元大台灣高息低波 (00713)-永豐金-萬盛券商分點個股進出

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

元大台灣高息低波

(00713)

可現股當沖

股價
54.5
漲跌
▼0.1
漲幅
-0.18%
成交量
5,805張
產業
上市
495人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣高息低波 (00713)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3.3	54.60	1	54.60	54.55	2.3	5,608	0.04%
2024/04/19	11.1	54.25	1.7	54.35	54.40	9.5	5,579	0.17%
2024/04/18	3.4	54.82	2	55.05	55.20	1.4	5,453	0.03%
2024/04/17	3.3	54.60	1.3	54.66	54.55	2	5,419	0.04%
2024/04/16	28	54.20	5	54.25	54.05	23	5,445	0.42%
2024/04/15	7.1	55.14	0.2	55.28	55.20	6.9	5,329	0.13%
2024/04/12	3.3	55.30	4.9	55.35	55.35	-1.6	5,341	-0.03%
2024/04/11	6.1	55.08	2	55.18	55.20	4.1	5,371	0.08%
2024/04/10	1.1	55.39	1.6	55.41	55.30	-0.5	5,394	-0.01%
2024/04/09	2.1	55.15	6.9	55.21	55.25	-4.9	5,474	-0.09%
2024/04/08	3.1	54.78	1.3	54.96	55.15	1.8	5,492	0.03%
2024/04/03	10.1	54.72	1.2	54.91	54.75	8.9	5,469	0.16%
2024/04/02	4.2	54.86	6.1	54.86	54.85	-1.9	5,480	-0.03%
2024/04/01	4.1	54.65	0.1	54.70	54.65	4	5,508	0.07%
2024/03/29	9.3	54.63	10	54.60	54.55	-0.7	5,555	-0.01%
2024/03/28	1.1	55.13	1.8	54.96	54.80	-0.7	5,604	-0.01%
2024/03/27	2.2	54.57	0.4	54.41	54.65	1.8	5,638	0.03%
2024/03/26	4.5	54.18	0.1	54.60	54.00	4.4	5,696	0.08%
2024/03/25	5.1	54.44	3.3	54.55	54.55	1.8	5,681	0.03%
2024/03/22	6.1	54.52	5	54.58	54.55	1.1	5,785	0.02%
2024/03/21	1.1	55.09	5.5	55.06	55.10	-4.5	5,819	-0.08%
2024/03/20	3.9	54.53	1	54.65	54.55	2.9	5,900	0.05%
2024/03/19	8.7	54.13	0.1	54.10	54.15	8.6	5,918	0.15%
2024/03/18	13.9	53.73	2.4	53.65	53.95	11.5	5,920	0.19%
2024/03/15	0.3	54.19	3.3	54.02	54.35	-3	5,877	-0.05%
2024/03/14	4.4	53.99	12.6	53.98	54.00	-8.2	5,838	-0.14%
2024/03/13	3.2	54.11	4.6	54.12	54.25	-1.4	5,817	-0.02%
2024/03/12	0.1	53.26	18.8	53.44	53.65	-18.7	5,798	-0.32%
2024/03/11	10.3	52.85	28.7	52.78	52.80	-18.4	5,805	-0.32%
2024/03/08	4.5	52.89	18	52.91	52.65	-13.5	5,833	-0.23%
2024/03/07	8	52.75	1.3	52.63	52.90	6.7	5,753	0.12%
2024/03/06	2	52.52	5.2	52.42	52.70	-3.2	5,683	-0.06%
2024/03/05	12.6	52.29	5.6	52.27	52.25	7	5,617	0.12%
2024/03/04	9.4	51.89	62.6	51.79	51.90	-53.2	5,566	-0.96%
2024/03/01	2.4	51.45	8.5	51.45	51.40	-6.1	5,476	-0.11%
2024/02/29	7.4	51.32	5.7	51.42	51.35	1.7	5,470	0.03%
2024/02/27	5	51.32	5.5	51.39	51.25	-0.5	5,428	-0.01%
2024/02/26	23.1	51.34	75.2	51.08	51.40	-52.1	5,392	-0.97%
2024/02/23	9.1	51.30	5.6	51.22	51.10	3.6	5,349	0.07%
2024/02/22	1	51.39	3	51.29	51.40	-2	5,271	-0.04%
2024/02/21	0.2	51.10	33.8	51.05	51.10	-33.6	5,272	-0.64%
2024/02/20	12.2	50.95	46.1	50.99	50.95	-33.9	5,241	-0.65%
2024/02/19	1.6	50.85	27.4	50.87	50.95	-25.8	5,230	-0.49%
2024/02/16	11.2	50.45	6.8	50.41	50.50	4.3	5,215	0.08%
2024/02/15	16.2	50.17	1.8	50.22	50.30	14.3	5,162	0.28%
2024/02/05	13.3	49.77	1.7	50.02	50.10	11.6	5,040	0.23%
2024/02/02	6.3	50.10	20.2	50.11	50.10	-13.9	5,005	-0.28%
2024/02/01	5.5	50.14	4.3	50.16	50.15	1.3	5,012	0.03%
2024/01/31	23.8	49.99	3.6	49.97	49.94	20.2	5,032	0.40%
2024/01/30	5.1	50.10	2.4	50.09	50.05	2.7	5,022	0.05%
2024/01/29	2.7	49.96	4.3	50.00	50.10	-1.6	5,062	-0.03%
2024/01/26	5.5	49.77	1	49.82	49.78	4.5	5,026	0.09%
2024/01/25	0.1	49.76	1.6	49.74	49.83	-1.5	5,009	-0.03%
2024/01/24	6.4	49.69	1.2	49.73	49.63	5.3	4,988	0.11%
2024/01/23	3.2	49.56	30.1	49.55	49.55	-26.9	5,044	-0.53%
2024/01/22	47.7	49.47	2.1	49.46	49.43	45.6	5,041	0.90%
2024/01/19	6.4	48.99	4	49.02	49.18	2.4	4,984	0.05%
2024/01/18	10.7	49.00	1.2	48.96	48.96	9.5	4,956	0.19%
2024/01/17	15.9	49.20	4.3	49.17	49.07	11.5	4,909	0.23%
2024/01/16	10.3	49.46	0.6	49.55	49.47	9.6	4,826	0.20%
2024/01/15	9.7	49.77	1	49.71	49.80	8.7	4,767	0.18%
2024/01/12	13	49.58	18.7	49.55	49.59	-5.7	4,807	-0.12%
2024/01/11	3.5	49.70	10.5	49.66	49.73	-7	4,815	-0.15%
2024/01/10	7.4	49.60	12.7	49.64	49.61	-5.3	4,894	-0.11%
2024/01/09	3.8	49.86	15.7	49.83	49.83	-11.9	4,836	-0.25%
2024/01/08	5	49.92	0.7	50.04	49.92	4.3	4,837	0.09%
2024/01/05	2.3	49.93	1.2	50.00	49.89	1.1	4,812	0.02%
2024/01/04	2	49.97	0	0.00	49.98	2	4,764	0.04%
2024/01/03	16.7	49.97	6.6	49.97	49.99	10.1	4,777	0.21%
2024/01/02	4.4	50.38	5.3	50.27	50.45	-0.9	4,714	-0.02%
2023/12/29	1.2	50.34	1.3	50.36	50.40	-0.1	4,674	0.00%
2023/12/28	5.4	50.30	1.2	50.26	50.30	4.2	4,722	0.09%
2023/12/27	31.4	50.30	5	50.32	50.30	26.4	4,715	0.56%
2023/12/26	4.8	49.96	0	0.00	50.15	4.8	4,686	0.10%
2023/12/25	34.7	49.80	1	49.81	49.77	33.7	4,630	0.73%
2023/12/22	29	49.91	3	49.88	49.89	26	4,563	0.57%
2023/12/21	16.8	49.99	0.2	50.15	50.05	16.6	4,522	0.37%
2023/12/20	0.9	50.19	5.2	50.23	50.35	-4.3	4,458	-0.10%
2023/12/19	13.8	49.89	2.5	49.86	49.92	11.3	4,435	0.26%
2023/12/18	13.9	50.37	2.4	50.43	50.35	11.5	4,468	0.26%
2023/12/15	5.5	51.26	0.9	51.30	51.15	4.6	4,414	0.10%
2023/12/14	6.1	51.35	3	51.32	51.35	3.1	4,325	0.07%
2023/12/13	0.3	50.79	1.9	50.82	50.85	-1.6	4,403	-0.04%
2023/12/12	2.5	50.43	5.5	50.36	50.40	-3	4,465	-0.07%
2023/12/11	2.1	50.05	2.2	50.10	50.15	-0.1	4,477	0.00%
2023/12/08	5.3	50.16	0.5	50.10	50.05	4.8	4,476	0.11%
2023/12/07	14.9	50.05	0.9	50.15	49.96	14	4,511	0.31%
2023/12/06	4	50.19	5.5	50.16	50.15	-1.5	4,645	-0.03%
2023/12/05	15.5	49.79	9.5	49.80	49.87	6	4,657	0.13%
2023/12/04	9.5	49.98	2	49.99	49.97	7.5	4,616	0.16%
2023/12/01	4.6	49.55	0	49.69	49.65	4.6	4,635	0.10%
2023/11/30	1.7	49.38	25.5	49.58	49.58	-23.8	4,657	-0.51%
2023/11/29	1.7	49.49	3.3	49.48	49.40	-1.7	4,757	-0.03%
2023/11/28	3.7	49.30	13.7	49.33	49.27	-10	4,762	-0.21%
2023/11/27	16.2	49.13	2.4	49.13	48.93	13.8	4,768	0.29%
2023/11/24	4	49.05	0	0.00	49.03	4	4,749	0.08%
2023/11/23	2	48.98	0.2	49.03	48.98	1.8	4,775	0.04%
2023/11/22	4.1	49.01	0	49.07	49.04	4.1	4,809	0.08%
2023/11/21	1.8	49.01	6.1	49.04	49.06	-4.3	4,842	-0.09%
2023/11/20	1.6	48.51	5.1	48.53	48.61	-3.5	4,849	-0.07%
2023/11/17	16.5	48.46	6.4	48.53	48.43	10.1	4,833	0.21%
2023/11/16	13.1	48.41	6.6	48.38	48.42	6.5	4,831	0.14%
2023/11/15	1.8	48.45	6	48.42	48.46	-4.2	4,827	-0.09%
2023/11/14	0	0.00	3.5	48.21	48.24	-3.5	4,873	-0.07%
2023/11/13	0	0.00	148.1	48.06	48.15	-148.1	4,920	-3.01%	大賣/鉅額交易
2023/11/10	2.6	48.05	4.7	48.08	48.08	-2.1	4,953	-0.04%
2023/11/09	4.1	48.09	0.2	48.17	48.23	3.9	4,984	0.08%
2023/11/08	2.2	48.22	1	48.00	48.19	1.2	5,013	0.02%
2023/11/07	3.1	47.78	4	47.88	47.93	-1	4,980	-0.02%
2023/11/06	15	47.75	8.6	47.68	47.88	6.4	5,041	0.13%
2023/11/03	0.3	47.18	2	47.21	47.22	-1.7	5,008	-0.03%
2023/11/02	1.1	46.92	5	46.91	46.93	-3.9	5,030	-0.08%
2023/11/01	0.3	46.25	0	0.00	46.29	0.3	5,072	0.01%
2023/10/31	8.6	46.20	4.4	46.16	46.02	4.2	5,097	0.08%
2023/10/30	2.8	46.31	0	0.00	46.35	2.8	5,241	0.05%
2023/10/27	3.1	46.33	17.5	46.29	46.25	-14.4	5,289	-0.27%
2023/10/26	15.3	46.17	8.5	46.10	46.17	6.8	5,404	0.13%
2023/10/25	1.1	46.65	0.2	46.80	46.64	0.8	5,409	0.02%
2023/10/24	2.6	46.23	6.4	46.43	46.59	-3.7	5,441	-0.07%
2023/10/23	5.4	46.35	8.6	46.36	46.23	-3.2	5,469	-0.06%
2023/10/20	23.2	46.32	10.4	46.36	46.43	12.8	5,472	0.23%
2023/10/19	13.9	46.67	1	46.64	46.75	12.9	5,479	0.24%
2023/10/18	16.9	46.85	0	0.00	46.78	16.9	5,493	0.31%
2023/10/17	3.5	47.23	1	47.33	47.15	2.5	5,478	0.05%
2023/10/16	14.8	47.18	3	47.15	47.22	11.8	5,615	0.21%
2023/10/13	2.7	47.46	0	0.00	47.38	2.7	5,711	0.05%
2023/10/12	0.2	47.51	1.7	47.55	47.59	-1.5	5,840	-0.03%
2023/10/11	1.3	47.52	4.4	47.50	47.42	-3.2	5,950	-0.05%
2023/10/06	1.6	47.15	2	47.18	47.14	-0.4	6,125	-0.01%
2023/10/05	0.1	47.18	2.3	47.13	47.10	-2.2	6,178	-0.04%
2023/10/04	10	46.80	0	0.00	46.86	10	6,226	0.16%
2023/10/03	4.5	47.34	0	0.00	47.27	4.5	6,239	0.07%
2023/10/02	1.2	47.49	1.5	47.43	47.48	-0.3	6,357	-0.01%
2023/09/28	2.3	47.13	3.9	47.10	47.08	-1.6	6,440	-0.02%
2023/09/27	13.6	46.89	0	0.00	46.98	13.6	6,488	0.21%
2023/09/26	5.2	47.04	1.5	47.07	47.03	3.7	6,566	0.06%
2023/09/25	8.5	47.18	0	47.13	47.32	8.4	6,594	0.13%
2023/09/22	3.5	46.93	0.3	46.99	46.96	3.3	6,597	0.05%
2023/09/21	25.6	46.96	0	0.00	46.88	25.6	6,606	0.39%
2023/09/20	5.9	47.61	2.2	47.74	47.52	3.7	6,483	0.06%
2023/09/19	7.6	47.87	1.2	47.83	47.82	6.4	6,569	0.10%
2023/09/18	20.7	47.81	3.1	47.84	47.77	17.6	6,629	0.27%
2023/09/15	22.3	48.77	18	48.79	48.78	4.3	6,589	0.07%
2023/09/14	10.4	48.45	0.8	48.62	48.60	9.6	6,658	0.14%
2023/09/13	2.7	48.02	0.1	48.03	48.09	2.6	6,808	0.04%
2023/09/12	10.7	47.86	2.5	48.00	48.03	8.2	7,055	0.12%
2023/09/11	31.7	47.75	0.4	47.91	47.74	31.3	7,217	0.43%
2023/09/08	2.6	48.02	0	0.00	48.14	2.6	7,165	0.04%
2023/09/07	3.6	48.10	10.2	48.17	48.08	-6.6	7,227	-0.09%
2023/09/06	24.5	48.20	24	48.16	48.19	0.5	7,351	0.01%
2023/09/05	147.3	48.04	5	48.03	48.13	142.3	7,397	1.92%	大買/鉅額交易
2023/09/04	23.7	47.59	1	47.63	47.80	22.6	7,573	0.30%
2023/09/01	11.5	47.67	1.8	47.71	47.61	9.7	7,560	0.13%
2023/08/31	9.6	47.66	0	0.00	47.68	9.6	7,750	0.12%
2023/08/30	6.1	47.85	3.8	47.82	47.80	2.4	7,942	0.03%
2023/08/29	1.2	47.67	2	47.68	47.75	-0.8	8,197	-0.01%
2023/08/28	1.6	47.45	2	47.75	47.37	-0.4	8,336	-0.01%
2023/08/25	2.9	47.63	0.1	47.70	47.53	2.8	8,391	0.03%
2023/08/24	7.1	48.04	1.3	48.05	47.94	5.9	8,511	0.07%
2023/08/23	0.2	47.64	1.1	47.54	47.74	-0.9	8,650	-0.01%
2023/08/22	0.1	47.45	1.2	47.49	47.46	-1.1	8,783	-0.01%
2023/08/21	0.1	47.38	3.2	47.35	47.32	-3.1	8,874	-0.04%
2023/08/18	8.9	47.31	8.5	47.52	47.20	0.4	8,938	0.00%
2023/08/17	2.1	47.62	15.3	47.57	47.72	-13.2	8,948	-0.15%
2023/08/16	0.3	47.18	1.5	46.97	47.41	-1.1	8,997	-0.01%
2023/08/15	6.6	47.15	20.3	47.16	47.24	-13.7	9,068	-0.15%
2023/08/14	5.7	46.65	28.4	46.60	46.63	-22.7	9,146	-0.25%
2023/08/11	3.7	46.75	0	0.00	46.66	3.7	9,193	0.04%
2023/08/10	5.3	46.49	11.2	46.45	46.44	-5.9	9,244	-0.06%
2023/08/09	0.2	47.07	5	47.00	46.98	-4.8	9,266	-0.05%
2023/08/08	2.7	46.93	6.1	47.02	47.02	-3.4	9,370	-0.04%
2023/08/07	3.2	47.00	4.3	46.92	47.09	-1.1	9,460	-0.01%
2023/08/04	1.3	46.41	6	46.33	46.40	-4.7	9,640	-0.05%
2023/08/02	27.5	46.32	17.9	46.11	46.06	9.7	9,683	0.10%
2023/08/01	6.4	46.82	3	46.78	46.92	3.4	9,520	0.04%
2023/07/31	6.9	47.33	1.7	47.37	46.98	5.2	9,506	0.06%
2023/07/28	3	46.91	7.4	47.07	47.18	-4.4	9,506	-0.05%
2023/07/27	10.1	46.93	3.1	47.07	46.99	7	9,514	0.07%
2023/07/26	2	46.74	4	46.90	46.83	-2	9,609	-0.02%
2023/07/25	37.9	46.81	26.5	46.75	46.71	11.4	9,605	0.12%
2023/07/24	1	46.55	22.1	46.54	46.63	-21	9,627	-0.22%
2023/07/21	1.2	46.12	25	46.25	46.33	-23.8	9,699	-0.25%
2023/07/20	1.1	46.32	11.5	46.29	46.27	-10.5	9,864	-0.11%
2023/07/19	8.2	46.52	4.9	46.48	46.18	3.3	9,837	0.03%
2023/07/18	2.5	46.98	20.2	47.00	46.95	-17.7	9,794	-0.18%
2023/07/17	3	46.82	22.2	46.81	46.90	-19.2	9,782	-0.20%
2023/07/14	1.4	46.30	11.2	46.23	46.33	-9.8	9,696	-0.10%
2023/07/13	2.3	46.22	10.6	46.04	45.82	-8.3	9,684	-0.09%
2023/07/12	3	45.45	0.3	45.49	45.51	2.7	9,517	0.03%
2023/07/11	0.2	45.26	1	45.18	45.35	-0.8	9,526	-0.01%
2023/07/10	4.2	44.90	1.2	44.83	44.80	3.1	9,617	0.03%
2023/07/07	10.6	44.84	19.7	44.89	44.94	-9.1	9,622	-0.09%
2023/07/06	18.4	45.33	4.3	45.51	45.26	14	9,555	0.15%
2023/07/05	6.5	45.75	2	45.63	45.62	4.5	9,518	0.05%
2023/07/04	14.4	45.81	15.1	45.80	45.90	-0.7	9,513	-0.01%
2023/07/03	2.8	45.82	27.2	45.82	45.84	-24.4	9,528	-0.26%
2023/06/30	5.4	45.30	1.6	45.36	45.40	3.9	9,549	0.04%
2023/06/29	8.5	45.40	0.2	45.37	45.39	8.3	9,626	0.09%
2023/06/28	26	45.11	7.1	45.11	45.09	18.9	9,619	0.20%
2023/06/27	45.8	45.03	2	44.94	44.94	43.8	9,679	0.45%
2023/06/26	6.8	45.24	2	45.27	45.27	4.8	9,625	0.05%
2023/06/21	14.3	45.42	1.1	45.43	45.44	13.2	9,613	0.14%
2023/06/20	29	45.45	29.8	45.43	45.43	-0.8	9,605	-0.01%
2023/06/19	21.7	45.80	8.1	45.79	45.73	13.6	9,478	0.14%
2023/06/16	47.1	46.22	6.6	46.27	46.13	40.5	9,346	0.43%
2023/06/15	13.5	46.65	5.5	46.62	46.82	8	9,163	0.09%
2023/06/14	0.2	46.24	9.2	46.09	46.12	-9	9,226	-0.10%
2023/06/13	10.3	45.74	96.1	45.80	45.77	-85.7	9,560	-0.90%
2023/06/12	41.4	45.42	19.3	45.41	45.41	22.1	9,726	0.23%
2023/06/09	9.1	45.28	2.2	45.39	45.39	6.9	9,857	0.07%
2023/06/08	32.2	44.93	0.3	44.91	44.87	32	10,136	0.32%
2023/06/07	6	45.04	5	45.00	45.06	1	10,419	0.01%
2023/06/06	23.2	44.84	6.9	44.90	44.88	16.3	10,455	0.16%
2023/06/05	52.1	44.92	14.1	45.00	44.95	38	10,402	0.37%
2023/06/02	13.5	44.68	5	44.98	44.70	8.5	10,309	0.08%
2023/06/01	27.5	44.03	2	44.03	44.11	25.5	10,263	0.25%
2023/05/31	25.4	44.19	3.2	44.13	44.15	22.2	10,233	0.22%
2023/05/30	10.4	44.10	10.1	44.17	44.17	0.3	10,258	0.00%
2023/05/29	12.2	44.13	26.4	44.18	44.22	-14.2	10,174	-0.14%
2023/05/26	31	43.46	2	43.38	43.46	29	10,054	0.29%
2023/05/25	9	42.83	6.6	42.91	42.95	2.4	9,976	0.02%
2023/05/24	7.4	42.35	3.4	42.42	42.55	4	9,941	0.04%
2023/05/23	6.4	42.34	3.5	42.31	42.42	2.9	9,901	0.03%
2023/05/22	4.1	42.37	8.7	42.38	42.32	-4.6	9,864	-0.05%
2023/05/19	4.8	42.18	3.2	42.16	42.26	1.6	9,785	0.02%
2023/05/18	3.1	41.93	6.5	41.96	41.93	-3.4	9,681	-0.03%
2023/05/17	1	41.43	5.5	41.60	41.65	-4.5	9,594	-0.05%
2023/05/16	2.1	41.25	0	41.21	41.29	2.1	9,515	0.02%
2023/05/15	10.7	40.97	2	41.01	41.05	8.7	9,478	0.09%
2023/05/12	11.5	40.81	0.3	41.11	41.11	11.2	9,423	0.12%
2023/05/11	15.1	40.96	11.1	41.02	40.94	3.9	9,303	0.04%
2023/05/10	33.6	41.02	10	41.20	41.01	23.6	9,204	0.26%
2023/05/09	11	41.28	0.2	41.36	41.32	10.8	8,998	0.12%
2023/05/08	8	41.31	1.6	41.24	41.28	6.4	8,926	0.07%
2023/05/05	1.2	41.09	0	0.00	41.09	1.2	8,917	0.01%
2023/05/04	9.4	41.06	1	40.93	41.15	8.4	8,914	0.09%
2023/05/03	8.4	40.92	10	40.99	41.00	-1.6	8,834	-0.02%
2023/05/02	8.4	41.01	9.7	40.97	41.03	-1.3	8,789	-0.02%
2023/04/28	2.4	40.65	1.1	40.67	40.66	1.3	8,713	0.01%
2023/04/27	1.4	40.49	2	40.34	40.43	-0.6	8,675	-0.01%
2023/04/26	10.3	40.07	7.1	40.11	40.25	3.2	8,644	0.04%
2023/04/25	17.7	40.09	9.6	40.07	40.02	8.1	8,502	0.10%
2023/04/24	1	40.51	11	40.49	40.47	-10.1	8,296	-0.12%
2023/04/21	11.5	40.53	12.6	40.40	40.35	-1.1	8,254	-0.01%
2023/04/20	9	40.59	3.7	40.58	40.51	5.3	8,169	0.07%
2023/04/19	3.4	40.79	3.2	40.90	40.72	0.2	8,061	0.00%
2023/04/18	13.5	40.74	1.6	40.74	40.72	11.9	8,003	0.15%
2023/04/17	11.1	40.84	4.5	40.88	40.88	6.7	7,917	0.08%
2023/04/14	9.2	40.74	1.2	40.85	40.81	8	7,859	0.10%
2023/04/13	5.6	40.75	3	40.75	40.71	2.6	7,786	0.03%
2023/04/12	1.4	40.80	0.4	40.85	40.88	1	7,639	0.01%
2023/04/11	2.3	40.64	0	0.00	40.65	2.3	7,577	0.03%
2023/04/10	15.7	40.28	1.2	40.24	40.42	14.5	7,558	0.19%
2023/04/07	2.3	40.29	2.2	40.40	40.22	0	7,502	0.00%
2023/04/06	17.7	40.10	2.1	40.15	40.21	15.5	7,487	0.21%
2023/03/31	2.1	40.17	0.3	40.14	40.12	1.8	7,381	0.02%
2023/03/30	6.1	39.88	17.1	39.88	39.99	-11	7,297	-0.15%
2023/03/29	8.5	39.69	28.4	39.78	39.73	-19.9	7,246	-0.27%
2023/03/28	27.4	39.71	5.2	39.72	39.71	22.2	7,349	0.30%
2023/03/27	8.2	39.77	14.3	39.84	39.84	-6.2	7,316	-0.08%
2023/03/24	4.4	39.65	1	39.62	39.69	3.4	7,481	0.04%
2023/03/23	18.2	39.59	8.2	39.55	39.61	9.9	7,590	0.13%
2023/03/22	2.2	39.41	6.2	39.43	39.44	-4	7,579	-0.05%
2023/03/21	13	39.09	4	39.10	39.13	9	7,659	0.12%
2023/03/20	7.3	38.87	1	38.88	38.87	6.3	7,713	0.08%
2023/03/17	37.3	38.76	1.1	38.81	38.80	36.2	7,650	0.47%
2023/03/16	90	39.28	0	0.00	39.30	90	7,424	1.21%
2023/03/15	32.9	39.54	0	0.00	39.46	32.9	7,011	0.47%
2023/03/14	25.7	39.43	0	0.00	39.40	25.7	6,787	0.38%
2023/03/13	45.3	39.56	4.2	39.49	39.67	41.1	6,567	0.63%
2023/03/10	67.5	39.79	8.5	39.80	39.87	59	6,207	0.95%
2023/03/09	20.3	40.14	1	40.06	40.10	19.3	5,705	0.34%
2023/03/08	7.2	40.08	0	0.00	40.15	7.2	5,563	0.13%
2023/03/07	12.6	40.16	1	40.18	40.16	11.6	5,402	0.22%
2023/03/06	2.6	40.06	0.1	39.99	40.05	2.5	5,288	0.05%
2023/03/03	12.3	39.60	0	0.00	39.67	12.3	5,063	0.24%
2023/03/02	32	39.26	0	0.00	39.34	32	4,943	0.65%
2023/03/01	2.2	39.03	4	39.15	39.17	-1.8	4,801	-0.04%
2023/02/24	23	39.28	2	39.25	39.26	21	4,715	0.45%
2023/02/23	22.3	39.10	2	39.09	39.14	20.3	4,655	0.44%
2023/02/22	15.1	38.74	0	38.89	38.88	15.1	4,582	0.33%
2023/02/21	6	38.87	0	0.00	38.91	6	4,528	0.13%
2023/02/20	4.1	38.80	5	38.81	38.83	-1	4,486	-0.02%
2023/02/17	9	38.63	0.2	38.60	38.66	8.8	4,434	0.20%
2023/02/16	5.1	38.59	3.3	38.61	38.66	1.8	4,403	0.04%
2023/02/15	3.4	38.46	0.2	38.60	38.42	3.2	4,390	0.07%
2023/02/14	0	0.00	30	38.59	38.60	-30	4,336	-0.69%
2023/02/13	1.3	38.32	8.4	38.31	38.48	-7.1	4,306	-0.17%
2023/02/10	6.2	38.41	0	0.00	38.39	6.2	4,278	0.15%
2023/02/09	0.6	38.67	0.2	38.64	38.61	0.5	4,229	0.01%
2023/02/08	1	38.64	0	0.00	38.64	1	4,204	0.02%
2023/02/07	77.8	38.48	0	0.00	38.50	77.8	4,176	1.86%
2023/02/06	3	38.39	1	38.50	38.40	2	4,152	0.05%
2023/02/03	1.3	38.25	1	38.40	38.39	0.3	4,100	0.01%
2023/02/02	3.4	38.24	1	38.19	38.37	2.4	4,041	0.06%
2023/02/01	2.5	37.97	0	0.00	38.06	2.5	3,987	0.06%
2023/01/31	6.5	38.02	4.1	38.04	37.95	2.4	3,947	0.06%
2023/01/30	5.2	37.96	8	38.04	37.98	-2.9	3,912	-0.07%
2023/01/17	3	37.48	2.5	37.49	37.47	0.5	3,857	0.01%
2023/01/16	4.5	37.45	10	37.49	37.39	-5.5	3,840	-0.14%
2023/01/13	7.5	37.46	13	37.33	37.31	-5.5	3,797	-0.14%
2023/01/12	8.2	37.40	1	37.48	37.29	7.2	3,778	0.19%
2023/01/11	3.2	37.51	15	37.46	37.47	-11.8	3,757	-0.31%
2023/01/10	3.1	37.54	0	0.00	37.55	3.1	3,738	0.08%
2023/01/09	5	37.38	2	37.40	37.48	3	3,717	0.08%
2023/01/06	6	37.06	0	0.00	37.10	6	3,684	0.16%
2023/01/05	20	37.02	5	37.00	37.01	15	3,683	0.41%
2023/01/04	1.3	36.90	5	36.88	36.93	-3.7	3,670	-0.10%
2023/01/03	12	36.77	0	0.00	36.94	12	3,686	0.33%
2022/12/30	2	36.90	0	0.00	36.81	2	3,671	0.05%
2022/12/29	2	36.58	0	0.00	36.72	2	3,679	0.05%
2022/12/28	6.7	36.91	0	0.00	36.88	6.7	3,661	0.18%
2022/12/27	3.2	37.10	0	0.00	37.13	3.2	3,613	0.09%
2022/12/26	7.1	37.04	0	0.00	37.15	7.1	3,597	0.20%
2022/12/23	12.9	36.92	4.1	36.85	37.10	8.8	3,566	0.25%
2022/12/22	6	36.97	0	0.00	37.10	6	3,595	0.17%
2022/12/21	5.1	36.72	0	0.00	36.66	5.1	3,627	0.14%
2022/12/20	30.5	36.90	1	37.11	36.76	29.5	3,592	0.82%
2022/12/19	9.3	37.14	0	0.00	37.18	9.3	3,497	0.26%
2022/12/16	86.1	37.17	0	0.00	37.25	86.1	3,437	2.51%
2022/12/15	10.4	38.99	1	39.03	39.04	9.4	3,204	0.29%
2022/12/14	20	39.01	1.2	39.09	39.03	18.8	3,049	0.62%
2022/12/13	44.4	38.79	0.2	38.85	38.68	44.2	2,981	1.48%
2022/12/12	26.4	38.58	0	0.00	38.82	26.4	2,920	0.90%
2022/12/09	4.2	38.82	0	0.00	38.86	4.2	3,076	0.14%
2022/12/08	5	38.67	0	0.00	38.68	5	3,141	0.16%
2022/12/07	2.2	38.90	1	38.96	38.88	1.2	3,170	0.04%
2022/12/06	22.1	39.21	4	39.29	39.02	18.1	3,142	0.58%
2022/12/05	13	39.55	1.2	39.60	39.48	11.8	3,084	0.38%
2022/12/02	29.1	39.38	0	0.00	39.39	29.1	3,020	0.96%
2022/12/01	16.1	39.38	0	39.34	39.38	16	3,012	0.53%
2022/11/30	8	38.99	2	38.99	39.18	6	3,036	0.20%
2022/11/29	1	38.57	0.1	38.63	38.85	0.9	3,058	0.03%
2022/11/28	8.1	38.45	0	0.00	38.68	8.1	3,092	0.26%
2022/11/25	1	38.88	0	0.00	38.73	1	3,099	0.03%
2022/11/24	1	38.64	0	0.00	38.86	1	3,079	0.03%
2022/11/23	0	0.00	8	38.34	38.48	-8	3,054	-0.26%
2022/11/22	1.1	38.07	0	0.00	38.18	1.1	3,063	0.04%
2022/11/17	4	38.05	0	0.00	38.24	4	3,006	0.13%
2022/11/16	0.2	38.17	1	38.16	38.21	-0.8	2,988	-0.03%
2022/11/15	2.6	38.02	0	38.21	38.22	2.6	2,962	0.09%
2022/11/11	0.3	37.70	0	0.00	37.86	0.3	2,914	0.01%
2022/11/09	1	37.39	1.1	37.41	37.40	-0.1	2,874	0.00%
2022/11/07	0.4	36.94	0	0.00	36.90	0.4	2,852	0.01%
2022/11/04	0.1	36.35	0	0.00	36.52	0.1	2,834	0.00%
2022/11/02	3.2	36.52	0	0.00	36.52	3.2	2,810	0.11%
2022/11/01	1	36.47	0	0.00	36.44	1	2,791	0.04%
2022/10/28	1	35.95	0	0.00	35.94	1	2,776	0.04%
2022/10/27	0	0.00	5	36.11	36.17	-5	2,757	-0.18%
2022/10/25	10	35.90	0	0.00	35.79	10	2,724	0.37%
2022/10/21	46.2	35.87	0	0.00	35.74	46.2	2,673	1.73%
2022/10/20	1	35.82	0	0.00	35.82	1	2,648	0.04%
2022/10/18	1.2	35.82	0.1	36.05	36.00	1.2	2,597	0.04%
2022/10/17	1.2	35.57	0	0.00	35.91	1.2	2,574	0.05%
2022/10/14	1	36.13	0.1	36.14	35.98	0.9	2,548	0.04%
2022/10/13	2.5	35.59	0	0.00	35.52	2.5	2,527	0.10%
2022/10/12	5.1	36.00	0.1	35.98	36.10	5	2,492	0.20%
2022/10/11	5.4	36.11	0	0.00	36.10	5.4	2,464	0.22%
2022/10/07	0.2	36.98	0	0.00	36.86	0.2	2,414	0.01%
2022/10/06	6	37.24	0	0.00	37.19	6	2,385	0.25%
2022/10/05	3	37.28	0	37.28	37.26	3	2,349	0.13%
2022/10/04	6	36.90	1	36.95	37.01	5	2,317	0.22%
2022/10/03	1.3	36.46	0	0.00	36.41	1.3	2,282	0.06%
2022/09/30	7.1	36.51	0	0.00	36.61	7.1	2,245	0.32%
2022/09/29	0.3	36.85	0	0.00	36.82	0.3	2,206	0.01%
2022/09/28	20.4	36.69	5	36.66	36.60	15.4	2,142	0.72%
2022/09/27	1.2	37.11	0	0.00	37.24	1.2	2,077	0.06%
2022/09/26	3.8	37.27	0	0.00	37.18	3.8	2,029	0.19%
2022/09/23	5.4	37.88	0	0.00	37.86	5.4	1,945	0.28%
2022/09/22	6.2	37.68	2	37.75	37.90	4.2	1,905	0.22%
2022/09/21	6.7	38.25	0	0.00	38.24	6.7	1,838	0.36%
2022/09/20	3.2	38.43	0	0.00	38.43	3.2	1,760	0.18%
2022/09/19	18.1	38.44	0	0.00	38.36	18.1	1,712	1.06%
2022/09/16	25.7	39.94	0	0.00	39.98	25.7	1,589	1.62%
2022/09/15	12	40.16	1	40.30	40.22	11	1,288	0.86%
2022/09/14	24.3	39.93	0	0.00	40.04	24.3	1,147	2.12%
2022/09/13	3.5	40.48	0.1	40.51	40.55	3.4	1,026	0.34%
2022/09/12	3.3	40.31	1.1	40.22	40.32	2.2	960	0.23%
2022/09/08	2.1	39.58	5	39.64	39.91	-2.9	925	-0.31%
2022/09/07	7	39.46	0	0.00	39.42	7	874	0.80%
2022/09/06	9.3	39.96	0	0.00	39.96	9.3	797	1.16%
2022/09/05	3.3	40.06	0	0.00	40.10	3.3	739	0.45%
2022/09/02	0.1	40.19	0	0.00	40.05	0.1	692	0.02%
2022/09/01	0.2	40.08	0	0.00	40.26	0.2	625	0.03%
2022/08/31	0.1	40.41	0	0.00	40.64	0.1	585	0.01%
2022/08/30	0	40.32	0	0.00	40.45	0	572	0.00%
2022/08/29	1	40.15	0	0.00	40.28	1	557	0.18%
2022/08/26	2.1	41.02	0	0.00	40.95	2.1	526	0.41%
2022/08/25	1.1	40.84	0.1	40.87	40.89	1	511	0.20%
2022/08/24	0.1	40.76	0	0.00	40.68	0.1	504	0.03%
2022/08/23	0.5	40.81	0	0.00	40.76	0.5	494	0.11%
2022/08/22	0.2	41.08	0	0.00	41.10	0.2	479	0.03%
2022/08/19	2	41.09	0	0.00	41.22	2	471	0.42%
2022/08/16	26	41.12	0	0.00	41.23	26	458	5.68%
2022/08/15	2	41.17	0	0.00	41.22	2	444	0.45%
2022/08/12	1	41.05	0	0.00	41.20	1	430	0.23%
2022/08/11	2.1	41.12	0	0.00	41.16	2.1	419	0.49%
2022/08/10	1	40.66	0	0.00	40.76	1	410	0.25%
2022/08/09	1	40.62	0	0.00	40.84	1	405	0.25%
2022/08/08	1	40.54	0	0.00	40.78	1	396	0.25%
2022/08/05	2	40.62	0	0.00	40.80	2	389	0.51%
2022/08/04	2	40.17	0	0.00	40.26	2	393	0.51%
2022/08/03	1	40.38	0	0.00	40.31	1	386	0.26%
2022/08/02	2	40.42	0	0.00	40.35	2	384	0.52%
2022/08/01	2	40.84	0	0.00	40.72	2	386	0.52%
2022/07/29	3	40.64	0	0.00	40.60	3	394	0.76%
2022/07/20	0	0.00	4	39.71	39.60	-4	421	-0.95%
2022/07/15	0	38.89	0	0.00	39.03	0	432	0.00%
2022/07/14	0	38.80	0	0.00	39.02	0	432	0.00%
2022/07/13	1	38.81	0	0.00	38.93	1	428	0.23%
2022/07/08	2.5	38.84	0	0.00	38.73	2.5	438	0.57%
2022/07/06	1	38.17	0	0.00	38.12	1	451	0.22%
2022/07/04	3	39.23	0	0.00	39.17	3	458	0.66%
2022/07/01	1	39.41	0	0.00	39.34	1	476	0.22%
2022/06/30	0.6	40.46	0	0.00	40.09	0.6	496	0.11%
2022/06/29	1	40.90	0.6	41.04	40.95	0.4	496	0.08%
2022/06/27	0	0.00	0.5	41.59	41.52	-0.5	540	-0.09%
2022/06/23	0	41.50	1	41.25	41.15	-1	561	-0.18%
2022/06/22	0.1	41.36	0	0.00	41.25	0.1	573	0.02%
2022/06/20	1	41.70	0.9	42.07	41.13	0.1	602	0.02%
2022/06/17	0.1	41.67	0	41.85	41.67	0.1	610	0.01%
2022/06/16	0	42.58	0	0.00	42.10	0	617	0.00%
2022/06/15	0	42.40	0	0.00	42.32	0	641	0.00%
2022/06/13	0.1	42.05	2	41.99	42.25	-1.9	695	-0.28%
2022/06/10	0.1	42.70	0	0.00	42.66	0.1	707	0.01%
2022/05/31	0	0.00	1	43.24	43.24	-1	816	-0.12%
2022/05/24	0.3	42.12	0	0.00	41.87	0.3	903	0.03%
2022/05/23	0	41.85	0	0.00	41.95	0	915	0.00%
2022/05/19	0.1	41.77	0	0.00	41.85	0.1	943	0.01%
2022/05/17	0.2	41.72	0	0.00	41.70	0.2	986	0.02%
2022/05/16	0.3	41.68	0	0.00	41.76	0.3	1,001	0.03%
2022/05/13	0	0.00	0.1	41.55	41.72	-0.1	1,008	-0.01%
2022/05/12	0.2	41.83	0	0.00	41.42	0.2	1,023	0.02%
2022/05/11	0	42.29	0	0.00	42.26	0	1,024	0.00%
2022/05/10	0	0.00	4	42.29	42.55	-4	1,031	-0.39%
2022/05/09	2.3	42.51	0.5	42.50	42.47	1.8	1,044	0.17%
2022/05/06	0	43.20	0	0.00	43.42	0	1,067	0.00%
2022/05/03	0	43.74	0	0.00	43.81	0	1,120	0.00%
2022/04/29	0	0.00	3	43.81	43.96	-3	1,147	-0.26%
2022/04/28	0.1	43.70	1	43.57	43.73	-0.9	1,170	-0.08%
2022/04/27	1.1	43.73	0	0.00	43.67	1.1	1,177	0.10%
2022/04/26	0	0.00	1	44.04	44.22	-1	1,184	-0.08%
2022/04/25	2	43.80	0.5	44.47	43.96	1.5	1,197	0.13%
2022/04/22	1.1	44.05	1	44.22	44.47	0.2	1,197	0.01%
2022/04/20	0	44.26	0	0.00	44.44	0	1,240	0.00%
2022/04/18	1.1	44.20	0.1	44.25	44.34	1	1,298	0.07%
2022/04/15	2	44.68	1.4	44.70	44.69	0.6	1,303	0.05%
2022/04/13	3	45.09	6	45.10	45.17	-3	1,335	-0.22%
2022/04/12	0	44.77	0	0.00	44.80	0	1,339	0.00%
2022/04/11	1	44.80	0	0.00	44.93	1	1,352	0.08%
2022/04/07	0.1	44.84	0	44.85	44.75	0	1,360	0.00%
2022/04/06	0.2	44.90	0.1	45.10	45.18	0.1	1,368	0.01%
2022/04/01	0	0.00	1	44.88	44.95	-1	1,367	-0.07%
2022/03/31	1.1	44.88	0	0.00	44.93	1.1	1,386	0.08%
2022/03/30	0	0.00	8.1	44.82	44.85	-8.1	1,382	-0.58%
2022/03/24	0.2	44.60	0	0.00	44.80	0.2	1,386	0.01%
2022/03/23	0	0.00	0.1	44.60	44.69	-0.1	1,390	-0.01%
2022/03/22	0	0.00	1	44.33	44.40	-1	1,386	-0.07%
2022/03/17	0	43.95	0	0.00	44.02	0	1,399	0.00%
2022/03/16	0	0.00	3.7	43.39	43.60	-3.7	1,385	-0.27%
2022/03/15	0.1	43.18	0.2	43.25	43.26	-0.2	1,389	-0.01%
2022/03/11	0	43.33	0	0.00	43.28	0	1,410	0.00%
2022/03/08	1.1	42.41	1.5	42.37	42.40	-0.4	1,436	-0.03%
2022/03/07	0.2	42.75	4	42.77	42.89	-3.8	1,426	-0.27%
2022/03/04	0	0.00	0.1	43.67	43.61	-0.1	1,439	-0.01%
2022/03/03	0	0.00	0.3	43.84	43.85	-0.3	1,483	-0.02%
2022/03/02	0	0.00	20	43.70	43.78	-20	1,564	-1.28%
2022/03/01	0	0.00	1	43.70	43.72	-1	1,581	-0.06%
2022/02/25	0	43.21	0	0.00	43.23	0	1,600	0.00%
2022/02/24	1	43.28	0	0.00	43.19	1	1,637	0.06%
2022/02/23	0	0.00	2	43.79	43.80	-2	1,698	-0.12%
2022/02/22	2.1	43.54	0.2	43.60	43.65	1.9	2,191	0.09%
2022/02/21	1	43.86	0	0.00	43.97	1	2,521	0.04%
2022/02/18	0.5	43.94	8.2	43.98	43.98	-7.6	2,763	-0.28%
2022/02/17	1	43.98	3	43.90	43.96	-2	2,945	-0.07%
2022/02/16	0.1	43.84	5.5	43.86	43.86	-5.4	3,112	-0.17%
2022/02/15	0	43.64	0	0.00	43.56	0	3,238	0.00%
2022/02/14	0.2	43.55	1.7	43.50	43.64	-1.5	3,363	-0.04%
2022/02/11	0	0.00	0.1	43.95	43.97	-0.1	3,434	0.00%
2022/02/10	0	43.92	0	0.00	44.03	0	3,555	0.00%
2022/02/09	1	43.78	1	43.77	44.00	0	3,691	0.00%
2022/02/08	5.1	43.60	2.3	43.50	43.79	2.8	3,768	0.07%
2022/02/07	0	43.24	4	43.21	43.30	-4	3,743	-0.11%
2022/01/26	3	42.92	2	42.94	42.90	1	3,735	0.03%
2022/01/25	0.1	42.73	0	0.00	42.80	0.1	3,694	0.00%
2022/01/24	0.1	42.77	0.1	43.00	43.07	0	3,681	0.00%
2022/01/21	2.3	43.18	0	0.00	43.08	2.3	3,653	0.06%
2022/01/20	0.1	43.41	0	0.00	43.51	0.1	3,627	0.00%
2022/01/19	0.1	43.49	0	0.00	43.47	0.1	3,612	0.00%
2022/01/18	0	43.50	0	0.00	43.55	0	3,593	0.00%
2022/01/14	0.5	43.47	0	0.00	43.40	0.5	3,557	0.01%
2022/01/13	0	0.00	3	43.50	43.69	-3	3,529	-0.09%
2022/01/12	0	43.25	19.6	43.27	43.36	-19.5	3,495	-0.56%
2022/01/11	1	43.22	11.1	43.20	43.15	-10.1	3,466	-0.29%
2022/01/10	0.1	42.85	5.1	42.87	42.92	-5	3,426	-0.15%
2022/01/07	1.3	42.87	2.5	43.00	42.81	-1.2	3,404	-0.04%
2022/01/06	2.2	42.79	0.5	42.85	42.88	1.8	3,380	0.05%
2022/01/05	1	42.71	0	0.00	42.82	1	3,358	0.03%
2022/01/04	1	42.68	21	42.65	42.71	-20	3,339	-0.60%
2022/01/03	1.1	42.74	2	42.71	42.63	-0.9	3,318	-0.03%
2021/12/30	0	0.00	11	42.78	42.77	-11	3,301	-0.33%
2021/12/29	2	42.67	5	42.76	42.86	-3	3,278	-0.09%
2021/12/28	0	0.00	5	42.60	42.63	-5	3,242	-0.15%
2021/12/27	0	0.00	1	42.52	42.57	-1	3,217	-0.03%
2021/12/24	0	0.00	6	42.44	42.42	-6	3,192	-0.19%
2021/12/23	0	0.00	0	42.38	42.37	0	3,171	0.00%
2021/12/22	0	0.00	2	42.22	42.20	-2	3,156	-0.06%
2021/12/21	1	42.21	3	42.25	42.26	-2	3,141	-0.06%
2021/12/20	3.1	42.06	3	42.01	42.09	0.1	3,123	0.00%
2021/12/17	0	0.00	1	42.22	42.26	-1	3,096	-0.03%
2021/12/16	1	42.18	0	0.00	42.26	1	3,078	0.03%
2021/12/15	2	42.08	1	42.12	42.07	1	3,060	0.03%
2021/12/14	2.3	42.13	1	42.11	42.10	1.3	3,037	0.04%
2021/12/13	1.3	42.46	3	42.59	42.43	-1.7	3,013	-0.06%
2021/12/10	0.3	42.51	12	42.42	42.47	-11.7	2,987	-0.39%
2021/12/09	2.1	42.36	0	0.00	42.35	2.1	2,962	0.07%
2021/12/08	0.2	42.38	2	42.34	42.34	-1.8	2,937	-0.06%
2021/12/07	2	42.05	0	0.00	42.20	2	2,910	0.07%
2021/12/06	6	41.97	0	0.00	42.09	6	2,887	0.21%
2021/12/03	2	42.06	2	42.05	42.06	0	2,864	0.00%
2021/12/02	3	41.88	2.6	41.85	41.92	0.4	2,840	0.02%
2021/12/01	1.2	41.60	2	42.00	41.98	-0.8	2,817	-0.03%
2021/11/30	7	41.82	0.3	41.90	41.57	6.7	2,797	0.24%
2021/11/29	7.2	41.65	1.2	41.36	41.60	6	2,761	0.22%
2021/11/26	17.8	41.94	20	41.90	41.81	-2.2	2,707	-0.08%
2021/11/25	2.1	42.33	0.1	42.40	42.34	2	2,614	0.08%
2021/11/24	1.8	42.32	0	0.00	42.38	1.8	2,582	0.07%
2021/11/23	10.8	42.37	0	0.00	42.26	10.8	2,542	0.42%
2021/11/22	26.7	42.71	1	42.70	42.68	25.7	2,465	1.04%
2021/11/19	59.7	43.02	2.5	43.11	42.85	57.2	2,380	2.40%
2021/11/18	36.1	46.20	0	0.00	46.25	36.1	1,873	1.93%
2021/11/17	29.5	45.88	0	0.00	46.04	29.5	1,520	1.94%
2021/11/16	23	45.67	0	0.00	45.72	23	1,267	1.81%
2021/11/15	33.5	45.58	0	0.00	45.69	33.5	1,067	3.14%
2021/11/12	5.1	45.26	0	0.00	45.32	5.1	869	0.59%
2021/11/11	9	45.12	0	0.00	45.18	9	726	1.24%
2021/11/10	5	45.09	0	0.00	45.13	5	589	0.85%
2021/11/09	5.1	45.05	0	0.00	45.06	5.1	498	1.02%
2021/11/08	15	45.02	0	0.00	45.30	15	366	4.09%
2021/11/05	14	44.69	0	0.00	44.76	14	213	6.55%
2021/10/28	0	0.00	1	44.18	44.25	-1	67	-1.48%
2021/10/21	10	43.88	0	0.00	43.84	10	62	16.00%
2021/10/07	0	0.00	14	43.64	43.65	-14	64	-21.86%
2021/10/05	0.2	43.10	0	0.00	43.05	0.2	63	0.37%
2021/10/01	0	43.30	0	0.00	43.05	0	62	0.05%
2021/09/29	4	43.65	0	0.00	43.63	4	61	6.50%
2021/09/06	0	0.00	2	44.24	44.15	-2	63	-3.14%
2021/09/03	0	0.00	32	44.19	44.32	-32	63	-50.78%
2021/09/02	0	0.00	11	44.10	44.02	-11	63	-17.45%
2021/09/01	0	0.00	14	44.23	44.21	-14	62	-22.53%
2021/08/26	19	43.30	0	0.00	43.35	19	61	30.70%
2021/08/24	1	43.18	0	0.00	43.29	1	63	1.57%
2021/08/20	0	0.00	0	42.56	42.52	0	65	0.00%
2021/08/19	13	42.73	0	0.00	42.59	13	64	20.01%
2021/08/17	11	43.09	0	0.00	42.99	11	63	17.32%
2021/08/16	5	43.11	0	0.00	43.15	5	62	7.98%
2021/08/13	15	43.55	0	0.00	43.49	15	62	24.12%
2021/08/11	5	44.04	0	0.00	44.05	5	63	7.86%
2021/08/03	0	0.00	1	44.25	44.37	-1	88	-1.13%
2021/08/02	0.3	44.00	0	0.00	44.17	0.3	92	0.37%
2021/07/26	0	0.00	0	44.09	43.64	0	108	-0.01%
2021/07/13	0	0.00	2	43.33	43.18	-2	128	-1.55%
2021/07/12	0	0.00	2	43.20	43.15	-2	130	-1.54%
2021/07/09	1	42.95	0	0.00	43.02	1	130	0.77%
2021/07/06	0	0.00	1	43.17	43.17	-1	145	-0.69%
2021/07/05	0	0.00	1	43.00	43.03	-1	149	-0.67%
2021/06/30	0	0.00	0	42.74	42.78	0	159	-0.02%
2021/06/29	2	42.50	0	0.00	42.50	2	161	1.24%
2021/06/25	0	42.80	0	0.00	42.77	0	165	0.02%
2021/06/24	0.1	42.70	0	0.00	42.69	0.1	166	0.06%
2021/06/21	0	0.00	0	42.67	42.29	0	163	-0.01%
2021/06/11	0	0.00	0.1	44.40	42.65	-0.1	163	-0.03%
2021/06/10	1	42.30	0	0.00	42.49	1	164	0.62%
2021/06/07	0	0.00	0.3	42.91	42.75	-0.3	163	-0.19%
2021/06/04	0	0.00	0.1	43.22	42.96	-0.1	163	-0.07%
2021/06/01	0	0.00	1	42.60	42.74	-1	163	-0.61%
2021/05/31	3	42.50	1	42.50	42.41	2	164	1.22%
2021/05/27	0	0.00	1	41.65	41.79	-1	165	-0.60%
2021/05/25	1.2	41.68	0	0.00	41.55	1.2	166	0.69%
2021/05/24	2	41.42	0	0.00	41.35	2	167	1.20%
2021/05/20	1	40.52	0	0.00	40.67	1	169	0.59%
2021/05/19	0	40.75	0	0.00	40.94	0	168	0.00%
2021/05/17	1	39.10	0	0.00	38.94	1	171	0.58%
2021/05/13	3.1	40.81	0.5	39.90	40.73	2.6	167	1.57%
2021/05/12	1	39.59	1	41.37	40.92	0	166	0.00%
2021/05/10	0	43.49	0	0.00	43.70	0	154	0.02%
2021/05/04	0	0.00	0	43.50	42.50	0	150	-0.01%
2021/05/03	0.2	43.83	0	0.00	43.27	0.2	148	0.10%
2021/04/29	0.2	43.71	0	0.00	43.74	0.2	147	0.14%
2021/04/28	0	0.00	0.3	43.80	43.58	-0.3	147	-0.23%
2021/04/27	0.1	44.15	0	0.00	43.90	0.1	150	0.09%
2021/04/26	0.1	43.80	0	0.00	43.90	0.1	148	0.10%
2021/04/23	0.2	43.05	2.3	43.02	43.10	-2.1	149	-1.40%
2021/04/22	3	43.48	0.4	43.62	43.28	2.6	147	1.76%
2021/04/20	0.2	43.10	0	0.00	43.23	0.2	147	0.14%
2021/04/19	0.2	43.14	0	0.00	43.24	0.2	148	0.15%
2021/04/16	0.2	41.71	1	41.90	42.44	-0.9	149	-0.57%
2021/04/15	0.2	41.60	0	0.00	41.65	0.2	150	0.13%
2021/04/14	0.2	41.09	0	0.00	41.35	0.2	151	0.11%
2021/04/12	0	0.00	1	42.38	42.47	-1	144	-0.69%
2021/04/08	0	0.00	1	41.24	41.52	-1	145	-0.69%
2021/04/06	1	40.65	0	0.00	40.70	1	139	0.72%
2021/03/31	0	0.00	1	40.11	40.15	-1	141	-0.71%
2021/03/29	0	0.00	2	39.47	39.63	-2	138	-1.45%
2021/03/26	0	0.00	1	38.90	39.17	-1	142	-0.70%
2021/03/22	1	38.15	1	38.21	38.21	0	142	0.00%
2021/03/18	0	0.00	1	37.97	38.10	-1	142	-0.70%
2021/03/09	0.1	36.65	0	0.00	36.90	0.1	147	0.04%
2021/03/05	0	0.00	1	36.24	36.27	-1	145	-0.69%
2021/03/04	0	0.00	1	36.17	36.25	-1	147	-0.68%
2021/02/04	0	35.60	0	0.00	34.61	0	174	0.00%
2021/01/29	1	34.50	0	0.00	34.26	1	185	0.54%
2021/01/27	0	0.00	2	35.21	35.18	-2	178	-1.12%
2021/01/25	0	0.00	2	35.17	35.20	-2	176	-1.13%
2021/01/19	0	0.00	6	35.14	35.13	-6	172	-3.48%
2021/01/12	1	35.30	0	0.00	35.10	1	166	0.60%
2021/01/11	0	0.00	1	35.33	35.43	-1	164	-0.61%
2021/01/08	0	0.00	1	35.08	35.36	-1	162	-0.62%
2021/01/06	0	0.00	3	34.85	34.88	-3	159	-1.89%
2020/12/08	1	34.13	0	0.00	34.16	1	130	0.77%
2020/11/25	0	0.00	1	33.84	33.76	-1	124	-0.80%
2020/11/16	1	35.10	2	35.17	35.23	-1	104	-0.96%
2020/11/13	3	35.05	0	0.00	35.00	3	100	2.98%
2020/11/10	1	35.14	0	0.00	34.87	1	90	1.10%
2020/10/21	1	33.59	0	0.00	33.63	1	88	1.13%
2020/09/29	9	32.60	0	0.00	32.75	9	105	8.55%
2020/09/18	1	33.52	0	0.00	33.53	1	121	0.82%
2020/09/11	1	33.35	0	0.00	33.22	1	123	0.81%
2020/09/07	0	0.00	1	33.45	33.41	-1	125	-0.80%
2020/08/31	0	0.00	0.1	33.33	33.55	-0.1	128	-0.08%
2020/08/26	0	0.00	1	33.39	33.47	-1	128	-0.78%
2020/08/14	0	0.00	3	32.85	32.90	-3	119	-2.50%
2020/08/06	0	0.00	1	32.70	32.65	-1	115	-0.87%
2020/08/05	0.1	32.50	0	0.00	32.53	0.1	114	0.09%
2020/07/09	0	0.00	1	32.78	32.70	-1	101	-0.98%
2020/07/07	1	32.55	0	0.00	32.45	1	96	1.04%
2020/07/06	0	0.00	1	32.55	32.68	-1	94	-1.05%
2020/07/01	1	31.68	0	0.00	31.66	1	86	1.16%
2020/06/18	0	0.00	1	31.50	31.52	-1	87	-1.15%
2020/06/15	0	0.00	1	31.25	31.08	-1	99	-1.01%
2020/06/12	1	30.23	0	0.00	31.13	1	99	1.00%
2020/06/10	0	0.00	1	31.80	31.93	-1	105	-0.94%
2020/06/08	0	0.00	1	31.86	31.84	-1	114	-0.87%
2020/06/04	2	31.60	0	0.00	31.61	2	116	1.71%
2020/05/20	0	0.00	2	30.70	30.70	-2	131	-1.52%
2020/04/14	0	0.00	1	29.00	29.05	-1	160	-0.62%
2020/03/17	1	27.00	0	0.00	26.62	1	142	0.70%
2020/03/16	1	27.52	0	0.00	27.50	1	138	0.72%
2020/03/11	1	30.05	0	0.00	30.04	1	128	0.78%
2020/03/09	1	30.50	0	0.00	30.35	1	125	0.80%
2020/03/06	1	31.15	0	0.00	31.00	1	120	0.83%
2020/03/02	1	30.78	0	0.00	30.78	1	126	0.79%
2020/02/27	1	31.23	0	0.00	31.21	1	122	0.82%
2020/02/21	1	32.04	0	0.00	32.02	1	161	0.62%
2020/02/20	2	32.14	0	0.00	32.13	2	167	1.20%
2020/02/07	0	0.00	1	31.68	31.62	-1	179	-0.56%
2020/02/04	1	31.24	0	0.00	31.42	1	175	0.57%
2020/01/02	0	0.00	3	32.22	32.26	-3	161	-1.86%
2019/12/25	0	0.00	1	32.24	32.24	-1	164	-0.61%
2019/12/18	1	32.18	0	0.00	32.20	1	163	0.61%
2019/12/13	0	0.00	2	32.03	32.07	-2	161	-1.24%
2019/12/02	1	31.76	0	0.00	31.71	1	153	0.65%
2019/11/29	1	31.95	0	0.00	31.88	1	151	0.66%
2019/11/27	2	32.19	1	32.13	32.23	1	145	0.69%
2019/11/25	2	32.06	0	0.00	32.04	2	142	1.40%
2019/11/22	7	32.12	0	0.00	32.03	7	138	5.05%
2019/11/20	3	33.87	0	0.00	33.83	3	107	2.79%
2019/11/18	0	0.00	2	33.72	33.78	-2	88	-2.26%
2019/11/13	2	33.56	0	0.00	33.53	2	76	2.62%
2019/11/07	2	33.65	0	0.00	33.60	2	60	3.29%
2019/11/05	1	33.61	0	0.00	33.58	1	56	1.77%
2019/11/04	1	33.30	0	0.00	33.36	1	55	1.79%
2019/10/31	1	33.14	0	0.00	33.17	1	54	1.83%
2019/10/24	1	33.10	0	0.00	33.15	1	47	2.10%