潤泰新 (9945)-台中銀-豐原券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股▲0.60%
912人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	25	42.36	27	42.29	42.45	-2	9,754	-0.02%
2024/05/02	13	41.80	25.5	42.06	42.25	-12.5	8,177	-0.15%
2024/04/30	19	39.47	39	38.88	38.45	-20	6,856	-0.29%
2024/04/29	4	38.30	2	38.55	38.75	2	6,442	0.03%
2024/04/26	9	37.48	11	37.69	37.90	-2	6,187	-0.03%
2024/04/25	2	36.85	0	0.00	36.85	2	5,946	0.03%
2024/04/24	0	0.00	285	36.93	36.85	-285	5,939	-4.80%	大賣/鉅額交易
2024/04/23	2	36.85	205	36.90	36.95	-203	5,998	-3.38%	大賣/鉅額交易
2024/04/22	9	36.59	102.2	37.14	36.60	-93.2	6,018	-1.55%	大賣/
2024/04/19	9	36.13	5	35.82	36.15	4	5,776	0.07%
2024/04/18	103	34.69	5	36.05	36.45	98	5,567	1.76%	大買/
2024/04/17	100.3	34.75	4	34.80	34.85	96.3	5,274	1.83%
2024/04/16	300	34.45	0	0.00	34.45	300	5,263	5.70%	大買/鉅額交易
2024/04/12	0	0.00	6	34.56	34.95	-6	5,140	-0.12%
2024/04/10	0	0.00	2	35.00	35.00	-2	5,094	-0.04%
2024/04/09	0	0.00	5	34.90	34.95	-5	5,171	-0.10%
2024/04/03	1	34.85	0	0.00	34.65	1	5,405	0.02%
2024/04/02	8	35.08	3	35.30	35.05	5	5,487	0.09%
2024/04/01	3	35.30	0	0.00	35.45	3	5,485	0.05%
2024/03/29	1	35.15	1	35.10	35.15	0	5,472	0.00%
2024/03/28	0	0.00	25	35.49	35.05	-25	5,454	-0.46%
2024/03/27	3	35.27	0	0.00	35.25	3	5,412	0.06%
2024/03/26	3	35.10	0	0.00	35.20	3	5,387	0.06%
2024/03/22	0	0.00	10	35.10	35.10	-10	5,335	-0.19%
2024/03/20	5.2	34.35	0	0.00	34.15	5.2	5,712	0.09%
2024/03/19	1	34.45	8	34.15	34.10	-7	5,745	-0.12%
2024/03/18	0.1	34.80	1	34.61	34.70	-0.9	5,617	-0.02%
2024/03/14	2	35.55	20	36.28	35.50	-18	5,457	-0.33%
2024/03/13	0	0.00	2	36.90	36.85	-2	5,191	-0.04%
2024/03/12	2	36.45	2	36.55	36.95	0	5,182	0.00%
2024/03/11	19	36.03	58	35.66	36.40	-39	5,193	-0.75%
2024/03/07	5	35.75	0	0.00	35.85	5	5,293	0.09%
2024/03/06	0	0.00	3	36.00	36.15	-3	5,262	-0.06%
2024/03/05	2	35.65	0	0.00	35.65	2	5,284	0.04%
2024/03/04	16	35.75	0	0.00	35.65	16	5,303	0.30%
2024/02/29	0	0.00	4	36.20	36.35	-4	5,261	-0.08%
2024/02/27	2	36.20	0	0.00	36.20	2	5,240	0.04%
2024/02/26	9	36.65	0.5	36.70	36.65	8.5	5,247	0.16%
2024/02/23	3.1	36.85	0	0.00	36.70	3.1	5,259	0.06%
2024/02/22	0	0.00	1	37.35	37.05	-1	5,303	-0.02%
2024/02/21	0	0.00	1	36.85	36.85	-1	5,353	-0.02%
2024/02/20	2	36.95	0	0.00	36.95	2	5,374	0.04%
2024/02/19	5	36.80	0	0.00	37.15	5	5,410	0.09%
2024/02/15	4	35.63	0	0.00	36.10	4	5,583	0.07%
2024/02/05	4	35.68	0	0.00	35.75	4	5,539	0.07%
2024/02/02	2	36.10	3.4	36.06	36.05	-1.4	5,491	-0.02%
2024/01/31	0	0.00	1	35.80	35.75	-1	5,471	-0.02%
2024/01/30	3	35.90	2	36.40	35.90	1	5,473	0.02%
2024/01/26	0	0.00	3	36.20	36.35	-3	5,520	-0.05%
2024/01/25	3	35.87	2	35.90	35.80	1	5,497	0.02%
2024/01/24	0	0.00	1	36.35	36.00	-1	5,483	-0.02%
2024/01/22	2	35.40	0.7	35.50	35.45	1.3	5,501	0.02%
2024/01/19	0	0.00	0.1	35.40	35.45	-0.1	5,473	0.00%
2024/01/18	0	0.00	0	35.15	34.80	0	5,448	0.00%
2024/01/17	1	34.91	0	0.00	34.90	1	5,386	0.02%
2024/01/16	5	36.29	0	0.00	35.90	5	5,227	0.10%
2024/01/15	3	37.12	0	0.00	37.00	3	5,090	0.06%
2024/01/11	6	36.93	0	0.00	37.00	6	5,185	0.12%
2024/01/10	4	37.09	1	37.45	36.95	3	5,178	0.06%
2024/01/09	8.2	37.36	1	37.30	37.20	7.2	5,158	0.14%
2024/01/08	5	37.72	0	0.00	37.65	5	5,099	0.10%
2024/01/05	6	38.63	0	0.00	38.05	6	5,057	0.12%
2024/01/03	0.1	38.80	1	38.75	38.70	-0.9	5,005	-0.02%
2024/01/02	1	39.00	24.5	38.72	39.25	-23.5	4,893	-0.48%
2023/12/29	2	37.88	4.7	37.77	37.75	-2.7	4,681	-0.06%
2023/12/28	1	37.75	10.7	37.68	37.85	-9.7	4,656	-0.21%
2023/12/27	0.1	36.90	1.1	36.95	37.00	-1	4,579	-0.02%
2023/12/26	4	36.75	2	36.88	36.70	2	4,532	0.04%
2023/12/25	0	0.00	1	36.35	36.25	-1	4,535	-0.02%
2023/12/22	3	36.45	0	0.00	36.25	3	4,613	0.07%
2023/12/21	2	36.50	0	0.00	36.40	2	4,779	0.04%
2023/12/19	7.1	36.61	1	36.55	36.45	6.1	4,859	0.13%
2023/12/18	4	37.14	0	0.00	37.00	4	4,835	0.08%
2023/12/15	1	37.05	0	0.00	36.75	1	4,782	0.02%
2023/12/14	3	36.98	7	36.91	36.95	-4	4,295	-0.09%
2023/12/13	2	36.20	0	0.00	35.90	2	4,193	0.05%
2023/12/12	15.1	36.20	1	36.20	36.20	14.1	4,244	0.33%
2023/12/11	6	36.35	0	0.00	36.50	6	4,281	0.14%
2023/12/08	8	36.84	0	0.00	36.60	8	4,310	0.19%
2023/12/07	4	37.11	0	0.00	36.90	4	4,314	0.09%
2023/12/06	0.1	37.39	2	37.40	37.30	-1.9	4,430	-0.04%
2023/12/05	0.1	36.85	5	36.75	36.75	-5	4,490	-0.11%
2023/12/04	6.2	36.95	5.4	36.79	37.15	0.8	4,754	0.02%
2023/11/29	1	35.95	2	36.05	35.85	-1	4,766	-0.02%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/21	1	35.95	0	0.00	35.95	1	4,810	0.02%
2023/11/20	2	35.80	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0	0.00	5.4	36.87	36.90	-5.4	4,762	-0.11%
2023/11/16	3	37.20	7	36.91	36.80	-4	4,779	-0.08%
2023/11/15	5	36.10	8	36.54	36.70	-3	4,790	-0.06%
2023/11/14	7	35.31	7.8	35.49	35.50	-0.8	4,642	-0.02%
2023/11/08	0	0.00	1	34.40	34.45	-1	4,705	-0.02%
2023/11/07	0.1	34.15	0	0.00	34.10	0.1	4,720	0.00%
2023/11/01	0	0.00	2.7	32.51	32.60	-2.7	4,827	-0.06%
2023/10/31	2.3	32.44	0	0.00	32.40	2.3	4,855	0.05%
2023/10/30	0.1	33.45	0	0.00	33.20	0.1	4,859	0.00%
2023/10/26	0.3	33.20	0	0.00	33.10	0.3	4,967	0.01%
2023/10/25	0.1	33.85	0	0.00	33.80	0.1	5,042	0.00%
2023/10/17	0.3	35.00	0	0.00	34.65	0.3	5,158	0.01%
2023/10/05	30	34.15	0	0.00	34.25	30	5,450	0.55%
2023/10/04	10	34.10	0	0.00	34.00	10	5,481	0.18%
2023/10/03	10	35.00	0	0.00	34.90	10	5,447	0.18%
2023/10/02	2	35.20	0.5	35.35	35.20	1.5	5,416	0.03%
2023/09/28	1	35.30	0	0.00	35.20	1	5,433	0.02%
2023/09/27	0	0.00	1	36.15	35.20	-1	5,440	-0.02%
2023/09/26	1.5	35.64	1.9	35.45	35.30	-0.4	5,428	-0.01%
2023/09/25	1	37.00	1	37.00	36.70	0	5,280	0.00%
2023/09/12	12	34.81	5	34.85	35.00	7	5,285	0.13%
2023/09/08	5	34.80	0	0.00	34.80	5	5,338	0.09%
2023/09/06	0.1	35.90	2	35.95	35.60	-2	5,452	-0.04%
2023/09/05	0	0.00	20	35.90	36.40	-20	5,413	-0.37%
2023/09/04	0	0.00	9	36.30	36.10	-9	5,409	-0.17%
2023/09/01	0	0.00	2	36.60	36.60	-2	5,424	-0.04%
2023/08/30	1	36.85	5	36.69	36.60	-4	5,703	-0.07%
2023/08/29	11.4	36.54	7	36.59	36.65	4.4	5,614	0.08%
2023/08/28	1	35.60	3	35.63	35.70	-2	5,309	-0.04%
2023/08/25	0	0.00	3	34.57	34.50	-3	5,274	-0.06%
2023/08/24	1	33.10	0	0.00	33.30	1	5,180	0.02%
2023/08/23	5	33.00	2	33.00	33.00	3	5,192	0.06%
2023/08/21	2	33.30	0	0.00	33.65	2	5,272	0.04%
2023/08/18	1	33.15	1	33.20	33.20	0	5,260	0.00%
2023/08/17	2.1	33.15	25	33.20	33.20	-23	5,242	-0.44%
2023/08/16	5	34.04	9	33.80	33.80	-4	5,159	-0.08%
2023/08/14	2	34.45	5	34.95	34.55	-3	5,142	-0.06%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/10	11	34.62	0	0.00	34.55	11	5,136	0.21%
2023/08/09	16	35.02	10	34.85	34.85	6	5,172	0.12%
2023/08/08	0	35.10	0	0.00	34.90	0	5,184	0.00%
2023/08/04	1	35.35	1	35.15	35.15	0	5,202	0.00%
2023/08/01	2	35.85	0	0.00	35.75	2	5,177	0.04%
2023/07/31	10	35.60	0	0.00	35.60	10	5,166	0.19%
2023/07/28	11	35.85	10.1	35.60	35.60	0.9	5,157	0.02%
2023/07/27	10	35.85	11	36.13	36.15	-1	5,139	-0.02%
2023/07/26	0	0.00	27	35.55	35.35	-27	5,079	-0.53%
2023/07/25	0	0.00	51	35.05	35.05	-51	5,106	-1.00%
2023/07/24	1.2	35.16	201	34.92	35.15	-199.8	5,096	-3.92%	大賣/鉅額交易
2023/07/21	20	35.63	80	35.67	35.20	-60	5,073	-1.18%
2023/07/20	10	35.25	10	35.75	35.70	0	5,147	0.00%
2023/07/19	2	35.00	0	0.00	35.10	2	5,134	0.04%
2023/07/17	6	35.34	1	35.40	35.45	5	5,114	0.10%
2023/07/14	10	35.30	10	35.55	35.55	0	5,150	0.00%
2023/07/13	10	35.30	12.5	35.20	35.20	-2.5	5,183	-0.05%
2023/07/12	10	35.70	10	35.25	35.25	0	5,162	0.00%
2023/07/10	0	0.00	31	35.65	35.85	-31	5,193	-0.60%
2023/07/07	7	35.14	0	0.00	35.40	7	5,242	0.13%
2023/07/06	0	0.00	14	35.95	35.55	-14	5,242	-0.27%
2023/07/05	10	36.15	10	36.15	36.15	0	5,169	0.00%
2023/07/04	0.1	36.05	5	35.90	36.00	-4.9	5,189	-0.09%
2023/07/03	5	36.05	7	36.05	36.05	-2	5,237	-0.04%
2023/06/30	0	0.00	2	36.13	35.95	-2	5,333	-0.04%
2023/06/29	11.3	36.40	10	35.90	35.95	1.3	5,349	0.02%
2023/06/28	2	35.93	2.1	36.09	36.15	-0.1	5,450	0.00%
2023/06/27	0	36.00	0	0.00	35.95	0	5,485	0.00%
2023/06/26	2	36.05	3	36.03	36.05	-1	5,566	-0.02%
2023/06/21	10	36.20	10	35.85	35.85	0	5,604	0.00%
2023/06/20	1	36.15	0	0.00	36.15	1	5,639	0.02%
2023/06/19	10	36.10	10	36.30	36.30	0	5,838	0.00%
2023/06/16	21	36.35	0	0.00	36.05	21	6,138	0.34%
2023/06/15	5.1	36.25	6	36.43	36.70	-0.9	6,667	-0.01%
2023/06/14	15	36.47	5	36.50	36.50	10	6,906	0.14%
2023/06/13	5	36.15	9.1	36.72	36.75	-4.1	7,974	-0.05%
2023/06/12	10	35.90	3.4	35.76	35.55	6.6	7,935	0.08%
2023/06/09	15	36.37	10.1	36.10	36.10	5	7,948	0.06%
2023/06/08	5.1	36.40	8	36.23	36.25	-2.9	7,979	-0.04%
2023/06/07	11.1	36.84	14.8	36.83	36.85	-3.8	7,999	-0.05%
2023/06/06	2.1	36.60	1	36.75	37.00	1.1	7,968	0.01%
2023/06/05	92.2	36.56	6	36.75	36.95	86.2	7,832	1.10%
2023/05/31	0	0.00	0.2	34.90	34.90	-0.2	7,578	0.00%
2023/05/30	2	35.10	9	35.20	35.05	-7	7,560	-0.09%
2023/05/26	3.2	34.95	0	0.00	34.90	3.2	7,707	0.04%
2023/05/25	2.3	35.35	0	0.00	35.15	2.3	7,703	0.03%
2023/05/24	0	0.00	3	35.65	35.70	-3	7,686	-0.04%
2023/05/23	1	35.65	0	0.00	35.70	1	7,678	0.01%
2023/05/22	10	35.55	3.7	35.62	35.50	6.4	7,685	0.08%
2023/05/19	0	0.00	0.5	35.45	35.55	-0.5	7,676	-0.01%
2023/05/18	0.2	35.40	1	35.40	35.45	-0.9	7,642	-0.01%
2023/05/15	0.5	34.48	0	0.00	34.50	0.5	7,585	0.01%
2023/05/12	1	34.90	2	34.85	34.85	-1	7,513	-0.01%
2023/05/11	2	35.25	2	35.15	35.20	0	7,470	0.00%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/05	0	0.00	0.5	35.60	35.60	-0.5	7,437	-0.01%
2023/05/04	2	35.55	0	0.00	35.80	2	7,481	0.03%
2023/05/03	3	35.43	0	0.00	35.35	3	7,492	0.04%
2023/05/02	1.1	35.60	6.2	35.55	35.50	-5.1	7,619	-0.07%
2023/04/26	0.2	35.33	0	0.00	35.65	0.2	7,742	0.00%
2023/04/21	2	35.18	3	35.10	35.15	-1	7,666	-0.01%
2023/04/19	0	0.00	1	35.40	35.45	-1	7,673	-0.01%
2023/04/18	3	35.50	3	35.55	35.50	0	7,615	0.00%
2023/04/17	0	0.00	1	35.95	35.95	-1	7,572	-0.01%
2023/04/14	5	35.85	6	36.08	36.10	-1	7,546	-0.01%
2023/04/13	0.1	36.05	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	1	36.00	10	36.15	36.15	-9	7,539	-0.12%
2023/04/11	0	0.00	4.5	35.82	35.85	-4.5	7,476	-0.06%
2023/04/10	1	35.50	15	35.65	35.50	-14	7,443	-0.19%
2023/04/07	1	35.35	1	35.40	35.65	0	7,407	0.00%
2023/04/06	1.3	35.23	6.6	35.30	35.15	-5.3	7,338	-0.07%
2023/03/31	5	35.85	2	35.35	35.35	3	7,291	0.04%
2023/03/30	1.9	35.13	2	35.30	35.05	-0.1	7,236	0.00%
2023/03/29	7.2	34.88	0	0.00	34.90	7.2	7,244	0.10%
2023/03/28	4.3	35.34	0	0.00	35.20	4.3	7,227	0.06%
2023/03/27	4.2	35.49	0	0.00	35.50	4.2	7,223	0.06%
2023/03/24	8.3	35.91	19	35.82	35.85	-10.7	7,204	-0.15%
2023/03/23	6	35.68	0	0.00	35.85	6	7,168	0.08%
2023/03/22	7	35.49	3	35.85	35.95	4	7,126	0.06%
2023/03/21	19	35.29	31	35.42	35.65	-12	6,984	-0.17%
2023/03/20	13.2	34.38	16	34.08	34.30	-2.8	6,702	-0.04%
2023/03/17	1	36.30	3.2	36.30	36.25	-2.2	6,127	-0.04%
2023/03/16	13	36.05	74.5	36.72	36.25	-61.5	5,954	-1.03%
2023/03/15	10.1	38.35	0	0.00	38.35	10.1	4,988	0.20%
2023/03/14	1	42.70	0	0.00	42.60	1	4,968	0.02%
2023/03/13	1	42.75	0	0.00	43.00	1	5,011	0.02%
2023/03/10	2	43.25	3	43.25	43.25	-1	5,008	-0.02%
2023/03/09	0.1	44.05	1	44.20	44.10	-1	4,978	-0.02%
2023/03/08	0.1	44.00	1	43.90	44.00	-1	5,069	-0.02%
2023/03/07	0.4	43.80	3.5	44.06	44.10	-3.1	5,083	-0.06%
2023/03/06	0	0.00	1	43.50	43.45	-1	5,069	-0.02%
2023/03/03	0.8	43.35	0.5	43.30	43.25	0.3	5,086	0.01%
2023/03/02	0.1	43.35	0	0.00	43.30	0.1	5,100	0.00%
2023/03/01	2.4	43.72	0	0.00	43.60	2.4	5,047	0.05%
2023/02/22	0	0.00	1	44.15	44.20	-1	4,838	-0.02%
2023/02/21	0	0.00	0.5	44.40	44.40	-0.5	4,897	-0.01%
2023/02/20	1.1	44.21	19.1	44.10	44.40	-18	5,036	-0.36%
2023/02/17	0	44.20	1	44.00	44.10	-1	5,103	-0.02%
2023/02/16	1.1	44.11	0	0.00	44.10	1.1	5,221	0.02%
2023/02/15	3	44.03	0	0.00	44.00	3	5,355	0.06%
2023/02/14	1.1	44.11	5	44.14	44.25	-4	5,390	-0.07%
2023/02/13	1.1	44.05	0	0.00	44.05	1.1	5,538	0.02%
2023/02/10	0.2	44.58	0	0.00	44.40	0.2	5,566	0.00%
2023/02/09	1	44.95	4	44.75	44.75	-3	5,622	-0.05%
2023/02/08	11	44.70	0	0.00	44.75	11	5,670	0.19%
2023/02/06	0	0.00	10.1	45.30	44.70	-10.1	5,741	-0.18%
2023/02/03	0	0.00	0.1	45.20	45.10	-0.1	5,764	0.00%
2023/02/02	0.1	45.45	0.1	45.45	45.40	-0.1	5,807	0.00%
2023/02/01	2	45.10	0.9	45.00	45.30	1.1	5,868	0.02%
2023/01/31	11.1	45.13	11.4	45.10	44.75	-0.3	6,156	0.00%
2023/01/30	8	44.61	6.5	44.68	44.70	1.5	6,185	0.02%
2023/01/17	4.2	43.63	5	43.74	43.90	-0.8	6,144	-0.01%
2023/01/16	4.1	43.48	20	43.51	43.55	-15.9	6,200	-0.26%
2023/01/13	0.1	43.40	3.4	43.52	43.35	-3.3	6,238	-0.05%
2023/01/12	20	43.51	50	43.42	43.30	-30	6,316	-0.47%
2023/01/11	5	43.80	9	43.44	43.35	-4	6,377	-0.06%
2023/01/10	2.1	43.27	0	0.00	43.30	2.1	6,394	0.03%
2023/01/09	5	43.85	7	43.75	43.75	-2	6,410	-0.03%
2023/01/06	0.4	43.04	0	0.00	43.10	0.4	6,440	0.01%
2023/01/05	7	43.48	5	43.20	43.00	2	6,835	0.03%
2023/01/03	0.1	42.75	6	43.30	43.55	-5.9	7,003	-0.08%
2022/12/30	1.1	43.25	0	0.00	43.25	1.1	6,996	0.02%
2022/12/29	0.1	42.80	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	3.1	43.27	0	0.00	43.15	3.1	7,027	0.04%
2022/12/27	0.1	44.05	1	44.10	43.90	-0.9	7,143	-0.01%
2022/12/26	1	43.70	1	43.65	43.65	0	7,206	0.00%
2022/12/23	1	43.75	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	1.3	44.30	44.35	-1.3	7,273	-0.02%
2022/12/21	0.1	42.70	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	3.1	43.01	1	42.70	42.50	2.1	7,291	0.03%
2022/12/19	0.2	44.35	1	44.15	44.00	-0.8	7,328	-0.01%
2022/12/16	4.2	44.68	8	44.47	44.40	-3.8	7,295	-0.05%
2022/12/14	9.1	45.18	20.1	44.90	45.00	-11	7,264	-0.15%
2022/12/13	1	44.40	1	44.85	44.45	0	7,239	0.00%
2022/12/12	2.9	44.50	1	44.60	44.35	1.9	7,191	0.03%
2022/12/09	2.1	44.73	9.1	44.94	44.85	-7	7,209	-0.10%
2022/12/08	3	44.55	0.6	44.72	44.50	2.4	7,180	0.03%
2022/12/07	3.4	45.80	4.3	45.75	45.60	-0.9	7,113	-0.01%
2022/12/06	1.2	46.81	0	0.00	46.45	1.2	6,971	0.02%
2022/12/05	5	47.10	7.2	47.16	47.20	-2.2	6,913	-0.03%
2022/12/02	6.1	46.61	9	46.31	45.95	-2.9	6,853	-0.04%
2022/12/01	5.2	47.00	7.2	46.57	46.35	-2.1	6,845	-0.03%
2022/11/30	0	0.00	37.2	46.65	46.15	-37.2	6,800	-0.55%
2022/11/29	0	0.00	1	45.15	45.90	-1	6,709	-0.01%
2022/11/28	1	44.90	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0	0.00	3.1	45.93	45.35	-3.1	6,849	-0.05%
2022/11/24	2	45.10	2	45.10	45.20	0	6,829	0.00%
2022/11/23	2	44.38	1	44.20	44.20	1	6,810	0.01%
2022/11/22	3.2	44.29	2.4	44.12	43.95	0.8	6,859	0.01%
2022/11/21	0.3	44.40	2.1	44.11	44.10	-1.8	6,880	-0.03%
2022/11/18	1	44.50	1	44.75	44.45	0	6,867	0.00%
2022/11/17	1.2	43.63	3	43.83	43.95	-1.9	6,861	-0.03%
2022/11/16	2.1	44.68	0	0.00	44.25	2.1	6,816	0.03%
2022/11/15	7.4	45.08	5	44.97	45.50	2.4	6,702	0.04%
2022/11/14	9	45.38	5	45.25	45.25	4	6,637	0.06%
2022/11/11	6	43.97	11	44.50	44.65	-5	6,548	-0.08%
2022/11/10	1	43.40	1	43.30	43.30	0	6,453	0.00%
2022/11/09	3.2	44.12	3.1	44.38	43.60	0	6,546	0.00%
2022/11/08	1	42.95	1	43.20	43.45	0	6,489	0.00%
2022/11/07	0	0.00	2.2	41.08	41.80	-2.2	6,546	-0.03%
2022/11/04	6	40.30	6	40.66	40.70	0	6,674	0.00%
2022/11/03	2	40.43	1.1	40.42	40.35	0.9	6,784	0.01%
2022/11/02	3	39.58	0.3	40.00	40.90	2.8	6,852	0.04%
2022/11/01	2.2	39.86	2	40.05	40.00	0.2	6,873	0.00%
2022/10/31	3.4	39.72	0	0.00	39.60	3.4	6,907	0.05%
2022/10/28	7	40.36	4	40.25	40.00	3	6,976	0.04%
2022/10/27	14	39.90	4.1	40.11	40.35	9.9	7,020	0.14%
2022/10/26	53	58.10	2	57.60	58.00	51	6,861	0.74%
2022/10/25	5.1	58.26	5	57.70	58.10	0.1	7,285	0.00%
2022/10/24	18	59.69	10	59.60	59.00	8	7,298	0.11%
2022/10/21	7.4	60.40	7	60.46	60.40	0.4	7,271	0.01%
2022/10/20	4	58.75	1	59.50	60.50	3	7,414	0.04%
2022/10/19	5	59.78	5.1	59.64	58.80	-0.1	7,709	0.00%
2022/10/18	5	58.12	14	57.79	59.00	-9	8,120	-0.11%
2022/10/17	2	54.90	0	0.00	57.40	2	9,704	0.02%
2022/10/14	3	56.37	5	56.42	56.50	-2	9,729	-0.02%
2022/10/13	9	57.17	6	55.52	54.70	3	10,220	0.03%
2022/10/12	11.2	55.14	5	56.08	56.60	6.2	9,827	0.06%
2022/10/07	2	53.60	6.3	53.38	53.60	-4.3	9,688	-0.04%
2022/10/06	2	52.60	3	51.77	53.10	-1	9,659	-0.01%
2022/10/05	6	51.52	2	51.65	51.40	4	9,655	0.04%
2022/10/04	0	0.00	14	49.40	50.30	-14	9,677	-0.14%
2022/10/03	3	49.93	0	0.00	49.85	3	9,596	0.03%
2022/09/30	2	50.65	0.1	50.70	51.40	2	9,546	0.02%
2022/09/29	10	51.69	1	52.30	51.40	9	9,562	0.09%
2022/09/28	5.8	51.57	0	0.00	50.60	5.8	9,600	0.06%
2022/09/27	1.1	53.59	0	0.00	53.70	1.1	9,542	0.01%
2022/09/26	11.5	53.48	11	53.80	53.50	0.5	9,574	0.01%
2022/09/23	1.8	56.23	3	56.70	56.10	-1.2	9,574	-0.01%
2022/09/22	13	56.52	0	0.00	56.50	13	9,599	0.14%
2022/09/21	1.3	58.18	1	58.30	58.40	0.3	9,561	0.00%
2022/09/19	6.5	58.45	0	0.00	58.00	6.5	9,556	0.07%
2022/09/16	10	59.77	0	0.00	59.80	10	9,573	0.10%
2022/09/15	2	59.00	4	60.28	60.30	-2	9,578	-0.02%
2022/09/14	7	58.96	1	59.00	59.00	6	9,595	0.06%
2022/09/13	1	60.50	2	60.70	60.70	-1	9,604	-0.01%
2022/09/08	8	58.81	3	59.51	60.30	5	9,752	0.05%
2022/09/07	7	58.51	0	0.00	58.00	7	9,759	0.07%
2022/09/06	0	0.00	2	59.75	60.00	-2	9,736	-0.02%
2022/09/05	3	59.57	0	0.00	59.90	3	9,788	0.03%
2022/09/02	6	60.07	0	0.00	59.20	6	9,859	0.06%
2022/09/01	7	61.16	22	61.00	61.30	-15	9,779	-0.15%
2022/08/31	3	63.50	8	63.51	63.10	-5	9,717	-0.05%
2022/08/30	1	62.70	1	63.00	63.40	0	9,714	0.00%
2022/08/29	1.1	62.53	3	62.57	62.80	-1.9	9,725	-0.02%
2022/08/26	3	64.20	10	64.28	64.30	-7	9,730	-0.07%
2022/08/23	1	62.20	3.1	61.91	61.80	-2.1	9,953	-0.02%
2022/08/22	0	0.00	1	63.30	63.20	-1	10,007	-0.01%
2022/08/19	2	62.50	50	62.19	63.00	-48	10,012	-0.48%
2022/08/18	0	62.80	2	63.00	63.00	-2	10,003	-0.02%
2022/08/17	0	0.00	3.1	63.40	63.30	-3.1	9,993	-0.03%
2022/08/16	9	63.12	6	63.10	63.50	3	9,996	0.03%
2022/08/15	3	64.73	2	64.80	64.90	1	9,864	0.01%
2022/08/12	8	63.13	0.1	63.80	63.00	7.9	9,811	0.08%
2022/08/11	9	63.97	12.5	63.69	64.50	-3.5	9,774	-0.04%
2022/08/10	8.1	61.53	14.1	60.95	61.50	-6	9,669	-0.06%
2022/08/09	3	59.50	8	59.71	60.00	-5	9,575	-0.05%
2022/08/08	1	58.00	8	58.01	58.00	-7	9,580	-0.07%
2022/08/05	8	57.23	2	57.45	57.70	6	9,675	0.06%
2022/08/04	3	54.90	10	55.10	56.00	-7	9,803	-0.07%
2022/08/03	5	57.06	1	56.30	56.40	4	9,749	0.04%
2022/08/02	9	57.78	2	57.80	57.90	7	9,726	0.07%
2022/08/01	15.5	56.01	31	56.99	57.90	-15.5	9,782	-0.16%
2022/07/29	2.2	54.80	0.5	54.80	54.80	1.8	9,333	0.02%
2022/07/28	19	60.71	2	60.60	60.80	17	9,592	0.18%
2022/07/27	17	60.39	6	60.27	60.80	11	9,631	0.11%
2022/07/26	25	60.82	15.1	61.27	61.10	9.9	9,605	0.10%
2022/07/25	17	58.13	9	58.74	59.60	8	9,320	0.09%
2022/07/22	38.5	57.04	47.6	57.27	58.00	-9.1	9,034	-0.10%
2022/07/21	2.1	59.20	6	59.20	59.20	-3.9	8,254	-0.05%
2022/07/20	65.3	68.84	3	65.70	65.70	62.3	8,214	0.76%
2022/07/19	1	72.20	20.1	72.55	72.90	-19.1	7,723	-0.25%
2022/07/18	7.1	71.61	0	0.00	72.80	7.1	7,758	0.09%
2022/07/15	0	0.00	1	70.90	70.90	-1	7,754	-0.01%
2022/07/14	0	0.00	1	71.30	71.30	-1	7,784	-0.01%
2022/07/13	0	0.00	7	71.04	71.20	-7	7,796	-0.09%
2022/07/12	3	69.53	0	0.00	69.10	3	7,877	0.04%
2022/07/11	7	69.73	1	69.50	69.40	6	7,850	0.08%
2022/07/08	10.1	71.03	0.2	70.80	70.90	9.9	7,817	0.13%
2022/07/07	4.2	69.62	4	69.95	71.00	0.2	7,858	0.00%
2022/07/06	4	70.16	1	70.50	69.90	3	8,040	0.04%
2022/07/05	1	71.10	1	72.50	71.40	0	8,002	0.00%
2022/07/04	11.1	70.99	10.1	70.66	71.40	1	7,999	0.01%
2022/07/01	3.4	71.71	0	0.00	70.30	3.4	8,025	0.04%
2022/06/30	0.1	73.90	0	0.00	73.40	0.1	7,927	0.00%
2022/06/29	1	74.50	1	75.10	74.80	0	7,915	0.00%
2022/06/28	0	0.00	1	75.40	74.80	-1	7,956	-0.01%
2022/06/24	0	0.00	1	73.70	74.50	-1	8,124	-0.01%
2022/06/23	1.1	72.76	1	72.30	72.70	0.1	8,146	0.00%
2022/06/22	2.1	73.33	5	73.16	72.70	-2.9	8,246	-0.03%
2022/06/20	1.1	73.97	0	0.00	72.60	1.1	8,320	0.01%
2022/06/17	20.2	74.97	3	75.07	74.30	17.2	8,386	0.20%
2022/06/16	1.2	77.46	1.5	77.09	75.70	-0.3	8,421	0.00%
2022/06/15	4	77.33	2	77.45	77.00	2	8,689	0.02%
2022/06/14	14	76.94	0	0.00	77.30	14	8,740	0.16%
2022/06/13	33.1	76.27	1	76.20	75.70	32.1	8,821	0.36%
2022/06/10	3	77.87	8	78.50	78.50	-5	8,757	-0.06%
2022/06/09	0	0.00	5.7	78.31	78.40	-5.7	8,756	-0.07%
2022/06/08	0.1	77.80	3	78.27	77.90	-2.9	8,770	-0.03%
2022/06/06	2	77.05	3.2	77.48	77.60	-1.2	8,844	-0.01%
2022/06/02	3	75.90	1	76.60	76.20	2	8,997	0.02%
2022/06/01	1	76.10	1.5	76.10	76.10	-0.5	9,142	-0.01%
2022/05/31	1	74.60	2.1	75.99	77.10	-1.1	9,138	-0.01%
2022/05/30	53	74.07	8.1	74.44	75.00	44.9	9,004	0.50%
2022/05/27	0.1	72.70	0.1	72.80	72.80	0	8,955	0.00%
2022/05/26	22.3	71.96	0	0.00	72.00	22.3	9,021	0.25%
2022/05/25	0	0.00	3	72.67	72.50	-3	9,173	-0.03%
2022/05/24	61	72.33	0	0.00	71.70	61	9,462	0.64%
2022/05/23	34	72.79	11	72.70	72.70	23	9,605	0.24%
2022/05/20	6.1	72.84	5	72.50	72.70	1.1	9,745	0.01%
2022/05/19	51	72.08	1	71.90	71.90	50	9,872	0.51%
2022/05/18	49.2	72.64	9.1	72.70	73.80	40.1	9,887	0.41%
2022/05/17	14	70.69	6	71.28	71.30	8	9,881	0.08%
2022/05/16	2.5	71.15	9	70.78	70.20	-6.5	9,838	-0.07%
2022/05/13	10	70.24	36	71.14	71.50	-26	9,759	-0.27%
2022/05/12	11.2	71.09	2	70.70	69.80	9.2	9,667	0.10%
2022/05/11	23	74.18	0	0.00	73.40	23	9,487	0.24%
2022/05/10	8.1	73.79	6	72.97	74.30	2.1	9,478	0.02%
2022/05/09	19	74.32	6	75.10	74.00	13	9,401	0.14%
2022/05/06	11.1	75.88	0	0.00	76.40	11.1	9,293	0.12%
2022/05/05	9.2	77.39	10.6	77.70	77.70	-1.4	9,294	-0.02%
2022/05/04	14.1	79.67	7	79.63	80.30	7.1	8,937	0.08%
2022/05/03	4	79.40	7	79.46	79.60	-3	8,877	-0.03%
2022/04/29	3.1	77.90	2	78.20	78.30	1.1	8,755	0.01%
2022/04/28	24.6	77.72	1	77.90	77.50	23.6	8,743	0.27%
2022/04/27	33	78.38	16.1	77.82	78.90	16.9	8,590	0.20%
2022/04/26	0	0.00	1.2	74.50	74.50	-1.2	7,745	-0.02%
2022/04/25	3.1	66.80	0	0.00	67.80	3.1	7,794	0.04%
2022/04/22	3.1	69.04	2	69.20	69.10	1.1	7,749	0.01%
2022/04/21	1	70.20	1	70.00	69.90	0	7,781	0.00%
2022/04/20	1	70.30	0	0.00	70.30	1	7,799	0.01%
2022/04/19	3	70.67	0.1	70.90	70.20	3	7,905	0.04%
2022/04/18	5.4	70.88	3	70.00	69.80	2.4	8,173	0.03%
2022/04/15	6	72.77	1.4	72.83	72.50	4.6	8,063	0.06%
2022/04/14	2.1	74.05	0	0.00	73.80	2.1	8,033	0.03%
2022/04/13	4.2	74.25	4	74.50	74.30	0.2	8,065	0.00%
2022/04/12	2.7	74.94	2	73.70	73.20	0.7	8,002	0.01%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/08	3	79.20	3	78.80	79.10	0	7,767	0.00%
2022/04/06	2.1	79.19	0	0.00	79.80	2.1	7,673	0.03%
2022/04/01	1	79.20	0	0.00	79.10	1	7,626	0.01%
2022/03/31	5	79.20	10	79.10	79.30	-5	7,628	-0.07%
2022/03/30	5	78.90	7	79.99	79.10	-2	7,624	-0.03%
2022/03/29	0	0.00	6.5	78.97	79.20	-6.5	7,527	-0.09%
2022/03/28	2	76.35	1	76.70	77.20	1	7,434	0.01%
2022/03/25	3	76.90	2	75.70	77.20	1	7,414	0.01%
2022/03/24	0.1	75.20	2.2	75.33	75.10	-2.2	7,271	-0.03%
2022/03/23	5	74.10	2	74.60	74.90	3	7,250	0.04%
2022/03/22	0	0.00	3.3	73.07	73.60	-3.3	7,157	-0.05%
2022/03/21	3.1	71.94	0	0.00	71.90	3.1	7,055	0.04%
2022/03/18	1	71.10	0	0.00	73.00	1	6,990	0.01%
2022/03/17	1	70.80	0	0.00	70.80	1	6,786	0.01%
2022/03/16	0	0.00	4.8	71.05	70.10	-4.8	6,737	-0.07%
2022/03/15	0	0.00	0.1	72.30	71.70	-0.1	6,594	0.00%
2022/03/14	1	72.10	0	0.00	72.10	1	6,578	0.02%
2022/03/11	5	72.00	0	0.00	72.10	5	6,614	0.08%
2022/03/10	13.3	71.88	2	71.40	71.90	11.3	6,630	0.17%
2022/03/09	10	69.33	3.2	69.25	69.90	6.8	6,627	0.10%
2022/03/08	9.1	68.79	3	67.60	67.60	6.1	6,590	0.09%
2022/03/07	5	70.30	1	71.50	70.60	4	6,421	0.06%
2022/03/04	1	73.20	0	0.00	73.30	1	6,411	0.02%
2022/03/03	2	73.40	6	73.60	73.60	-4	6,550	-0.06%
2022/03/02	1	71.60	0	0.00	72.40	1	6,620	0.02%
2022/03/01	2.6	71.54	0.4	71.40	72.00	2.3	6,599	0.03%
2022/02/25	4.1	71.32	0	0.00	71.60	4.1	6,532	0.06%
2022/02/24	6.6	73.00	26.2	72.43	71.50	-19.6	6,388	-0.31%
2022/02/23	1.2	74.28	8.3	73.85	74.40	-7.1	6,141	-0.12%
2022/02/22	2.6	71.67	11	70.98	71.80	-8.4	6,098	-0.14%
2022/02/21	4.5	71.29	0	0.00	71.90	4.5	5,982	0.08%
2022/02/18	0.8	68.79	0	0.00	69.90	0.8	5,863	0.01%
2022/02/17	0	0.00	2.1	69.00	68.80	-2.1	5,808	-0.04%
2022/02/16	3	67.90	1	67.70	67.80	2	5,947	0.03%
2022/02/14	0.1	67.75	0	0.00	67.50	0.1	6,087	0.00%
2022/02/11	0.1	68.50	0	0.00	68.90	0.1	6,110	0.00%
2022/02/10	0.1	67.90	1	68.50	68.80	-0.9	6,203	-0.01%
2022/02/09	0	0.00	0.6	67.85	67.70	-0.6	6,179	-0.01%
2022/02/08	17.1	67.50	2	68.05	67.70	15.1	6,283	0.24%
2022/02/07	0	0.00	6	65.20	67.20	-6	6,266	-0.10%
2022/01/26	0.2	63.70	3	63.77	63.70	-2.8	6,224	-0.04%
2022/01/25	0.4	63.55	0.7	64.06	63.40	-0.3	6,480	0.00%
2022/01/24	1.2	64.05	1	64.40	64.40	0.2	6,577	0.00%
2022/01/21	4.1	65.00	0	0.00	64.80	4.1	6,731	0.06%
2022/01/20	2	65.45	4	66.35	66.30	-2	6,874	-0.03%
2022/01/14	2	67.30	4	66.65	66.00	-2	8,057	-0.02%
2022/01/13	0	0.00	0.3	66.60	67.00	-0.3	8,087	0.00%
2022/01/12	1	66.60	4.3	66.35	66.50	-3.3	8,079	-0.04%
2022/01/11	0	0.00	9.9	66.44	67.00	-9.9	7,972	-0.12%
2022/01/07	1	63.00	0	0.00	62.80	1	7,732	0.01%
2022/01/06	1.1	64.26	11	63.40	63.60	-9.9	7,738	-0.13%
2022/01/04	2.1	63.00	10	63.20	63.20	-8	7,864	-0.10%
2021/12/30	0.1	63.70	2	63.60	63.80	-2	7,940	-0.02%
2021/12/29	0.1	63.50	0	0.00	63.50	0.1	8,031	0.00%
2021/12/27	10	63.70	0.2	63.20	63.00	9.8	8,192	0.12%
2021/12/24	0.2	63.20	4.5	63.13	63.30	-4.3	8,294	-0.05%
2021/12/23	0	0.00	40.4	62.20	62.50	-40.4	8,336	-0.48%
2021/12/22	3	62.60	0	0.00	62.00	3	8,446	0.04%
2021/12/21	0.1	62.40	0.1	63.00	62.40	0	8,678	0.00%
2021/12/20	0	0.00	2	61.90	61.40	-2	9,124	-0.02%
2021/12/17	1	61.70	0	0.00	61.30	1	9,432	0.01%
2021/12/15	1.1	62.00	0.1	62.00	61.90	1.1	10,653	0.01%
2021/12/14	6.1	61.19	1	60.90	61.00	5.1	10,919	0.05%
2021/12/13	9.2	62.00	2.8	62.31	61.60	6.4	11,008	0.06%
2021/12/10	2	63.30	0	0.00	63.20	2	11,117	0.02%
2021/12/09	2	64.25	0	0.00	64.00	2	11,358	0.02%
2021/12/08	2	64.55	0	0.00	64.10	2	11,789	0.02%
2021/12/07	1.5	63.47	0.1	64.40	64.40	1.4	12,028	0.01%
2021/12/06	7.5	63.13	3	63.20	63.00	4.5	12,160	0.04%
2021/12/03	2.2	63.51	0	0.00	63.40	2.2	12,276	0.02%
2021/12/02	3	63.80	0	0.00	63.70	3	12,428	0.02%
2021/11/30	1.2	64.83	0.3	64.90	64.20	1	12,675	0.01%
2021/11/29	8.1	62.95	6.4	63.85	63.80	1.7	12,668	0.01%
2021/11/26	11.7	65.23	0	0.00	64.90	11.7	12,667	0.09%
2021/11/25	4	67.00	30	66.90	66.70	-26	12,678	-0.21%
2021/11/24	4.1	66.77	2	67.10	66.90	2.1	12,709	0.02%
2021/11/23	7	66.61	2	67.00	66.50	5	12,738	0.04%
2021/11/22	2	66.65	3.4	66.89	66.70	-1.4	12,707	-0.01%
2021/11/19	10.2	67.56	3.8	67.56	67.10	6.4	12,660	0.05%
2021/11/18	1.8	68.69	5.4	68.67	68.70	-3.6	12,521	-0.03%
2021/11/17	0	0.00	1.4	68.81	68.90	-1.4	12,501	-0.01%
2021/11/16	2.3	68.71	3	68.40	68.50	-0.7	12,484	-0.01%
2021/11/15	17.1	69.34	4.4	69.86	69.00	12.7	12,470	0.10%
2021/11/12	2	67.30	0	0.00	68.50	2	12,312	0.02%
2021/11/11	5.1	66.52	1.5	66.72	66.70	3.6	12,278	0.03%
2021/11/10	2	66.95	1	67.60	66.80	1	12,311	0.01%
2021/11/09	2.5	66.94	6.8	66.83	67.50	-4.3	12,330	-0.03%
2021/11/08	2.1	67.75	5	67.50	67.50	-2.9	12,253	-0.02%
2021/11/05	1	66.60	3	66.73	67.00	-2	12,270	-0.02%
2021/11/04	3	68.53	0	0.00	68.50	3	12,132	0.02%
2021/11/03	0.1	69.60	4.8	69.55	69.60	-4.6	12,059	-0.04%
2021/11/02	2.4	69.44	58	68.18	68.20	-55.7	11,962	-0.47%
2021/11/01	1	70.50	7.2	70.79	70.90	-6.2	11,713	-0.05%
2021/10/29	2	71.20	21.2	71.03	70.90	-19.2	11,593	-0.17%
2021/10/28	4.1	69.88	11.6	69.63	69.90	-7.5	11,409	-0.07%
2021/10/27	9.1	68.67	4.7	69.73	69.90	4.4	11,209	0.04%
2021/10/26	6.2	64.91	28.2	63.83	67.20	-22.1	10,637	-0.21%
2021/10/25	6.1	61.36	4	61.60	61.90	2.1	10,289	0.02%
2021/10/22	11.1	60.03	14.1	59.66	60.80	-3	10,202	-0.03%
2021/10/21	6.1	58.22	3	57.30	58.20	3.1	10,106	0.03%
2021/10/20	0	0.00	2	56.70	57.30	-2	10,103	-0.02%
2021/10/19	0.1	56.70	0	0.00	57.00	0.1	10,262	0.00%
2021/10/18	4	56.03	1.1	56.78	56.40	2.9	10,314	0.03%
2021/10/15	3	54.80	0	0.00	55.20	3	10,382	0.03%
2021/10/14	0	0.00	2	54.60	54.50	-2	10,443	-0.02%
2021/10/13	5	54.52	1	54.40	54.80	4	10,588	0.04%
2021/10/12	14.1	55.48	1	55.70	55.30	13.1	10,583	0.12%
2021/10/08	11.2	56.81	5	57.10	56.80	6.2	10,518	0.06%
2021/10/07	0	0.00	1	56.10	56.40	-1	10,529	-0.01%
2021/10/06	15	55.76	7	56.64	55.30	8	10,674	0.07%
2021/10/05	5	55.62	2	56.00	56.00	3	10,724	0.03%
2021/10/04	0	55.70	0.1	55.70	55.30	-0.1	10,856	0.00%
2021/10/01	4.6	56.19	0	0.00	56.00	4.6	11,058	0.04%
2021/09/30	1.3	57.86	3	58.00	57.40	-1.7	11,098	-0.02%
2021/09/29	0.1	57.70	3	57.80	57.40	-2.9	11,014	-0.03%
2021/09/28	13.1	57.98	7	57.34	57.90	6.1	10,929	0.06%
2021/09/27	26.4	56.84	2	57.95	56.10	24.4	10,701	0.23%
2021/09/24	25.4	60.50	4.4	60.07	59.80	21	10,230	0.20%
2021/09/23	48.7	61.17	5.3	60.84	61.10	43.4	9,950	0.44%
2021/09/22	24	82.44	7	82.74	82.30	17	9,324	0.18%
2021/09/17	1	83.80	4.3	85.00	85.00	-3.3	9,002	-0.04%
2021/09/16	1.1	85.02	2	84.60	83.90	-0.9	8,754	-0.01%
2021/09/15	2	84.15	1.1	84.48	84.60	0.9	8,643	0.01%
2021/09/14	6.1	82.32	10.8	81.72	83.50	-4.7	8,435	-0.06%
2021/09/13	14.2	81.49	6.8	83.30	81.50	7.4	8,187	0.09%
2021/09/10	7.4	80.62	0.8	80.20	81.20	6.6	7,808	0.08%
2021/09/09	4.2	76.33	5.6	77.37	78.50	-1.4	7,588	-0.02%
2021/09/08	9.1	76.14	3	75.10	75.10	6.1	7,397	0.08%
2021/09/07	2.1	74.75	6	75.23	76.10	-3.9	7,242	-0.05%
2021/09/06	5.1	71.90	26	73.52	73.60	-20.9	7,053	-0.30%
2021/09/02	9.2	70.97	0	0.00	69.40	9.2	6,743	0.14%
2021/09/01	0.2	71.50	12.5	71.47	71.30	-12.3	6,592	-0.19%
2021/08/31	2.4	67.78	14.5	68.22	69.30	-12.1	6,396	-0.19%
2021/08/30	0.4	67.54	4	67.53	67.60	-3.7	6,261	-0.06%
2021/08/27	0	0.00	7	66.50	66.90	-7	6,208	-0.11%
2021/08/25	0	0.00	2	65.20	65.40	-2	6,158	-0.03%
2021/08/24	0.1	64.60	0	0.00	64.80	0.1	6,142	0.00%
2021/08/23	4.3	64.46	1.6	64.68	64.80	2.6	6,169	0.04%
2021/08/20	2	63.50	2	63.55	63.00	0	6,168	0.00%
2021/08/19	1	64.20	0	0.00	63.60	1	6,197	0.02%
2021/08/18	1	63.90	0.3	65.40	65.40	0.7	6,155	0.01%
2021/08/17	12.1	64.88	10	64.16	63.50	2.1	6,094	0.03%
2021/08/16	2.1	66.52	0.8	67.81	65.90	1.3	6,041	0.02%
2021/08/13	0.2	67.00	3	67.93	67.80	-2.8	5,959	-0.05%
2021/08/12	1	65.80	3	66.70	67.00	-2	5,897	-0.03%
2021/08/11	1	65.20	8	65.31	65.30	-7	5,920	-0.12%
2021/08/10	1	65.10	5	64.90	64.50	-4	5,951	-0.07%
2021/08/09	0	0.00	1	64.90	64.90	-1	6,139	-0.02%
2021/08/06	1	64.40	0	0.00	64.70	1	6,274	0.02%
2021/08/05	1.1	64.99	0	0.00	64.70	1.1	6,402	0.02%
2021/08/03	1.1	63.82	2.1	63.89	64.30	-1	6,917	-0.01%
2021/08/02	1.1	62.32	0	0.00	63.60	1.1	7,003	0.02%
2021/07/28	8	61.03	1	60.70	61.40	7	7,070	0.10%
2021/07/27	5.1	62.97	9	63.20	62.10	-3.9	7,230	-0.05%
2021/07/26	8	65.71	3	64.93	64.80	5	7,176	0.07%
2021/07/23	6.3	65.91	2	66.40	66.40	4.3	7,135	0.06%
2021/07/22	5.4	65.00	1	65.20	65.00	4.4	6,977	0.06%
2021/07/21	10.7	64.92	15	64.67	65.10	-4.3	6,938	-0.06%
2021/07/20	7.2	65.72	2.5	66.16	65.80	4.7	6,906	0.07%
2021/07/19	6.2	66.45	7.3	67.57	66.60	-1.1	6,888	-0.02%
2021/07/16	1	65.40	3.1	65.34	65.60	-2.1	6,921	-0.03%
2021/07/15	0	0.00	4	64.75	64.80	-4	6,945	-0.06%
2021/07/14	3.5	63.08	4	62.93	63.30	-0.5	6,955	-0.01%
2021/07/13	10.3	64.21	0	0.00	64.00	10.3	7,001	0.15%
2021/07/12	1.2	63.98	4.1	64.79	65.40	-2.9	6,962	-0.04%
2021/07/09	13.2	63.09	7.1	62.87	62.90	6.1	6,865	0.09%
2021/07/08	11.1	60.84	13.6	61.48	62.90	-2.4	6,744	-0.04%
2021/07/07	3.2	58.83	2.4	58.83	59.10	0.8	6,524	0.01%
2021/07/06	0	0.00	1	56.90	56.80	-1	6,403	-0.02%
2021/07/05	2.1	56.82	0	0.00	56.70	2.1	6,492	0.03%
2021/07/02	2.1	56.47	1	57.00	56.40	1.1	6,586	0.02%
2021/07/01	0.2	57.10	0	0.00	56.60	0.2	6,649	0.00%
2021/06/30	4.2	56.56	1.3	56.67	56.60	2.9	6,742	0.04%
2021/06/29	3	56.63	2	57.00	56.70	1	6,807	0.01%
2021/06/28	2.4	57.42	7.4	56.24	57.60	-5	6,848	-0.07%
2021/06/25	0.1	54.70	0	0.00	54.80	0.1	6,779	0.00%
2021/06/24	5	54.56	15	54.70	54.20	-10	7,383	-0.14%
2021/06/23	1	53.90	1	54.10	54.00	0	7,402	0.00%
2021/06/22	0.1	53.80	0.2	54.00	53.80	-0.1	7,489	0.00%
2021/06/21	0.1	54.30	6	53.95	53.90	-5.9	7,565	-0.08%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	11	53.19	0	0.00	53.20	11	7,575	0.15%
2021/06/16	4.2	53.60	1	53.60	53.40	3.2	7,669	0.04%
2021/06/15	0	53.70	0	0.00	53.70	0	7,756	0.00%
2021/06/11	0	0.00	1	53.10	53.20	-1	7,884	-0.01%
2021/06/10	0.2	52.30	0	0.00	52.30	0.2	7,938	0.00%
2021/06/09	1	52.40	0	0.00	52.10	1	7,982	0.01%
2021/06/08	1	52.20	10	52.00	52.30	-9	8,079	-0.11%
2021/06/07	3	52.10	0	0.00	52.20	3	8,253	0.04%
2021/06/04	3	52.50	0	0.00	52.50	3	8,346	0.04%
2021/06/03	0	0.00	4	52.50	52.70	-4	8,488	-0.05%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/06/01	0.1	52.50	0	0.00	52.50	0.1	8,588	0.00%
2021/05/31	1	52.50	5	52.50	52.50	-4	8,689	-0.05%
2021/05/28	3	52.50	2.2	52.35	52.40	0.8	8,738	0.01%
2021/05/27	1	51.80	5	51.70	52.00	-4	8,795	-0.05%
2021/05/26	7	51.57	1	51.50	51.80	6	8,838	0.07%
2021/05/25	6.4	51.85	1	51.80	51.70	5.4	8,879	0.06%
2021/05/24	1	51.30	0	0.00	51.50	1	8,946	0.01%
2021/05/21	3	51.47	3	51.67	51.70	0	9,023	0.00%
2021/05/20	1.1	50.85	0.2	51.30	51.00	0.9	9,068	0.01%
2021/05/19	0	0.00	28.1	51.17	51.20	-28.1	9,040	-0.31%
2021/05/18	17	50.01	10	50.23	51.00	7	9,037	0.08%
2021/05/17	13.1	48.73	3	49.30	48.45	10.1	8,988	0.11%
2021/05/14	8.3	51.10	11	51.29	51.00	-2.7	8,783	-0.03%
2021/05/13	1.9	49.73	3	49.55	49.85	-1.1	8,642	-0.01%
2021/05/12	21	50.46	5	50.45	50.20	16	8,526	0.19%
2021/05/11	1.4	53.51	8	54.41	53.80	-6.6	8,165	-0.08%
2021/05/10	1.2	53.56	3	54.40	54.60	-1.8	7,961	-0.02%
2021/05/07	1	53.10	1.5	53.23	53.50	-0.5	7,907	-0.01%
2021/05/06	2	53.00	0	0.00	53.00	2	7,904	0.03%
2021/05/05	2	52.50	1	52.00	52.50	1	7,852	0.01%
2021/05/04	6.5	51.98	6	52.38	52.20	0.5	7,773	0.01%
2021/05/03	2	52.95	1	53.20	53.10	1	7,497	0.01%
2021/04/29	0.1	53.10	2	53.10	53.10	-1.9	7,427	-0.03%
2021/04/28	3	53.50	0	0.00	53.70	3	7,378	0.04%
2021/04/27	0	0.00	0.3	53.90	54.10	-0.3	7,421	0.00%
2021/04/26	4.1	54.13	11	54.48	54.30	-6.9	7,393	-0.09%
2021/04/23	1.6	52.81	0	0.00	53.20	1.6	7,335	0.02%
2021/04/22	10.2	53.07	10	53.10	52.70	0.2	7,311	0.00%
2021/04/21	0.2	53.00	8	53.84	54.10	-7.8	7,133	-0.11%
2021/04/20	3.1	52.99	0	0.00	53.10	3.1	7,055	0.04%
2021/04/19	2	53.00	1.4	53.00	53.10	0.6	7,025	0.01%
2021/04/16	4	51.00	18	50.58	51.40	-14	6,894	-0.20%
2021/04/15	0	0.00	5	50.00	50.10	-5	6,783	-0.07%
2021/04/14	11.8	49.62	0	0.00	49.55	11.8	6,728	0.18%
2021/04/13	0	0.00	2	49.90	49.85	-2	6,716	-0.03%
2021/04/12	0	0.00	1	49.95	49.95	-1	6,649	-0.02%
2021/04/09	7	49.28	4	49.20	49.45	3	6,629	0.05%
2021/04/08	11	49.98	6	49.99	49.80	5	6,544	0.08%
2021/04/07	0	0.00	10.1	49.97	50.00	-10.1	6,455	-0.16%
2021/04/06	1	49.70	9	49.97	50.00	-8	6,395	-0.13%
2021/04/01	10	49.48	0	0.00	49.60	10	6,285	0.16%
2021/03/31	6	49.30	5.1	49.55	49.50	0.9	6,175	0.01%
2021/03/30	16	48.60	11	48.89	48.90	5	6,036	0.08%
2021/03/29	9.3	48.84	7.4	48.73	48.85	1.9	5,902	0.03%
2021/03/26	0.1	45.55	0	0.00	45.75	0.1	5,279	0.00%
2021/03/25	0.2	45.00	6	45.05	45.20	-5.8	5,226	-0.11%
2021/03/24	12	44.59	1	45.20	44.40	11	5,136	0.21%
2021/03/23	0.2	45.00	1	44.90	45.20	-0.8	5,052	-0.02%
2021/03/22	10	44.50	0	0.00	44.85	10	5,014	0.20%
2021/03/19	4	44.51	0	0.00	44.55	4	4,970	0.08%
2021/03/18	2	45.05	8	45.14	45.15	-6	4,895	-0.12%
2021/03/17	2.8	45.16	4	45.00	45.30	-1.2	4,839	-0.03%
2021/03/16	1	44.40	3	44.23	44.40	-2	4,730	-0.04%
2021/03/12	2	43.33	1	43.15	43.30	1	4,930	0.02%
2021/03/11	3.2	43.97	4	43.95	43.80	-0.8	4,909	-0.02%
2021/03/10	4	43.85	0.1	43.80	43.85	3.9	4,774	0.08%
2021/03/09	4	43.30	0	0.00	43.50	4	4,695	0.09%
2021/03/08	2.1	42.71	0	0.00	42.75	2.1	4,623	0.05%
2021/03/05	1	41.90	1.2	42.08	42.15	-0.2	4,621	0.00%
2021/03/04	1.1	42.36	12	42.36	42.20	-10.9	4,853	-0.22%
2021/03/03	0	0.00	2	41.93	42.05	-2	4,788	-0.04%
2021/02/26	2.1	41.48	5.2	41.44	41.70	-3.1	4,687	-0.07%
2021/02/25	4.2	41.51	5	41.55	41.65	-0.8	4,612	-0.02%
2021/02/23	10	41.60	13	41.65	41.75	-3	4,563	-0.07%
2021/02/22	1	41.15	2	41.25	41.20	-1	4,583	-0.02%
2021/02/19	0	0.00	1	40.75	40.90	-1	4,526	-0.02%
2021/02/18	1	40.70	0	0.00	40.90	1	4,534	0.02%
2021/02/17	1	40.25	3.5	39.96	40.20	-2.5	4,507	-0.06%
2021/02/04	5	39.00	0	0.00	39.45	5	4,576	0.11%
2021/02/03	5	39.10	0	0.00	39.10	5	4,711	0.11%
2021/02/01	0	0.00	2	38.70	38.80	-2	4,840	-0.04%
2021/01/29	1	38.80	0	0.00	38.75	1	4,864	0.02%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/22	6	39.43	1	39.50	39.60	5	4,948	0.10%
2021/01/21	0.5	39.50	11	39.58	39.50	-10.5	5,016	-0.21%
2021/01/20	5	39.58	2	39.55	39.35	3	5,139	0.06%
2021/01/19	2	40.00	0	0.00	40.00	2	5,446	0.04%
2021/01/15	2	40.30	0	0.00	40.25	2	5,380	0.04%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/13	0	0.00	0.6	40.65	40.70	-0.6	5,365	-0.01%
2021/01/12	3	40.90	0	0.00	40.50	3	5,374	0.06%
2021/01/11	0	0.00	6	40.80	40.65	-6	5,350	-0.11%
2021/01/06	0	0.00	9	40.55	40.20	-9	5,376	-0.17%
2021/01/04	1	40.80	1	40.80	40.70	0	5,346	0.00%
2020/12/31	0	0.00	6	40.90	40.90	-6	5,360	-0.11%
2020/12/30	5	40.80	0	0.00	40.75	5	5,371	0.09%
2020/12/28	0	0.00	1	40.50	40.55	-1	5,409	-0.02%
2020/12/24	0	0.00	0.1	40.45	40.60	-0.1	5,530	0.00%
2020/12/23	6	40.15	0.1	40.25	40.10	5.9	5,534	0.11%
2020/12/22	0	0.00	2	40.53	40.25	-2	5,545	-0.04%
2020/12/18	0	0.00	20	40.65	40.60	-20	5,583	-0.36%
2020/12/17	2	40.55	0.1	40.70	40.75	1.9	5,590	0.03%
2020/12/16	2	40.68	1	40.65	40.75	1	5,582	0.02%
2020/12/11	3.2	40.50	0	0.00	40.55	3.2	5,568	0.06%
2020/12/10	1.1	40.26	0	0.00	40.35	1.1	5,520	0.02%
2020/12/09	22	40.43	15	40.18	40.40	7	5,490	0.13%
2020/12/08	11	41.40	0	0.00	41.20	11	5,326	0.21%
2020/12/07	0	0.00	3	41.95	41.75	-3	5,223	-0.06%
2020/12/04	1	41.55	1.5	41.52	41.55	-0.5	5,175	-0.01%
2020/12/03	2	41.43	0	0.00	41.45	2	5,148	0.04%
2020/12/02	8	41.38	0	0.00	41.25	8	5,134	0.16%
2020/12/01	4	41.86	1	41.65	41.65	3	5,124	0.06%
2020/11/30	1	42.10	11	41.91	42.05	-10	5,073	-0.20%
2020/11/27	3	40.95	1	41.35	41.35	2	4,872	0.04%
2020/11/26	2	40.90	0	0.00	41.00	2	4,964	0.04%
2020/11/25	10	41.08	0	0.00	40.80	10	5,174	0.19%
2020/11/24	3	41.07	0	0.00	41.00	3	5,340	0.06%
2020/11/23	16	41.41	10.2	41.40	41.30	5.8	5,495	0.11%
2020/11/20	0	0.00	18	41.29	41.40	-18	5,501	-0.33%
2020/11/19	12	41.37	3	41.42	41.40	9	5,590	0.16%
2020/11/18	0	0.00	4	40.99	40.95	-4	5,553	-0.07%
2020/11/17	2	40.85	1.1	40.85	40.85	0.9	5,622	0.02%
2020/11/13	0.3	41.00	28	40.63	40.70	-27.7	6,573	-0.42%
2020/11/11	0.1	40.85	7	41.07	41.40	-6.9	6,913	-0.10%
2020/11/10	3	40.50	2	40.85	40.65	1	6,835	0.01%
2020/11/09	0	0.00	1	40.15	40.20	-1	6,776	-0.01%
2020/11/06	3	40.15	1	40.30	40.05	2	6,781	0.03%
2020/11/05	2	40.20	2	40.30	40.25	0	6,780	0.00%
2020/11/04	2	39.90	0	0.00	40.00	2	6,756	0.03%
2020/11/03	5	40.11	1	40.05	40.05	4	6,766	0.06%
2020/11/02	1.3	39.53	1	39.50	39.70	0.3	6,788	0.00%
2020/10/30	10	39.86	0	0.00	39.50	10	6,796	0.15%
2020/10/29	10.3	39.93	2	39.95	40.05	8.3	6,757	0.12%
2020/10/28	12	40.76	1	40.50	40.55	11	6,752	0.16%
2020/10/27	7.3	40.76	6	40.91	41.05	1.3	6,679	0.02%
2020/10/26	1.1	38.75	0	0.00	38.75	1.1	6,324	0.02%
2020/10/23	0.1	38.80	0	0.00	38.70	0.1	6,412	0.00%
2020/10/21	0.1	38.55	0	0.00	38.55	0.1	6,530	0.00%
2020/10/20	1	38.60	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.60	6	38.52	38.55	-5	6,523	-0.08%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/15	2	38.55	5	38.68	38.55	-3	6,509	-0.05%
2020/10/14	0	0.00	21	38.95	38.95	-21	6,508	-0.32%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	2	38.80	1	39.30	38.85	1	6,755	0.01%
2020/10/08	1	39.30	0	0.00	39.30	1	6,856	0.01%
2020/10/07	2.1	39.80	20.5	40.00	39.75	-18.4	6,888	-0.27%
2020/10/06	0	0.00	13	39.65	39.90	-13	6,927	-0.19%
2020/09/30	1.1	38.81	10	38.80	38.90	-8.9	6,943	-0.13%
2020/09/29	1	38.90	0.5	38.85	38.85	0.5	6,951	0.01%
2020/09/25	1	38.95	1	39.75	39.30	0	6,921	0.00%
2020/09/24	5	39.47	0	0.00	39.40	5	6,959	0.07%
2020/09/23	2	40.35	0	0.00	40.20	2	7,020	0.03%
2020/09/18	2	41.68	0	0.00	41.70	2	7,052	0.03%
2020/09/16	2	41.73	9	41.70	41.65	-7	7,082	-0.10%
2020/09/14	22	41.55	0	0.00	41.55	22	7,072	0.31%
2020/09/11	3	41.63	0	0.00	41.30	3	7,096	0.04%
2020/09/10	1	41.25	11	41.18	41.10	-10	7,073	-0.14%
2020/09/09	1	40.80	1	41.10	41.40	0	7,137	0.00%
2020/09/08	0	0.00	5	41.38	41.40	-5	7,177	-0.07%
2020/09/07	0	0.00	5	41.51	41.45	-5	7,272	-0.07%
2020/09/03	1	41.60	2	41.85	41.80	-1	7,475	-0.01%
2020/09/02	1	41.55	10	41.20	41.45	-9	7,464	-0.12%
2020/09/01	10	42.33	2	41.85	41.85	8	7,474	0.11%
2020/08/31	39	42.83	3	42.70	43.20	36	7,377	0.49%
2020/08/28	7	42.17	10	42.55	42.20	-3	7,189	-0.04%
2020/08/27	35	40.15	1	40.05	40.05	34	7,080	0.48%
2020/08/26	0	0.00	2	39.25	39.35	-2	6,946	-0.03%
2020/08/25	6	39.00	3	38.93	39.00	3	6,912	0.04%
2020/08/24	3	38.18	0	0.00	37.85	3	6,825	0.04%
2020/08/21	0	0.00	6	38.05	38.25	-6	6,772	-0.09%
2020/08/20	5	37.54	3	37.28	37.45	2	6,713	0.03%
2020/08/19	27	37.55	5	38.63	39.05	22	6,444	0.34%
2020/08/18	0	0.00	12	54.73	54.70	-12	5,689	-0.21%
2020/08/17	5.1	53.53	41	53.39	54.40	-35.9	5,504	-0.65%
2020/08/14	20	52.60	0	0.00	53.10	20	5,306	0.38%
2020/08/13	0	0.00	45	53.22	53.40	-45	5,255	-0.86%
2020/08/11	0	0.00	15	53.30	52.70	-15	5,238	-0.29%
2020/08/10	12	53.30	20	53.20	53.30	-8	5,258	-0.15%
2020/08/07	0	0.00	15	53.30	53.00	-15	5,258	-0.29%
2020/08/06	0	0.00	2	53.70	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	10	52.60	53.00	-10	5,195	-0.19%
2020/08/04	2	52.20	0	0.00	52.20	2	5,175	0.04%
2020/08/03	4	51.90	1	52.40	52.20	3	5,146	0.06%
2020/07/31	1	51.00	0.1	50.80	50.80	0.9	5,063	0.02%
2020/07/29	15	49.53	1	49.50	49.50	14	4,963	0.28%
2020/07/28	10	47.15	0	0.00	47.00	10	4,892	0.20%
2020/07/24	10	48.55	0	0.00	48.50	10	4,848	0.21%
2020/07/23	3	49.62	0	0.00	49.45	3	4,880	0.06%
2020/07/22	5.1	50.00	0	0.00	49.90	5.1	4,941	0.10%
2020/07/21	10	49.45	0	0.00	50.20	10	4,939	0.20%
2020/07/20	12	49.05	0	0.00	48.95	12	4,914	0.24%
2020/07/17	70	50.38	3	50.77	49.55	67	4,874	1.37%
2020/07/16	2	51.35	0	0.00	51.20	2	4,761	0.04%
2020/07/15	3	54.07	24.4	53.81	53.80	-21.4	4,637	-0.46%
2020/07/14	8	53.90	5	53.62	54.00	3	4,523	0.07%
2020/07/13	1	53.60	20	53.70	53.60	-19	4,460	-0.43%
2020/07/10	6	53.50	4	52.95	53.00	2	4,428	0.05%
2020/07/08	0	0.00	35.5	54.46	54.60	-35.5	4,335	-0.82%
2020/07/07	7	54.01	0	0.00	54.20	7	4,296	0.16%
2020/07/06	0	0.00	2	54.20	54.10	-2	4,287	-0.05%
2020/07/03	1	53.60	1.3	53.53	53.50	-0.3	4,273	-0.01%
2020/07/02	0	0.00	15	52.70	54.00	-15	4,302	-0.35%
2020/06/30	0.1	50.80	10	50.70	51.10	-9.9	4,565	-0.22%
2020/06/29	0	0.00	1	50.20	50.30	-1	4,533	-0.02%
2020/06/24	0	0.00	1	50.70	50.60	-1	4,515	-0.02%
2020/06/23	1.2	50.40	1	50.60	50.60	0.2	4,522	0.00%
2020/06/19	2	50.50	0	0.00	50.20	2	4,583	0.04%
2020/06/17	11	49.85	0	0.00	49.85	11	4,584	0.24%
2020/06/16	0	0.00	1	50.30	50.20	-1	4,617	-0.02%
2020/06/12	11	48.56	1	49.75	49.80	10	4,626	0.22%
2020/06/11	63	50.74	3	51.23	50.10	60	4,573	1.31%
2020/06/10	21.1	51.10	0.2	51.20	51.40	20.9	4,436	0.47%
2020/06/08	1	49.20	0	0.00	49.60	1	4,375	0.02%
2020/06/03	2	48.40	1	48.30	48.30	1	4,290	0.02%
2020/06/01	1	46.10	1	46.15	46.05	0	4,098	0.00%
2020/05/29	1	45.45	38	46.00	45.70	-37	4,059	-0.91%
2020/05/22	3	45.15	0	0.00	45.00	3	3,892	0.08%
2020/05/21	1	45.80	0	0.00	45.80	1	3,845	0.03%
2020/05/20	38	45.06	7	45.21	45.00	31	3,794	0.82%
2020/05/19	0.1	45.10	0	0.00	45.25	0.1	3,756	0.00%
2020/05/18	3	44.55	0	0.00	44.65	3	3,691	0.08%
2020/05/14	0	0.00	1	43.65	43.65	-1	3,569	-0.03%
2020/05/13	0	0.00	1	44.05	44.10	-1	3,538	-0.03%
2020/05/12	1	44.15	0	0.00	43.85	1	3,524	0.03%
2020/05/11	1.1	44.35	2	44.23	44.30	-0.9	3,489	-0.03%
2020/05/08	1	44.15	5	44.00	43.95	-4	3,459	-0.12%
2020/05/05	2	43.80	4	43.90	43.80	-2	3,424	-0.06%
2020/05/04	1	43.75	2	43.70	43.75	-1	3,409	-0.03%
2020/04/30	0.3	44.60	0	0.00	44.60	0.3	3,406	0.01%
2020/04/29	1	44.60	1	44.90	44.65	0	3,369	0.00%
2020/04/28	1	43.70	1	43.85	43.95	0	3,313	0.00%
2020/04/27	3	42.43	3	42.68	42.75	0	3,294	0.00%
2020/04/23	3	41.68	0	0.00	41.60	3	3,202	0.09%
2020/04/22	2	41.20	0	0.00	41.55	2	3,177	0.06%
2020/04/21	0	0.00	1	41.30	41.20	-1	3,165	-0.03%
2020/04/17	4	42.10	0	0.00	41.80	4	3,106	0.13%
2020/04/15	1	42.00	5	42.05	41.95	-4	3,021	-0.13%
2020/04/13	5	41.50	7	41.49	41.25	-2	2,954	-0.07%
2020/04/09	9	41.39	4	41.50	41.30	5	2,923	0.17%
2020/04/08	3	41.37	1	41.75	41.75	2	2,875	0.07%
2020/04/07	6	41.93	5	41.40	41.30	1	2,832	0.04%
2020/04/06	6	41.88	2	41.55	41.95	4	2,735	0.15%
2020/04/01	4	41.99	2	41.98	42.00	2	2,553	0.08%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	1	34.20	34.75	-1	2,288	-0.04%
2020/03/27	1	34.60	0	0.00	34.80	1	2,431	0.04%
2020/03/25	3	32.85	1	33.45	33.40	2	2,631	0.08%
2020/03/24	0	0.00	1	31.15	31.45	-1	2,628	-0.04%
2020/03/23	0	0.00	2	30.18	30.10	-2	2,638	-0.08%
2020/03/13	0	0.00	1	37.50	37.45	-1	2,383	-0.04%
2020/03/12	2	40.00	0	0.00	39.40	2	2,313	0.09%
2020/03/09	0	0.00	0.8	40.50	40.30	-0.8	2,273	-0.04%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/01/30	1	42.65	0	0.00	42.10	1	2,738	0.04%
2020/01/16	0	0.00	1	45.10	44.95	-1	2,734	-0.04%
2020/01/13	1	45.35	0	0.00	45.35	1	2,805	0.04%
2020/01/07	1	44.75	0	0.00	44.60	1	2,929	0.03%
2020/01/06	0	0.00	1	44.60	44.60	-1	2,928	-0.03%
2019/12/27	0	0.00	0.2	45.40	45.40	-0.2	2,945	-0.01%
2019/12/24	0	0.00	4	44.61	44.70	-4	2,909	-0.14%
2019/12/23	5	44.67	0	0.00	43.90	5	2,739	0.18%
2019/12/20	10	43.90	0	0.00	43.90	10	2,586	0.39%
2019/12/19	5	44.60	0	0.00	44.30	5	2,435	0.21%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/13	0	0.00	2	45.55	45.60	-2	2,247	-0.09%
2019/12/12	1	45.75	0	0.00	45.55	1	2,231	0.04%
2019/12/10	0	0.00	1	45.50	45.65	-1	2,205	-0.05%
2019/12/03	1	45.90	1	46.15	46.35	0	2,115	0.00%
2019/12/02	1	45.85	0	0.00	45.75	1	2,120	0.05%
2019/11/29	1	45.80	0	0.00	45.60	1	2,116	0.05%
2019/11/27	1	46.55	0	0.00	46.45	1	2,060	0.05%
2019/11/19	0	0.00	1	47.60	47.40	-1	1,928	-0.05%
2019/11/18	0	0.00	2	47.95	47.65	-2	1,887	-0.11%
2019/11/15	7	48.56	1	48.15	48.15	6	1,869	0.32%
2019/11/14	6	47.32	11	47.91	48.30	-5	1,824	-0.27%
2019/11/13	0	0.00	1	45.90	45.80	-1	1,658	-0.06%
2019/11/12	1	46.60	1	46.70	46.70	0	1,703	0.00%
2019/11/07	0	0.00	5	47.80	47.45	-5	1,768	-0.28%
2019/11/06	0	0.00	6	47.05	47.45	-6	1,752	-0.34%
2019/10/30	0	0.00	1	46.55	46.60	-1	1,748	-0.06%
2019/10/28	6	46.63	0	0.00	46.60	6	1,706	0.35%
2019/10/24	0	0.00	3	46.75	46.75	-3	1,682	-0.18%
2019/10/22	0	0.00	1	45.85	45.25	-1	1,598	-0.06%
2019/10/18	0	0.00	1	45.35	45.50	-1	1,569	-0.06%
2019/10/17	1	45.35	2	45.30	45.30	-1	1,529	-0.07%
2019/10/16	3	44.55	2	44.45	44.45	1	1,472	0.07%
2019/10/15	3	44.15	0	0.00	44.30	3	1,464	0.20%
2019/10/08	2	43.35	0	0.00	43.60	2	1,423	0.14%
2019/10/07	0	0.00	2	43.00	42.95	-2	1,396	-0.14%
2019/10/03	2	41.60	1	41.65	41.70	1	1,375	0.07%
2019/10/02	2	42.15	0	0.00	42.15	2	1,382	0.14%
2019/09/27	3	41.97	2	41.60	41.50	1	1,438	0.07%
2019/09/24	1	42.10	0	0.00	42.15	1	1,463	0.07%
2019/09/05	2	43.20	0	0.00	43.10	2	2,019	0.10%
2019/08/27	0	0.00	1	42.70	41.80	-1	2,060	-0.05%
2019/08/21	1	42.75	0	0.00	42.85	1	2,063	0.05%
2019/08/15	1	43.40	0	0.00	43.40	1	2,022	0.05%
2019/08/06	0	0.00	1	39.60	40.80	-1	1,915	-0.05%
2019/08/01	1	41.10	0	0.00	41.10	1	1,943	0.05%
2019/07/17	0	0.00	1	41.70	41.35	-1	1,998	-0.05%
2019/06/20	1	43.90	1	44.10	44.20	0	2,005	0.00%
2019/06/17	0	0.00	1	42.00	42.20	-1	1,881	-0.05%
2019/06/14	1	41.50	0	0.00	41.40	1	1,879	0.05%
2019/06/13	0	0.00	6	41.55	41.45	-6	1,904	-0.32%
2019/06/03	2	41.00	0	0.00	41.10	2	1,872	0.11%
2019/05/22	0.1	40.65	0	0.00	40.65	0.1	1,866	0.01%
2019/05/15	0.2	41.00	0	0.00	41.00	0.2	1,899	0.01%
2019/05/09	5	40.20	0	0.00	39.90	5	1,843	0.27%
2019/05/03	0	0.00	0.1	42.45	42.45	-0.1	1,795	-0.01%
2019/04/25	0.1	42.00	0	0.00	42.00	0.1	1,769	0.01%
2019/04/23	0.1	42.20	0	0.00	42.20	0.1	1,757	0.01%
2019/04/22	3	42.80	0	0.00	42.50	3	1,735	0.17%
2019/04/18	1	41.80	0	0.00	41.75	1	1,696	0.06%
2019/04/16	0	0.00	2	42.80	42.75	-2	1,628	-0.12%
2019/04/08	1	44.50	0	0.00	44.60	1	1,455	0.07%
2019/04/01	1	45.90	0	0.00	45.80	1	1,361	0.07%
2019/03/29	0.1	46.50	0	0.00	46.60	0.1	1,337	0.01%
2019/03/28	5	46.87	0	0.00	46.60	5	1,231	0.41%
2019/03/27	2	47.60	0	0.00	47.45	2	1,229	0.16%
2019/03/25	3	47.65	0	0.00	47.85	3	1,222	0.25%
2019/03/22	1.3	48.21	0	0.00	48.25	1.3	1,209	0.11%
2019/03/21	1	48.65	4	48.80	48.80	-3	1,186	-0.25%
2019/03/18	3	48.30	2	48.30	48.55	1	1,184	0.08%
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/13	2	47.20	0	0.00	47.35	2	1,136	0.18%
2019/03/11	4	47.50	0	0.00	47.10	4	1,157	0.35%
2019/03/06	0.3	49.00	3	48.75	49.25	-2.7	1,225	-0.22%
2019/03/05	0	0.00	10	48.15	48.15	-10	1,219	-0.82%
2019/03/04	0.6	48.25	0	0.00	48.30	0.6	1,226	0.05%
2019/02/25	0	0.00	8	48.20	48.45	-8	1,206	-0.66%
2019/02/15	3	46.90	0	0.00	46.80	3	1,207	0.25%
2019/02/13	0	0.00	4	46.74	46.60	-4	1,212	-0.33%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/01/28	0	0.00	10	46.30	46.45	-10	1,196	-0.84%
2019/01/14	1	46.25	0	0.00	46.40	1	1,297	0.08%
2019/01/11	4	47.15	0	0.00	46.95	4	1,327	0.30%
2019/01/08	0	0.00	1	45.65	45.50	-1	1,382	-0.07%
2019/01/04	1	45.35	0	0.00	45.40	1	1,471	0.07%
2018/12/17	0	0.00	1	47.10	47.15	-1	2,385	-0.04%
2018/12/13	0.2	47.65	0	0.00	47.90	0.2	2,460	0.01%
2018/12/03	2	49.48	2	48.95	48.55	0	2,660	0.00%
2018/11/22	1	47.00	0	0.00	47.15	1	2,658	0.04%
2018/11/21	2	47.70	2	47.85	47.85	0	2,676	0.00%
2018/11/19	1	47.20	0	0.00	47.25	1	2,797	0.04%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/10/26	0.2	42.30	0	0.00	42.30	0.2	3,093	0.01%
2018/10/17	5	45.20	4.2	45.24	44.95	0.8	3,329	0.02%
2018/10/16	4	45.08	0	0.00	44.80	4	3,318	0.12%
2018/10/12	0	0.00	2	46.80	46.05	-2	3,288	-0.06%
2018/10/11	3	45.80	2	48.75	45.40	1	3,248	0.03%
2018/10/09	0	0.00	0.8	50.40	50.40	-0.8	3,134	-0.03%
2018/10/08	0	0.00	14	50.69	50.50	-14	3,142	-0.45%
2018/09/26	8	35.75	10	35.80	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	4	35.98	35.95	-4	3,035	-0.13%
2018/09/21	0	0.00	7.5	34.87	35.15	-7.5	2,902	-0.26%
2018/09/19	5	35.15	0	0.00	35.30	5	2,877	0.17%
2018/09/18	0	0.00	7.4	35.30	35.35	-7.4	2,873	-0.26%
2018/09/17	2	35.00	0	0.00	35.20	2	2,866	0.07%
2018/09/06	0	0.00	10	33.88	33.80	-10	2,880	-0.35%
2018/08/21	0	0.00	10	34.45	34.45	-10	3,316	-0.30%
2018/08/16	5	34.35	0	0.00	34.30	5	3,333	0.15%
2018/08/15	10	34.35	5	34.45	34.30	5	3,299	0.15%
2018/08/14	10	33.95	5	33.85	34.00	5	3,240	0.15%
2018/08/13	0	0.00	30	33.43	33.40	-30	3,246	-0.92%
2018/08/08	0	0.00	2	34.45	34.35	-2	3,257	-0.06%
2018/08/06	0	0.00	1	34.15	34.20	-1	3,289	-0.03%
2018/08/03	0	0.00	2	33.80	34.20	-2	3,298	-0.06%
2018/07/31	5	33.70	0	0.00	33.95	5	3,217	0.16%
2018/07/19	11	35.00	30	35.10	34.90	-19	3,211	-0.59%
2018/07/18	0	0.00	0.6	34.95	35.00	-0.6	3,209	-0.02%
2018/07/12	0	0.00	5	34.90	34.95	-5	3,340	-0.15%
2018/07/10	0	0.00	5	34.75	34.70	-5	3,540	-0.14%
2018/07/06	0	0.00	2	33.60	33.50	-2	3,807	-0.05%
2018/07/03	6	34.44	0	0.00	34.25	6	4,200	0.14%
2018/06/26	1	35.00	7	35.41	35.05	-6	4,254	-0.14%
2018/06/19	5	35.65	0	0.00	35.60	5	4,845	0.10%
2018/06/15	0	0.00	10	36.00	36.20	-10	4,892	-0.20%
2018/06/14	0	0.00	1	35.90	35.70	-1	4,821	-0.02%
2018/06/13	15	36.22	0	0.00	35.80	15	4,796	0.31%
2018/06/11	0.8	36.40	0	0.00	36.40	0.8	4,823	0.02%
2018/06/06	2	37.20	5	37.15	37.15	-3	4,844	-0.06%
2018/06/05	5	36.40	5	36.45	36.75	0	4,780	0.00%
2018/05/24	1	35.70	0	0.00	35.60	1	4,795	0.02%
2018/05/22	1	36.05	5	35.85	35.80	-4	4,844	-0.08%
2018/05/21	3	35.45	0	0.00	35.80	3	4,864	0.06%
2018/05/18	5	35.75	0	0.00	35.35	5	4,858	0.10%
2018/05/17	10	35.88	0	0.00	35.60	10	4,913	0.20%
2018/05/16	5	35.81	5	35.90	35.80	0	4,922	0.00%
2018/05/11	0	0.00	0.1	35.45	35.55	-0.1	5,102	0.00%
2018/05/10	0	0.00	2	35.45	35.55	-2	5,112	-0.04%
2018/04/23	30	36.35	0	0.00	36.30	30	5,321	0.56%
2018/04/16	0	0.00	30	36.45	36.50	-30	5,231	-0.57%
2018/04/13	0	0.00	6	36.50	36.50	-6	5,228	-0.11%
2018/04/12	2	36.20	0	0.00	36.20	2	5,221	0.04%
2018/04/10	2	35.80	4	35.78	35.60	-2	5,051	-0.04%
2018/04/09	2	35.10	8	34.99	35.40	-6	4,957	-0.12%
2018/03/31	0	0.00	2	34.33	34.10	-2	4,784	-0.04%
2018/03/30	0	0.00	1	34.15	34.10	-1	4,768	-0.02%
2018/03/29	0	0.00	14	34.28	34.30	-14	4,727	-0.30%
2018/03/27	31	35.13	6	35.68	34.55	25	4,635	0.54%
2018/03/21	8	34.34	8	34.18	34.35	0	3,971	0.00%
2018/03/20	3	33.90	0	0.00	33.90	3	3,905	0.08%
2018/03/12	0	0.00	12	33.70	33.70	-12	3,719	-0.32%
2018/03/08	28	33.61	10	33.55	33.35	18	3,730	0.48%
2018/03/07	5	32.99	3	33.00	33.20	2	3,665	0.05%
2018/03/06	0	0.00	15	32.40	32.60	-15	3,602	-0.42%
2018/03/05	3	32.70	23	32.61	32.35	-20	3,664	-0.55%
2018/02/27	5	32.50	0	0.00	32.15	5	3,672	0.14%
2018/02/26	5	32.55	5	32.80	32.80	0	3,680	0.00%
2018/02/23	17	32.40	0	0.00	32.25	17	3,682	0.46%
2018/02/09	0	0.00	40	30.00	30.70	-40	4,500	-0.89%
2018/02/05	0	0.00	0.2	32.45	32.45	-0.2	4,464	-0.01%
2018/01/31	0	0.00	0.4	33.30	33.45	-0.4	4,616	-0.01%
2018/01/25	0	0.00	1	33.70	33.95	-1	4,586	-0.02%
2018/01/23	0	0.00	20	33.35	33.35	-20	4,566	-0.44%
2018/01/22	0	0.00	6	33.50	33.55	-6	4,618	-0.13%
2018/01/19	10	33.20	0	0.00	33.20	10	4,683	0.21%
2018/01/18	1	33.70	0	0.00	33.65	1	4,640	0.02%
2018/01/15	20	33.65	0	0.00	33.65	20	4,564	0.44%
2018/01/12	0	0.00	4	33.35	33.40	-4	4,529	-0.09%
2018/01/11	3	33.45	8	33.35	33.35	-5	4,519	-0.11%
2018/01/10	0	0.00	1	33.25	33.30	-1	4,495	-0.02%
2018/01/09	3	32.90	5	33.30	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	3	33.25	33.30	-3	4,471	-0.07%
2018/01/05	60	32.76	0	0.00	33.10	60	4,407	1.36%
2018/01/04	0	0.00	2	32.50	32.55	-2	4,335	-0.05%
2018/01/03	0	0.00	11	32.47	32.40	-11	4,313	-0.26%
2018/01/02	1.1	31.80	3	31.90	32.00	-2	4,252	-0.05%