	0	0.00	1	45.85	45.90	-1	3,119	-0.03%
2020/07/22	3	46.33	0	0.00	46.15	3	3,153	0.10%
2020/07/17	0	46.05	1	46.15	46.20	-1	3,124	-0.03%
2020/07/16	3	47.00	1	47.10	47.10	2	3,093	0.06%
2020/07/15	3	46.70	0	46.75	47.00	3	3,025	0.10%
2020/07/14	9	45.23	2	45.05	45.15	7	2,974	0.24%
2020/07/13	3	44.95	0	0.00	44.95	3	2,935	0.10%
2020/07/10	0	0.00	1	43.90	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	1	44.10	44.05	-1	2,934	-0.03%
2020/07/08	0	43.95	0	0.00	44.10	0	2,928	0.00%
2020/07/07	1	43.90	0	0.00	43.80	1	2,922	0.03%
2020/07/01	2	42.75	2	42.80	42.95	0	2,924	0.00%
2020/06/18	0	0.00	3	43.60	43.80	-3	3,094	-0.10%
2020/06/17	3	44.08	0	0.00	43.10	3	3,072	0.10%
2020/06/15	3	43.07	0	0.00	42.70	3	3,137	0.10%
2020/06/11	1	42.65	3	42.65	42.55	-2	3,178	-0.06%
2020/06/10	2	43.60	0	0.00	43.55	2	3,176	0.06%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	0	0.00	5	43.52	43.80	-5	3,261	-0.15%
2020/06/01	0	43.70	0	0.00	43.70	0	3,322	0.00%
2020/05/22	0	0.00	10	43.20	43.20	-10	3,224	-0.31%
2020/05/21	0	0.00	1	44.20	44.00	-1	3,204	-0.03%
2020/05/20	0	0.00	50	43.87	43.85	-50	3,194	-1.57%
2020/05/19	50	44.92	0	0.00	44.80	50	3,156	1.58%
2020/05/18	19	43.67	0	0.00	43.90	19	3,046	0.62%
2020/05/11	2	42.80	0	0.00	43.00	2	2,814	0.07%
2020/05/08	1.1	43.30	3	42.78	43.35	-1.9	2,793	-0.07%
2020/05/07	0	0.00	1	42.15	42.25	-1	2,723	-0.04%
2020/05/06	1	42.05	0	0.00	41.50	1	2,732	0.04%
2020/05/05	0	0.00	3	41.83	41.95	-3	2,696	-0.11%
2020/04/29	0	0.00	16	41.61	41.45	-16	2,599	-0.62%
2020/04/28	0	40.65	0	0.00	40.70	0	2,530	0.00%
2020/04/27	0	39.90	0	0.00	39.90	0	2,546	0.00%
2020/04/23	1	39.05	0	0.00	39.30	1	2,481	0.04%
2020/04/20	0	39.45	0	0.00	39.45	0	2,443	0.00%
2020/04/16	0	0.00	1	39.45	39.40	-1	2,399	-0.04%
2020/04/15	1	38.60	2	39.45	39.70	-1	2,387	-0.04%
2020/04/14	0	0.00	2	38.45	38.45	-2	2,340	-0.09%
2020/04/08	1	37.05	1	37.30	37.15	0	2,434	0.00%
2020/04/01	0	0.00	2	37.40	36.95	-2	2,378	-0.08%
2020/03/30	0	0.00	1	37.05	36.50	-1	2,283	-0.04%
2020/03/26	0	35.00	0	0.00	34.90	0	2,248	0.00%
2020/03/25	2	35.00	0	0.00	34.90	2	2,283	0.09%
2020/03/20	1	33.90	0	0.00	34.20	1	2,633	0.04%
2020/03/19	0	0.00	3	32.35	32.00	-3	2,620	-0.11%
2020/03/18	1	35.05	2	35.00	34.70	-1	2,586	-0.04%
2020/03/17	3	35.37	7	35.14	35.25	-4	2,605	-0.15%
2020/03/12	0	0.00	1	37.55	37.40	-1	2,469	-0.04%
2020/03/11	0	0.00	1	39.15	38.70	-1	2,426	-0.04%
2020/03/10	1	37.70	0	0.00	38.40	1	2,442	0.04%
2020/03/09	2	38.90	1	39.40	38.65	1	2,495	0.04%
2020/03/06	0	40.10	0	0.00	40.05	0	2,473	0.00%
2020/03/05	0	0.00	3	40.13	40.30	-3	2,496	-0.12%
2020/03/03	0	0.00	1	40.20	40.15	-1	2,510	-0.04%
2020/02/26	5	40.20	0	0.00	40.15	5	2,502	0.20%
2020/02/25	1	40.25	0	0.00	40.45	1	2,544	0.04%
2020/02/24	3	40.68	0	0.00	40.55	3	2,540	0.12%
2020/02/21	3	41.05	0	0.00	40.95	3	2,540	0.12%
2020/02/18	50	41.80	50	41.75	41.45	0	2,571	0.00%
2020/02/13	6	40.71	0	0.00	40.70	6	2,730	0.22%
2020/02/11	1	40.20	0	40.70	40.50	1	2,743	0.04%
2020/02/06	0	0.00	0	41.40	41.30	0	2,719	0.00%
2020/02/05	0	41.10	0	0.00	41.05	0	2,718	0.00%
2020/02/04	2	41.25	0	0.00	41.05	2	2,714	0.07%
2020/02/03	1	40.05	0	0.00	41.05	1	2,723	0.04%
2020/01/31	1	41.40	0	0.00	41.30	1	2,692	0.04%
2020/01/20	3	42.72	0	0.00	42.60	3	2,620	0.11%
2020/01/17	1	42.90	0	0.00	43.00	1	2,656	0.04%
2020/01/15	0.5	42.90	0	0.00	42.85	0.5	2,675	0.02%
2020/01/09	0.5	42.90	0	0.00	42.95	0.5	2,742	0.02%
2020/01/07	0.4	42.95	0	0.00	43.00	0.4	2,744	0.01%
2020/01/06	0.3	42.00	0	0.00	42.00	0.3	2,715	0.01%
2020/01/03	1	42.75	0	0.00	42.45	1	2,692	0.04%
2020/01/02	0.2	43.20	0	0.00	43.20	0.2	2,630	0.01%
2019/12/25	0.1	44.20	0	0.00	44.25	0.1	2,571	0.00%
2019/12/19	0	0.00	1	44.80	44.80	-1	2,487	-0.04%
2019/12/18	1	44.05	1.7	43.78	43.70	-0.7	2,326	-0.03%
2019/12/17	0	42.00	0	0.00	42.15	0	2,132	0.00%
2019/12/04	0	0.00	1	41.55	41.45	-1	1,983	-0.05%
2019/11/20	0	0.00	1	40.25	40.25	-1	1,836	-0.05%
2019/11/19	0	40.10	0.1	40.10	40.35	0	1,851	0.00%
2019/11/18	0	39.90	1	40.00	40.00	-1	1,839	-0.05%
2019/11/14	1	39.85	0	0.00	39.90	1	1,845	0.05%
2019/11/12	30	38.80	30	38.73	38.80	0	1,731	0.00%
2019/11/08	0	0.00	2	38.35	38.30	-2	1,731	-0.12%
2019/11/07	0	0.00	1	37.70	38.20	-1	1,733	-0.06%
2019/10/16	0.3	37.60	7.9	37.47	37.60	-7.6	1,739	-0.43%
2019/10/15	0	0.00	1	36.85	36.80	-1	1,722	-0.06%
2019/10/14	1.1	36.87	0	0.00	36.90	1.1	1,724	0.07%
2019/09/27	1	38.00	0	0.00	37.70	1	1,688	0.06%
2019/09/25	0	0.00	1	38.20	38.20	-1	1,692	-0.06%
2019/09/04	10	38.30	0	0.00	38.25	10	2,077	0.48%
2019/08/23	2	39.05	0	0.00	39.40	2	2,150	0.09%
2019/08/01	0	0.00	10	40.85	40.80	-10	2,449	-0.41%
2019/07/31	10	40.95	0	0.00	40.80	10	2,457	0.41%
2019/07/30	0	40.40	0	40.40	40.45	0	2,435	0.00%
2019/07/29	2.1	40.48	0	0.00	40.70	2.1	2,425	0.09%
2019/07/19	0	39.50	0	0.00	39.60	0	2,412	0.00%
2019/07/15	0	0.00	1	39.60	39.60	-1	2,441	-0.04%
2019/06/27	0.1	40.40	0	0.00	40.45	0.1	2,339	0.00%
2019/06/26	1	41.45	0	0.00	40.45	1	2,315	0.04%
2019/06/25	3	39.65	3	40.15	40.80	0	2,236	0.00%
2019/06/17	0	39.00	0	0.00	39.05	0	1,925	0.00%
2019/06/03	1	38.50	1	38.30	38.35	0	1,841	0.00%
2019/05/31	0	0.00	1	38.60	38.55	-1	1,814	-0.06%
2019/05/28	0	38.80	0	0.00	38.80	0	1,713	0.00%
2019/05/27	0.1	39.00	0	0.00	39.00	0.1	1,660	0.00%
2019/05/22	4	37.86	0	0.00	38.00	4	1,540	0.26%
2019/05/20	0	0.00	1	38.15	38.15	-1	1,428	-0.07%
2019/05/17	31	36.26	30	36.63	37.50	1	1,319	0.08%
2019/05/13	0	0.00	1	36.45	36.45	-1	1,166	-0.09%
2019/05/09	0	0.00	1	35.40	35.40	-1	1,103	-0.09%
2019/05/08	0	0.00	1	36.15	35.95	-1	1,091	-0.09%
2019/05/06	1	35.20	0	0.00	35.20	1	1,060	0.09%
2019/05/02	0	35.25	0	0.00	35.25	0	1,060	0.00%
2019/04/30	1	35.10	0	0.00	35.10	1	1,064	0.09%
2019/04/22	0	0.00	30	35.60	35.90	-30	1,047	-2.86%
2019/04/17	0	35.15	0	0.00	35.15	0	1,134	0.00%
2019/04/15	1	35.35	0	0.00	35.20	1	1,195	0.08%
2019/03/29	0	35.30	0	0.00	35.30	0	1,478	0.00%
2019/03/25	0.2	35.05	0	0.00	35.05	0.2	1,552	0.01%
2019/03/22	1	34.95	0	0.00	34.85	1	1,614	0.06%
2019/03/19	10	35.05	0	0.00	35.05	10	1,687	0.59%
2019/03/18	20	35.20	0	0.00	35.30	20	1,677	1.19%
2019/03/15	0	0.00	56	35.29	35.40	-56	1,668	-3.36%
2019/03/14	0	0.00	6	35.15	34.90	-6	1,647	-0.36%
2019/03/07	10	34.70	0	0.00	34.70	10	1,594	0.63%
2019/03/06	0	0.00	0.1	35.00	34.95	-0.1	1,594	0.00%
2019/03/04	0	34.95	0	0.00	34.95	0	1,611	0.00%
2019/02/25	50	34.82	20	34.88	34.85	30	1,597	1.88%
2019/02/18	20	34.90	20	35.10	35.20	0	1,568	0.00%
2019/02/14	5.2	34.75	0	0.00	34.65	5.2	1,533	0.34%
2019/01/28	0	34.80	0	0.00	34.85	0	1,528	0.00%
2019/01/23	2	34.30	0	0.00	34.50	2	1,532	0.13%
2019/01/22	0	0.00	51	34.55	34.50	-51	1,539	-3.31%
2019/01/17	10	34.95	0	0.00	34.90	10	1,611	0.62%
2019/01/11	5	34.90	4	35.05	34.80	1	1,653	0.06%
2019/01/10	50	35.91	2	35.78	35.25	48	1,628	2.95%
2019/01/07	0	0.00	30	35.23	35.20	-30	1,527	-1.96%
2019/01/04	82	34.89	53	34.84	34.80	29	1,486	1.95%
2018/12/28	0	0.00	0.1	33.50	33.50	-0.1	1,382	-0.01%
2018/12/22	1	34.30	0	0.00	34.30	1	1,280	0.08%
2018/12/18	1	34.50	3	33.88	32.80	-2	1,208	-0.17%
2018/12/17	1	34.85	0	0.00	34.35	1	1,179	0.08%
2018/12/14	2	34.50	0	0.00	33.95	2	1,123	0.18%
2018/12/07	5	32.10	0	0.00	32.15	5	1,116	0.45%
2018/12/06	1	32.00	0	0.00	32.15	1	1,134	0.09%
2018/12/03	0	32.90	0	0.00	32.90	0	1,170	0.00%
2018/11/29	0	0.00	1	32.45	32.25	-1	1,268	-0.08%
2018/11/23	0	0.00	1	31.65	31.60	-1	1,479	-0.07%
2018/11/22	0	0.00	1	31.85	31.75	-1	1,526	-0.07%
2018/11/19	1	31.85	0	0.00	32.05	1	1,615	0.06%
2018/11/14	1	30.50	0	0.00	30.50	1	1,653	0.06%
2018/11/13	1	29.95	0	0.00	30.50	1	1,664	0.06%
2018/11/01	1	30.40	0	0.00	30.60	1	1,823	0.05%
2018/10/25	2	30.23	0	0.00	30.10	2	1,837	0.11%
2018/10/24	0	0.00	12	31.05	31.20	-12	1,822	-0.66%
2018/10/23	0.6	31.40	0	0.00	31.30	0.6	1,822	0.03%
2018/10/19	10	31.50	0	0.00	31.40	10	1,810	0.55%
2018/10/16	0	0.00	1	33.75	33.65	-1	1,757	-0.06%
2018/10/11	0	0.00	1	34.10	34.00	-1	1,759	-0.06%
2018/10/01	0	0.00	4	37.73	37.75	-4	1,728	-0.23%
2018/09/20	0	0.00	1	37.40	37.40	-1	1,786	-0.06%
2018/09/19	1	37.45	0	0.00	37.25	1	1,784	0.06%
2018/09/18	0	0.00	20	37.10	36.95	-20	1,816	-1.10%
2018/09/14	1	36.95	0	0.00	37.00	1	1,840	0.05%
2018/09/10	0	0.00	1	36.20	35.35	-1	1,938	-0.05%
2018/09/04	5	41.10	0	0.00	41.40	5	1,829	0.27%
2018/09/03	0	0.00	2	41.90	41.75	-2	1,758	-0.11%
2018/08/31	5	41.75	0	0.00	41.80	5	1,700	0.29%
2018/08/30	10	41.50	0	0.00	41.60	10	1,672	0.60%
2018/08/29	0	0.00	0	41.20	41.25	0	1,637	0.00%
2018/08/28	0	0.00	0	40.70	40.70	0	1,605	0.00%
2018/08/13	0	0.00	1	39.70	39.75	-1	1,674	-0.06%
2018/08/10	0	0.00	1	41.00	41.00	-1	1,654	-0.06%
2018/08/08	3	41.20	0	0.00	41.15	3	1,799	0.17%
2018/08/07	1	41.30	0	0.00	41.20	1	1,902	0.05%
2018/07/31	7	39.75	0	0.00	39.75	7	1,838	0.38%
2018/07/23	1	39.30	0	0.00	39.55	1	2,060	0.05%
2018/07/20	1	39.45	0	0.00	39.40	1	2,124	0.05%
2018/07/03	1	40.30	0	0.00	39.85	1	2,319	0.04%
2018/06/22	24	41.25	24	41.88	41.35	0	2,211	0.00%
2018/06/19	2	39.10	0	0.00	39.35	2	2,113	0.09%
2018/06/07	1	39.55	0	0.00	39.50	1	2,189	0.05%
2018/05/31	1	38.65	0	0.00	38.75	1	2,384	0.04%
2018/05/25	1	39.35	0	0.00	39.40	1	2,705	0.04%
2018/05/16	1	40.55	0	0.00	41.50	1	2,514	0.04%
2018/05/15	0	0.00	2	38.95	39.95	-2	2,406	-0.08%
2018/05/14	0	0.00	1	37.60	37.60	-1	2,324	-0.04%
2018/05/10	0	0.00	40	37.64	37.65	-40	2,302	-1.74%
2018/05/09	0	0.00	10	37.40	37.55	-10	2,289	-0.44%
2018/04/30	2	38.53	0	0.00	38.35	2	2,161	0.09%
2018/04/26	0	0.00	10	36.95	36.25	-10	2,026	-0.49%
2018/04/18	0	0.00	2	34.10	34.00	-2	1,863	-0.11%
2018/04/13	10	34.80	0	0.00	34.85	10	1,856	0.54%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/09	1	35.90	0	0.00	36.00	1	1,801	0.06%
2018/03/08	2	36.10	10	35.70	36.15	-8	1,779	-0.45%
2018/02/27	2	33.90	0	0.00	33.95	2	1,273	0.16%
2018/01/16	0	0.00	2	33.60	33.70	-2	1,538	-0.13%
2018/01/15	0	0.00	0.6	33.60	33.75	-0.6	1,556	-0.04%
2018/01/10	2	34.15	0	0.00	34.20	2	1,640	0.12%
2018/01/08	0	0.00	3	33.88	34.00	-3	1,683	-0.18%