元大台灣高息低波 (00713)-群益金鼎-古亭券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-2.96%
成交量
28,914張
產業
上市
561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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	27.5	54.22	0	0.00	54.00	27.5	12,218	0.23%
2024/12/16	67.4	55.78	0	0.00	55.65	67.4	12,239	0.55%
2024/12/13	6.4	55.60	0	0.00	55.60	6.4	12,336	0.05%
2024/12/12	7.4	55.90	10	55.95	55.80	-2.6	12,311	-0.02%
2024/12/11	1.1	55.80	0	0.00	55.80	1.1	12,366	0.01%
2024/12/10	3.2	55.97	0	0.00	55.85	3.2	12,406	0.03%
2024/12/09	1.1	55.95	4	55.90	55.90	-2.9	12,354	-0.02%
2024/12/06	0.1	55.85	2	56.00	55.85	-1.9	12,380	-0.02%
2024/12/05	4.5	55.80	0.5	55.90	55.75	4	12,338	0.03%
2024/12/04	2.1	55.51	0	0.00	55.55	2.1	12,382	0.02%
2024/12/03	8.5	55.88	0	0.00	55.60	8.5	12,748	0.07%
2024/12/02	3	55.60	1.3	55.61	55.65	1.8	12,645	0.01%
2024/11/29	15.2	54.90	0	0.00	54.95	15.2	12,712	0.12%
2024/11/28	5.2	55.01	13	55.15	55.05	-7.8	12,665	-0.06%
2024/11/27	2.2	55.42	0	0.00	55.35	2.2	12,526	0.02%
2024/11/26	10	55.57	0	0.00	55.50	10	12,505	0.08%
2024/11/25	4	55.70	0	0.00	55.80	4	12,428	0.03%
2024/11/22	1	55.45	0	0.00	55.35	1	12,474	0.01%
2024/11/21	1.1	55.06	0	0.00	55.20	1.1	12,421	0.01%
2024/11/20	3.3	55.25	0	0.00	55.25	3.3	12,329	0.03%
2024/11/19	1	55.30	0	0.00	55.25	1	12,314	0.01%
2024/11/18	3.2	55.37	0	0.00	55.20	3.2	12,184	0.03%
2024/11/15	1	55.55	0	0.00	55.55	1	11,997	0.01%
2024/11/14	26.3	55.55	0	0.00	55.50	26.3	12,008	0.22%
2024/11/13	1.3	55.84	150	55.80	55.85	-148.7	11,877	-1.25%	大賣/鉅額交易
2024/11/12	161.1	55.97	0	0.00	55.95	161.1	11,745	1.37%	大買/鉅額交易
2024/11/11	8	56.13	0	0.00	56.30	8	11,397	0.07%
2024/11/08	6.4	56.51	0	0.00	56.40	6.4	11,234	0.06%
2024/11/07	3.9	56.52	0	0.00	56.45	3.9	11,171	0.03%
2024/11/06	0.3	56.62	0	0.00	56.50	0.3	11,101	0.00%
2024/11/04	3	56.45	0	0.00	56.50	3	11,306	0.03%
2024/11/01	8.3	56.45	0	0.00	56.55	8.3	11,791	0.07%
2024/10/30	2	56.83	0	0.00	56.80	2	11,756	0.02%
2024/10/29	17.8	56.77	0	0.00	56.80	17.8	11,736	0.15%
2024/10/28	2	57.20	2	57.45	57.20	0	11,537	0.00%
2024/10/25	10.2	57.18	0	0.00	57.15	10.2	11,732	0.09%
2024/10/24	31	57.27	0	0.00	57.35	31	11,763	0.26%
2024/10/23	1.1	57.25	1	57.10	57.10	0.1	11,986	0.00%
2024/10/22	1	57.45	0	57.40	57.40	1	12,002	0.01%
2024/10/21	18	57.46	4.2	57.55	57.35	13.8	12,225	0.11%
2024/10/18	30.2	57.54	8.2	57.43	57.40	22	12,536	0.18%
2024/10/17	10.3	57.24	28	57.25	57.20	-17.7	12,565	-0.14%
2024/10/16	9.2	56.88	0	0.00	56.80	9.2	12,645	0.07%
2024/10/15	6.5	56.98	0	57.15	57.10	6.5	12,528	0.05%
2024/10/14	6.6	56.70	0	0.00	56.70	6.6	12,589	0.05%
2024/10/11	3.3	56.66	0	0.00	56.60	3.3	12,527	0.03%
2024/10/09	104.1	56.77	0	0.00	56.65	104.1	12,538	0.83%	大買/鉅額交易
2024/10/08	7.6	56.68	6	56.68	56.70	1.6	12,603	0.01%
2024/10/07	2.1	57.07	0	0.00	56.95	2.1	12,656	0.02%
2024/10/04	13.3	56.96	0	0.00	56.80	13.3	12,766	0.10%
2024/10/01	6.9	57.05	0	0.00	57.05	6.9	12,706	0.05%
2024/09/30	1	57.45	0	0.00	57.40	1	12,697	0.01%
2024/09/27	2	57.75	0	0.00	57.60	2	12,727	0.02%
2024/09/26	0.2	57.70	1	57.65	57.65	-0.8	12,737	-0.01%
2024/09/25	2.2	57.65	5	57.48	57.55	-2.8	12,796	-0.02%
2024/09/24	14	57.15	1	57.20	57.35	13	12,869	0.10%
2024/09/23	0	57.14	0	57.15	57.05	0	13,021	0.00%
2024/09/20	5	57.00	0	0.00	56.75	5	13,144	0.04%
2024/09/19	3.2	56.72	0	0.00	56.65	3.2	13,154	0.02%
2024/09/18	14.9	56.88	0	0.00	56.70	14.9	13,154	0.11%
2024/09/16	6.5	58.25	0	0.00	58.25	6.5	12,849	0.05%
2024/09/13	6	58.10	0	0.00	58.15	6	12,705	0.05%
2024/09/12	17.5	57.93	0	0.00	57.90	17.5	12,976	0.13%
2024/09/11	1.1	57.54	0	0.00	57.50	1.1	13,371	0.01%
2024/09/09	7.3	57.68	0	0.00	57.65	7.3	13,557	0.05%
2024/09/06	2.1	57.63	0	0.00	57.65	2.1	13,616	0.02%
2024/09/05	2.1	57.56	12	57.49	57.40	-9.9	13,633	-0.07%
2024/09/04	15.3	57.80	0	0.00	57.45	15.3	13,611	0.11%
2024/09/03	1.7	58.53	0.9	58.56	58.60	0.9	13,150	0.01%
2024/09/02	8.2	58.44	0	58.60	58.45	8.2	13,124	0.06%
2024/08/30	1	58.30	0	0.00	58.25	1	13,033	0.01%
2024/08/27	0	57.80	0	0.00	58.15	0	13,188	0.00%
2024/08/26	1.1	58.11	18	58.09	57.95	-16.9	13,197	-0.13%
2024/08/22	2.1	57.65	0	0.00	57.65	2.1	13,134	0.02%
2024/08/20	1.4	58.00	0	0.00	57.80	1.4	13,078	0.01%
2024/08/19	1.4	57.71	40	57.73	57.70	-38.6	13,067	-0.30%
2024/08/16	16	57.55	31	57.60	57.60	-15	13,023	-0.12%
2024/08/15	0	0.00	16	57.50	57.20	-16	12,978	-0.12%
2024/08/14	4.6	57.45	1	57.45	57.45	3.6	12,993	0.03%
2024/08/13	0.4	56.78	0	0.00	56.85	0.4	12,964	0.00%
2024/08/12	1	56.75	0.1	56.75	56.75	0.9	12,956	0.01%
2024/08/09	0.1	56.45	1	56.60	56.20	-0.9	12,937	-0.01%
2024/08/08	0	0.00	2	55.78	55.40	-2	12,840	-0.02%
2024/08/07	1.3	55.72	0	0.00	55.80	1.3	12,749	0.01%
2024/08/06	0.1	54.74	1.2	54.05	54.70	-1.1	12,545	-0.01%
2024/08/05	30.3	54.31	2.3	53.83	53.65	28	12,252	0.23%
2024/08/02	9.2	56.90	0	0.00	56.80	9.2	11,581	0.08%
2024/08/01	0.3	57.62	2	57.45	57.70	-1.7	11,443	-0.01%
2024/07/31	11.5	57.21	1.2	56.96	57.20	10.3	11,408	0.09%
2024/07/30	7.6	56.66	0	0.00	57.00	7.6	11,376	0.07%
2024/07/29	4.9	57.58	1	57.35	57.45	3.9	11,135	0.03%
2024/07/26	3.3	57.44	0	0.00	57.60	3.3	11,010	0.03%
2024/07/23	5.1	57.83	0	0.00	58.10	5.1	10,801	0.05%
2024/07/22	1.1	57.29	6	57.28	57.25	-4.9	10,726	-0.05%
2024/07/19	55	57.61	6.4	57.82	57.75	48.6	10,459	0.46%
2024/07/18	12.1	57.95	11	58.35	58.65	1.1	10,086	0.01%
2024/07/17	2.2	58.54	0	0.00	58.30	2.2	10,005	0.02%
2024/07/16	0.1	58.65	1	58.70	58.55	-0.9	9,897	-0.01%
2024/07/15	13	58.38	0	0.00	58.45	13	9,967	0.13%
2024/07/12	2	58.40	2	58.48	58.35	0	9,855	0.00%
2024/07/11	3	58.48	0	0.00	58.40	3	9,782	0.03%
2024/07/10	4	58.20	0.7	58.40	58.20	3.3	9,792	0.03%
2024/07/09	10.6	58.52	4	58.45	58.40	6.6	9,637	0.07%
2024/07/08	33	58.86	5	58.89	58.90	28	9,378	0.30%
2024/07/05	3.1	59.20	0.8	59.21	59.20	2.3	9,111	0.02%
2024/07/04	5.3	59.00	8	58.95	59.00	-2.7	9,006	-0.03%
2024/07/03	1	58.55	0	0.00	58.80	1	8,836	0.01%
2024/07/02	3.1	58.17	3	58.50	58.50	0.1	8,715	0.00%
2024/07/01	5.2	58.24	0	0.00	58.15	5.2	8,630	0.06%
2024/06/28	7.2	57.90	0	0.00	57.75	7.2	8,505	0.08%
2024/06/27	6.2	57.59	0	0.00	57.70	6.2	8,327	0.07%
2024/06/26	19	57.91	1.4	57.90	57.90	17.6	8,135	0.22%
2024/06/25	20.2	58.15	1.4	57.99	58.05	18.9	7,949	0.24%
2024/06/24	10	58.11	0	0.00	58.25	10	7,808	0.13%
2024/06/21	4.2	58.36	0	0.00	58.45	4.2	7,695	0.05%
2024/06/20	3.3	58.36	190	58.40	58.40	-186.7	7,565	-2.47%	大賣/鉅額交易
2024/06/19	43.5	58.37	0	0.00	58.30	43.5	7,449	0.58%
2024/06/18	34.7	59.31	0	0.00	59.40	34.7	7,048	0.49%
2024/06/17	21.2	59.20	0	0.00	59.25	21.2	6,515	0.33%
2024/06/14	3.3	58.96	0	0.00	59.10	3.3	6,250	0.05%
2024/06/13	4.5	58.90	0	0.00	58.85	4.5	6,120	0.07%
2024/06/12	2.1	58.46	0	0.00	58.50	2.1	5,943	0.03%
2024/06/11	0.2	58.30	0	0.00	58.25	0.2	5,838	0.00%
2024/06/07	136	58.20	0	0.00	58.25	136	5,758	2.36%	大買/鉅額交易
2024/06/06	0	58.20	0	0.00	58.15	0	5,708	0.00%
2024/06/05	3	57.83	0	0.00	57.75	3	5,602	0.05%
2024/06/04	6	57.68	1	57.70	57.65	5	5,625	0.09%
2024/06/03	2.8	57.71	0	0.00	57.75	2.8	5,421	0.05%
2024/05/31	5	57.61	0	0.00	57.40	5	5,443	0.09%
2024/05/30	2.2	57.17	0	0.00	57.20	2.2	5,477	0.04%
2024/05/29	0.2	57.75	0	0.00	57.60	0.2	5,512	0.00%
2024/05/28	2	58.03	0	0.00	58.00	2	5,486	0.04%
2024/05/27	1.3	58.05	0.1	58.20	58.05	1.2	5,458	0.02%
2024/05/24	0	0.00	1	57.30	57.55	-1	5,439	-0.02%
2024/05/23	1	57.50	1	57.60	57.60	0	5,449	0.00%
2024/05/22	0.8	57.70	0	0.00	57.70	0.8	5,489	0.01%
2024/05/21	1	57.20	1.2	57.20	57.15	-0.2	5,469	0.00%
2024/05/20	0.1	57.45	2.3	57.07	57.20	-2.2	5,435	-0.04%
2024/05/17	5	57.50	0	0.00	57.50	5	5,349	0.09%
2024/05/16	0.4	57.86	0.1	57.93	57.85	0.2	5,327	0.00%
2024/05/15	1	57.50	1	57.20	57.20	0	5,347	0.00%
2024/05/09	1	57.00	0	0.00	56.85	1	5,404	0.02%
2024/05/08	0	0.00	0	57.00	57.15	0	5,397	0.00%
2024/05/07	1.8	57.14	0	0.00	57.00	1.8	5,386	0.03%
2024/05/06	0	0.00	20	57.00	57.00	-20	5,377	-0.37%
2024/05/02	0.1	56.40	0	0.00	56.40	0.1	5,382	0.00%
2024/04/26	0	0.00	0	55.30	55.45	0	5,404	0.00%
2024/04/24	0.3	55.10	0	0.00	55.20	0.3	5,486	0.01%
2024/04/23	0.2	54.52	0	0.00	54.45	0.2	5,569	0.00%
2024/04/22	0	0.00	1	54.50	54.55	-1	5,608	-0.02%
2024/04/19	1.1	54.59	2	54.50	54.40	-0.9	5,579	-0.02%
2024/04/18	2	55.05	0	0.00	55.20	2	5,453	0.04%
2024/04/17	2.2	54.55	0.2	54.65	54.55	2	5,419	0.04%
2024/04/16	3.2	54.05	0	0.00	54.05	3.2	5,445	0.06%
2024/04/15	1	55.20	2	55.18	55.20	-1	5,329	-0.02%
2024/04/12	0	0.00	30	55.30	55.35	-30	5,341	-0.56%
2024/04/11	1	55.10	0	0.00	55.20	1	5,371	0.02%
2024/04/10	11	55.49	0	0.00	55.30	11	5,394	0.20%
2024/04/09	1	55.15	0.4	55.20	55.25	0.6	5,474	0.01%
2024/04/08	2.3	54.87	1.1	54.67	55.15	1.2	5,492	0.02%
2024/04/03	1	54.85	0	0.00	54.75	1	5,469	0.02%
2024/04/02	0	0.00	2	54.85	54.85	-2	5,480	-0.04%
2024/04/01	1.1	54.56	0	0.00	54.65	1.1	5,508	0.02%
2024/03/29	0.1	54.70	0	0.00	54.55	0.1	5,555	0.00%
2024/03/28	1	55.10	0	0.00	54.80	1	5,604	0.02%
2024/03/27	16	54.31	0	0.00	54.65	16	5,638	0.28%
2024/03/26	2	54.47	4	53.85	54.00	-2	5,696	-0.04%
2024/03/25	1	54.55	1	54.45	54.55	0	5,681	0.00%
2024/03/22	4	54.54	2	54.63	54.55	2	5,785	0.03%
2024/03/21	2	54.90	1	54.90	55.10	1	5,819	0.02%
2024/03/20	3	54.58	0.6	54.60	54.55	2.4	5,900	0.04%
2024/03/19	1	53.95	0	0.00	54.15	1	5,918	0.02%
2024/03/18	4.2	53.83	0	0.00	53.95	4.2	5,920	0.07%
2024/03/15	1	54.40	0	0.00	54.35	1	5,877	0.02%
2024/03/14	0.7	54.01	0	0.00	54.00	0.7	5,838	0.01%
2024/03/13	2	54.20	4	54.18	54.25	-2	5,817	-0.03%
2024/03/12	0.3	53.45	0	0.00	53.65	0.3	5,798	0.00%
2024/03/11	0	52.85	0	0.00	52.80	0	5,805	0.00%
2024/03/08	1	53.00	25	52.70	52.65	-24	5,833	-0.41%
2024/03/07	22	52.62	0.2	52.95	52.90	21.9	5,753	0.38%
2024/03/06	2	52.50	0.5	52.50	52.70	1.5	5,683	0.03%
2024/03/05	2	52.13	1.3	52.03	52.25	0.7	5,617	0.01%
2024/03/04	4	51.96	20	51.95	51.90	-16	5,566	-0.29%
2024/03/01	1.1	51.41	20	51.40	51.40	-18.9	5,476	-0.35%
2024/02/29	3	51.38	0	0.00	51.35	3	5,470	0.05%
2024/02/27	3	51.35	0	51.35	51.25	3	5,428	0.06%
2024/02/26	0	0.00	10.2	51.11	51.40	-10.2	5,392	-0.19%
2024/02/23	1	51.30	0	0.00	51.10	1	5,349	0.02%
2024/02/22	3	51.38	1	51.30	51.40	2	5,271	0.04%
2024/02/21	4	51.08	0.1	51.05	51.10	3.9	5,272	0.07%
2024/02/20	1	50.95	0.1	51.00	50.95	0.9	5,241	0.02%
2024/02/19	3	50.58	0	0.00	50.95	3	5,230	0.06%
2024/02/16	1.1	50.45	3	50.45	50.50	-1.9	5,215	-0.04%
2024/02/15	0.3	50.20	10	50.20	50.30	-9.7	5,162	-0.19%
2024/02/02	1	50.10	0	0.00	50.10	1	5,005	0.02%
2024/02/01	0.1	50.10	0	0.00	50.15	0.1	5,012	0.00%
2024/01/31	1	49.95	1	49.99	49.94	0	5,032	0.00%
2024/01/29	1	49.96	0	0.00	50.10	1	5,062	0.02%
2024/01/25	0	0.00	20	49.78	49.83	-20	5,009	-0.40%
2024/01/22	0	49.46	1	49.45	49.43	-1	5,041	-0.02%
2024/01/19	0	49.03	0	0.00	49.18	0	4,984	0.00%
2024/01/18	5	48.95	0	0.00	48.96	5	4,956	0.10%
2024/01/17	6.1	49.28	0	0.00	49.07	6.1	4,909	0.12%
2024/01/16	2.3	49.52	0	0.00	49.47	2.3	4,826	0.05%
2024/01/12	2.5	49.52	0	0.00	49.59	2.5	4,807	0.05%
2024/01/11	0.1	49.68	0	0.00	49.73	0.1	4,815	0.00%
2024/01/10	2.1	49.66	0	0.00	49.61	2.1	4,894	0.04%
2024/01/09	1.1	49.82	0	0.00	49.83	1.1	4,836	0.02%
2024/01/08	0	49.98	0	0.00	49.92	0	4,837	0.00%
2024/01/05	0.7	49.98	15	50.01	49.89	-14.3	4,812	-0.30%
2024/01/04	0	49.98	0	0.00	49.98	0	4,764	0.00%
2024/01/03	15.1	50.02	0	0.00	49.99	15.1	4,777	0.32%
2024/01/02	2.1	50.23	0	0.00	50.45	2.1	4,714	0.04%
2023/12/29	0	0.00	0.4	50.35	50.40	-0.4	4,674	-0.01%
2023/12/28	1	50.30	0	0.00	50.30	1	4,722	0.02%
2023/12/27	0	50.40	0	0.00	50.30	0	4,715	0.00%
2023/12/26	1.3	50.05	0	0.00	50.15	1.3	4,686	0.03%
2023/12/25	3.3	49.76	0	0.00	49.77	3.3	4,630	0.07%
2023/12/22	1.1	49.93	0	0.00	49.89	1.1	4,563	0.02%
2023/12/21	2	49.90	0	0.00	50.05	2	4,522	0.04%
2023/12/20	0.1	50.20	0	0.00	50.35	0.1	4,458	0.00%
2023/12/19	7.1	49.90	1	49.83	49.92	6.1	4,435	0.14%
2023/12/18	3	50.35	4.8	50.43	50.35	-1.8	4,468	-0.04%
2023/12/15	9.1	51.46	0	0.00	51.15	9.1	4,414	0.21%
2023/12/14	2.1	51.28	0	0.00	51.35	2.1	4,325	0.05%
2023/12/13	1	50.65	2	50.75	50.85	-1	4,403	-0.02%
2023/12/12	3.3	50.40	0	0.00	50.40	3.3	4,465	0.07%
2023/12/11	3.3	50.04	0	0.00	50.15	3.3	4,477	0.07%
2023/12/08	0.4	50.09	0	0.00	50.05	0.4	4,476	0.01%
2023/12/07	6.3	50.20	0	0.00	49.96	6.3	4,511	0.14%
2023/12/06	15	50.17	0	0.00	50.15	15	4,645	0.32%
2023/12/05	5.1	49.83	0	0.00	49.87	5.1	4,657	0.11%
2023/12/04	1	49.91	0	0.00	49.97	1	4,616	0.02%
2023/12/01	0.1	49.72	5	49.57	49.65	-4.9	4,635	-0.11%
2023/11/30	1	49.30	2.1	49.50	49.58	-1.1	4,657	-0.02%
2023/11/29	0	0.00	0	49.55	49.40	0	4,757	0.00%
2023/11/28	0.1	49.23	0	0.00	49.27	0.1	4,762	0.00%
2023/11/27	7	49.11	0.4	49.17	48.93	6.6	4,768	0.14%
2023/11/24	1.1	49.08	0.1	49.11	49.03	1	4,749	0.02%
2023/11/23	1.1	48.91	1	48.99	48.98	0.1	4,775	0.00%
2023/11/22	1	49.00	0	0.00	49.04	1	4,809	0.02%
2023/11/21	0	0.00	31	48.96	49.06	-31	4,842	-0.64%
2023/11/20	0	0.00	0.1	48.56	48.61	-0.1	4,849	0.00%
2023/11/17	0.2	48.48	0	0.00	48.43	0.2	4,833	0.00%
2023/11/16	0	0.00	3	48.42	48.42	-3	4,831	-0.06%
2023/11/15	0	0.00	2	48.56	48.46	-2	4,827	-0.04%
2023/11/14	0	0.00	1	48.20	48.24	-1	4,873	-0.02%
2023/11/13	0.1	48.12	0.1	48.27	48.15	-0.1	4,920	0.00%
2023/11/10	0.1	48.06	0	0.00	48.08	0.1	4,953	0.00%
2023/11/06	4.1	47.65	1	47.64	47.88	3.1	5,041	0.06%
2023/11/03	0.1	47.17	0	0.00	47.22	0.1	5,008	0.00%
2023/11/02	1	46.92	0	0.00	46.93	1	5,030	0.02%
2023/11/01	1.2	46.15	0	0.00	46.29	1.2	5,072	0.02%
2023/10/31	2.1	46.20	0	0.00	46.02	2.1	5,097	0.04%
2023/10/30	1	46.30	1	46.32	46.35	0	5,241	0.00%
2023/10/27	0.1	46.22	0	0.00	46.25	0.1	5,289	0.00%
2023/10/26	11	46.17	0	0.00	46.17	11	5,404	0.20%
2023/10/25	0	0.00	0.4	46.68	46.64	-0.4	5,409	-0.01%
2023/10/24	0	0.00	0.2	46.42	46.59	-0.2	5,441	0.00%
2023/10/23	0.3	46.43	0	0.00	46.23	0.3	5,469	0.01%
2023/10/20	2	46.32	1	46.12	46.43	1	5,472	0.02%
2023/10/19	1	46.75	0	0.00	46.75	1	5,479	0.02%
2023/10/18	3.4	46.81	0	0.00	46.78	3.4	5,493	0.06%
2023/10/17	0.1	47.33	0	0.00	47.15	0.1	5,478	0.00%
2023/10/16	0.1	47.19	0	0.00	47.22	0.1	5,615	0.00%
2023/10/11	0.1	47.42	2	47.48	47.42	-2	5,950	-0.03%
2023/10/06	0.1	47.16	0	0.00	47.14	0.1	6,125	0.00%
2023/10/04	7.2	46.78	0	0.00	46.86	7.2	6,226	0.11%
2023/10/03	0.1	47.41	0	0.00	47.27	0.1	6,239	0.00%
2023/10/02	0.1	47.46	0	0.00	47.48	0.1	6,357	0.00%
2023/09/28	1	47.20	0	0.00	47.08	1	6,440	0.02%
2023/09/27	1.4	46.94	0	0.00	46.98	1.4	6,488	0.02%
2023/09/26	1.2	47.01	0	0.00	47.03	1.2	6,566	0.02%
2023/09/25	0	47.17	0	0.00	47.32	0	6,594	0.00%
2023/09/22	2	46.92	0	0.00	46.96	2	6,597	0.03%
2023/09/21	10.2	46.96	2	46.86	46.88	8.2	6,606	0.12%
2023/09/20	9.1	47.69	0	0.00	47.52	9.1	6,483	0.14%
2023/09/19	2	47.91	0	0.00	47.82	2	6,569	0.03%
2023/09/18	8.2	47.80	0	0.00	47.77	8.2	6,629	0.12%
2023/09/15	11	48.75	0.1	48.80	48.78	10.9	6,589	0.17%
2023/09/14	0.1	48.41	0	0.00	48.60	0.1	6,658	0.00%
2023/09/13	0	48.07	0	0.00	48.09	0	6,808	0.00%
2023/09/12	1	47.69	0	0.00	48.03	1	7,055	0.01%
2023/09/11	10.1	47.61	0	0.00	47.74	10.1	7,217	0.14%
2023/09/08	2.4	47.94	0	0.00	48.14	2.4	7,165	0.03%
2023/09/06	0	48.20	0	0.00	48.19	0	7,351	0.00%
2023/09/05	0	47.90	0	0.00	48.13	0	7,397	0.00%
2023/09/04	3	47.51	0	0.00	47.80	3	7,573	0.04%
2023/09/01	0.1	47.76	0	0.00	47.61	0.1	7,560	0.00%
2023/08/31	0.1	47.69	0	0.00	47.68	0.1	7,750	0.00%
2023/08/29	1.1	47.69	0	0.00	47.75	1.1	8,197	0.01%
2023/08/28	10.1	47.40	4	47.42	47.37	6.1	8,336	0.07%
2023/08/25	0.1	47.72	0	0.00	47.53	0.1	8,391	0.00%
2023/08/24	4.1	48.09	0	0.00	47.94	4.1	8,511	0.05%
2023/08/23	0.1	47.54	6.1	47.66	47.74	-6	8,650	-0.07%
2023/08/22	0.3	47.53	0	0.00	47.46	0.3	8,783	0.00%
2023/08/21	1	47.38	0	0.00	47.32	1	8,874	0.01%
2023/08/18	0.2	47.39	0	0.00	47.20	0.2	8,938	0.00%
2023/08/15	5.2	47.06	0	0.00	47.24	5.2	9,068	0.06%
2023/08/14	0.1	46.58	0	0.00	46.63	0.1	9,146	0.00%
2023/08/10	0	46.58	0	0.00	46.44	0	9,244	0.00%
2023/08/09	1	46.94	0	0.00	46.98	1	9,266	0.01%
2023/08/08	0.2	46.93	1	47.00	47.02	-0.8	9,370	-0.01%
2023/08/04	0.1	46.28	0	0.00	46.40	0.1	9,640	0.00%
2023/08/02	21.5	46.44	0	0.00	46.06	21.5	9,683	0.22%
2023/08/01	1	46.70	0	0.00	46.92	1	9,520	0.01%
2023/07/31	1.1	47.00	2.2	46.98	46.98	-1.1	9,506	-0.01%
2023/07/28	3	46.91	0	0.00	47.18	3	9,506	0.03%
2023/07/27	4	46.99	2	47.06	46.99	2	9,514	0.02%
2023/07/26	0.4	46.73	0	0.00	46.83	0.4	9,609	0.00%
2023/07/25	3	46.86	1	46.85	46.71	2	9,605	0.02%
2023/07/24	0.3	46.53	1	46.61	46.63	-0.7	9,627	-0.01%
2023/07/21	1.1	46.32	0	0.00	46.33	1.1	9,699	0.01%
2023/07/20	0	46.40	0.1	46.30	46.27	-0.1	9,864	0.00%
2023/07/19	35	46.80	1	46.25	46.18	34	9,837	0.35%
2023/07/18	1	47.50	0	0.00	46.95	1	9,794	0.01%
2023/07/17	1	46.95	1.1	46.88	46.90	-0.1	9,782	0.00%
2023/07/14	1	46.33	1	46.19	46.33	0	9,696	0.00%
2023/07/13	0	46.19	1.5	46.13	45.82	-1.4	9,684	-0.01%
2023/07/12	0	45.49	2	45.52	45.51	-2	9,517	-0.02%
2023/07/11	12	45.20	1	45.24	45.35	11	9,526	0.12%
2023/07/10	0.2	44.91	5	44.94	44.80	-4.8	9,617	-0.05%
2023/07/07	9.1	44.87	1	44.94	44.94	8.1	9,622	0.08%
2023/07/06	0.2	45.54	0	0.00	45.26	0.2	9,555	0.00%
2023/07/03	2	45.84	0	0.00	45.84	2	9,528	0.02%
2023/06/30	1	45.27	0	0.00	45.40	1	9,549	0.01%
2023/06/29	1	45.39	1	45.36	45.39	0	9,626	0.00%
2023/06/28	2	45.13	0	0.00	45.09	2	9,619	0.02%
2023/06/27	3	44.97	0	0.00	44.94	3	9,679	0.03%
2023/06/26	0.1	45.30	0	0.00	45.27	0.1	9,625	0.00%
2023/06/21	7	45.40	0	0.00	45.44	7	9,613	0.07%
2023/06/20	4.2	45.43	0	0.00	45.43	4.2	9,605	0.04%
2023/06/19	16	45.79	0	0.00	45.73	16	9,478	0.17%
2023/06/16	7.1	46.29	24	46.30	46.13	-16.9	9,346	-0.18%
2023/06/15	1.2	46.61	2	46.62	46.82	-0.8	9,163	-0.01%
2023/06/14	4.1	46.09	3.2	46.11	46.12	0.9	9,226	0.01%
2023/06/13	0	45.72	0.1	45.73	45.77	0	9,560	0.00%
2023/06/12	1.2	45.39	0	0.00	45.41	1.2	9,726	0.01%
2023/06/09	1	45.20	0	0.00	45.39	1	9,857	0.01%
2023/06/08	5.1	45.10	5	45.05	44.87	0.1	10,136	0.00%
2023/06/07	2	45.03	0	0.00	45.06	2	10,419	0.02%
2023/06/06	8.1	44.84	0	0.00	44.88	8.1	10,455	0.08%
2023/06/05	5.2	44.94	2	45.00	44.95	3.2	10,402	0.03%
2023/06/02	5.5	44.59	5	44.94	44.70	0.5	10,309	0.00%
2023/06/01	9.1	44.01	0	0.00	44.11	9.1	10,263	0.09%
2023/05/31	34	44.12	0	0.00	44.15	34	10,233	0.33%
2023/05/30	13.1	44.25	0	0.00	44.17	13.1	10,258	0.13%
2023/05/29	7	44.23	0	0.00	44.22	7	10,174	0.07%
2023/05/26	4	43.49	0.1	43.44	43.46	4	10,054	0.04%
2023/05/24	1	42.31	0	0.00	42.55	1	9,941	0.01%
2023/05/23	2	42.48	0	0.00	42.42	2	9,901	0.02%
2023/05/22	6	42.34	0	0.00	42.32	6	9,864	0.06%
2023/05/19	2.1	42.26	5.2	42.19	42.26	-3.1	9,785	-0.03%
2023/05/18	2	41.96	0	0.00	41.93	2	9,681	0.02%
2023/05/17	1	41.54	5.3	41.61	41.65	-4.3	9,594	-0.04%
2023/05/16	0	0.00	3.1	41.25	41.29	-3.1	9,515	-0.03%
2023/05/15	0.2	40.93	0	0.00	41.05	0.2	9,478	0.00%
2023/05/12	2	40.70	0	0.00	41.11	2	9,423	0.02%
2023/05/11	1	40.90	0	0.00	40.94	1	9,303	0.01%
2023/05/10	44	40.98	0	0.00	41.01	44	9,204	0.48%
2023/05/09	4.1	41.35	0	0.00	41.32	4.1	8,998	0.05%
2023/05/08	1	41.29	0	0.00	41.28	1	8,926	0.01%
2023/05/05	1	41.06	2.1	41.07	41.09	-1.1	8,917	-0.01%
2023/05/04	0	0.00	20	41.07	41.15	-20	8,914	-0.22%
2023/05/03	2	40.90	0	0.00	41.00	2	8,834	0.02%
2023/05/02	1	41.00	0	0.00	41.03	1	8,789	0.01%
2023/04/28	2	40.65	10	40.75	40.66	-8	8,713	-0.09%
2023/04/27	7	40.26	0	0.00	40.43	7	8,675	0.08%
2023/04/26	2	39.98	0	0.00	40.25	2	8,644	0.02%
2023/04/25	16	40.28	2	40.12	40.02	14	8,502	0.16%
2023/04/21	7.2	40.44	0	0.00	40.35	7.2	8,254	0.09%
2023/04/20	0	40.64	0.2	40.65	40.51	-0.2	8,169	0.00%
2023/04/19	1	40.90	0	0.00	40.72	1	8,061	0.01%
2023/04/18	5	40.71	2	40.78	40.72	3	8,003	0.04%
2023/04/17	23	40.87	1	40.85	40.88	22	7,917	0.28%
2023/04/14	0	40.85	0.3	40.84	40.81	-0.3	7,859	0.00%
2023/04/13	7	40.76	1	40.80	40.71	6	7,786	0.08%
2023/04/12	3	40.73	0	0.00	40.88	3	7,639	0.04%
2023/04/11	1	40.64	1	40.68	40.65	0	7,577	0.00%
2023/04/10	3	40.31	9.2	40.25	40.42	-6.2	7,558	-0.08%
2023/04/07	1	40.22	1	40.30	40.22	0	7,502	0.00%
2023/04/06	3	40.14	1	40.21	40.21	2	7,487	0.03%
2023/03/31	23.1	40.13	5	40.17	40.12	18.1	7,381	0.24%
2023/03/30	1	39.90	15	39.86	39.99	-14	7,297	-0.19%
2023/03/29	6	39.73	0	0.00	39.73	6	7,246	0.08%
2023/03/28	2	39.69	0	0.00	39.71	2	7,349	0.03%
2023/03/27	1	39.79	5	39.79	39.84	-4	7,316	-0.05%
2023/03/24	2.1	39.68	0	0.00	39.69	2.1	7,481	0.03%
2023/03/23	3	39.64	0.1	39.66	39.61	2.9	7,590	0.04%
2023/03/22	3	39.36	17.1	39.43	39.44	-14.1	7,579	-0.19%
2023/03/21	2.1	39.09	1	39.18	39.13	1.1	7,659	0.01%
2023/03/20	3	38.88	0	0.00	38.87	3	7,713	0.04%
2023/03/17	11.2	38.78	0	0.00	38.80	11.2	7,650	0.15%
2023/03/16	21	39.29	0	0.00	39.30	21	7,424	0.28%
2023/03/15	23	39.55	0.2	39.66	39.46	22.8	7,011	0.33%
2023/03/14	17	39.46	5	39.38	39.40	12	6,787	0.18%
2023/03/13	16	39.55	0.1	39.73	39.67	15.9	6,567	0.24%
2023/03/10	47.1	39.77	0	0.00	39.87	47.1	6,207	0.76%
2023/03/09	38	40.08	0	0.00	40.10	38	5,705	0.67%
2023/03/08	5	40.04	1	40.10	40.15	4	5,563	0.07%
2023/03/07	7	40.17	1.2	40.09	40.16	5.8	5,402	0.11%
2023/03/06	0.1	39.96	1	40.06	40.05	-0.9	5,288	-0.02%
2023/03/03	12	39.57	2.2	39.66	39.67	9.8	5,063	0.19%
2023/03/02	6	39.26	2	39.35	39.34	4	4,943	0.08%
2023/03/01	3	39.10	3	39.01	39.17	0	4,801	0.00%
2023/02/24	5	39.29	1	39.30	39.26	4	4,715	0.08%
2023/02/23	21	39.15	5	39.13	39.14	16	4,655	0.34%
2023/02/22	52	38.78	0	0.00	38.88	52	4,582	1.13%
2023/02/21	0	38.94	2	38.92	38.91	-2	4,528	-0.04%
2023/02/20	2	38.68	0	0.00	38.83	2	4,486	0.04%
2023/02/16	0	38.62	0	0.00	38.66	0	4,403	0.00%
2023/02/15	1	38.45	1	38.56	38.42	0	4,390	0.00%
2023/02/14	0	38.60	0	0.00	38.60	0	4,336	0.00%
2023/02/13	2.3	38.24	0	0.00	38.48	2.3	4,306	0.05%
2023/02/10	5.2	38.42	0	0.00	38.39	5.2	4,278	0.12%
2023/02/09	0	38.68	0	0.00	38.61	0	4,229	0.00%
2023/02/08	5	38.58	2	38.64	38.64	3	4,204	0.07%
2023/02/07	2	38.42	0	0.00	38.50	2	4,176	0.05%
2023/02/06	24.2	38.42	0	0.00	38.40	24.2	4,152	0.58%
2023/02/03	0	38.39	0	0.00	38.39	0	4,100	0.00%
2023/02/02	0	38.23	0	0.00	38.37	0	4,041	0.00%
2023/02/01	1	38.06	0	0.00	38.06	1	3,987	0.03%
2023/01/31	0	37.95	3	38.06	37.95	-3	3,947	-0.08%
2023/01/30	0	37.90	2	38.00	37.98	-2	3,912	-0.05%
2023/01/17	0	37.46	5	37.46	37.47	-5	3,857	-0.13%
2023/01/16	0	37.40	0	0.00	37.39	0	3,840	0.00%
2023/01/13	0.2	37.33	0	0.00	37.31	0.2	3,797	0.00%
2023/01/12	2	37.38	0	0.00	37.29	2	3,778	0.05%
2023/01/11	2.3	37.51	1	37.54	37.47	1.3	3,757	0.03%
2023/01/10	0	37.58	0	0.00	37.55	0	3,738	0.00%
2023/01/09	0	37.41	0	0.00	37.48	0	3,717	0.00%
2023/01/06	2	37.09	1	37.05	37.10	1	3,684	0.03%
2023/01/04	0	36.99	0	0.00	36.93	0	3,670	0.00%
2022/12/30	2	36.90	0	0.00	36.81	2	3,671	0.05%
2022/12/29	30	36.61	0	0.00	36.72	30	3,679	0.82%
2022/12/27	14	37.20	0	0.00	37.13	14	3,613	0.39%
2022/12/23	2	36.99	0	0.00	37.10	2	3,566	0.06%
2022/12/22	0	37.10	0	0.00	37.10	0	3,595	0.00%
2022/12/21	31	36.65	0	0.00	36.66	31	3,627	0.85%
2022/12/20	6	36.81	0	0.00	36.76	6	3,592	0.17%
2022/12/19	0.2	37.26	0	0.00	37.18	0.2	3,497	0.00%
2022/12/16	19	37.17	0	0.00	37.25	19	3,437	0.55%
2022/12/15	11.1	39.00	0	0.00	39.04	11.1	3,204	0.34%
2022/12/14	2	38.96	0	0.00	39.03	2	3,049	0.07%
2022/12/13	2	38.75	0	0.00	38.68	2	2,981	0.07%
2022/12/12	3	38.61	0	0.00	38.82	3	2,920	0.10%
2022/12/09	3	38.82	0	0.00	38.86	3	3,076	0.10%
2022/12/08	0	38.66	0	0.00	38.68	0	3,141	0.00%
2022/12/07	5	39.03	0	0.00	38.88	5	3,170	0.16%
2022/12/06	0	39.33	0	0.00	39.02	0	3,142	0.00%
2022/12/05	0	39.62	0	0.00	39.48	0	3,084	0.00%
2022/12/02	8	39.39	0	0.00	39.39	8	3,020	0.26%
2022/12/01	0	39.47	0	0.00	39.38	0	3,012	0.00%
2022/11/30	0	38.89	0	0.00	39.18	0	3,036	0.00%
2022/11/29	1	38.80	0	0.00	38.85	1	3,058	0.03%
2022/11/28	0	38.55	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0	38.85	0	0.00	38.73	0	3,099	0.00%
2022/11/24	0	38.70	0	0.00	38.86	0	3,079	0.00%
2022/11/22	3	38.10	0	0.00	38.18	3	3,063	0.10%
2022/11/21	0	38.26	0	0.00	38.23	0	3,048	0.00%
2022/11/18	0	38.25	0	0.00	38.24	0	3,019	0.00%
2022/11/17	0	38.12	0	0.00	38.24	0	3,006	0.00%
2022/11/16	0.1	38.23	0	0.00	38.21	0.1	2,988	0.00%
2022/11/15	0	38.06	0	0.00	38.22	0	2,962	0.00%
2022/11/14	0	38.05	1.1	38.02	38.10	-1.1	2,941	-0.04%
2022/11/11	0	37.70	0	0.00	37.86	0	2,914	0.00%
2022/11/10	0	37.28	0	0.00	37.20	0	2,884	0.00%
2022/11/09	0	37.40	0	0.00	37.40	0	2,874	0.00%
2022/11/08	0	37.15	0	0.00	37.09	0	2,868	0.00%
2022/11/07	0	36.76	0.1	36.79	36.90	-0.1	2,852	0.00%
2022/11/04	0	36.45	0	0.00	36.52	0	2,834	0.00%
2022/11/03	0	36.45	0	0.00	36.50	0	2,822	0.00%
2022/11/02	0	36.51	0	0.00	36.52	0	2,810	0.00%
2022/11/01	0	36.47	0	0.00	36.44	0	2,791	0.00%
2022/10/28	0	36.16	0	0.00	35.94	0	2,776	0.00%
2022/10/27	0	36.15	0	0.00	36.17	0	2,757	0.00%
2022/10/25	0	35.95	0	0.00	35.79	0	2,724	0.00%
2022/10/24	0	36.01	0	0.00	35.95	0	2,695	0.00%
2022/10/21	0	35.98	0	0.00	35.74	0	2,673	0.00%
2022/10/20	0	35.60	0	0.00	35.82	0	2,648	0.00%
2022/10/19	0	36.22	0	0.00	36.03	0	2,619	0.00%
2022/10/18	0	36.17	0	0.00	36.00	0	2,597	0.00%
2022/10/17	1	35.57	2	35.52	35.91	-1	2,574	-0.04%
2022/10/14	0	35.99	0.5	35.99	35.98	-0.5	2,548	-0.02%
2022/10/13	2	35.77	0	0.00	35.52	2	2,527	0.08%
2022/10/12	2	35.92	0	0.00	36.10	2	2,492	0.08%
2022/10/11	1	36.15	1	36.12	36.10	0	2,464	0.00%
2022/10/07	0	37.00	0	0.00	36.86	0	2,414	0.00%
2022/10/06	0	37.30	1	37.34	37.19	-1	2,385	-0.04%
2022/10/05	1	37.26	0	0.00	37.26	1	2,349	0.04%
2022/10/04	0	36.89	0	0.00	37.01	0	2,317	0.00%
2022/10/03	1	36.43	0.4	36.50	36.41	0.6	2,282	0.03%
2022/09/30	6	36.46	0	0.00	36.61	6	2,245	0.27%
2022/09/29	4	36.71	0.2	36.80	36.82	3.8	2,206	0.17%
2022/09/28	2.1	37.03	0	0.00	36.60	2.1	2,142	0.10%
2022/09/27	1	37.18	0	0.00	37.24	1	2,077	0.05%
2022/09/26	7.1	37.39	1	37.34	37.18	6.1	2,029	0.30%
2022/09/23	0.1	37.90	0	0.00	37.86	0.1	1,945	0.00%
2022/09/22	3	37.66	0	0.00	37.90	3	1,905	0.16%
2022/09/21	1	38.25	0	0.00	38.24	1	1,838	0.06%
2022/09/20	5	38.49	0.2	38.42	38.43	4.8	1,760	0.27%
2022/09/19	3	38.42	0.2	38.62	38.36	2.8	1,712	0.17%
2022/09/16	11	39.92	1	39.98	39.98	10	1,589	0.63%
2022/09/15	3	40.12	0	0.00	40.22	3	1,288	0.24%
2022/09/14	10.5	40.01	0	0.00	40.04	10.5	1,147	0.92%
2022/09/08	1.1	39.59	0	0.00	39.91	1.1	925	0.12%
2022/09/07	1	39.50	0	0.00	39.42	1	874	0.11%
2022/09/06	2	39.91	0	0.00	39.96	2	797	0.25%
2022/09/05	9	40.08	0	0.00	40.10	9	739	1.22%
2022/09/02	3.1	40.20	0	0.00	40.05	3.1	692	0.44%
2022/09/01	0	40.23	0	0.00	40.26	0	625	0.01%
2022/08/31	0.1	40.61	0	0.00	40.64	0.1	585	0.01%
2022/08/30	0	40.31	0	0.00	40.45	0	572	0.00%
2022/08/29	1.1	40.20	0	0.00	40.28	1.1	557	0.19%
2022/08/26	0.1	41.02	0	0.00	40.95	0.1	526	0.02%
2022/08/25	0	0.00	1	40.99	40.89	-1	511	-0.20%
2022/08/24	1.1	40.73	0	0.00	40.68	1.1	504	0.21%
2022/08/23	1	40.95	0	0.00	40.76	1	494	0.20%
2022/08/19	0	41.24	0	0.00	41.22	0	471	0.00%
2022/08/17	0	0.00	1	41.19	41.14	-1	466	-0.21%
2022/08/16	0.1	41.22	0	0.00	41.23	0.1	458	0.01%
2022/08/03	0.1	40.37	0	0.00	40.31	0.1	386	0.01%
2022/07/29	0	0.00	1	40.58	40.60	-1	394	-0.25%
2022/07/07	0	37.90	0	0.00	38.47	0	450	0.00%
2022/07/06	0.1	38.56	0	0.00	38.12	0.1	451	0.02%
2022/07/05	0	39.21	0	0.00	39.20	0	453	0.00%
2022/07/01	0	40.00	0	0.00	39.34	0	476	0.00%
2022/06/30	0	40.14	0	0.00	40.09	0	496	0.00%
2022/06/29	0	41.00	0	0.00	40.95	0	496	0.00%
2022/06/24	0	41.51	0	0.00	41.24	0	545	0.00%
2022/06/23	0	41.01	0	0.00	41.15	0	561	0.00%
2022/06/17	0	41.58	0	0.00	41.67	0	610	0.00%
2022/06/13	0	42.04	0	0.00	42.25	0	695	0.00%
2022/06/09	0	42.88	0	0.00	42.77	0	720	0.00%
2022/05/16	1	41.75	0	0.00	41.76	1	1,001	0.10%
2022/05/12	0	41.93	0	0.00	41.42	0	1,023	0.00%
2022/05/10	0	42.43	0	0.00	42.55	0	1,031	0.00%
2022/05/09	0.3	42.52	0	0.00	42.47	0.3	1,044	0.03%
2022/05/06	0	43.14	0	0.00	43.42	0	1,067	0.00%
2022/04/28	0	43.51	0	0.00	43.73	0	1,170	0.00%
2022/04/27	0	43.76	0	0.00	43.67	0	1,177	0.00%
2022/04/25	1	43.68	0	0.00	43.96	1	1,197	0.08%
2022/04/22	0	44.15	0	0.00	44.47	0	1,197	0.00%
2022/04/20	0	44.23	0	0.00	44.44	0	1,240	0.00%
2022/04/18	0	0.00	2	44.32	44.34	-2	1,298	-0.15%
2022/04/08	0	44.84	0	0.00	45.06	0	1,353	0.00%
2022/03/31	0	0.00	1	45.05	44.93	-1	1,386	-0.07%
2022/03/28	0	0.00	1	44.68	44.75	-1	1,376	-0.07%
2022/03/21	0	0.00	1	44.34	44.26	-1	1,396	-0.07%
2022/03/16	0	0.00	1	43.49	43.60	-1	1,385	-0.07%
2022/03/10	0	0.00	1	43.40	43.45	-1	1,420	-0.07%
2022/03/07	1	42.83	0	0.00	42.89	1	1,426	0.07%
2022/03/03	1	43.77	0	0.00	43.85	1	1,483	0.07%
2022/03/02	0	0.00	10	43.62	43.78	-10	1,564	-0.64%
2022/02/24	1	43.17	0	0.00	43.19	1	1,637	0.06%
2022/02/17	1	43.86	0	0.00	43.96	1	2,945	0.03%
2022/02/08	0	0.00	1	43.60	43.79	-1	3,768	-0.03%
2022/01/19	0	0.00	5	43.43	43.47	-5	3,612	-0.14%
2022/01/18	2	43.59	0	0.00	43.55	2	3,593	0.06%
2022/01/14	0	0.00	5	43.63	43.40	-5	3,557	-0.14%
2022/01/12	0	0.00	5	43.29	43.36	-5	3,495	-0.14%
2022/01/11	0	0.00	1	43.21	43.15	-1	3,466	-0.03%
2022/01/07	1	42.81	0	0.00	42.81	1	3,404	0.03%
2021/12/13	10	42.53	0	0.00	42.43	10	3,013	0.33%
2021/12/06	1	42.09	0	0.00	42.09	1	2,887	0.03%
2021/12/03	0	0.00	1	42.02	42.06	-1	2,864	-0.03%
2021/11/29	1	41.51	0	0.00	41.60	1	2,761	0.04%
2021/11/26	9	42.09	0	0.00	41.81	9	2,707	0.33%
2021/11/24	0	42.38	0	0.00	42.38	0	2,582	0.00%
2021/11/22	1	42.67	0	0.00	42.68	1	2,465	0.04%
2021/11/19	5	43.13	0	0.00	42.85	5	2,380	0.21%
2021/11/18	22	46.22	1	46.14	46.25	21	1,873	1.12%
2021/11/17	4	45.90	0	0.00	46.04	4	1,520	0.26%
2021/11/16	7	45.69	0	0.00	45.72	7	1,267	0.55%
2021/11/15	74	45.68	0	0.00	45.69	74	1,067	6.93%
2021/11/12	1	45.30	0	0.00	45.32	1	869	0.12%
2021/11/10	1	45.08	0	0.00	45.13	1	589	0.17%
2021/11/09	2.1	45.06	0	0.00	45.06	2.1	498	0.41%
2021/11/08	9.1	45.01	0	0.00	45.30	9.1	366	2.47%
2021/11/05	0.1	44.70	0	0.00	44.76	0.1	213	0.05%
2021/10/15	0	0.00	2	43.82	43.82	-2	63	-3.17%
2021/10/07	2	43.61	0	0.00	43.65	2	64	3.12%
2021/10/04	0	0.00	1	43.05	43.09	-1	63	-1.58%
2021/09/29	1	43.66	0	0.00	43.63	1	61	1.63%
2021/09/10	0	0.00	10	43.70	43.98	-10	63	-15.65%
2021/09/06	10	44.19	0	0.00	44.15	10	63	15.71%
2021/06/23	0	0.00	3	42.48	42.71	-3	164	-1.82%
2021/05/19	0	0.00	1	40.73	40.94	-1	168	-0.59%
2021/05/14	2	40.68	0	0.00	40.44	2	170	1.18%
2021/04/27	0	0.00	1	44.50	43.90	-1	150	-0.67%
2021/04/23	0	0.00	5	43.05	43.10	-5	149	-3.35%
2021/04/21	0	0.00	10	43.34	43.62	-10	147	-6.80%
2021/04/19	0	0.00	1	43.20	43.24	-1	148	-0.67%
2021/04/12	0	0.00	1	42.14	42.47	-1	144	-0.69%
2021/04/09	10	41.72	1	41.55	41.75	9	146	6.13%
2021/04/08	5	41.47	0	0.00	41.52	5	145	3.44%
2021/04/06	0	40.70	0	0.00	40.70	0	139	0.00%
2021/04/01	0	0.00	1	40.25	40.17	-1	140	-0.71%
2021/01/06	1	34.86	0	0.00	34.88	1	159	0.63%
2021/01/04	0	0.00	1	35.03	35.06	-1	153	-0.65%
2020/12/23	4	34.08	0	0.00	34.05	4	139	2.86%
2020/12/01	1	33.88	0	0.00	33.91	1	128	0.78%
2020/11/18	0	0.00	1	35.45	35.45	-1	107	-0.93%
2020/11/16	1	35.25	0	0.00	35.23	1	104	0.96%
2020/11/10	2	34.90	1	34.88	34.87	1	90	1.10%
2020/11/06	0.1	34.69	0	0.00	34.69	0.1	85	0.08%
2020/07/09	1	32.69	0	0.00	32.70	1	101	0.98%
2020/06/08	0	0.00	1	31.90	31.84	-1	114	-0.87%
2020/03/12	1	29.50	0	0.00	29.19	1	130	0.76%
2019/11/29	1	31.99	0	0.00	31.88	1	151	0.66%
2019/11/21	6	33.53	1	33.54	33.66	5	125	3.99%
2019/11/20	1	33.81	0	0.00	33.83	1	107	0.93%
2019/11/11	6	33.33	0	0.00	33.27	6	70	8.56%
2019/10/28	1	33.22	0	0.00	33.23	1	50	1.97%
2019/03/07	4	29.79	0	0.00	29.70	4	31	12.74%
2018/06/20	2	30.71	0	0.00	30.68	2	48	4.17%
2018/05/18	0	0.00	3	30.92	30.96	-3	853	-0.35%
2018/02/23	0	0.00	2	30.44	30.46	-2	277	-0.72%
2018/02/06	5	29.78	0	0.00	29.79	5	221	2.26%
2018/01/23	0	0.00	10	31.10	31.10	-10	208	-4.80%
2018/01/15	0	0.00	4	31.02	31.05	-4	209	-1.91%
2018/01/02	0	0.00	1	30.45	30.45	-1	351	-0.28%