潤泰新 (9945)-凱基-湖口券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923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

潤泰新 (9945)籌碼相關－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	29	44.61	19	44.56	44.70	10	16,941	0.06%
2024/05/21	16.1	44.78	20	44.60	44.35	-3.9	16,725	-0.02%
2024/05/20	44	45.63	31.5	45.66	45.30	12.5	16,394	0.08%
2024/05/17	34.5	47.41	61	47.11	46.60	-26.5	15,907	-0.17%
2024/05/16	67	47.33	41.8	47.49	46.90	25.2	15,266	0.17%
2024/05/15	43	44.57	66	45.55	46.55	-23	14,328	-0.16%
2024/05/14	65.1	43.31	26	42.81	42.65	39.1	13,293	0.29%
2024/05/13	17	41.98	36.5	42.57	43.90	-19.5	12,576	-0.16%
2024/05/10	2	40.73	6	40.63	40.50	-4	11,860	-0.03%
2024/05/09	3.1	41.32	9	40.36	40.20	-6	11,642	-0.05%
2024/05/08	2	40.92	57	41.16	40.70	-55	11,406	-0.48%
2024/05/07	8.1	41.82	9	42.35	41.80	-0.9	11,071	-0.01%
2024/05/06	39.1	43.50	29	43.27	43.10	10.1	10,526	0.10%
2024/05/03	67	42.17	51.2	42.27	42.45	15.8	9,754	0.16%
2024/05/02	57	41.19	65.2	42.02	42.25	-8.2	8,177	-0.10%
2024/04/30	21	39.14	32.1	38.68	38.45	-11.1	6,856	-0.16%
2024/04/29	15	38.69	0	0.00	38.75	15	6,442	0.23%
2024/04/26	15	37.76	41.2	37.57	37.90	-26.2	6,187	-0.42%
2024/04/25	0	0.00	5	36.83	36.85	-5	5,946	-0.08%
2024/04/24	11	36.80	5	36.95	36.85	6	5,939	0.10%
2024/04/23	1	36.70	8.3	36.84	36.95	-7.3	5,998	-0.12%
2024/04/22	24.1	36.48	26.1	36.75	36.60	-2	6,018	-0.03%
2024/04/19	8.2	36.21	2	35.78	36.15	6.2	5,776	0.11%
2024/04/18	2.1	35.40	6	35.84	36.45	-3.9	5,567	-0.07%
2024/04/17	0.3	34.63	0	0.00	34.85	0.3	5,274	0.01%
2024/04/16	1.4	34.71	0	0.00	34.45	1.4	5,263	0.03%
2024/04/15	13.6	35.32	0	0.00	35.20	13.6	5,183	0.26%
2024/04/12	1.1	34.63	0	0.00	34.95	1.1	5,140	0.02%
2024/04/11	3.1	35.00	0	0.00	34.90	3.1	5,142	0.06%
2024/04/09	20.1	34.90	0	0.00	34.95	20.1	5,171	0.39%
2024/04/08	0.1	34.55	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	5	34.79	5	34.75	34.65	0	5,405	0.00%
2024/04/02	2.1	35.20	0	0.00	35.05	2.1	5,487	0.04%
2024/04/01	0	0.00	4.2	35.35	35.45	-4.2	5,485	-0.08%
2024/03/29	0	35.15	0	0.00	35.15	0	5,472	0.00%
2024/03/28	2	35.10	1.7	35.11	35.05	0.3	5,454	0.01%
2024/03/27	0	0.00	1	35.35	35.25	-1	5,412	-0.02%
2024/03/26	0.1	35.10	0	0.00	35.20	0.1	5,387	0.00%
2024/03/22	0.1	35.10	2.8	35.21	35.10	-2.7	5,335	-0.05%
2024/03/21	0	0.00	5	35.03	35.35	-5	5,325	-0.09%
2024/03/20	5.1	34.08	0	0.00	34.15	5.1	5,712	0.09%
2024/03/19	2.5	34.29	19	34.17	34.10	-16.5	5,745	-0.29%
2024/03/18	58.2	34.96	0	0.00	34.70	58.2	5,617	1.04%
2024/03/15	3	35.02	0	0.00	35.00	3	5,568	0.05%
2024/03/14	54.4	35.50	5	35.55	35.50	49.4	5,457	0.91%
2024/03/13	1	36.85	0	0.00	36.85	1	5,191	0.02%
2024/03/12	1.1	36.37	4	36.73	36.95	-2.9	5,182	-0.06%
2024/03/11	1	36.40	1	36.45	36.40	0	5,193	0.00%
2024/03/08	0.1	35.85	3.1	35.94	35.85	-3	5,166	-0.06%
2024/03/07	16.2	35.80	0	0.00	35.85	16.2	5,293	0.31%
2024/03/06	1.1	36.01	1	36.10	36.15	0.1	5,262	0.00%
2024/03/05	1	35.70	0	0.00	35.65	1	5,284	0.02%
2024/03/04	3	35.73	0	0.00	35.65	3	5,303	0.06%
2024/02/29	3	36.02	0	0.00	36.35	3	5,261	0.06%
2024/02/27	1.1	36.25	0	0.00	36.20	1.1	5,240	0.02%
2024/02/26	0	0.00	2	36.70	36.65	-2	5,247	-0.04%
2024/02/23	2	36.68	0	0.00	36.70	2	5,259	0.04%
2024/02/22	1	37.05	1	37.15	37.05	0	5,303	0.00%
2024/02/21	3	36.83	1	36.85	36.85	2	5,353	0.04%
2024/02/20	1	36.90	1	36.90	36.95	0	5,374	0.00%
2024/02/19	2	36.90	3	36.63	37.15	-1	5,410	-0.02%
2024/02/15	2.6	35.83	6	35.97	36.10	-3.5	5,583	-0.06%
2024/02/05	0	35.85	0	0.00	35.75	0	5,539	0.00%
2024/02/02	1.1	36.05	0	0.00	36.05	1.1	5,491	0.02%
2024/02/01	0.1	35.85	0	0.00	36.10	0.1	5,476	0.00%
2024/01/31	0	35.90	0	0.00	35.75	0	5,471	0.00%
2024/01/30	1.1	36.05	0	0.00	35.90	1.1	5,473	0.02%
2024/01/29	5	36.30	0	0.00	36.35	5	5,475	0.09%
2024/01/26	6	36.30	5.3	36.33	36.35	0.7	5,520	0.01%
2024/01/25	0.1	36.00	0	0.00	35.80	0.1	5,497	0.00%
2024/01/24	5	36.10	0	0.00	36.00	5	5,483	0.09%
2024/01/23	1.1	35.61	0	0.00	35.60	1.1	5,510	0.02%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0.1	34.95	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	8.5	35.05	0	0.00	34.80	8.5	5,448	0.16%
2024/01/17	3.1	35.50	30	35.15	34.90	-27	5,386	-0.50%
2024/01/16	4.2	36.16	20	36.30	35.90	-15.8	5,227	-0.30%
2024/01/12	0	0.00	5	37.00	36.90	-5	5,129	-0.10%
2024/01/11	0.1	36.90	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	0	0.00	9.6	37.11	36.95	-9.6	5,178	-0.19%
2024/01/09	0.1	37.50	0	0.00	37.20	0.1	5,158	0.00%
2024/01/08	0.2	37.97	0	0.00	37.65	0.2	5,099	0.00%
2024/01/05	3	38.00	0	0.00	38.05	3	5,057	0.06%
2024/01/04	1.2	38.51	1	38.60	38.55	0.2	5,023	0.00%
2024/01/03	4	38.63	5	38.95	38.70	-1	5,005	-0.02%
2024/01/02	50	38.32	8.9	38.85	39.25	41.1	4,893	0.84%
2023/12/29	2	38.30	7	38.10	37.75	-5	4,681	-0.11%
2023/12/28	0	0.00	3	37.47	37.85	-3	4,656	-0.06%
2023/12/27	1	36.90	2	36.90	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	1	36.50	36.70	-1	4,532	-0.02%
2023/12/22	1.4	36.34	0	0.00	36.25	1.4	4,613	0.03%
2023/12/21	1.1	36.51	2	36.48	36.40	-0.9	4,779	-0.02%
2023/12/20	0	0.00	5	36.65	36.85	-5	4,832	-0.10%
2023/12/19	1	36.50	0	0.00	36.45	1	4,859	0.02%
2023/12/15	0	0.00	2	37.05	36.75	-2	4,782	-0.04%
2023/12/13	0	0.00	2.8	36.18	35.90	-2.8	4,193	-0.07%
2023/12/11	3	36.55	4	36.40	36.50	-1	4,281	-0.02%
2023/12/07	5	37.05	0	0.00	36.90	5	4,314	0.12%
2023/12/06	0	0.00	8	37.40	37.30	-8	4,430	-0.18%
2023/12/05	0.1	36.90	0	0.00	36.75	0.1	4,490	0.00%
2023/12/04	1	36.25	1	36.75	37.15	0	4,754	0.00%
2023/12/01	0	0.00	1	35.80	35.80	-1	4,689	-0.02%
2023/11/29	0	0.00	1	35.85	35.85	-1	4,766	-0.02%
2023/11/28	0	0.00	1	35.90	35.85	-1	4,739	-0.02%
2023/11/22	0	0.00	3	35.77	35.75	-3	4,762	-0.06%
2023/11/21	0.3	35.94	0	0.00	35.95	0.3	4,810	0.01%
2023/11/20	2	36.00	2	35.73	35.80	0	4,752	0.00%
2023/11/17	1	36.65	0.2	36.80	36.90	0.8	4,762	0.02%
2023/11/16	3	36.88	2	36.85	36.80	1	4,779	0.02%
2023/11/15	7	36.22	3	36.62	36.70	4	4,790	0.08%
2023/11/14	0	0.00	6	35.37	35.50	-6	4,642	-0.13%
2023/11/13	0	0.00	3	34.52	34.70	-3	4,594	-0.07%
2023/11/08	0	0.00	1.1	34.35	34.45	-1.1	4,705	-0.02%
2023/11/03	0	0.00	2	33.90	34.10	-2	4,757	-0.04%
2023/11/02	0	0.00	2	33.60	33.25	-2	4,809	-0.04%
2023/10/31	6.7	32.65	2	32.80	32.40	4.7	4,855	0.10%
2023/10/30	2.1	33.25	0	0.00	33.20	2.1	4,859	0.04%
2023/10/27	0.1	33.40	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	1	33.15	0	0.00	33.10	1	4,967	0.02%
2023/10/24	0	0.00	2	33.58	33.55	-2	5,088	-0.04%
2023/10/23	0	0.00	1	33.40	33.20	-1	5,127	-0.02%
2023/10/20	1.3	32.75	0	0.00	33.20	1.3	5,154	0.03%
2023/10/19	1.1	33.56	4	33.70	33.40	-3	5,153	-0.06%
2023/10/18	0.5	34.63	0	0.00	34.10	0.5	5,155	0.01%
2023/10/17	0	34.85	4	34.90	34.65	-4	5,158	-0.08%
2023/10/16	6	35.18	0	0.00	35.35	6	5,203	0.12%
2023/10/12	0	0.00	11.2	35.29	35.75	-11.2	5,401	-0.21%
2023/10/11	2	35.28	0	0.00	35.35	2	5,433	0.04%
2023/10/06	0	0.00	2.7	34.69	34.90	-2.7	5,429	-0.05%
2023/10/04	1.8	34.17	0	0.00	34.00	1.8	5,481	0.03%
2023/10/03	0.5	35.06	0	0.00	34.90	0.5	5,447	0.01%
2023/10/02	2	35.33	0	0.00	35.20	2	5,416	0.04%
2023/09/28	2.2	35.31	0	0.00	35.20	2.2	5,433	0.04%
2023/09/27	3	35.47	0	0.00	35.20	3	5,440	0.06%
2023/09/26	5.8	35.75	0	0.00	35.30	5.8	5,428	0.11%
2023/09/25	0.8	37.15	2.3	37.05	36.70	-1.5	5,280	-0.03%
2023/09/13	0	0.00	1	35.10	34.90	-1	5,230	-0.02%
2023/09/12	1.2	34.72	2	34.93	35.00	-0.8	5,285	-0.01%
2023/09/11	2	34.75	0	0.00	34.75	2	5,299	0.04%
2023/09/08	2	34.85	0	0.00	34.80	2	5,338	0.04%
2023/09/07	6	35.24	0	0.00	35.00	6	5,454	0.11%
2023/09/06	0	35.85	0	0.00	35.60	0	5,452	0.00%
2023/09/05	0	36.00	0	0.00	36.40	0	5,413	0.00%
2023/09/04	1	36.35	0	0.00	36.10	1	5,409	0.02%
2023/09/01	0	0.00	2.5	36.61	36.60	-2.5	5,424	-0.05%
2023/08/31	0	0.00	4	36.75	36.85	-4	5,542	-0.07%
2023/08/30	1	36.70	2	36.55	36.60	-1	5,703	-0.02%
2023/08/29	4	36.55	5	36.61	36.65	-1	5,614	-0.02%
2023/08/28	2	35.38	11	35.35	35.70	-9	5,309	-0.17%
2023/08/24	0	0.00	13	33.18	33.30	-13	5,180	-0.25%
2023/08/23	1.1	33.06	2	33.15	33.00	-0.9	5,192	-0.02%
2023/08/22	6	33.48	0	0.00	33.35	6	5,227	0.11%
2023/08/21	1	33.65	1	33.55	33.65	0	5,272	0.00%
2023/08/18	4	33.18	4	33.05	33.20	0	5,260	0.00%
2023/08/17	17.1	33.20	0	0.00	33.20	17.1	5,242	0.33%
2023/08/16	7.2	33.97	0	34.20	33.80	7.2	5,159	0.14%
2023/08/15	4	34.71	1	34.50	34.50	3	5,126	0.06%
2023/08/14	3.1	34.84	0	0.00	34.55	3.1	5,142	0.06%
2023/08/11	0	0.00	2	35.33	35.05	-2	5,142	-0.04%
2023/08/10	1.1	34.71	0	0.00	34.55	1.1	5,136	0.02%
2023/08/09	6.1	34.88	0	0.00	34.85	6.1	5,172	0.12%
2023/08/08	2.1	34.96	0	0.00	34.90	2.1	5,184	0.04%
2023/08/07	0	35.30	0	0.00	35.15	0	5,165	0.00%
2023/08/04	0.1	35.35	21	35.21	35.15	-20.9	5,202	-0.40%
2023/08/02	5.2	35.16	10	35.60	35.10	-4.8	5,198	-0.09%
2023/08/01	0.1	35.85	0	0.00	35.75	0.1	5,177	0.00%
2023/07/28	0	35.80	0	0.00	35.60	0	5,157	0.00%
2023/07/27	0	0.00	3	36.00	36.15	-3	5,139	-0.06%
2023/07/25	1.1	35.05	0	0.00	35.05	1.1	5,106	0.02%
2023/07/24	1.2	34.99	6.2	35.10	35.15	-4.9	5,096	-0.10%
2023/07/21	2	35.58	0	0.00	35.20	2	5,073	0.04%
2023/07/20	0	0.00	1	35.25	35.70	-1	5,147	-0.02%
2023/07/19	1.3	35.21	40	34.98	35.10	-38.7	5,134	-0.75%
2023/07/18	2.1	35.28	1	35.30	35.25	1.1	5,097	0.02%
2023/07/17	5	35.45	0	0.00	35.45	5	5,114	0.10%
2023/07/14	4.1	35.39	0	0.00	35.55	4.1	5,150	0.08%
2023/07/13	21.2	35.29	5	35.20	35.20	16.2	5,183	0.31%
2023/07/12	0.1	35.46	0	0.00	35.25	0.1	5,162	0.00%
2023/07/10	1	35.95	3.5	35.92	35.85	-2.5	5,193	-0.05%
2023/07/07	3.6	35.29	0	0.00	35.40	3.6	5,242	0.07%
2023/07/06	8.3	35.69	10	35.62	35.55	-1.7	5,242	-0.03%
2023/07/05	0	0.00	12	36.56	36.15	-12	5,169	-0.23%
2023/07/04	11	35.95	3.2	35.90	36.00	7.9	5,189	0.15%
2023/07/03	0.1	36.10	0	0.00	36.05	0.1	5,237	0.00%
2023/06/30	1	35.85	0	0.00	35.95	1	5,333	0.02%
2023/06/29	2.1	35.95	1	36.40	35.95	1.1	5,349	0.02%
2023/06/28	1	35.85	0	0.00	36.15	1	5,450	0.02%
2023/06/27	3.1	35.97	0	0.00	35.95	3.1	5,485	0.06%
2023/06/26	0	0.00	1	36.20	36.05	-1	5,566	-0.02%
2023/06/21	2	35.90	11	36.04	35.85	-9	5,604	-0.16%
2023/06/20	3	36.05	1	36.05	36.15	2	5,639	0.04%
2023/06/19	1	36.30	0	0.00	36.30	1	5,838	0.02%
2023/06/16	0.1	36.35	1	36.95	36.05	-0.9	6,138	-0.01%
2023/06/15	0	0.00	3	36.65	36.70	-3	6,667	-0.04%
2023/06/14	2	36.45	0	0.00	36.50	2	6,906	0.03%
2023/06/13	0	0.00	4	36.74	36.75	-4	7,974	-0.05%
2023/06/12	4	35.65	3	35.63	35.55	1	7,935	0.01%
2023/06/09	3	36.17	0	0.00	36.10	3	7,948	0.04%
2023/06/08	0	0.00	1.3	36.35	36.25	-1.3	7,979	-0.02%
2023/06/07	1.1	36.75	25	36.77	36.85	-23.9	7,999	-0.30%
2023/06/06	19	36.89	2	37.00	37.00	17	7,968	0.21%
2023/06/05	35	36.94	4	36.38	36.95	31	7,832	0.40%
2023/06/02	1	35.15	0	0.00	35.05	1	7,564	0.01%
2023/06/01	1	34.80	1	34.95	34.90	0	7,550	0.00%
2023/05/31	1.1	35.05	0	0.00	34.90	1.1	7,578	0.01%
2023/05/30	1	35.10	2	35.15	35.05	-1	7,560	-0.01%
2023/05/29	5.2	34.90	0	0.00	35.00	5.2	7,700	0.07%
2023/05/26	8.2	34.83	0	0.00	34.90	8.2	7,707	0.11%
2023/05/25	2	35.20	0	0.00	35.15	2	7,703	0.03%
2023/05/16	0	34.70	0	0.00	35.10	0	7,567	0.00%
2023/05/15	1.3	34.22	5	34.10	34.50	-3.7	7,585	-0.05%
2023/05/12	1	35.10	0	0.00	34.85	1	7,513	0.01%
2023/05/11	2	35.25	0	0.00	35.20	2	7,470	0.03%
2023/05/10	0	35.65	0	0.00	35.50	0	7,450	0.00%
2023/05/09	0	0.00	1	35.80	35.75	-1	7,428	-0.01%
2023/05/08	0	0.00	1	35.85	35.80	-1	7,447	-0.01%
2023/05/03	2	35.40	0	0.00	35.35	2	7,492	0.03%
2023/05/02	2	35.50	0	0.00	35.50	2	7,619	0.03%
2023/04/28	0	0.00	1	35.65	35.80	-1	7,729	-0.01%
2023/04/27	1	35.45	1.7	35.63	35.50	-0.7	7,726	-0.01%
2023/04/26	2	35.40	0	0.00	35.65	2	7,742	0.03%
2023/04/25	3	35.62	0	0.00	35.40	3	7,724	0.04%
2023/04/24	5	35.30	3	35.47	35.55	2	7,638	0.03%
2023/04/21	5	35.12	2	35.08	35.15	3	7,666	0.04%
2023/04/20	0.7	35.25	1	35.10	35.05	-0.3	7,657	0.00%
2023/04/19	0	0.00	1	35.40	35.45	-1	7,673	-0.01%
2023/04/18	1.1	35.75	2	35.80	35.50	-1	7,615	-0.01%
2023/04/17	2.1	36.00	4	35.98	35.95	-2	7,572	-0.03%
2023/04/14	1	35.85	0	0.00	36.10	1	7,546	0.01%
2023/04/13	0	36.00	0	0.00	35.90	0	7,542	0.00%
2023/04/12	2	35.83	57.5	35.97	36.15	-55.5	7,539	-0.74%
2023/04/11	2.1	35.70	2	35.80	35.85	0.1	7,476	0.00%
2023/04/10	1.1	35.80	5	35.50	35.50	-4	7,443	-0.05%
2023/04/07	0	0.00	2	35.48	35.65	-2	7,407	-0.03%
2023/04/06	6.1	35.22	3	35.28	35.15	3.1	7,338	0.04%
2023/03/31	4	35.43	2.3	35.36	35.35	1.7	7,291	0.02%
2023/03/30	10	34.96	11	35.06	35.05	-1	7,236	-0.01%
2023/03/29	1.2	34.95	0	0.00	34.90	1.2	7,244	0.02%
2023/03/28	3.1	35.25	0	0.00	35.20	3.1	7,227	0.04%
2023/03/27	0.1	35.60	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	2	35.78	9	35.89	35.85	-7	7,204	-0.10%
2023/03/23	2.1	35.78	1.5	35.73	35.85	0.6	7,168	0.01%
2023/03/22	13	35.71	1	35.95	35.95	12	7,126	0.17%
2023/03/21	26	35.34	6	35.14	35.65	20	6,984	0.29%
2023/03/20	25.4	34.57	11	33.96	34.30	14.4	6,702	0.22%
2023/03/17	11.3	36.34	100.5	36.55	36.25	-89.2	6,127	-1.46%
2023/03/16	34.5	36.00	47.2	36.23	36.25	-12.7	5,954	-0.21%
2023/03/15	21.6	38.35	0	0.00	38.35	21.6	4,988	0.43%
2023/03/14	2.1	42.68	60	42.63	42.60	-57.9	4,968	-1.17%
2023/03/13	24	42.87	50	42.95	43.00	-26	5,011	-0.52%
2023/03/10	0.1	43.40	0	0.00	43.25	0.1	5,008	0.00%
2023/03/09	1.3	44.13	2	44.15	44.10	-0.7	4,978	-0.01%
2023/03/08	2.1	44.00	3	44.00	44.00	-1	5,069	-0.02%
2023/03/07	34	43.85	1	43.75	44.10	33	5,083	0.65%
2023/03/06	1	43.50	0	0.00	43.45	1	5,069	0.02%
2023/03/03	2	43.20	0	0.00	43.25	2	5,086	0.04%
2023/03/02	8	43.35	2	43.10	43.30	6	5,100	0.12%
2023/03/01	4	43.43	0	0.00	43.60	4	5,047	0.08%
2023/02/24	0.1	44.49	0	0.00	44.45	0.1	4,887	0.00%
2023/02/23	1	44.50	0	0.00	44.50	1	4,861	0.02%
2023/02/22	1	43.90	3	44.20	44.20	-2	4,838	-0.04%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	4	44.10	0	0.00	44.40	4	5,036	0.08%
2023/02/17	2	44.05	0	0.00	44.10	2	5,103	0.04%
2023/02/16	2	44.15	2	44.30	44.10	0	5,221	0.00%
2023/02/15	4.1	44.03	0	0.00	44.00	4.1	5,355	0.08%
2023/02/13	2.1	44.19	1	44.25	44.05	1.1	5,538	0.02%
2023/02/10	2	44.33	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0.5	44.95	0	0.00	44.75	0.5	5,622	0.01%
2023/02/07	2	44.68	0	0.00	44.65	2	5,700	0.04%
2023/02/06	4.1	44.83	2	45.25	44.70	2.1	5,741	0.04%
2023/02/03	9	45.17	31	45.10	45.10	-22	5,764	-0.38%
2023/02/02	7	45.34	1	45.50	45.40	6	5,807	0.10%
2023/01/31	2	44.83	2	44.85	44.75	0	6,156	0.00%
2023/01/30	2	44.50	0	0.00	44.70	2	6,185	0.03%
2023/01/17	5	43.52	5	43.71	43.90	0	6,144	0.00%
2023/01/16	5	43.50	0	0.00	43.55	5	6,200	0.08%
2023/01/13	0.5	43.45	2.5	43.41	43.35	-2	6,238	-0.03%
2023/01/12	1	43.30	1	43.40	43.30	0	6,316	0.00%
2023/01/11	1	43.35	6	43.90	43.35	-5	6,377	-0.08%
2023/01/10	15	43.39	1	43.30	43.30	14	6,394	0.22%
2023/01/09	21	43.65	0	0.00	43.75	21	6,410	0.33%
2023/01/05	0	0.00	10	43.55	43.00	-10	6,835	-0.15%
2023/01/04	1	43.35	1	43.55	43.35	0	6,948	0.00%
2023/01/03	0	0.00	3.1	43.30	43.55	-3.1	7,003	-0.04%
2022/12/30	0	0.00	4	43.45	43.25	-4	6,996	-0.06%
2022/12/29	16	42.58	2	42.65	42.65	14	7,015	0.20%
2022/12/28	6.1	43.39	0	0.00	43.15	6.1	7,027	0.09%
2022/12/26	0	0.00	5	43.70	43.65	-5	7,206	-0.07%
2022/12/23	8.1	43.71	0	0.00	43.65	8.1	7,254	0.11%
2022/12/22	0	0.00	4	44.43	44.35	-4	7,273	-0.05%
2022/12/21	3	42.93	0	0.00	43.15	3	7,318	0.04%
2022/12/20	10	42.93	2	43.55	42.50	8	7,291	0.11%
2022/12/19	2.3	44.07	0	0.00	44.00	2.3	7,328	0.03%
2022/12/15	4	44.88	0	0.00	45.05	4	7,276	0.05%
2022/12/12	0.1	44.50	0	0.00	44.35	0.1	7,191	0.00%
2022/12/08	0.5	44.77	2	44.45	44.50	-1.5	7,180	-0.02%
2022/12/07	3.4	45.87	15	45.91	45.60	-11.6	7,113	-0.16%
2022/12/06	0	0.00	12	46.35	46.45	-12	6,971	-0.17%
2022/12/05	5	47.10	7	47.25	47.20	-2	6,913	-0.03%
2022/12/01	0	0.00	2	47.18	46.35	-2	6,845	-0.03%
2022/11/30	0	0.00	2	46.33	46.15	-2	6,800	-0.03%
2022/11/29	0	0.00	2	45.80	45.90	-2	6,709	-0.03%
2022/11/28	3	44.82	1	44.90	45.25	2	6,788	0.03%
2022/11/25	2.7	45.33	15	45.43	45.35	-12.3	6,849	-0.18%
2022/11/24	0	0.00	2	44.75	45.20	-2	6,829	-0.03%
2022/11/23	11	44.25	0	0.00	44.20	11	6,810	0.16%
2022/11/21	1	44.55	0	0.00	44.10	1	6,880	0.01%
2022/11/18	1	44.45	3	44.45	44.45	-2	6,867	-0.03%
2022/11/17	0	0.00	12	43.62	43.95	-12	6,861	-0.17%
2022/11/16	5	44.33	0	0.00	44.25	5	6,816	0.07%
2022/11/15	12	44.93	1	45.40	45.50	11	6,702	0.16%
2022/11/14	9	45.33	2	45.45	45.25	7	6,637	0.11%
2022/11/11	1.2	44.42	8	44.35	44.65	-6.8	6,548	-0.10%
2022/11/10	1.7	43.35	6	43.30	43.30	-4.3	6,453	-0.07%
2022/11/09	3	43.88	5	44.29	43.60	-2	6,546	-0.03%
2022/11/08	9	42.51	4	43.13	43.45	5	6,489	0.08%
2022/11/07	0.1	41.80	1	41.80	41.80	-1	6,546	-0.01%
2022/11/04	1	40.70	0	0.00	40.70	1	6,674	0.01%
2022/11/03	1.1	40.32	1.1	40.71	40.35	0	6,784	0.00%
2022/11/02	2.2	39.81	2	40.35	40.90	0.2	6,852	0.00%
2022/11/01	1	39.45	0	0.00	40.00	1	6,873	0.01%
2022/10/31	3.6	39.65	2	39.63	39.60	1.6	6,907	0.02%
2022/10/28	4.4	40.31	0	0.00	40.00	4.4	6,976	0.06%
2022/10/27	4.2	39.99	1	40.35	40.35	3.2	7,020	0.05%
2022/10/26	4.7	57.85	0	0.00	58.00	4.7	6,861	0.07%
2022/10/25	10	58.08	1	58.20	58.10	9	7,285	0.12%
2022/10/24	6	60.10	4	59.55	59.00	2	7,298	0.03%
2022/10/20	2	57.90	0	0.00	60.50	2	7,414	0.03%
2022/10/18	1	58.80	0	0.00	59.00	1	8,120	0.01%
2022/10/17	3.4	55.22	0	0.00	57.40	3.4	9,704	0.04%
2022/10/14	8	55.51	4	56.03	56.50	4	9,729	0.04%
2022/10/13	9.7	56.74	6.5	55.74	54.70	3.2	10,220	0.03%
2022/10/12	3	54.73	0.2	56.60	56.60	2.8	9,827	0.03%
2022/10/11	7.2	51.52	0	0.00	51.50	7.2	9,732	0.07%
2022/10/06	0.2	51.80	0	0.00	53.10	0.2	9,659	0.00%
2022/10/05	1.2	51.77	0	0.00	51.40	1.2	9,655	0.01%
2022/10/04	1.3	49.09	1	49.75	50.30	0.3	9,677	0.00%
2022/10/03	2	50.15	0	0.00	49.85	2	9,596	0.02%
2022/09/30	1.4	50.57	0	0.00	51.40	1.4	9,546	0.01%
2022/09/29	0	0.00	2	51.40	51.40	-2	9,562	-0.02%
2022/09/28	2.1	51.31	0	0.00	50.60	2.1	9,600	0.02%
2022/09/26	0.1	53.60	2	53.50	53.50	-1.9	9,574	-0.02%
2022/09/23	2	56.65	0	0.00	56.10	2	9,574	0.02%
2022/09/22	0.1	56.95	5	56.50	56.50	-5	9,599	-0.05%
2022/09/21	1	58.11	0	0.00	58.40	1	9,561	0.01%
2022/09/20	2	58.45	1	58.70	58.90	1	9,553	0.01%
2022/09/19	0	58.80	0	0.00	58.00	0	9,556	0.00%
2022/09/16	13.5	59.91	0	0.00	59.80	13.5	9,573	0.14%
2022/09/15	1.2	60.07	0	0.00	60.30	1.2	9,578	0.01%
2022/09/14	2	59.20	0	0.00	59.00	2	9,595	0.02%
2022/09/13	1	60.50	1	60.70	60.70	0	9,604	0.00%
2022/09/12	4	60.73	0	0.00	60.30	4	9,658	0.04%
2022/09/08	2.1	58.35	5	59.30	60.30	-2.9	9,752	-0.03%
2022/09/07	5	58.68	0	0.00	58.00	5	9,759	0.05%
2022/09/05	0	0.00	0.4	59.90	59.90	-0.4	9,788	0.00%
2022/09/02	3.1	59.60	8	59.93	59.20	-5	9,859	-0.05%
2022/09/01	1.1	61.19	1	60.80	61.30	0.1	9,779	0.00%
2022/08/31	4	63.75	5	63.40	63.10	-1	9,717	-0.01%
2022/08/30	11	63.17	7	62.93	63.40	4	9,714	0.04%
2022/08/29	2	62.60	0	0.00	62.80	2	9,725	0.02%
2022/08/26	3.8	64.20	10	64.00	64.30	-6.2	9,730	-0.06%
2022/08/25	3	62.77	3	62.80	62.70	0	9,704	0.00%
2022/08/24	0	0.00	4	61.90	62.60	-4	9,758	-0.04%
2022/08/23	4.1	62.03	0	0.00	61.80	4.1	9,953	0.04%
2022/08/22	0	0.00	6	63.10	63.20	-6	10,007	-0.06%
2022/08/19	1	62.00	0	0.00	63.00	1	10,012	0.01%
2022/08/18	2	62.70	9	62.60	63.00	-7	10,003	-0.07%
2022/08/17	1	63.70	12	63.42	63.30	-11	9,993	-0.11%
2022/08/16	6	63.20	30	62.77	63.50	-24	9,996	-0.24%
2022/08/15	13	64.53	5	65.12	64.90	8	9,864	0.08%
2022/08/12	33.1	63.21	17	62.80	63.00	16.1	9,811	0.16%
2022/08/11	48.3	63.49	7.2	63.04	64.50	41.1	9,774	0.42%
2022/08/10	6.5	61.57	7.3	61.73	61.50	-0.8	9,669	-0.01%
2022/08/09	1	59.00	1	59.50	60.00	0	9,575	0.00%
2022/08/08	0	0.00	0.3	58.10	58.00	-0.3	9,580	0.00%
2022/08/05	4	57.35	1	57.30	57.70	3	9,675	0.03%
2022/08/04	26.2	55.28	25	55.19	56.00	1.2	9,803	0.01%
2022/08/03	25.3	56.97	76	56.41	56.40	-50.7	9,749	-0.52%
2022/08/02	8.2	57.75	7	57.79	57.90	1.2	9,726	0.01%
2022/08/01	50.8	55.97	60	55.16	57.90	-9.2	9,782	-0.09%
2022/07/29	8	54.80	0	0.00	54.80	8	9,333	0.09%
2022/07/28	6	60.90	6.2	60.70	60.80	-0.2	9,592	0.00%
2022/07/27	10.2	60.70	1	60.40	60.80	9.2	9,631	0.10%
2022/07/26	14	61.01	6	61.12	61.10	8	9,605	0.08%
2022/07/25	51.6	58.21	37	56.54	59.60	14.6	9,320	0.16%
2022/07/22	58.3	57.97	56.8	57.00	58.00	1.5	9,034	0.02%
2022/07/21	0.5	59.20	0	0.00	59.20	0.5	8,254	0.01%
2022/07/20	25.1	66.23	69	69.69	65.70	-43.9	8,214	-0.53%
2022/07/15	1	70.70	0	0.00	70.90	1	7,754	0.01%
2022/07/14	1.1	70.63	1	71.30	71.30	0.1	7,784	0.00%
2022/07/11	1	69.50	0	0.00	69.40	1	7,850	0.01%
2022/07/08	5	71.66	8.8	70.71	70.90	-3.8	7,817	-0.05%
2022/07/07	1	69.30	0	0.00	71.00	1	7,858	0.01%
2022/07/06	0.1	70.80	5	71.26	69.90	-4.9	8,040	-0.06%
2022/07/05	25	71.28	0	0.00	71.40	25	8,002	0.31%
2022/07/04	3	70.50	4	72.30	71.40	-1	7,999	-0.01%
2022/07/01	11	70.73	0	0.00	70.30	11	8,025	0.14%
2022/06/29	0.1	74.80	0	0.00	74.80	0.1	7,915	0.00%
2022/06/24	0	0.00	1	74.00	74.50	-1	8,124	-0.01%
2022/06/23	6	72.63	6	72.50	72.70	0	8,146	0.00%
2022/06/22	0.1	73.80	5	73.00	72.70	-4.9	8,246	-0.06%
2022/06/21	2	73.40	0	0.00	74.40	2	8,256	0.02%
2022/06/20	2	73.00	0	0.00	72.60	2	8,320	0.02%
2022/06/17	7	74.76	0	0.00	74.30	7	8,386	0.08%
2022/06/16	0	0.00	1	77.00	75.70	-1	8,421	-0.01%
2022/06/15	3	77.23	3	77.33	77.00	0	8,689	0.00%
2022/06/14	1	75.20	2	77.40	77.30	-1	8,740	-0.01%
2022/06/13	7	76.23	8	76.80	75.70	-1	8,821	-0.01%
2022/06/10	1	78.70	3	78.67	78.50	-2	8,757	-0.02%
2022/06/09	1	78.20	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0	0.00	1	78.30	77.90	-1	8,770	-0.01%
2022/06/07	1	77.70	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	2	77.45	77.60	-2	8,844	-0.02%
2022/06/02	2	75.90	1	76.10	76.20	1	8,997	0.01%
2022/06/01	4	76.40	4	76.65	76.10	0	9,142	0.00%
2022/05/31	0	0.00	2	76.10	77.10	-2	9,138	-0.02%
2022/05/30	0	0.00	2	74.85	75.00	-2	9,004	-0.02%
2022/05/27	8	73.00	5	72.76	72.80	3	8,955	0.03%
2022/05/26	2	72.45	2	72.40	72.00	0	9,021	0.00%
2022/05/24	4	72.23	3	71.80	71.70	1	9,462	0.01%
2022/05/23	4	72.75	3	72.90	72.70	1	9,605	0.01%
2022/05/20	3	72.40	4	72.98	72.70	-1	9,745	-0.01%
2022/05/19	13	71.98	12	71.91	71.90	1	9,872	0.01%
2022/05/18	0	0.00	8	73.58	73.80	-8	9,887	-0.08%
2022/05/17	11	70.45	1	70.50	71.30	10	9,881	0.10%
2022/05/16	12	70.56	9	70.10	70.20	3	9,838	0.03%
2022/05/13	12	70.18	4	70.25	71.50	8	9,759	0.08%
2022/05/12	20	71.05	12	70.51	69.80	8	9,667	0.08%
2022/05/11	8	73.76	3	73.40	73.40	5	9,487	0.05%
2022/05/10	10.1	73.52	10	73.80	74.30	0.1	9,478	0.00%
2022/05/09	9.4	75.18	10	74.68	74.00	-0.6	9,401	-0.01%
2022/05/06	10	76.16	5	76.02	76.40	5	9,293	0.05%
2022/05/05	21.1	77.34	7	77.61	77.70	14.1	9,294	0.15%
2022/05/04	25	80.24	8	80.29	80.30	17	8,937	0.19%
2022/05/03	22	79.54	4	79.50	79.60	18	8,877	0.20%
2022/04/29	28	78.15	8	78.14	78.30	20	8,755	0.23%
2022/04/28	10	77.90	6	77.83	77.50	4	8,743	0.05%
2022/04/27	84	78.61	3	78.07	78.90	81	8,590	0.94%
2022/04/26	0	0.00	46	74.50	74.50	-46	7,745	-0.59%
2022/04/25	5	67.32	10	67.20	67.80	-5	7,794	-0.06%
2022/04/22	2	68.95	0	0.00	69.10	2	7,749	0.03%
2022/04/21	25	70.10	0	0.00	69.90	25	7,781	0.32%
2022/04/20	1	69.90	1	70.10	70.30	0	7,799	0.00%
2022/04/19	1	70.50	0	0.00	70.20	1	7,905	0.01%
2022/04/18	4	70.23	21.2	69.87	69.80	-17.2	8,173	-0.21%
2022/04/14	0.5	74.00	0	0.00	73.80	0.5	8,033	0.01%
2022/04/13	2	73.30	20	74.41	74.30	-18	8,065	-0.22%
2022/04/12	4	73.43	2	74.35	73.20	2	8,002	0.02%
2022/04/11	4	77.95	0	0.00	77.80	4	7,785	0.05%
2022/04/07	10	78.00	2	78.50	77.50	8	7,746	0.10%
2022/04/06	7	79.29	2	79.80	79.80	5	7,673	0.07%
2022/03/31	2	78.50	0	0.00	79.30	2	7,628	0.03%
2022/03/30	7	79.24	12	79.45	79.10	-5	7,624	-0.07%
2022/03/29	0	0.00	3	78.90	79.20	-3	7,527	-0.04%
2022/03/28	6.3	76.43	11.5	76.57	77.20	-5.2	7,434	-0.07%
2022/03/25	0	0.00	11.2	76.18	77.20	-11.2	7,414	-0.15%
2022/03/24	1	75.10	11	74.85	75.10	-10	7,271	-0.14%
2022/03/23	0	0.00	33.4	73.93	74.90	-33.4	7,250	-0.46%
2022/03/22	0	0.00	4	73.33	73.60	-4	7,157	-0.06%
2022/03/21	12.2	71.48	0	0.00	71.90	12.2	7,055	0.17%
2022/03/18	1	71.50	1	73.00	73.00	0	6,990	0.00%
2022/03/17	20	70.80	0	0.00	70.80	20	6,786	0.29%
2022/03/16	13	69.87	2	71.05	70.10	11	6,737	0.16%
2022/03/15	0.4	71.90	1	72.30	71.70	-0.6	6,594	-0.01%
2022/03/14	0	0.00	12	72.12	72.10	-12	6,578	-0.18%
2022/03/11	0	0.00	2	71.30	72.10	-2	6,614	-0.03%
2022/03/10	0.1	71.80	0	0.00	71.90	0.1	6,630	0.00%
2022/03/09	3	69.07	2	68.60	69.90	1	6,627	0.02%
2022/03/08	16.5	68.79	7.2	68.60	67.60	9.4	6,590	0.14%
2022/03/07	12.1	71.03	3.8	70.67	70.60	8.3	6,421	0.13%
2022/03/04	3	73.30	3.5	73.74	73.30	-0.5	6,411	-0.01%
2022/03/03	10	73.70	1	74.00	73.60	9	6,550	0.14%
2022/03/02	0.2	72.40	1	71.30	72.40	-0.8	6,620	-0.01%
2022/02/25	13.1	71.30	13	71.23	71.60	0.1	6,532	0.00%
2022/02/24	32.1	74.13	32	72.13	71.50	0.1	6,388	0.00%
2022/02/23	13.2	74.26	18	73.94	74.40	-4.8	6,141	-0.08%
2022/02/22	5	70.82	5	71.24	71.80	0	6,098	0.00%
2022/02/21	6.1	70.15	6.8	71.12	71.90	-0.7	5,982	-0.01%
2022/02/18	0	0.00	18.7	69.77	69.90	-18.7	5,863	-0.32%
2022/02/17	16	68.91	1	69.00	68.80	15	5,808	0.26%
2022/02/15	0.6	67.60	0.1	68.00	67.50	0.5	6,047	0.01%
2022/02/14	3.2	67.52	1.1	67.97	67.50	2.1	6,087	0.03%
2022/02/11	5	68.30	2.4	68.55	68.90	2.6	6,110	0.04%
2022/02/10	0.1	67.80	4.3	68.51	68.80	-4.2	6,203	-0.07%
2022/02/09	0.1	67.70	4	68.00	67.70	-3.9	6,179	-0.06%
2022/02/08	0	0.00	13	67.72	67.70	-13	6,283	-0.21%
2022/02/07	1	67.10	10.2	66.46	67.20	-9.2	6,266	-0.15%
2022/01/26	0.6	63.70	1.4	63.77	63.70	-0.8	6,224	-0.01%
2022/01/25	1	63.40	0	0.00	63.40	1	6,480	0.02%
2022/01/24	4	63.48	2	64.05	64.40	2	6,577	0.03%
2022/01/21	11.2	64.95	1	65.20	64.80	10.2	6,731	0.15%
2022/01/20	9	65.30	2	66.45	66.30	7	6,874	0.10%
2022/01/19	4	66.50	0	0.00	66.00	4	7,402	0.05%
2022/01/18	0	0.00	15.2	66.99	67.00	-15.2	7,750	-0.20%
2022/01/17	0	0.00	3	67.00	66.80	-3	7,872	-0.04%
2022/01/14	2	66.00	0	0.00	66.00	2	8,057	0.02%
2022/01/13	7.1	66.43	4.3	66.64	67.00	2.8	8,087	0.03%
2022/01/12	8	66.21	7	66.67	66.50	1	8,079	0.01%
2022/01/11	8	66.49	22.5	65.91	67.00	-14.5	7,972	-0.18%
2022/01/10	1	62.50	2	63.55	63.90	-1	7,738	-0.01%
2022/01/07	1.1	63.11	0	0.00	62.80	1.1	7,732	0.01%
2022/01/06	3.2	63.85	7	64.10	63.60	-3.8	7,738	-0.05%
2022/01/05	1	62.70	0	0.00	63.10	1	7,746	0.01%
2022/01/04	2.2	62.86	2	62.95	63.20	0.2	7,864	0.00%
2021/12/29	1	63.60	0	0.00	63.50	1	8,031	0.01%
2021/12/28	0.1	62.90	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	2	63.45	0	0.00	63.00	2	8,192	0.02%
2021/12/24	2	63.45	6	63.47	63.30	-4	8,294	-0.05%
2021/12/21	4	62.50	2	63.00	62.40	2	8,678	0.02%
2021/12/20	1	61.70	0	0.00	61.40	1	9,124	0.01%
2021/12/17	1	61.50	0.1	61.60	61.30	0.9	9,432	0.01%
2021/12/16	1	62.40	0	0.00	61.80	1	10,123	0.01%
2021/12/15	1.4	61.23	0	0.00	61.90	1.4	10,653	0.01%
2021/12/14	1.1	60.82	7	61.43	61.00	-5.9	10,919	-0.05%
2021/12/13	12.3	62.46	4	62.35	61.60	8.3	11,008	0.08%
2021/12/10	4.2	63.41	1	63.30	63.20	3.2	11,117	0.03%
2021/12/09	2	64.20	0	0.00	64.00	2	11,358	0.02%
2021/12/08	0	0.00	2	64.70	64.10	-2	11,789	-0.02%
2021/12/07	0	0.00	2	63.95	64.40	-2	12,028	-0.02%
2021/12/06	3.1	62.88	4	62.90	63.00	-0.9	12,160	-0.01%
2021/12/03	2	63.75	0	0.00	63.40	2	12,276	0.02%
2021/12/02	12	64.03	0	0.00	63.70	12	12,428	0.10%
2021/12/01	0	0.00	2	64.60	64.80	-2	12,676	-0.02%
2021/11/30	1	64.90	0	0.00	64.20	1	12,675	0.01%
2021/11/29	6.1	62.79	2	64.05	63.80	4.1	12,668	0.03%
2021/11/26	6.1	64.94	88	65.50	64.90	-81.9	12,667	-0.65%
2021/11/25	0.4	66.90	0	0.00	66.70	0.4	12,678	0.00%
2021/11/24	1.1	66.60	0	0.00	66.90	1.1	12,709	0.01%
2021/11/23	0.1	66.84	0	0.00	66.50	0.1	12,738	0.00%
2021/11/22	0.1	67.00	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	4	67.93	0.1	67.70	67.10	3.9	12,660	0.03%
2021/11/18	0	0.00	1	68.60	68.70	-1	12,521	-0.01%
2021/11/17	0.3	68.60	2.4	68.53	68.90	-2.1	12,501	-0.02%
2021/11/16	1	68.50	1	68.30	68.50	0	12,484	0.00%
2021/11/15	8	69.45	7	69.86	69.00	1	12,470	0.01%
2021/11/12	50	67.07	3	68.13	68.50	47	12,312	0.38%
2021/11/11	1	66.41	0	0.00	66.70	1	12,278	0.01%
2021/11/10	6.6	67.17	1.4	66.97	66.80	5.2	12,311	0.04%
2021/11/09	45	67.39	19.1	66.83	67.50	25.9	12,330	0.21%
2021/11/08	0	0.00	4.3	67.32	67.50	-4.3	12,253	-0.04%
2021/11/05	3.2	66.66	43.2	67.80	67.00	-40	12,270	-0.33%
2021/11/04	1	68.50	11	69.58	68.50	-10	12,132	-0.08%
2021/11/03	53	69.40	1	70.00	69.60	52	12,059	0.43%
2021/11/02	4	69.03	57	69.71	68.20	-53	11,962	-0.44%
2021/11/01	4.1	70.70	3.1	71.44	70.90	1	11,713	0.01%
2021/10/29	5	71.32	9.4	71.27	70.90	-4.4	11,593	-0.04%
2021/10/28	0	0.00	10	69.70	69.90	-10	11,409	-0.09%
2021/10/27	31	68.54	20	69.99	69.90	11	11,209	0.10%
2021/10/26	8.1	65.59	28	65.09	67.20	-19.9	10,637	-0.19%
2021/10/25	6	61.47	3.1	61.32	61.90	2.9	10,289	0.03%
2021/10/22	19	59.99	38.1	60.36	60.80	-19.1	10,202	-0.19%
2021/10/21	2	58.25	3	58.17	58.20	-1	10,106	-0.01%
2021/10/20	2.1	56.99	0	0.00	57.30	2.1	10,103	0.02%
2021/10/19	2	56.40	2	56.50	57.00	0	10,262	0.00%
2021/10/18	0	0.00	6	56.25	56.40	-6	10,314	-0.06%
2021/10/14	1	54.70	2.1	54.71	54.50	-1.1	10,443	-0.01%
2021/10/13	1.6	54.55	1.1	54.41	54.80	0.5	10,588	0.00%
2021/10/12	13.6	55.21	1	55.10	55.30	12.6	10,583	0.12%
2021/10/08	10	56.50	2	57.20	56.80	8	10,518	0.08%
2021/10/07	2.2	55.95	8	56.23	56.40	-5.8	10,529	-0.06%
2021/10/06	2	56.10	1	56.60	55.30	1	10,674	0.01%
2021/10/05	1.1	55.39	4	55.73	56.00	-3	10,724	-0.03%
2021/10/04	2.1	55.40	1	56.00	55.30	1.1	10,856	0.01%
2021/10/01	4.1	56.07	3	56.00	56.00	1.1	11,058	0.01%
2021/09/30	1.1	57.60	0	0.00	57.40	1.1	11,098	0.01%
2021/09/29	1	58.30	6	57.65	57.40	-5	11,014	-0.05%
2021/09/28	5	57.14	10	57.96	57.90	-5	10,929	-0.05%
2021/09/27	54.1	57.27	35	56.36	56.10	19.1	10,701	0.18%
2021/09/24	61.4	60.32	34	60.41	59.80	27.4	10,230	0.27%
2021/09/23	26.5	60.97	27	60.12	61.10	-0.5	9,950	0.00%
2021/09/22	55.4	81.71	26	82.65	82.30	29.4	9,324	0.32%
2021/09/17	34	84.62	12	84.54	85.00	22	9,002	0.24%
2021/09/16	27	85.15	3	84.93	83.90	24	8,754	0.27%
2021/09/15	17	84.38	3	84.37	84.60	14	8,643	0.16%
2021/09/14	12	81.93	17	82.64	83.50	-5	8,435	-0.06%
2021/09/13	31.2	82.89	26	82.25	81.50	5.2	8,187	0.06%
2021/09/10	5.1	80.67	4	80.25	81.20	1.1	7,808	0.01%
2021/09/09	6	75.17	8	77.23	78.50	-2	7,588	-0.03%
2021/09/08	3	75.40	2	76.20	75.10	1	7,397	0.01%
2021/09/07	10	74.92	12	74.93	76.10	-2	7,242	-0.03%
2021/09/06	20	73.88	29	73.41	73.60	-9	7,053	-0.13%
2021/09/03	1	70.10	1	69.70	69.90	0	6,790	0.00%
2021/09/02	1	69.90	50	70.20	69.40	-49	6,743	-0.73%
2021/09/01	11	71.18	11	70.66	71.30	0	6,592	0.00%
2021/08/31	1	69.20	11.2	69.47	69.30	-10.2	6,396	-0.16%
2021/08/30	1	67.30	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	2	66.30	66.90	-2	6,208	-0.03%
2021/08/25	0	0.00	2	65.60	65.40	-2	6,158	-0.03%
2021/08/24	1	64.40	0	0.00	64.80	1	6,142	0.02%
2021/08/19	1.1	63.82	1	63.80	63.60	0.1	6,197	0.00%
2021/08/18	0	0.00	1	64.50	65.40	-1	6,155	-0.02%
2021/08/17	1.1	64.45	0	0.00	63.50	1.1	6,094	0.02%
2021/08/16	3	67.07	2	66.30	65.90	1	6,041	0.02%
2021/08/13	1	67.40	1	67.10	67.80	0	5,959	0.00%
2021/08/12	0	0.00	12.8	65.68	67.00	-12.8	5,897	-0.22%
2021/08/11	2.8	65.44	16.2	65.47	65.30	-13.3	5,920	-0.23%
2021/08/09	3	65.00	0	0.00	64.90	3	6,139	0.05%
2021/08/06	1	64.60	0	0.00	64.70	1	6,274	0.02%
2021/08/04	1	64.60	0	0.00	65.00	1	6,738	0.01%
2021/07/30	2	62.05	3	62.07	62.40	-1	6,997	-0.01%
2021/07/29	10	61.80	0	0.00	62.20	10	7,027	0.14%
2021/07/28	3.1	60.74	13	61.25	61.40	-10	7,070	-0.14%
2021/07/27	4	63.05	2	63.30	62.10	2	7,230	0.03%
2021/07/26	0	0.00	6	65.83	64.80	-6	7,176	-0.08%
2021/07/23	13	65.75	2	66.20	66.40	11	7,135	0.15%
2021/07/22	0	0.00	1	64.90	65.00	-1	6,977	-0.01%
2021/07/21	2	65.20	4	65.55	65.10	-2	6,938	-0.03%
2021/07/20	2	65.65	0	0.00	65.80	2	6,906	0.03%
2021/07/19	6.2	66.52	0	0.00	66.60	6.2	6,888	0.09%
2021/07/16	2	65.05	0	0.00	65.60	2	6,921	0.03%
2021/07/15	6.1	64.70	0	0.00	64.80	6.1	6,945	0.09%
2021/07/14	1	63.78	1	63.70	63.30	0	6,955	0.00%
2021/07/13	6	66.00	1	64.20	64.00	5	7,001	0.07%
2021/07/12	2	64.55	10.1	64.90	65.40	-8.1	6,962	-0.12%
2021/07/09	2	63.15	0.2	63.00	62.90	1.8	6,865	0.03%
2021/07/08	14.2	62.40	7	62.11	62.90	7.2	6,744	0.11%
2021/07/07	6	59.33	1	59.00	59.10	5	6,524	0.08%
2021/07/06	2	56.85	22	56.81	56.80	-20	6,403	-0.31%
2021/07/05	1	56.90	0	0.00	56.70	1	6,492	0.02%
2021/07/02	1	56.40	6	56.50	56.40	-5	6,586	-0.08%
2021/07/01	10	56.63	2	56.70	56.60	8	6,649	0.12%
2021/06/30	6	56.55	1	56.50	56.60	5	6,742	0.07%
2021/06/29	20	56.60	0	0.00	56.70	20	6,807	0.29%
2021/06/28	0.2	57.45	9.1	56.80	57.60	-8.9	6,848	-0.13%
2021/06/25	1	54.60	2	54.80	54.80	-1	6,779	-0.01%
2021/06/24	0	0.00	5	54.52	54.20	-5	7,383	-0.07%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	0	0.00	1	54.00	53.80	-1	7,489	-0.01%
2021/06/21	9	53.84	0	0.00	53.90	9	7,565	0.12%
2021/06/17	4	53.23	0	0.00	53.20	4	7,575	0.05%
2021/06/16	2	53.50	2	53.50	53.40	0	7,669	0.00%
2021/06/15	5	53.60	0	0.00	53.70	5	7,756	0.06%
2021/06/11	0	0.00	3	53.10	53.20	-3	7,884	-0.04%
2021/06/08	1	52.40	0	0.00	52.30	1	8,079	0.01%
2021/06/07	1.1	52.49	1	52.00	52.20	0.1	8,253	0.00%
2021/06/04	0	0.00	1	52.30	52.50	-1	8,346	-0.01%
2021/06/03	0	0.00	2	52.70	52.70	-2	8,488	-0.02%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/27	3	51.70	6	51.47	52.00	-3	8,795	-0.03%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/21	20	51.25	2	51.50	51.70	18	9,023	0.20%
2021/05/19	0	0.00	5	51.60	51.20	-5	9,040	-0.06%
2021/05/18	0	0.00	1	50.10	51.00	-1	9,037	-0.01%
2021/05/17	2	48.51	2	48.70	48.45	0	8,988	0.00%
2021/05/14	6.1	51.08	6	51.60	51.00	0.1	8,783	0.00%
2021/05/13	12	50.02	7.1	49.64	49.85	4.9	8,642	0.06%
2021/05/12	5.1	50.74	14	50.18	50.20	-8.9	8,526	-0.10%
2021/05/11	5	53.90	24	54.73	53.80	-19	8,165	-0.23%
2021/05/10	0	0.00	6	54.35	54.60	-6	7,961	-0.08%
2021/05/07	1	53.10	0	0.00	53.50	1	7,907	0.01%
2021/05/06	1	53.30	0	0.00	53.00	1	7,904	0.01%
2021/05/05	1	53.20	12	53.25	52.50	-11	7,852	-0.14%
2021/05/04	3	53.47	24	53.87	52.20	-21	7,773	-0.27%
2021/05/03	21	53.10	13	53.15	53.10	8	7,497	0.11%
2021/04/29	1	53.30	2	53.30	53.10	-1	7,427	-0.01%
2021/04/28	0	0.00	5	53.68	53.70	-5	7,378	-0.07%
2021/04/27	1	53.80	2	54.00	54.10	-1	7,421	-0.01%
2021/04/26	3	54.13	0	0.00	54.30	3	7,393	0.04%
2021/04/23	4	52.75	5	53.10	53.20	-1	7,335	-0.01%
2021/04/22	12	54.48	11.4	53.52	52.70	0.6	7,311	0.01%
2021/04/21	9	53.83	9	53.93	54.10	0	7,133	0.00%
2021/04/20	10	52.85	0	0.00	53.10	10	7,055	0.14%
2021/04/19	6	52.87	1	53.10	53.10	5	7,025	0.07%
2021/04/16	0	0.00	4	51.10	51.40	-4	6,894	-0.06%
2021/04/14	5	49.84	0	0.00	49.55	5	6,728	0.07%
2021/04/13	3	50.13	20	49.95	49.85	-17	6,716	-0.25%
2021/04/12	5	49.80	1	49.85	49.95	4	6,649	0.06%
2021/04/09	6	49.38	53	49.46	49.45	-47	6,629	-0.71%
2021/04/08	5	49.84	28	49.95	49.80	-23	6,544	-0.35%
2021/04/07	15	49.90	4	50.23	50.00	11	6,455	0.17%
2021/04/06	8	50.01	0	0.00	50.00	8	6,395	0.13%
2021/04/01	27	49.67	24.1	49.50	49.60	2.9	6,285	0.05%
2021/03/31	2	49.40	8	49.39	49.50	-6	6,175	-0.10%
2021/03/30	5	48.70	1	48.40	48.90	4	6,036	0.07%
2021/03/29	59	48.81	2	49.00	48.85	57	5,902	0.97%
2021/03/26	0	0.00	13	45.46	45.75	-13	5,279	-0.25%
2021/03/25	3	45.02	1	45.10	45.20	2	5,226	0.04%
2021/03/24	21	44.64	10	44.50	44.40	11	5,136	0.21%
2021/03/23	3	45.03	1	45.00	45.20	2	5,052	0.04%
2021/03/22	5	44.60	0	0.00	44.85	5	5,014	0.10%
2021/03/19	2	44.30	0	0.00	44.55	2	4,970	0.04%
2021/03/18	2	45.20	1	45.05	45.15	1	4,895	0.02%
2021/03/17	2	45.00	12	45.20	45.30	-10	4,839	-0.21%
2021/03/16	20	44.30	3	44.10	44.40	17	4,730	0.36%
2021/03/12	3	43.33	1	43.30	43.30	2	4,930	0.04%
2021/03/11	12	43.77	3	44.02	43.80	9	4,909	0.18%
2021/03/10	2	44.10	22	43.80	43.85	-20	4,774	-0.42%
2021/03/09	0	0.00	4	43.24	43.50	-4	4,695	-0.09%
2021/03/08	17.4	42.46	8	42.59	42.75	9.4	4,623	0.20%
2021/03/05	1	42.00	0	0.00	42.15	1	4,621	0.02%
2021/03/04	1	42.15	1	42.45	42.20	0	4,853	0.00%
2021/03/03	1	41.85	1	41.65	42.05	0	4,788	0.00%
2021/02/25	2	41.70	0	0.00	41.65	2	4,612	0.04%
2021/02/24	5	41.80	3	41.25	41.45	2	4,608	0.04%
2021/02/23	0.6	41.60	2	41.65	41.75	-1.4	4,563	-0.03%
2021/02/22	2.8	41.17	4	41.25	41.20	-1.2	4,583	-0.03%
2021/02/19	0	0.00	2	40.85	40.90	-2	4,526	-0.04%
2021/02/18	1	40.80	84	40.79	40.90	-83	4,534	-1.83%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/02/05	11	39.50	0	0.00	39.50	11	4,506	0.24%
2021/02/04	3	39.02	1	39.40	39.45	2	4,576	0.04%
2021/02/03	1	39.40	0	0.00	39.10	1	4,711	0.02%
2021/02/01	3	38.68	0	0.00	38.80	3	4,840	0.06%
2021/01/29	42	38.76	0	0.00	38.75	42	4,864	0.86%
2021/01/28	2	39.25	13	39.20	39.25	-11	4,838	-0.23%
2021/01/25	4	39.64	0	0.00	39.70	4	4,884	0.08%
2021/01/21	1	39.35	1	39.69	39.50	0	5,016	0.00%
2021/01/20	5	39.38	0	0.00	39.35	5	5,139	0.10%
2021/01/19	4	40.08	0	0.00	40.00	4	5,446	0.07%
2021/01/18	4	39.89	3	39.88	40.20	1	5,425	0.02%
2021/01/15	6	40.58	0	0.00	40.25	6	5,380	0.11%
2021/01/14	2	40.75	0	0.00	40.70	2	5,366	0.04%
2021/01/12	2	40.75	0	0.00	40.50	2	5,374	0.04%
2021/01/11	0	0.00	2	40.75	40.65	-2	5,350	-0.04%
2021/01/08	3	40.35	0	0.00	40.35	3	5,361	0.06%
2021/01/06	3	40.27	0	0.00	40.20	3	5,376	0.06%
2020/12/30	0	0.00	0.6	40.70	40.75	-0.6	5,371	-0.01%
2020/12/29	40	40.60	0	0.00	40.60	40	5,378	0.74%
2020/12/28	0	0.00	1	40.50	40.55	-1	5,409	-0.02%
2020/12/23	0	0.00	1	40.10	40.10	-1	5,534	-0.02%
2020/12/18	3	40.65	0	0.00	40.60	3	5,583	0.05%
2020/12/17	3	40.60	0	0.00	40.75	3	5,590	0.05%
2020/12/16	0	0.00	1	40.95	40.75	-1	5,582	-0.02%
2020/12/14	20	40.60	0	0.00	40.45	20	5,559	0.36%
2020/12/11	2	40.60	0	0.00	40.55	2	5,568	0.04%
2020/12/10	1	40.10	1	40.50	40.35	0	5,520	0.00%
2020/12/09	10	40.32	22	40.26	40.40	-12	5,490	-0.22%
2020/12/08	15	41.65	0	0.00	41.20	15	5,326	0.28%
2020/12/07	7	41.77	2	41.75	41.75	5	5,223	0.10%
2020/12/04	1	41.45	0	0.00	41.55	1	5,175	0.02%
2020/12/02	4	41.55	1	41.40	41.25	3	5,134	0.06%
2020/12/01	0	0.00	1	41.70	41.65	-1	5,124	-0.02%
2020/11/30	1	42.15	2	41.70	42.05	-1	5,073	-0.02%
2020/11/27	0	0.00	2.6	41.20	41.35	-2.6	4,872	-0.05%
2020/11/26	0	0.00	10	40.85	41.00	-10	4,964	-0.20%
2020/11/25	2	40.85	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.05	17	41.10	41.00	-16	5,340	-0.30%
2020/11/20	1	41.15	0	0.00	41.40	1	5,501	0.02%
2020/11/19	2	41.55	3	41.53	41.40	-1	5,590	-0.02%
2020/11/18	0	0.00	2	40.93	40.95	-2	5,553	-0.04%
2020/11/17	13	40.85	1	40.85	40.85	12	5,622	0.21%
2020/11/16	3	40.90	0	0.00	40.80	3	5,871	0.05%
2020/11/13	5	40.83	0	0.00	40.70	5	6,573	0.08%
2020/11/12	0	0.00	2	41.10	40.85	-2	6,742	-0.03%
2020/11/11	7	40.94	13	41.13	41.40	-6	6,913	-0.09%
2020/11/10	16	40.59	8	40.76	40.65	8	6,835	0.12%
2020/11/05	5	40.26	1	40.30	40.25	4	6,780	0.06%
2020/11/04	1	39.85	0	0.00	40.00	1	6,756	0.01%
2020/11/03	0	0.00	1.5	40.00	40.05	-1.5	6,766	-0.02%
2020/11/02	0	0.00	0.3	39.70	39.70	-0.3	6,788	0.00%
2020/10/30	7	40.06	2	39.90	39.50	5	6,796	0.07%
2020/10/28	17	40.67	37	40.52	40.55	-20	6,752	-0.30%
2020/10/27	24.5	40.90	21	40.47	41.05	3.5	6,679	0.05%
2020/10/23	3	38.88	0	0.00	38.70	3	6,412	0.05%
2020/10/21	5	38.60	0	0.00	38.55	5	6,530	0.08%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/14	10	39.00	0	0.00	38.95	10	6,508	0.15%
2020/10/13	1	38.90	0	0.00	38.95	1	6,644	0.02%
2020/10/07	1	40.00	4	39.95	39.75	-3	6,888	-0.04%
2020/10/05	0	0.00	3	39.60	39.25	-3	6,954	-0.04%
2020/09/30	0	0.00	1	38.90	38.90	-1	6,943	-0.01%
2020/09/29	3.5	38.81	2.5	38.79	38.85	1	6,951	0.01%
2020/09/24	1	39.55	16	39.50	39.40	-15	6,959	-0.22%
2020/09/23	2	40.18	15	40.20	40.20	-13	7,020	-0.19%
2020/09/22	2	40.80	14	40.90	40.85	-12	7,024	-0.17%
2020/09/18	1	41.60	1	41.65	41.70	0	7,052	0.00%
2020/09/17	3	41.77	8	41.60	41.50	-5	7,064	-0.07%
2020/09/16	1	41.55	6	41.79	41.65	-5	7,082	-0.07%
2020/09/15	7	41.53	2	41.50	41.45	5	7,051	0.07%
2020/09/11	1	41.35	4	41.45	41.30	-3	7,096	-0.04%
2020/09/10	1	41.15	1	41.25	41.10	0	7,073	0.00%
2020/09/09	13	40.98	0	0.00	41.40	13	7,137	0.18%
2020/09/08	2	41.45	3	41.55	41.40	-1	7,177	-0.01%
2020/09/07	0	0.00	2	41.50	41.45	-2	7,272	-0.03%
2020/09/04	2	40.70	1	41.75	41.50	1	7,403	0.01%
2020/09/03	3	41.88	3	41.93	41.80	0	7,475	0.00%
2020/09/02	17	41.91	24	41.43	41.45	-7	7,464	-0.09%
2020/09/01	7	41.96	5	42.16	41.85	2	7,474	0.03%
2020/08/31	7	42.76	7	42.92	43.20	0	7,377	0.00%
2020/08/28	6	41.60	12	41.49	42.20	-6	7,189	-0.08%
2020/08/27	12	40.00	7	40.02	40.05	5	7,080	0.07%
2020/08/26	2	39.15	3	39.27	39.35	-1	6,946	-0.01%
2020/08/25	1	39.35	10	39.11	39.00	-9	6,912	-0.13%
2020/08/24	1	38.40	0	0.00	37.85	1	6,825	0.01%
2020/08/21	6	38.07	7	38.20	38.25	-1	6,772	-0.01%
2020/08/20	39	37.68	35	37.51	37.45	4	6,713	0.06%
2020/08/19	40	37.51	12	37.93	39.05	28	6,444	0.43%
2020/08/18	3	54.63	4	54.70	54.70	-1	5,689	-0.02%
2020/08/17	0	0.00	8	53.86	54.40	-8	5,504	-0.15%
2020/08/11	2	53.00	0	0.00	52.70	2	5,238	0.04%
2020/08/10	0	0.00	9	53.28	53.30	-9	5,258	-0.17%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	2	53.60	1	53.50	53.40	1	5,230	0.02%
2020/08/05	2	52.30	6	52.43	53.00	-4	5,195	-0.08%
2020/08/03	1	51.30	4	52.10	52.20	-3	5,146	-0.06%
2020/07/31	2	50.00	0	0.00	50.80	2	5,063	0.04%
2020/07/30	9	49.74	0	0.00	50.10	9	5,001	0.18%
2020/07/29	0	0.00	1	49.65	49.50	-1	4,963	-0.02%
2020/07/27	1	47.00	0	0.00	46.40	1	4,893	0.02%
2020/07/24	2	48.75	0	0.00	48.50	2	4,848	0.04%
2020/07/20	0	0.00	3	48.83	48.95	-3	4,914	-0.06%
2020/07/17	5	49.86	0	0.00	49.55	5	4,874	0.10%
2020/07/16	7	51.90	12	51.72	51.20	-5	4,761	-0.11%
2020/07/15	13	54.11	3	54.00	53.80	10	4,637	0.22%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/13	7	53.59	0	0.00	53.60	7	4,460	0.16%
2020/07/10	7	53.21	2	53.60	53.00	5	4,428	0.11%
2020/07/09	1	54.60	1	54.00	54.30	0	4,373	0.00%
2020/07/08	0	0.00	7	54.17	54.60	-7	4,335	-0.16%
2020/07/06	0	0.00	7	54.00	54.10	-7	4,287	-0.16%
2020/07/03	1	53.70	1	53.80	53.50	0	4,273	0.00%
2020/07/02	6	53.95	3	53.53	54.00	3	4,302	0.07%
2020/07/01	10	51.68	0	0.00	51.70	10	4,350	0.23%
2020/06/30	1	50.90	5	51.08	51.10	-4	4,565	-0.09%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/24	9	50.70	0	0.00	50.60	9	4,515	0.20%
2020/06/23	1	50.50	0	0.00	50.60	1	4,522	0.02%
2020/06/19	0	0.00	1	50.50	50.20	-1	4,583	-0.02%
2020/06/18	1	49.80	0	0.00	50.30	1	4,597	0.02%
2020/06/17	3	49.95	2	49.98	49.85	1	4,584	0.02%
2020/06/16	4	50.00	0	0.00	50.20	4	4,617	0.09%
2020/06/15	2.9	49.99	0.6	49.95	49.95	2.3	4,641	0.05%
2020/06/12	20	49.56	11	48.29	49.80	9	4,626	0.19%
2020/06/11	11	50.65	5	50.90	50.10	6	4,573	0.13%
2020/06/10	2	51.20	7	50.79	51.40	-5	4,436	-0.11%
2020/06/09	1.2	49.65	2	49.48	49.40	-0.9	4,373	-0.02%
2020/06/08	4	49.19	5	49.60	49.60	-1	4,375	-0.02%
2020/06/04	10	48.00	1	48.00	48.20	9	4,284	0.21%
2020/06/03	3	48.27	5	48.30	48.30	-2	4,290	-0.05%
2020/06/02	1	46.30	2	46.70	47.30	-1	4,169	-0.02%
2020/06/01	2	46.20	2	46.20	46.05	0	4,098	0.00%
2020/05/29	6	45.63	5	45.72	45.70	1	4,059	0.02%
2020/05/27	2	45.88	0	0.00	46.10	2	3,962	0.05%
2020/05/26	6	45.52	2	45.63	45.75	4	3,934	0.10%
2020/05/25	1	45.05	0	0.00	45.30	1	3,901	0.03%
2020/05/22	5	45.13	0	0.00	45.00	5	3,892	0.13%
2020/05/21	0	0.00	1	46.00	45.80	-1	3,845	-0.03%
2020/05/19	0	0.00	7	45.19	45.25	-7	3,756	-0.19%
2020/05/15	1	44.35	1	44.15	44.35	0	3,640	0.00%
2020/05/14	6	43.78	3	43.97	43.65	3	3,569	0.08%
2020/05/12	4	43.93	0	0.00	43.85	4	3,524	0.11%
2020/05/11	0	0.00	2	44.30	44.30	-2	3,489	-0.06%
2020/05/08	1	44.05	0	0.00	43.95	1	3,459	0.03%
2020/05/07	1	43.55	0	0.00	43.90	1	3,446	0.03%
2020/05/06	0	0.00	1	43.65	43.55	-1	3,443	-0.03%
2020/05/04	2	43.73	0	0.00	43.75	2	3,409	0.06%
2020/04/30	2	44.55	12	44.56	44.60	-10	3,406	-0.29%
2020/04/29	1	44.70	34	44.75	44.65	-33	3,369	-0.98%
2020/04/28	6	43.47	21	43.18	43.95	-15	3,313	-0.45%
2020/04/27	0	0.00	10	42.25	42.75	-10	3,294	-0.30%
2020/04/24	0	0.00	2	41.90	41.70	-2	3,219	-0.06%
2020/04/23	5	41.79	0	0.00	41.60	5	3,202	0.16%
2020/04/22	0	0.00	3	41.02	41.55	-3	3,177	-0.09%
2020/04/21	0	0.00	3	41.35	41.20	-3	3,165	-0.09%
2020/04/17	3	41.70	3	42.20	41.80	0	3,106	0.00%
2020/04/15	32	42.06	0	0.00	41.95	32	3,021	1.06%
2020/04/13	12	41.46	5	41.35	41.25	7	2,954	0.24%
2020/04/09	1	41.75	0	0.00	41.30	1	2,923	0.03%
2020/04/08	2	41.30	1	41.75	41.75	1	2,875	0.03%
2020/04/07	36	41.47	10	41.40	41.30	26	2,832	0.92%
2020/04/06	30	42.06	9	42.01	41.95	21	2,735	0.77%
2020/04/01	7	41.91	0	0.00	42.00	7	2,553	0.27%
2020/03/25	4	32.60	19	33.42	33.40	-15	2,631	-0.57%
2020/03/20	3	31.10	2	31.05	31.20	1	2,635	0.04%
2020/03/19	21	30.67	14.2	30.19	30.10	6.8	2,616	0.26%
2020/03/17	7	34.22	0	0.00	34.05	7	2,453	0.29%
2020/03/16	1	36.85	2	37.35	35.90	-1	2,400	-0.04%
2020/03/13	2	36.13	0	0.00	37.45	2	2,383	0.08%
2020/03/12	1	39.50	0	0.00	39.40	1	2,313	0.04%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/03/02	1	40.55	1	41.75	41.15	0	2,277	0.00%
2020/02/21	2	42.45	0	0.00	42.30	2	2,371	0.08%
2020/02/19	10	43.05	0	0.00	42.95	10	2,428	0.41%
2020/02/18	0	0.00	1	42.50	42.55	-1	2,479	-0.04%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/30	2	43.23	3	43.40	42.10	-1	2,738	-0.04%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/15	1	45.00	0	0.00	45.10	1	2,781	0.04%
2020/01/08	1	44.30	0	0.00	44.10	1	2,905	0.03%
2020/01/02	3	45.25	0	0.00	45.15	3	2,945	0.10%
2019/12/27	0	0.00	2	45.35	45.40	-2	2,945	-0.07%
2019/12/25	1	45.15	1	45.15	45.20	0	2,932	0.00%
2019/12/24	11	44.59	0	0.00	44.70	11	2,909	0.38%
2019/12/20	6	43.96	0	0.00	43.90	6	2,586	0.23%
2019/12/18	0	0.00	2	45.30	44.90	-2	2,377	-0.08%
2019/12/17	1	45.60	0	0.00	45.60	1	2,336	0.04%
2019/12/16	2	46.20	0	0.00	45.80	2	2,299	0.09%
2019/12/12	0	0.00	2	45.55	45.55	-2	2,231	-0.09%
2019/12/02	2	45.90	0	0.00	45.75	2	2,120	0.09%
2019/11/29	2	46.00	0	0.00	45.60	2	2,116	0.09%
2019/11/27	2	46.35	0	0.00	46.45	2	2,060	0.10%
2019/11/25	1	46.35	0	0.00	46.75	1	1,976	0.05%
2019/11/22	0	0.00	3	46.50	46.45	-3	1,992	-0.15%
2019/11/21	0	0.00	10	46.95	46.85	-10	1,970	-0.51%
2019/11/20	0	0.00	5.7	46.95	47.00	-5.7	1,955	-0.29%
2019/11/18	0	0.00	1	47.80	47.65	-1	1,887	-0.05%
2019/11/15	1	48.80	1	48.90	48.15	0	1,869	0.00%
2019/11/14	20	47.08	1	48.30	48.30	19	1,824	1.04%
2019/11/13	0	0.00	10	45.55	45.80	-10	1,658	-0.60%
2019/11/12	0	0.00	10	46.55	46.70	-10	1,703	-0.59%
2019/11/08	0	0.00	10	47.68	47.35	-10	1,751	-0.57%
2019/11/07	0	0.00	4	47.65	47.45	-4	1,768	-0.23%
2019/11/06	4	47.25	0	0.00	47.45	4	1,752	0.23%
2019/10/29	0	0.00	22	46.19	45.90	-22	1,724	-1.28%
2019/10/28	0	0.00	13	46.49	46.60	-13	1,706	-0.76%
2019/10/24	1	46.50	0	0.00	46.75	1	1,682	0.06%
2019/10/22	0	0.00	1	45.60	45.25	-1	1,598	-0.06%
2019/10/21	10	45.40	8	45.50	45.75	2	1,589	0.13%
2019/10/18	13	45.63	0	0.00	45.50	13	1,569	0.83%
2019/10/15	0	0.00	2	44.25	44.30	-2	1,464	-0.14%
2019/10/14	10	43.45	0	0.00	43.30	10	1,437	0.70%
2019/10/08	0	0.00	5	43.50	43.60	-5	1,423	-0.35%
2019/10/03	1	41.80	0	0.00	41.70	1	1,375	0.07%
2019/09/24	2	42.10	6	42.28	42.15	-4	1,463	-0.27%
2019/09/23	6	41.99	0	0.00	41.95	6	1,463	0.41%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/17	0	0.00	2	43.40	43.45	-2	1,722	-0.12%
2019/09/05	10	43.25	0	0.00	43.10	10	2,019	0.50%
2019/08/27	4	42.25	0	0.00	41.80	4	2,060	0.19%
2019/08/23	19	42.95	0	0.00	43.10	19	2,017	0.94%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/07/29	1	41.80	3	41.80	42.00	-2	1,968	-0.10%
2019/07/23	0	0.00	0.4	41.75	41.70	-0.4	1,963	-0.02%
2019/07/22	0	0.00	5	42.15	42.20	-5	1,966	-0.25%
2019/07/04	0	0.00	5	44.50	44.55	-5	2,199	-0.23%
2019/07/03	1	44.25	0	0.00	44.25	1	2,199	0.05%
2019/07/02	2	44.00	0.7	43.90	43.90	1.3	2,245	0.06%
2019/06/26	2	45.25	0	0.00	45.30	2	2,392	0.08%
2019/06/19	0	0.00	3	43.15	43.65	-3	1,965	-0.15%
2019/06/13	3	41.35	1	41.50	41.45	2	1,904	0.11%
2019/06/12	1	42.25	0	0.00	42.20	1	1,923	0.05%
2019/06/04	0	0.00	0.6	40.95	40.95	-0.6	1,909	-0.03%
2019/05/30	0.6	40.50	0	0.00	40.45	0.6	1,870	0.03%
2019/05/16	1	40.30	1	40.50	40.30	0	1,910	0.00%
2019/05/14	0	0.00	2	40.43	39.90	-2	1,882	-0.11%
2019/05/13	1	39.75	0	0.00	39.60	1	1,847	0.05%
2019/05/10	1	40.40	0	0.00	40.45	1	1,834	0.05%
2019/05/09	2	39.98	0	0.00	39.90	2	1,843	0.11%
2019/04/18	1	41.95	1.4	41.83	41.75	-0.4	1,696	-0.03%
2019/04/11	0	0.00	12	44.15	43.50	-12	1,579	-0.76%
2019/04/09	2	44.20	0	0.00	44.20	2	1,492	0.13%
2019/04/08	6	44.83	0	0.00	44.60	6	1,455	0.41%
2019/04/02	5	45.50	0	0.00	45.60	5	1,376	0.36%
2019/03/29	0	0.00	29	45.60	46.60	-29	1,337	-2.17%
2019/03/28	17	46.69	0	0.00	46.60	17	1,231	1.38%
2019/03/27	3	47.47	0	0.00	47.45	3	1,229	0.24%
2019/03/25	9	47.57	0	0.00	47.85	9	1,222	0.74%
2019/03/22	5	48.27	0	0.00	48.25	5	1,209	0.41%
2019/03/20	1	48.70	0	0.00	48.75	1	1,189	0.08%
2019/03/18	0	0.00	2	48.55	48.55	-2	1,184	-0.17%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/11	1	47.40	0	0.00	47.10	1	1,157	0.09%
2019/02/27	0	0.00	1	48.60	48.50	-1	1,217	-0.08%
2019/02/26	0	0.00	2	48.55	48.70	-2	1,207	-0.17%
2019/02/22	0	0.00	12	48.46	48.55	-12	1,218	-0.99%
2019/02/21	2	48.15	0	0.00	48.45	2	1,220	0.16%
2019/02/20	2	48.15	0	0.00	48.10	2	1,227	0.16%
2019/02/18	0	0.00	2	47.55	47.60	-2	1,231	-0.16%
2019/02/15	1	46.95	0	0.00	46.80	1	1,207	0.08%
2019/02/14	1	46.95	0	0.00	46.95	1	1,216	0.08%
2019/02/13	1	46.65	0	0.00	46.60	1	1,212	0.08%
2019/02/12	0	0.00	2	46.95	46.75	-2	1,213	-0.16%
2019/02/11	2	46.65	0	0.00	46.75	2	1,228	0.16%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/22	1	45.90	0	0.00	45.80	1	1,215	0.08%
2019/01/21	10	46.25	0	0.00	46.25	10	1,228	0.81%
2019/01/09	0	0.00	4	46.75	46.95	-4	1,367	-0.29%
2019/01/08	0.7	45.50	0	0.00	45.50	0.7	1,382	0.05%
2019/01/03	0	0.00	4	44.95	45.00	-4	1,621	-0.25%
2018/12/28	1	44.75	0	0.00	44.75	1	1,714	0.06%
2018/12/21	1	44.80	0	0.00	45.55	1	2,192	0.05%
2018/12/20	2	45.20	0	0.00	44.90	2	2,244	0.09%
2018/12/18	1	46.75	0	0.00	46.90	1	2,356	0.04%
2018/12/10	0	0.00	4	47.25	46.80	-4	2,596	-0.15%
2018/12/07	1	47.55	0	0.00	47.70	1	2,610	0.04%
2018/12/06	0	0.00	1	47.80	47.20	-1	2,643	-0.04%
2018/11/22	1	47.15	0	0.00	47.15	1	2,658	0.04%
2018/11/20	1	47.30	0	0.00	47.45	1	2,711	0.04%
2018/11/16	0	0.00	2	46.05	46.20	-2	2,816	-0.07%
2018/11/13	2	44.63	1	44.50	44.60	1	2,896	0.03%
2018/11/08	0	0.00	2	44.05	44.25	-2	2,940	-0.07%
2018/11/05	1	43.10	0	0.00	43.00	1	3,038	0.03%
2018/11/01	2	43.05	0	0.00	43.05	2	3,045	0.07%
2018/10/24	7	43.85	0	0.00	43.50	7	3,242	0.22%
2018/10/17	0	0.00	1	45.05	44.95	-1	3,329	-0.03%
2018/10/16	3	45.62	0	0.00	44.80	3	3,318	0.09%
2018/10/11	2	47.50	0	0.00	45.40	2	3,248	0.06%
2018/10/08	0	0.00	9	51.10	50.50	-9	3,142	-0.29%
2018/09/26	0	0.00	7	35.76	35.75	-7	3,086	-0.23%
2018/09/25	20	36.05	0	0.00	35.95	20	3,035	0.66%
2018/09/21	0	0.00	4.1	35.06	35.15	-4.1	2,902	-0.14%
2018/09/20	5	34.70	6.7	35.13	34.70	-1.7	2,886	-0.06%
2018/09/18	0	0.00	2	35.25	35.35	-2	2,873	-0.07%
2018/09/17	5	34.90	0	0.00	35.20	5	2,866	0.17%
2018/09/14	10	35.00	10	35.00	35.05	0	2,836	0.00%
2018/09/13	0	0.00	1	34.70	34.80	-1	2,776	-0.04%
2018/09/10	0	0.00	10	33.35	33.15	-10	2,820	-0.35%
2018/09/04	0	0.00	1	34.05	34.20	-1	2,911	-0.03%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/28	0	0.00	5	34.25	34.25	-5	3,064	-0.16%
2018/08/27	5	34.18	0	0.00	34.10	5	3,138	0.16%
2018/08/21	0	0.00	5	34.35	34.45	-5	3,316	-0.15%
2018/08/15	0	0.00	2	34.35	34.30	-2	3,299	-0.06%
2018/08/14	3	33.87	6	33.80	34.00	-3	3,240	-0.09%
2018/08/10	6	33.75	0	0.00	33.90	6	3,247	0.18%
2018/08/08	0	0.00	1	34.45	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	12	34.20	34.15	-12	3,256	-0.37%
2018/08/01	0	0.00	1	33.60	33.70	-1	3,259	-0.03%
2018/07/30	0	0.00	0.5	33.60	33.65	-0.5	3,213	-0.02%
2018/07/27	0	0.00	4	33.60	33.75	-4	3,252	-0.12%
2018/07/20	1	34.80	2.4	34.73	34.90	-1.4	3,248	-0.04%
2018/07/18	1	35.05	0	0.00	35.00	1	3,209	0.03%
2018/07/17	1	35.00	0	0.00	35.00	1	3,197	0.03%
2018/07/16	5	35.10	0	0.00	34.95	5	3,242	0.15%
2018/07/05	1	34.15	0	0.00	33.80	1	3,893	0.03%
2018/07/03	1	34.25	0	0.00	34.25	1	4,200	0.02%
2018/06/28	1	34.50	0	0.00	34.75	1	4,195	0.02%
2018/06/26	2	35.15	0	0.00	35.05	2	4,254	0.05%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/06	0	0.00	1.1	37.09	37.15	-1.1	4,844	-0.02%
2018/06/05	1	36.80	2	36.73	36.75	-1	4,780	-0.02%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/30	0	0.00	1	35.40	35.30	-1	4,765	-0.02%
2018/05/29	1	35.70	0	0.00	35.65	1	4,747	0.02%
2018/05/25	1	35.75	2	35.78	35.80	-1	4,776	-0.02%
2018/05/16	0	0.00	2	36.00	35.80	-2	4,922	-0.04%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	2	35.95	36.00	-2	5,291	-0.04%
2018/04/27	0	0.00	1	35.50	35.55	-1	5,298	-0.02%
2018/04/24	0	0.00	3	36.30	36.10	-3	5,321	-0.06%
2018/04/23	0	0.00	8	36.16	36.30	-8	5,321	-0.15%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/17	1	35.45	4	35.50	35.60	-3	5,330	-0.06%
2018/04/16	21	36.45	1	36.70	36.50	20	5,231	0.38%
2018/04/13	5	36.49	0	0.00	36.50	5	5,228	0.10%
2018/04/12	7	36.33	3	36.23	36.20	4	5,221	0.08%
2018/04/11	2	35.85	11	35.95	35.80	-9	5,124	-0.18%
2018/04/09	2	35.00	0	0.00	35.40	2	4,957	0.04%
2018/04/03	0	0.00	2	34.10	34.15	-2	4,786	-0.04%
2018/04/02	1	34.25	0	0.00	34.10	1	4,791	0.02%
2018/03/30	0	0.00	1	34.40	34.10	-1	4,768	-0.02%
2018/03/29	4	34.30	1	34.30	34.30	3	4,727	0.06%
2018/03/28	13	34.14	0	0.00	34.45	13	4,707	0.28%
2018/03/27	18	35.17	4	34.60	34.55	14	4,635	0.30%
2018/03/26	0	0.00	0.2	33.80	33.90	-0.2	4,144	0.00%
2018/03/23	2	33.60	0	0.00	33.90	2	4,117	0.05%
2018/03/21	3	34.23	0	0.00	34.35	3	3,971	0.08%
2018/03/16	0	0.00	3	33.70	33.65	-3	3,862	-0.08%
2018/03/13	0	0.00	1	33.40	33.55	-1	3,726	-0.03%
2018/03/12	1	33.75	0	0.00	33.70	1	3,719	0.03%
2018/03/05	2	32.90	0	0.00	32.35	2	3,664	0.05%
2018/02/12	1	30.65	0	0.00	30.95	1	4,479	0.02%
2018/02/07	1	31.25	0	0.00	30.85	1	4,550	0.02%
2018/02/06	5	30.44	5	31.20	30.70	0	4,537	0.00%
2018/02/05	2	32.48	0	0.00	32.45	2	4,464	0.04%
2018/01/30	0.1	33.05	0	0.00	33.05	0.1	4,627	0.00%
2018/01/26	0.2	33.60	0	0.00	33.65	0.2	4,610	0.00%
2018/01/25	0	0.00	3	33.75	33.95	-3	4,586	-0.07%
2018/01/24	5	33.65	0	0.00	33.50	5	4,539	0.11%
2018/01/19	3	33.22	0	0.00	33.20	3	4,683	0.06%
2018/01/18	1	33.70	0	0.00	33.65	1	4,640	0.02%
2018/01/16	0	0.00	2	33.95	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	95	33.65	33.65	-95	4,564	-2.08%
2018/01/12	0	0.00	10	33.45	33.40	-10	4,529	-0.22%
2018/01/09	0	0.00	1	33.10	33.30	-1	4,468	-0.02%
2018/01/05	1	32.80	0	0.00	33.10	1	4,407	0.02%