潤泰新 (9945)-凱基-大里券商分點個股進出

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
36.85
漲跌
--
漲幅
0.00%
成交量
5,221張
產業
上市其他類股
907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－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/04/25	1	36.90	0	0.00	36.85	1	5,946	0.02%
2024/04/24	39	36.89	0	0.00	36.85	39	5,939	0.66%
2024/04/23	15	36.80	0	0.00	36.95	15	5,998	0.25%
2024/04/19	3.2	35.79	0	0.00	36.15	3.2	5,776	0.06%
2024/04/18	0	0.00	0.1	35.65	36.45	-0.1	5,567	0.00%
2024/04/17	0.1	34.80	0	0.00	34.85	0.1	5,274	0.00%
2024/04/16	0.1	34.53	0	0.00	34.45	0.1	5,263	0.00%
2024/04/15	0.1	35.20	20	35.35	35.20	-20	5,183	-0.38%
2024/04/12	0.7	34.95	3.6	34.87	34.95	-2.9	5,140	-0.06%
2024/04/11	1	34.80	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0.1	35.00	0	0.00	35.00	0.1	5,094	0.00%
2024/04/08	0.1	34.50	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	0	0.00	3	34.85	34.65	-3	5,405	-0.06%
2024/04/02	21.1	35.05	0.3	35.10	35.05	20.8	5,487	0.38%
2024/04/01	0.5	35.30	0	0.00	35.45	0.5	5,485	0.01%
2024/03/29	0.1	35.15	0	0.00	35.15	0.1	5,472	0.00%
2024/03/28	0	0.00	2	35.40	35.05	-2	5,454	-0.04%
2024/03/26	0.1	35.10	5	34.90	35.20	-4.9	5,387	-0.09%
2024/03/25	61.1	35.27	0	0.00	35.15	61.1	5,356	1.14%
2024/03/22	17.2	35.11	0	0.00	35.10	17.2	5,335	0.32%
2024/03/21	17.2	34.96	3	34.95	35.35	14.2	5,325	0.27%
2024/03/20	16	34.32	0	0.00	34.15	16	5,712	0.28%
2024/03/19	1.2	34.24	0	0.00	34.10	1.2	5,745	0.02%
2024/03/15	10.3	35.00	0	0.00	35.00	10.3	5,568	0.18%
2024/03/14	3.1	35.47	1	35.50	35.50	2.1	5,457	0.04%
2024/03/13	4	36.86	0	0.00	36.85	4	5,191	0.08%
2024/03/12	0	0.00	0.3	36.55	36.95	-0.3	5,182	-0.01%
2024/03/11	0	0.00	42	36.40	36.40	-42	5,193	-0.81%
2024/03/08	3	35.90	0	0.00	35.85	3	5,166	0.06%
2024/03/07	0.2	35.75	0	0.00	35.85	0.2	5,293	0.00%
2024/03/05	0.1	35.75	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	3	35.78	0	0.00	35.65	3	5,303	0.06%
2024/02/27	0.3	36.42	0	0.00	36.20	0.3	5,240	0.01%
2024/02/26	0.3	36.68	0	0.00	36.65	0.3	5,247	0.01%
2024/02/20	0	0.00	5	36.90	36.95	-5	5,374	-0.09%
2024/02/19	1	36.80	0	0.00	37.15	1	5,410	0.02%
2024/02/01	0	0.00	2.7	35.99	36.10	-2.7	5,476	-0.05%
2024/01/29	0.1	36.30	0	0.00	36.35	0.1	5,475	0.00%
2024/01/24	2	36.00	0	0.00	36.00	2	5,483	0.04%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/18	6	34.84	0	0.00	34.80	6	5,448	0.11%
2024/01/17	1	34.90	7	35.11	34.90	-6	5,386	-0.11%
2024/01/16	1.1	36.00	0	0.00	35.90	1.1	5,227	0.02%
2024/01/15	3	37.15	0	0.00	37.00	3	5,090	0.06%
2024/01/11	3	37.07	2	37.00	37.00	1	5,185	0.02%
2024/01/10	0	0.00	2	36.98	36.95	-2	5,178	-0.04%
2024/01/09	1	37.80	0	0.00	37.20	1	5,158	0.02%
2024/01/05	6	38.19	0	0.00	38.05	6	5,057	0.12%
2024/01/04	1	38.50	5	38.60	38.55	-4	5,023	-0.08%
2024/01/03	8	38.74	0	0.00	38.70	8	5,005	0.16%
2024/01/02	3	39.18	0	0.00	39.25	3	4,893	0.06%
2023/12/29	0	0.00	5	37.75	37.75	-5	4,681	-0.11%
2023/12/26	0	0.00	0.9	36.70	36.70	-0.9	4,532	-0.02%
2023/12/15	1	37.00	0	0.00	36.75	1	4,782	0.02%
2023/12/13	1	35.90	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1	36.20	1	36.05	36.20	0	4,244	0.00%
2023/12/08	2	36.65	0	0.00	36.60	2	4,310	0.05%
2023/12/07	13	36.91	0	0.00	36.90	13	4,314	0.30%
2023/12/05	0.3	36.80	0	0.00	36.75	0.3	4,490	0.01%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/28	0.2	35.80	0	0.00	35.85	0.2	4,739	0.00%
2023/11/27	0.1	35.70	0	0.00	35.50	0.1	4,695	0.00%
2023/11/20	1	35.80	0	0.00	35.80	1	4,752	0.02%
2023/11/06	0.1	34.50	0	0.00	34.50	0.1	4,754	0.00%
2023/11/03	1.1	33.81	0	0.00	34.10	1.1	4,757	0.02%
2023/11/02	2.2	33.35	0	0.00	33.25	2.2	4,809	0.05%
2023/10/31	0.2	32.78	0	0.00	32.40	0.2	4,855	0.00%
2023/10/30	0.3	33.40	0	0.00	33.20	0.3	4,859	0.01%
2023/10/27	0	0.00	1	33.55	33.40	-1	4,903	-0.02%
2023/10/26	1	33.15	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0.1	33.70	0	0.00	33.80	0.1	5,042	0.00%
2023/10/20	0.1	32.90	0	0.00	33.20	0.1	5,154	0.00%
2023/10/17	0.4	34.91	0	0.00	34.65	0.4	5,158	0.01%
2023/10/13	0.3	35.50	0	0.00	35.40	0.3	5,276	0.01%
2023/10/12	0	0.00	6	35.50	35.75	-6	5,401	-0.11%
2023/10/04	1.1	34.21	0	0.00	34.00	1.1	5,481	0.02%
2023/10/03	2	34.88	0	0.00	34.90	2	5,447	0.04%
2023/09/28	2.1	35.19	0	0.00	35.20	2.1	5,433	0.04%
2023/09/27	0.2	35.40	0.3	36.10	35.20	-0.1	5,440	0.00%
2023/09/26	1.2	35.47	0	0.00	35.30	1.2	5,428	0.02%
2023/09/25	1.2	37.02	1	37.60	36.70	0.2	5,280	0.00%
2023/09/13	0	0.00	24	35.00	34.90	-24	5,230	-0.46%
2023/09/08	0.1	34.94	20	34.85	34.80	-19.9	5,338	-0.37%
2023/09/06	0.1	36.05	3	35.93	35.60	-3	5,452	-0.05%
2023/09/05	1	36.65	3	36.30	36.40	-2	5,413	-0.04%
2023/09/04	0.2	36.13	3	36.15	36.10	-2.9	5,409	-0.05%
2023/09/01	1	36.70	0	0.00	36.60	1	5,424	0.02%
2023/08/31	0.1	36.45	0	0.00	36.85	0.1	5,542	0.00%
2023/08/30	3	36.73	2	36.65	36.60	1	5,703	0.02%
2023/08/29	8.1	36.50	1	36.60	36.65	7.1	5,614	0.13%
2023/08/28	2	35.38	0	0.00	35.70	2	5,309	0.04%
2023/08/25	0	0.00	6	34.85	34.50	-6	5,274	-0.11%
2023/08/23	0	0.00	1.5	33.12	33.00	-1.5	5,192	-0.03%
2023/08/21	4	33.60	0	0.00	33.65	4	5,272	0.08%
2023/08/18	0.3	33.00	6	33.15	33.20	-5.7	5,260	-0.11%
2023/08/17	3	33.03	0	0.00	33.20	3	5,242	0.06%
2023/08/16	3.2	33.87	1	33.90	33.80	2.2	5,159	0.04%
2023/08/15	0.3	34.65	0	0.00	34.50	0.3	5,126	0.01%
2023/08/14	0.6	34.70	0	0.00	34.55	0.6	5,142	0.01%
2023/08/11	0	0.00	4	35.35	35.05	-4	5,142	-0.08%
2023/08/10	4.2	34.72	0	0.00	34.55	4.2	5,136	0.08%
2023/08/09	3.1	34.86	0	0.00	34.85	3.1	5,172	0.06%
2023/08/08	0.1	35.10	0	0.00	34.90	0.1	5,184	0.00%
2023/08/02	2.2	35.31	2.6	35.45	35.10	-0.4	5,198	-0.01%
2023/08/01	1.1	35.80	0	0.00	35.75	1.1	5,177	0.02%
2023/07/27	1.1	36.02	0.4	35.80	36.15	0.7	5,139	0.01%
2023/07/20	0	0.00	1	35.75	35.70	-1	5,147	-0.02%
2023/07/18	0	0.00	2	35.35	35.25	-2	5,097	-0.04%
2023/07/17	2	35.30	0	0.00	35.45	2	5,114	0.04%
2023/07/14	0.2	35.35	0	0.00	35.55	0.2	5,150	0.00%
2023/07/07	2	35.25	2	35.10	35.40	0	5,242	0.00%
2023/07/06	1	35.60	0	0.00	35.55	1	5,242	0.02%
2023/07/05	0	0.00	0.4	36.42	36.15	-0.4	5,169	-0.01%
2023/07/03	2	36.00	2	36.30	36.05	0	5,237	0.00%
2023/06/29	2	35.98	1	35.95	35.95	1	5,349	0.02%
2023/06/27	1	35.95	11.3	36.00	35.95	-10.3	5,485	-0.19%
2023/06/26	3.6	36.09	0	0.00	36.05	3.6	5,566	0.06%
2023/06/21	14.1	35.97	3	35.93	35.85	11.1	5,604	0.20%
2023/06/19	1	36.25	0	0.00	36.30	1	5,838	0.02%
2023/06/15	0	0.00	41	36.67	36.70	-41	6,667	-0.61%
2023/06/13	0.4	36.50	0	0.00	36.75	0.4	7,974	0.01%
2023/06/12	1	35.55	11	35.73	35.55	-10	7,935	-0.13%
2023/06/08	4	36.38	0	0.00	36.25	4	7,979	0.05%
2023/06/07	4.1	36.89	0	0.00	36.85	4.1	7,999	0.05%
2023/06/06	4	36.80	0	0.00	37.00	4	7,968	0.05%
2023/06/05	15	36.74	3	36.55	36.95	12	7,832	0.15%
2023/06/02	4	35.01	0	0.00	35.05	4	7,564	0.05%
2023/06/01	4	34.91	0	0.00	34.90	4	7,550	0.05%
2023/05/30	1	35.00	0	0.00	35.05	1	7,560	0.01%
2023/05/29	1	34.80	5	35.00	35.00	-4	7,700	-0.05%
2023/05/26	7	34.89	15	34.90	34.90	-8	7,707	-0.10%
2023/05/25	2	35.20	0	0.00	35.15	2	7,703	0.03%
2023/05/23	1	35.45	0	0.00	35.70	1	7,678	0.01%
2023/05/22	0	0.00	7	35.60	35.50	-7	7,685	-0.09%
2023/05/19	2	35.55	0	0.00	35.55	2	7,676	0.03%
2023/05/18	2	35.40	0	0.00	35.45	2	7,642	0.03%
2023/05/17	0	0.00	3.3	35.19	35.35	-3.3	7,640	-0.04%
2023/05/15	2	34.43	0	0.00	34.50	2	7,585	0.03%
2023/05/12	1.5	35.00	0	0.00	34.85	1.5	7,513	0.02%
2023/05/11	1	35.30	0	0.00	35.20	1	7,470	0.01%
2023/05/08	0	0.00	5	35.65	35.80	-5	7,447	-0.07%
2023/05/04	0	0.00	6	35.52	35.80	-6	7,481	-0.08%
2023/05/03	1	35.50	0	0.00	35.35	1	7,492	0.01%
2023/05/02	1	35.50	4	35.54	35.50	-3	7,619	-0.04%
2023/04/27	0	0.00	5	35.50	35.50	-5	7,726	-0.06%
2023/04/26	0	0.00	8	35.33	35.65	-8	7,742	-0.10%
2023/04/24	0	0.00	10	35.40	35.55	-10	7,638	-0.13%
2023/04/21	0	0.00	10	35.18	35.15	-10	7,666	-0.13%
2023/04/20	0	0.00	4	35.15	35.05	-4	7,657	-0.05%
2023/04/19	1.2	35.50	6.2	35.39	35.45	-5.1	7,673	-0.07%
2023/04/13	0	0.00	5	35.95	35.90	-5	7,542	-0.07%
2023/04/12	5	36.10	0	0.00	36.15	5	7,539	0.07%
2023/04/11	0	0.00	0.2	35.50	35.85	-0.2	7,476	0.00%
2023/04/06	1	35.20	0.1	35.40	35.15	0.9	7,338	0.01%
2023/03/31	3	35.85	3	35.30	35.35	0	7,291	0.00%
2023/03/30	0.1	35.25	2	35.08	35.05	-1.9	7,236	-0.03%
2023/03/28	0	0.00	5.2	35.40	35.20	-5.2	7,227	-0.07%
2023/03/27	1	35.30	1	35.55	35.50	0	7,223	0.00%
2023/03/22	0.2	35.80	0	0.00	35.95	0.2	7,126	0.00%
2023/03/21	12	35.25	15.5	35.30	35.65	-3.5	6,984	-0.05%
2023/03/20	15	34.30	15.2	35.05	34.30	-0.2	6,702	0.00%
2023/03/17	8	36.33	3	36.30	36.25	5	6,127	0.08%
2023/03/16	47.3	36.37	0.6	36.27	36.25	46.7	5,954	0.78%
2023/03/15	0	0.00	0.2	38.35	38.35	-0.2	4,988	0.00%
2023/03/14	3	42.60	0	0.00	42.60	3	4,968	0.06%
2023/03/13	2.1	42.66	0.2	42.80	43.00	1.9	5,011	0.04%
2023/03/10	2	43.33	0	0.00	43.25	2	5,008	0.04%
2023/03/09	0	0.00	2	44.20	44.10	-2	4,978	-0.04%
2023/03/06	0.1	43.40	0	0.00	43.45	0.1	5,069	0.00%
2023/03/03	2.3	43.25	0	0.00	43.25	2.3	5,086	0.05%
2023/03/02	0.4	43.60	0	0.00	43.30	0.4	5,100	0.01%
2023/03/01	1.1	43.52	0	0.00	43.60	1.1	5,047	0.02%
2023/02/24	1	44.30	1	44.60	44.45	0	4,887	0.00%
2023/02/21	0	0.00	2	44.35	44.40	-2	4,897	-0.04%
2023/02/20	2.1	44.44	0	0.00	44.40	2.1	5,036	0.04%
2023/02/17	0	0.00	0.2	44.10	44.10	-0.2	5,103	0.00%
2023/02/16	0.2	44.20	0.3	44.27	44.10	-0.1	5,221	0.00%
2023/02/15	1	44.25	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0.3	44.32	0	0.00	44.25	0.3	5,390	0.00%
2023/02/13	1.1	43.90	8.2	44.01	44.05	-7.1	5,538	-0.13%
2023/02/10	0.1	44.50	5.3	44.45	44.40	-5.2	5,566	-0.09%
2023/02/09	4	44.89	2	44.75	44.75	2	5,622	0.04%
2023/02/07	2	44.80	0	0.00	44.65	2	5,700	0.04%
2023/02/06	1.1	44.73	0	0.00	44.70	1.1	5,741	0.02%
2023/02/03	0	0.00	1	45.10	45.10	-1	5,764	-0.02%
2023/02/02	5.5	45.40	5	45.40	45.40	0.5	5,807	0.01%
2023/01/31	10	44.75	10.5	44.71	44.75	-0.5	6,156	-0.01%
2023/01/17	3.5	43.63	0	0.00	43.90	3.5	6,144	0.06%
2023/01/11	1	43.30	0	0.00	43.35	1	6,377	0.02%
2023/01/06	0	0.00	1	43.40	43.10	-1	6,440	-0.02%
2023/01/04	0	43.35	0	0.00	43.35	0	6,948	0.00%
2022/12/28	1	43.35	0	0.00	43.15	1	7,027	0.01%
2022/12/26	1	43.65	0	0.00	43.65	1	7,206	0.01%
2022/12/23	1	43.35	0	0.00	43.65	1	7,254	0.01%
2022/12/22	1.1	44.25	0	0.00	44.35	1.1	7,273	0.01%
2022/12/20	3.5	43.18	0	0.00	42.50	3.5	7,291	0.05%
2022/12/19	0	44.00	0	0.00	44.00	0	7,328	0.00%
2022/12/13	5	44.75	0	0.00	44.45	5	7,239	0.07%
2022/12/12	1.2	44.50	0	0.00	44.35	1.2	7,191	0.02%
2022/12/09	0	0.00	1.5	44.90	44.85	-1.5	7,209	-0.02%
2022/12/08	1	44.50	0	0.00	44.50	1	7,180	0.01%
2022/12/07	3.5	45.94	0	0.00	45.60	3.5	7,113	0.05%
2022/12/06	18	46.44	17	46.95	46.45	1	6,971	0.01%
2022/12/05	1	47.35	0	0.00	47.20	1	6,913	0.01%
2022/12/02	0	0.00	6	46.53	45.95	-6	6,853	-0.09%
2022/12/01	0	46.55	0	0.00	46.35	0	6,845	0.00%
2022/11/30	3	45.60	2	46.10	46.15	1	6,800	0.01%
2022/11/23	0	0.00	1	44.30	44.20	-1	6,810	-0.01%
2022/11/21	7	44.10	7	44.20	44.10	0	6,880	0.00%
2022/11/18	5	44.20	0	0.00	44.45	5	6,867	0.07%
2022/11/17	0	0.00	1	43.95	43.95	-1	6,861	-0.01%
2022/11/16	16	44.61	8	45.50	44.25	8	6,816	0.12%
2022/11/15	9	45.50	9	45.25	45.50	0	6,702	0.00%
2022/11/14	10	45.25	10.2	44.90	45.25	-0.2	6,637	0.00%
2022/11/11	0.2	44.00	1	44.20	44.65	-0.8	6,548	-0.01%
2022/11/10	0	0.00	3	43.20	43.30	-3	6,453	-0.05%
2022/11/09	16	43.65	15	43.45	43.60	1	6,546	0.02%
2022/11/08	3	43.00	0	0.00	43.45	3	6,489	0.05%
2022/11/07	0	0.00	1	41.00	41.80	-1	6,546	-0.02%
2022/11/04	0	0.00	1	40.00	40.70	-1	6,674	-0.01%
2022/11/02	1	40.60	0	0.00	40.90	1	6,852	0.01%
2022/11/01	0.4	40.00	0.1	40.30	40.00	0.3	6,873	0.00%
2022/10/31	1	39.65	0	0.00	39.60	1	6,907	0.01%
2022/10/27	0.1	40.50	1	40.30	40.35	-0.9	7,020	-0.01%
2022/10/26	7.3	58.05	5	58.04	58.00	2.3	6,861	0.03%
2022/10/25	0.5	58.00	0	0.00	58.10	0.5	7,285	0.01%
2022/10/24	1	59.40	0	0.00	59.00	1	7,298	0.01%
2022/10/21	13	60.40	13	60.50	60.40	0	7,271	0.00%
2022/10/20	0.1	59.20	2	60.50	60.50	-1.9	7,414	-0.03%
2022/10/19	0	0.00	2	60.30	58.80	-2	7,709	-0.03%
2022/10/18	9	59.00	10	57.73	59.00	-1	8,120	-0.01%
2022/10/14	47	56.50	51	55.10	56.50	-4	9,729	-0.04%
2022/10/13	6	54.55	1	57.40	54.70	5	10,220	0.05%
2022/10/12	0	0.00	1.1	54.87	56.60	-1.1	9,827	-0.01%
2022/10/06	0	0.00	1	52.70	53.10	-1	9,659	-0.01%
2022/10/04	1	50.00	3	49.82	50.30	-2	9,677	-0.02%
2022/10/03	1	50.50	1	50.50	49.85	0	9,596	0.00%
2022/09/30	1	50.80	0	0.00	51.40	1	9,546	0.01%
2022/09/27	2	53.90	0	0.00	53.70	2	9,542	0.02%
2022/09/26	0	0.00	0.3	53.70	53.50	-0.3	9,574	0.00%
2022/09/22	2	56.55	1	56.60	56.50	1	9,599	0.01%
2022/09/20	0	0.00	3	58.40	58.90	-3	9,553	-0.03%
2022/09/19	1	58.30	0	0.00	58.00	1	9,556	0.01%
2022/09/16	2	59.50	0	0.00	59.80	2	9,573	0.02%
2022/09/15	2	60.30	2	59.00	60.30	0	9,578	0.00%
2022/09/12	0	0.00	0.2	60.50	60.30	-0.2	9,658	0.00%
2022/09/08	0.2	60.20	0	0.00	60.30	0.2	9,752	0.00%
2022/09/01	2.3	60.67	1	60.50	61.30	1.3	9,779	0.01%
2022/08/29	1	62.50	0	0.00	62.80	1	9,725	0.01%
2022/08/26	0	0.00	1	64.50	64.30	-1	9,730	-0.01%
2022/08/25	2	62.95	0.4	63.20	62.70	1.6	9,704	0.02%
2022/08/24	0	0.00	1	61.80	62.60	-1	9,758	-0.01%
2022/08/22	0	0.00	2	63.30	63.20	-2	10,007	-0.02%
2022/08/19	1	62.80	0.4	62.30	63.00	0.6	10,012	0.01%
2022/08/18	2	62.30	0	0.00	63.00	2	10,003	0.02%
2022/08/17	0	0.00	1	63.70	63.30	-1	9,993	-0.01%
2022/08/16	0.2	62.40	0	0.00	63.50	0.2	9,996	0.00%
2022/08/15	0	0.00	1.2	64.90	64.90	-1.2	9,864	-0.01%
2022/08/12	4	62.93	0	0.00	63.00	4	9,811	0.04%
2022/08/11	0.2	62.80	2	63.00	64.50	-1.8	9,774	-0.02%
2022/08/10	12	62.00	0	0.00	61.50	12	9,669	0.12%
2022/08/09	1	59.90	0	0.00	60.00	1	9,575	0.01%
2022/08/08	7	57.94	5	57.70	58.00	2	9,580	0.02%
2022/08/05	0	56.80	1	57.50	57.70	-1	9,675	-0.01%
2022/08/04	14.4	55.43	3	55.93	56.00	11.4	9,803	0.12%
2022/08/03	2.2	57.30	0	0.00	56.40	2.2	9,749	0.02%
2022/08/02	1	57.80	1	57.80	57.90	0	9,726	0.00%
2022/08/01	9	56.34	13	56.70	57.90	-4	9,782	-0.04%
2022/07/29	0.4	54.80	0	0.00	54.80	0.4	9,333	0.00%
2022/07/28	2	60.60	4	60.65	60.80	-2	9,592	-0.02%
2022/07/27	2	60.35	1	59.90	60.80	1	9,631	0.01%
2022/07/26	33.6	61.09	38	59.90	61.10	-4.4	9,605	-0.05%
2022/07/25	93.1	59.48	93	58.07	59.60	0.1	9,320	0.00%
2022/07/22	46.9	58.28	35	57.82	58.00	11.9	9,034	0.13%
2022/07/21	3	59.20	21	59.20	59.20	-18	8,254	-0.22%
2022/07/20	14.1	66.31	3	70.87	65.70	11.1	8,214	0.14%
2022/07/19	0	0.00	1	72.80	72.90	-1	7,723	-0.01%
2022/07/14	0.2	70.80	0	0.00	71.30	0.2	7,784	0.00%
2022/07/12	1.2	69.32	4	70.08	69.10	-2.8	7,877	-0.04%
2022/07/11	5	69.32	0	0.00	69.40	5	7,850	0.06%
2022/07/08	6	70.90	6	71.10	70.90	0	7,817	0.00%
2022/07/07	0	0.00	1	70.40	71.00	-1	7,858	-0.01%
2022/07/06	6.5	70.00	5	71.30	69.90	1.5	8,040	0.02%
2022/07/05	1	71.10	0	0.00	71.40	1	8,002	0.01%
2022/07/01	2.1	70.80	1	71.60	70.30	1.1	8,025	0.01%
2022/06/28	4	74.80	11	75.12	74.80	-7	7,956	-0.09%
2022/06/21	0	0.00	1	74.70	74.40	-1	8,256	-0.01%
2022/06/20	2	73.00	0	0.00	72.60	2	8,320	0.02%
2022/06/16	2	75.70	1	76.60	75.70	1	8,421	0.01%
2022/06/15	12	77.00	17	76.96	77.00	-5	8,689	-0.06%
2022/06/14	3	77.20	1	77.40	77.30	2	8,740	0.02%
2022/06/13	8	76.35	0	0.00	75.70	8	8,821	0.09%
2022/06/09	2	78.10	0	0.00	78.40	2	8,756	0.02%
2022/06/08	0.5	78.00	0	0.00	77.90	0.5	8,770	0.01%
2022/06/06	0	0.00	2	77.20	77.60	-2	8,844	-0.02%
2022/06/01	0	0.00	2	76.45	76.10	-2	9,142	-0.02%
2022/05/31	9	76.70	7	75.10	77.10	2	9,138	0.02%
2022/05/27	0	0.00	1	72.80	72.80	-1	8,955	-0.01%
2022/05/26	1	72.00	1	72.90	72.00	0	9,021	0.00%
2022/05/25	5	72.00	1	72.60	72.50	4	9,173	0.04%
2022/05/24	2	71.85	0	0.00	71.70	2	9,462	0.02%
2022/05/20	18	72.70	22	72.44	72.70	-4	9,745	-0.04%
2022/05/19	8	71.98	0	0.00	71.90	8	9,872	0.08%
2022/05/18	12	73.80	24	72.16	73.80	-12	9,887	-0.12%
2022/05/16	29	70.29	25	71.50	70.20	4	9,838	0.04%
2022/05/13	0	0.00	3	71.37	71.50	-3	9,759	-0.03%
2022/05/12	6.5	71.73	6	71.50	69.80	0.5	9,667	0.01%
2022/05/11	2	73.85	1	73.70	73.40	1	9,487	0.01%
2022/05/10	4	73.30	4	73.68	74.30	0	9,478	0.00%
2022/05/09	19.4	74.80	5	75.64	74.00	14.4	9,401	0.15%
2022/05/06	8	75.85	4	76.28	76.40	4	9,293	0.04%
2022/05/05	4	77.75	4	77.48	77.70	0	9,294	0.00%
2022/05/04	27	80.30	27	79.60	80.30	0	8,937	0.00%
2022/05/03	9	79.63	9	78.18	79.60	0	8,877	0.00%
2022/04/29	31	78.30	31	78.20	78.30	0	8,755	0.00%
2022/04/28	4.1	77.70	1	77.40	77.50	3.1	8,743	0.04%
2022/04/27	39	77.36	39	77.28	78.90	0	8,590	0.00%
2022/04/26	0	0.00	5	74.50	74.50	-5	7,745	-0.06%
2022/04/25	2	67.00	0	0.00	67.80	2	7,794	0.03%
2022/04/18	3	70.73	0.5	71.70	69.80	2.5	8,173	0.03%
2022/04/15	0	0.00	1	73.20	72.50	-1	8,063	-0.01%
2022/04/13	1	74.20	0	0.00	74.30	1	8,065	0.01%
2022/04/12	7.3	74.53	0	0.00	73.20	7.3	8,002	0.09%
2022/04/11	0	79.10	0	0.00	77.80	0	7,785	0.00%
2022/04/08	2	77.70	0	0.00	79.10	2	7,767	0.03%
2022/04/07	1	78.40	1	78.30	77.50	0	7,746	0.00%
2022/04/06	8	79.80	11	78.82	79.80	-3	7,673	-0.04%
2022/04/01	1	79.00	0	0.00	79.10	1	7,626	0.01%
2022/03/31	17	79.30	19.3	79.04	79.30	-2.3	7,628	-0.03%
2022/03/30	0.4	79.20	0	0.00	79.10	0.4	7,624	0.01%
2022/03/29	14	79.20	14	77.56	79.20	0	7,527	0.00%
2022/03/28	25	77.15	24	77.10	77.20	1	7,434	0.01%
2022/03/25	1	77.30	0.4	76.30	77.20	0.6	7,414	0.01%
2022/03/24	19	75.12	22	74.51	75.10	-3	7,271	-0.04%
2022/03/23	21	74.90	22	74.04	74.90	-1	7,250	-0.01%
2022/03/22	22	73.60	25	72.31	73.60	-3	7,157	-0.04%
2022/03/21	58	71.82	57	72.65	71.90	1	7,055	0.01%
2022/03/18	7	73.00	7	71.00	73.00	0	6,990	0.00%
2022/03/16	1	71.40	0	0.00	70.10	1	6,737	0.01%
2022/03/14	3.1	72.20	0	0.00	72.10	3.1	6,578	0.05%
2022/03/10	2	71.90	0	0.00	71.90	2	6,630	0.03%
2022/03/09	32	69.90	31	68.20	69.90	1	6,627	0.02%
2022/03/08	1	69.20	0	0.00	67.60	1	6,590	0.02%
2022/03/07	2	70.82	0	0.00	70.60	2	6,421	0.03%
2022/03/04	0	73.40	0	0.00	73.30	0	6,411	0.00%
2022/03/03	9	73.60	9	72.70	73.60	0	6,550	0.00%
2022/03/02	2	72.05	0	0.00	72.40	2	6,620	0.03%
2022/03/01	0	0.00	8.1	71.50	72.00	-8.1	6,599	-0.12%
2022/02/24	5	72.34	3.7	72.65	71.50	1.4	6,388	0.02%
2022/02/23	1	74.30	1.6	74.25	74.40	-0.6	6,141	-0.01%
2022/02/22	28	71.76	27	71.80	71.80	1	6,098	0.02%
2022/02/21	21	71.80	21.2	70.06	71.90	-0.2	5,982	0.00%
2022/02/18	1	68.80	6	69.92	69.90	-5	5,863	-0.09%
2022/02/17	1	68.50	0	0.00	68.80	1	5,808	0.02%
2022/02/16	0	0.00	1	68.20	67.80	-1	5,947	-0.02%
2022/02/15	0.7	68.10	2	67.90	67.50	-1.3	6,047	-0.02%
2022/02/14	3.1	67.53	6	67.40	67.50	-3	6,087	-0.05%
2022/02/11	1	68.70	1	68.50	68.90	0	6,110	0.00%
2022/02/09	18	67.70	18	67.90	67.70	0	6,179	0.00%
2022/02/08	22	67.70	22	67.30	67.70	0	6,283	0.00%
2022/02/07	0	0.00	4	66.70	67.20	-4	6,266	-0.06%
2022/01/26	2	63.80	0	0.00	63.70	2	6,224	0.03%
2022/01/25	1	63.80	0	0.00	63.40	1	6,480	0.02%
2022/01/21	1.1	65.28	0	0.00	64.80	1.1	6,731	0.02%
2022/01/18	0	0.00	2.4	67.00	67.00	-2.4	7,750	-0.03%
2022/01/14	12	66.00	14	66.48	66.00	-2	8,057	-0.02%
2022/01/13	25	66.98	27	66.18	67.00	-2	8,087	-0.02%
2022/01/12	44.6	66.48	42	67.50	66.50	2.6	8,079	0.03%
2022/01/11	2	66.45	4	65.23	67.00	-2	7,972	-0.03%
2022/01/10	0	0.00	31	63.23	63.90	-31	7,738	-0.40%
2022/01/07	0	0.00	44	62.95	62.80	-44	7,732	-0.57%
2022/01/06	0	0.00	8	63.35	63.60	-8	7,738	-0.10%
2022/01/04	0	0.00	3.1	62.61	63.20	-3.1	7,864	-0.04%
2021/12/27	1	63.40	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	4	63.20	63.30	-4	8,294	-0.05%
2021/12/23	0	0.00	2	62.30	62.50	-2	8,336	-0.02%
2021/12/22	3	62.20	4	62.50	62.00	-1	8,446	-0.01%
2021/12/21	0	0.00	5	61.40	62.40	-5	8,678	-0.06%
2021/12/20	0.1	61.70	6.2	61.10	61.40	-6.1	9,124	-0.07%
2021/12/17	2	61.40	1	61.60	61.30	1	9,432	0.01%
2021/12/16	8	61.80	8	62.50	61.80	0	10,123	0.00%
2021/12/14	1.1	61.69	0	0.00	61.00	1.1	10,919	0.01%
2021/12/13	0.2	62.67	0	0.00	61.60	0.2	11,008	0.00%
2021/12/09	2	64.10	0	0.00	64.00	2	11,358	0.02%
2021/12/08	1	64.30	0	0.00	64.10	1	11,789	0.01%
2021/12/07	0	0.00	0.2	64.20	64.40	-0.2	12,028	0.00%
2021/12/06	2	63.00	0	0.00	63.00	2	12,160	0.02%
2021/12/03	0	0.00	2	63.80	63.40	-2	12,276	-0.02%
2021/12/02	0	0.00	2	63.85	63.70	-2	12,428	-0.02%
2021/12/01	11	64.20	3	64.47	64.80	8	12,676	0.06%
2021/11/30	2.8	64.20	0	0.00	64.20	2.8	12,675	0.02%
2021/11/29	7.2	63.48	6	64.02	63.80	1.2	12,668	0.01%
2021/11/26	3	64.80	5.1	65.10	64.90	-2.1	12,667	-0.02%
2021/11/25	0	0.00	15	66.90	66.70	-15	12,678	-0.12%
2021/11/24	10	66.90	22.5	66.60	66.90	-12.5	12,709	-0.10%
2021/11/23	0	0.00	3	66.70	66.50	-3	12,738	-0.02%
2021/11/22	8	66.88	0	0.00	66.70	8	12,707	0.06%
2021/11/19	1	67.20	0	0.00	67.10	1	12,660	0.01%
2021/11/18	28	68.75	11	68.80	68.70	17	12,521	0.14%
2021/11/17	19.2	68.86	30	68.63	68.90	-10.8	12,501	-0.09%
2021/11/16	34.6	68.50	34	69.00	68.50	0.6	12,484	0.00%
2021/11/15	10.1	69.27	7	69.66	69.00	3.1	12,470	0.02%
2021/11/12	5	67.20	11	67.77	68.50	-6	12,312	-0.05%
2021/11/11	10.6	66.90	11	66.51	66.70	-0.4	12,278	0.00%
2021/11/10	7	67.46	0	0.00	66.80	7	12,311	0.06%
2021/11/09	18.9	67.20	16	67.16	67.50	2.9	12,330	0.02%
2021/11/08	5	66.92	5	67.50	67.50	0	12,253	0.00%
2021/11/05	16	67.00	20	67.92	67.00	-4	12,270	-0.03%
2021/11/04	22	68.66	19	70.16	68.50	3	12,132	0.02%
2021/11/03	3	69.80	3	69.60	69.60	0	12,059	0.00%
2021/11/02	10	69.35	6	69.12	68.20	4	11,962	0.03%
2021/11/01	1	70.60	23	70.64	70.90	-22	11,713	-0.19%
2021/10/29	34	70.91	36	70.34	70.90	-2	11,593	-0.02%
2021/10/28	81	69.89	96	69.46	69.90	-15	11,409	-0.13%
2021/10/27	73	70.92	65	67.81	69.90	8	11,209	0.07%
2021/10/26	47	65.63	41	62.70	67.20	6	10,637	0.06%
2021/10/25	39.3	61.79	39.5	61.67	61.90	-0.2	10,289	0.00%
2021/10/22	38	59.81	1	60.30	60.80	37	10,202	0.36%
2021/10/21	3	57.83	7	58.36	58.20	-4	10,106	-0.04%
2021/10/20	4	57.30	4	57.38	57.30	0	10,103	0.00%
2021/10/19	14	56.90	13	56.42	57.00	1	10,262	0.01%
2021/10/18	5	56.60	6	56.38	56.40	-1	10,314	-0.01%
2021/10/15	20	54.81	1	55.00	55.20	19	10,382	0.18%
2021/10/14	0	0.00	10	54.60	54.50	-10	10,443	-0.10%
2021/10/13	21.1	54.81	19	55.30	54.80	2.1	10,588	0.02%
2021/10/12	18	55.33	71	55.83	55.30	-53	10,583	-0.50%
2021/10/08	0.2	56.70	0	0.00	56.80	0.2	10,518	0.00%
2021/10/07	0	0.00	6	56.40	56.40	-6	10,529	-0.06%
2021/10/06	19.3	55.55	13	56.70	55.30	6.3	10,674	0.06%
2021/10/05	0	0.00	6	55.90	56.00	-6	10,724	-0.06%
2021/10/01	12	56.33	3	56.23	56.00	9	11,058	0.08%
2021/09/30	43	57.53	30	57.64	57.40	13	11,098	0.12%
2021/09/29	1	57.50	10	57.53	57.40	-9	11,014	-0.08%
2021/09/28	5	56.60	5	57.62	57.90	0	10,929	0.00%
2021/09/27	19	57.70	10.4	57.08	56.10	8.7	10,701	0.08%
2021/09/24	41	60.94	5	60.10	59.80	36	10,230	0.35%
2021/09/23	8.2	60.74	19	61.90	61.10	-10.8	9,950	-0.11%
2021/09/22	17	81.45	22	81.13	82.30	-5	9,324	-0.05%
2021/09/17	8	84.68	9	84.67	85.00	-1	9,002	-0.01%
2021/09/16	5	84.72	1	84.40	83.90	4	8,754	0.05%
2021/09/15	23	84.34	9	84.20	84.60	14	8,643	0.16%
2021/09/14	14	82.64	12	82.45	83.50	2	8,435	0.02%
2021/09/13	25.9	81.47	21	81.42	81.50	4.9	8,187	0.06%
2021/09/10	35	81.05	31	79.18	81.20	4	7,808	0.05%
2021/09/09	1	77.60	8	75.00	78.50	-7	7,588	-0.09%
2021/09/08	74	75.21	38	76.28	75.10	36	7,397	0.49%
2021/09/07	49	75.97	58	73.85	76.10	-9	7,242	-0.12%
2021/09/06	5	72.08	94	73.20	73.60	-89	7,053	-1.26%
2021/09/03	2.1	69.93	0	0.00	69.90	2.1	6,790	0.03%
2021/09/02	36	69.38	28	71.50	69.40	8	6,743	0.12%
2021/09/01	28	71.28	37	69.98	71.30	-9	6,592	-0.14%
2021/08/31	11	69.32	12	67.75	69.30	-1	6,396	-0.02%
2021/08/30	4	67.30	7.5	67.47	67.60	-3.5	6,261	-0.06%
2021/08/27	0	0.00	21	65.80	66.90	-21	6,208	-0.34%
2021/08/25	3	65.17	2	65.05	65.40	1	6,158	0.02%
2021/08/24	0	0.00	4	64.53	64.80	-4	6,142	-0.07%
2021/08/23	0	0.00	20	64.60	64.80	-20	6,169	-0.32%
2021/08/20	13	63.05	23	63.49	63.00	-10	6,168	-0.16%
2021/08/19	8.1	63.62	9	64.97	63.60	-0.9	6,197	-0.01%
2021/08/18	4	63.95	0	0.00	65.40	4	6,155	0.06%
2021/08/17	24	63.67	19	65.84	63.50	5	6,094	0.08%
2021/08/16	32	66.42	19	67.30	65.90	13	6,041	0.22%
2021/08/13	20	67.05	21	67.66	67.80	-1	5,959	-0.02%
2021/08/12	0.3	66.60	1	66.20	67.00	-0.8	5,897	-0.01%
2021/08/11	20	65.20	21	65.62	65.30	-1	5,920	-0.02%
2021/08/04	0	0.00	1	64.60	65.00	-1	6,738	-0.01%
2021/08/03	1	63.70	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	10	62.80	63.60	-10	7,003	-0.14%
2021/07/30	6	62.20	4	62.20	62.40	2	6,997	0.03%
2021/07/29	10	61.58	1	61.80	62.20	9	7,027	0.13%
2021/07/28	0	0.00	10	61.23	61.40	-10	7,070	-0.14%
2021/07/27	10	62.92	0.3	62.30	62.10	9.7	7,230	0.13%
2021/07/26	15.3	65.42	0	0.00	64.80	15.3	7,176	0.21%
2021/07/23	2	65.65	0.2	65.80	66.40	1.8	7,135	0.02%
2021/07/22	2	64.90	2	64.85	65.00	0	6,977	0.00%
2021/07/21	25	66.20	1	65.00	65.10	24	6,938	0.35%
2021/07/20	10	65.88	5	65.70	65.80	5	6,906	0.07%
2021/07/19	36	66.94	21.1	66.43	66.60	14.9	6,888	0.22%
2021/07/16	11	65.60	11.2	64.81	65.60	-0.2	6,921	0.00%
2021/07/15	21	64.15	1	64.50	64.80	20	6,945	0.29%
2021/07/14	25.5	63.06	22	63.47	63.30	3.5	6,955	0.05%
2021/07/13	1	63.90	20	64.05	64.00	-19	7,001	-0.27%
2021/07/12	31	65.36	32	63.77	65.40	-1	6,962	-0.01%
2021/07/09	44	62.88	47	62.80	62.90	-3	6,865	-0.04%
2021/07/08	64.5	62.13	4.1	62.41	62.90	60.4	6,744	0.90%
2021/07/07	22	59.14	6.1	58.95	59.10	15.9	6,524	0.24%
2021/07/02	2	56.50	0	0.00	56.40	2	6,586	0.03%
2021/07/01	0	0.00	2	57.20	56.60	-2	6,649	-0.03%
2021/06/30	17	56.60	17	56.80	56.60	0	6,742	0.00%
2021/06/29	59	56.80	58.1	57.29	56.70	0.9	6,807	0.01%
2021/06/28	1.1	55.90	58	56.33	57.60	-56.9	6,848	-0.83%
2021/06/25	20	54.70	0	0.00	54.80	20	6,779	0.30%
2021/06/24	20	54.40	0	0.00	54.20	20	7,383	0.27%
2021/06/23	0	0.00	1.2	54.00	54.00	-1.2	7,402	-0.02%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/21	3.1	53.96	30	53.70	53.90	-26.9	7,565	-0.36%
2021/06/15	0.1	53.80	0	0.00	53.70	0.1	7,756	0.00%
2021/06/11	0	0.00	40	53.08	53.20	-40	7,884	-0.51%
2021/06/10	20	52.20	0	0.00	52.30	20	7,938	0.25%
2021/06/07	1	52.00	20	51.80	52.20	-19	8,253	-0.23%
2021/06/04	0	0.00	30	52.43	52.50	-30	8,346	-0.36%
2021/06/03	2	52.60	20	52.65	52.70	-18	8,488	-0.21%
2021/06/02	3	52.60	0	0.00	52.50	3	8,578	0.03%
2021/06/01	3	52.53	0	0.00	52.50	3	8,588	0.03%
2021/05/28	0	0.00	30.6	52.30	52.40	-30.6	8,738	-0.35%
2021/05/27	0	0.00	20	51.66	52.00	-20	8,795	-0.23%
2021/05/26	5	51.54	0	0.00	51.80	5	8,838	0.06%
2021/05/25	49	51.80	9	51.80	51.70	40	8,879	0.45%
2021/05/24	23	51.51	11	51.60	51.50	12	8,946	0.13%
2021/05/21	2	51.30	0	0.00	51.70	2	9,023	0.02%
2021/05/20	30	51.00	100	51.13	51.00	-70	9,068	-0.77%
2021/05/19	9	51.18	11	51.09	51.20	-2	9,040	-0.02%
2021/05/18	33	50.84	42	49.61	51.00	-9	9,037	-0.10%
2021/05/17	12.2	50.06	29	49.55	48.45	-16.8	8,988	-0.19%
2021/05/14	9	51.46	52	50.95	51.00	-43	8,783	-0.49%
2021/05/13	3.1	49.77	0	0.00	49.85	3.1	8,642	0.04%
2021/05/12	12	52.50	1	51.40	50.20	11	8,526	0.13%
2021/05/11	1	54.10	9.3	54.64	53.80	-8.3	8,165	-0.10%
2021/05/10	20	54.10	6.2	54.08	54.60	13.8	7,961	0.17%
2021/05/07	30	53.30	10	53.30	53.50	20	7,907	0.25%
2021/05/06	5	53.00	5	53.30	53.00	0	7,904	0.00%
2021/05/05	2.2	53.05	31.2	52.84	52.50	-29	7,852	-0.37%
2021/05/04	20.3	52.45	11	53.69	52.20	9.3	7,773	0.12%
2021/05/03	3	53.43	4	53.40	53.10	-1	7,497	-0.01%
2021/04/29	4	53.20	0	0.00	53.10	4	7,427	0.05%
2021/04/28	3	53.63	0	0.00	53.70	3	7,378	0.04%
2021/04/27	11	54.00	8.2	54.39	54.10	2.8	7,421	0.04%
2021/04/26	1.2	53.83	0	0.00	54.30	1.2	7,393	0.02%
2021/04/23	15	53.03	0	0.00	53.20	15	7,335	0.20%
2021/04/22	32	53.39	19	54.16	52.70	13	7,311	0.18%
2021/04/21	18	54.03	14	53.06	54.10	4	7,133	0.06%
2021/04/20	53	53.03	24.5	53.10	53.10	28.5	7,055	0.40%
2021/04/16	4	50.50	11	50.21	51.40	-7	6,894	-0.10%
2021/04/14	24	49.75	0	0.00	49.55	24	6,728	0.36%
2021/04/13	1.1	49.85	22	50.02	49.85	-20.9	6,716	-0.31%
2021/04/12	5	49.92	2	49.85	49.95	3	6,649	0.05%
2021/04/09	3.1	49.36	0	0.00	49.45	3.1	6,629	0.05%
2021/04/08	1	49.95	11	49.77	49.80	-10	6,544	-0.15%
2021/04/07	0	0.00	1	50.30	50.00	-1	6,455	-0.02%
2021/04/06	0	0.00	4.2	49.91	50.00	-4.2	6,395	-0.07%
2021/04/01	42.2	49.65	27	49.72	49.60	15.2	6,285	0.24%
2021/03/31	23	49.50	26	48.95	49.50	-3	6,175	-0.05%
2021/03/30	2	48.58	0	0.00	48.90	2	6,036	0.03%
2021/03/29	7	48.86	23.2	48.85	48.85	-16.2	5,902	-0.27%
2021/03/26	0	0.00	2	45.50	45.75	-2	5,279	-0.04%
2021/03/25	0.2	45.10	1.5	45.07	45.20	-1.3	5,226	-0.02%
2021/03/24	30	44.65	30	44.73	44.40	0	5,136	0.00%
2021/03/23	20	45.00	4	45.05	45.20	16	5,052	0.32%
2021/03/22	0	0.00	7	44.69	44.85	-7	5,014	-0.14%
2021/03/18	30	45.12	23	45.55	45.15	7	4,895	0.14%
2021/03/17	58	45.22	16	44.50	45.30	42	4,839	0.87%
2021/03/16	20	44.23	2	44.30	44.40	18	4,730	0.38%
2021/03/15	20	43.58	2	43.30	43.75	18	4,852	0.37%
2021/03/12	1	43.25	21.9	43.31	43.30	-20.9	4,930	-0.42%
2021/03/11	74	43.83	71	43.78	43.80	3	4,909	0.06%
2021/03/10	2	43.80	1	43.90	43.85	1	4,774	0.02%
2021/03/09	51	43.10	1	43.40	43.50	50	4,695	1.06%
2021/03/05	17	42.15	19	42.01	42.15	-2	4,621	-0.04%
2021/03/04	39	42.24	1.5	42.32	42.20	37.5	4,853	0.77%
2021/03/02	0	0.00	4	41.98	41.60	-4	4,714	-0.08%
2021/02/26	0	0.00	4	41.49	41.70	-4	4,687	-0.09%
2021/02/24	0	0.00	1	41.40	41.45	-1	4,608	-0.02%
2021/02/23	26	41.70	2.1	41.61	41.75	23.9	4,563	0.52%
2021/02/22	2	41.25	0	0.00	41.20	2	4,583	0.04%
2021/02/19	1	40.70	0	0.00	40.90	1	4,526	0.02%
2021/02/18	3	40.65	2	40.85	40.90	1	4,534	0.02%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	0.5	39.10	0	0.00	39.45	0.5	4,576	0.01%
2021/02/01	0	0.00	11	38.65	38.80	-11	4,840	-0.23%
2021/01/28	11	39.25	0	0.00	39.25	11	4,838	0.23%
2021/01/26	0	0.00	0.2	39.70	39.50	-0.2	4,866	0.00%
2021/01/20	1	39.60	0	0.00	39.35	1	5,139	0.02%
2021/01/18	0	0.00	6	39.70	40.20	-6	5,425	-0.11%
2021/01/15	4	40.46	0	0.00	40.25	4	5,380	0.07%
2021/01/14	2	40.85	1	40.70	40.70	1	5,366	0.02%
2021/01/06	2	40.50	0	0.00	40.20	2	5,376	0.04%
2021/01/05	1	40.75	0	0.00	40.70	1	5,327	0.02%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/28	0	40.55	0	0.00	40.55	0	5,409	0.00%
2020/12/25	0	0.00	10	40.72	40.60	-10	5,433	-0.18%
2020/12/22	10	40.45	0	0.00	40.25	10	5,545	0.18%
2020/12/21	0	0.00	4	40.60	40.60	-4	5,573	-0.07%
2020/12/16	1	40.80	10	40.75	40.75	-9	5,582	-0.16%
2020/12/14	2	40.70	0	0.00	40.45	2	5,559	0.04%
2020/12/11	13	40.55	9	40.40	40.55	4	5,568	0.07%
2020/12/10	2	40.35	0	0.00	40.35	2	5,520	0.04%
2020/12/09	15	40.26	0	0.00	40.40	15	5,490	0.27%
2020/12/08	3	41.40	0	0.00	41.20	3	5,326	0.06%
2020/12/07	0	0.00	5	41.87	41.75	-5	5,223	-0.10%
2020/12/04	9	41.51	0	0.00	41.55	9	5,175	0.17%
2020/12/02	0	0.00	2	41.40	41.25	-2	5,134	-0.04%
2020/12/01	38	41.65	37	42.20	41.65	1	5,124	0.02%
2020/11/30	2	41.80	6	41.84	42.05	-4	5,073	-0.08%
2020/11/27	0	0.00	6	41.42	41.35	-6	4,872	-0.12%
2020/11/26	5	40.85	10	40.80	41.00	-5	4,964	-0.10%
2020/11/25	2	41.15	0	0.00	40.80	2	5,174	0.04%
2020/11/23	1	41.40	1	41.30	41.30	0	5,495	0.00%
2020/11/20	1	41.25	1.1	41.29	41.40	-0.1	5,501	0.00%
2020/11/19	1	41.45	13	41.45	41.40	-12	5,590	-0.21%
2020/11/17	0	0.00	5	40.85	40.85	-5	5,622	-0.09%
2020/11/16	10	40.88	0	0.00	40.80	10	5,871	0.17%
2020/11/12	11	40.85	15	41.33	40.85	-4	6,742	-0.06%
2020/11/11	3	41.30	0.2	41.05	41.40	2.8	6,913	0.04%
2020/11/10	4	40.70	3	40.95	40.65	1	6,835	0.01%
2020/11/04	2	40.05	0	0.00	40.00	2	6,756	0.03%
2020/11/03	0	0.00	2	40.10	40.05	-2	6,766	-0.03%
2020/11/02	2	39.55	0	0.00	39.70	2	6,788	0.03%
2020/10/30	1	39.80	0	0.00	39.50	1	6,796	0.01%
2020/10/29	0	0.00	6	39.81	40.05	-6	6,757	-0.09%
2020/10/28	0	0.00	6	40.58	40.55	-6	6,752	-0.09%
2020/10/27	19	40.53	13	40.98	41.05	6	6,679	0.09%
2020/10/21	2	38.60	0	0.00	38.55	2	6,530	0.03%
2020/10/15	0	0.00	1	38.55	38.55	-1	6,509	-0.02%
2020/10/14	1	38.95	1	38.95	38.95	0	6,508	0.00%
2020/10/12	0	0.00	1	39.20	38.85	-1	6,755	-0.01%
2020/10/08	3	39.35	0	0.00	39.30	3	6,856	0.04%
2020/10/06	1	39.75	0	0.00	39.90	1	6,927	0.01%
2020/10/05	1	39.25	0	0.00	39.25	1	6,954	0.01%
2020/09/30	3	38.85	9	38.95	38.90	-6	6,943	-0.09%
2020/09/29	0	0.00	3	39.15	38.85	-3	6,951	-0.04%
2020/09/28	0	0.00	3	39.43	39.40	-3	6,890	-0.04%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/23	0	0.00	1	40.60	40.20	-1	7,020	-0.01%
2020/09/22	0	0.00	1	40.85	40.85	-1	7,024	-0.01%
2020/09/18	0	0.00	4	41.65	41.70	-4	7,052	-0.06%
2020/09/14	5	41.45	2	41.50	41.55	3	7,072	0.04%
2020/09/10	3	41.17	3	41.15	41.10	0	7,073	0.00%
2020/09/07	3	41.82	0	0.00	41.45	3	7,272	0.04%
2020/09/04	1	41.40	0	0.00	41.50	1	7,403	0.01%
2020/09/02	0	0.00	2	41.30	41.45	-2	7,464	-0.03%
2020/09/01	41	41.87	41	42.88	41.85	0	7,474	0.00%
2020/08/31	35	43.15	36	42.45	43.20	-1	7,377	-0.01%
2020/08/28	36	42.87	36	40.50	42.20	0	7,189	0.00%
2020/08/27	17	40.00	12	39.62	40.05	5	7,080	0.07%
2020/08/26	30	39.28	20	39.10	39.35	10	6,946	0.14%
2020/08/25	16	39.03	14	39.04	39.00	2	6,912	0.03%
2020/08/24	5	37.83	5	38.09	37.85	0	6,825	0.00%
2020/08/21	9	38.33	11.2	38.19	38.25	-2.2	6,772	-0.03%
2020/08/20	5	37.44	3	37.35	37.45	2	6,713	0.03%
2020/08/19	21	38.23	29	37.66	39.05	-8	6,444	-0.12%
2020/08/18	20	54.60	24	54.60	54.70	-4	5,689	-0.07%
2020/08/17	5	54.08	16	54.05	54.40	-11	5,504	-0.20%
2020/08/13	0	0.00	0.4	53.30	53.40	-0.4	5,255	-0.01%
2020/08/12	0	0.00	4	52.60	53.00	-4	5,247	-0.08%
2020/08/11	2	52.90	3	52.93	52.70	-1	5,238	-0.02%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/05	0	0.00	37	51.90	53.00	-37	5,195	-0.71%
2020/08/04	15	52.19	26	52.50	52.20	-11	5,175	-0.21%
2020/08/03	13	52.19	15.4	51.44	52.20	-2.4	5,146	-0.05%
2020/07/30	16	50.04	15	49.50	50.10	1	5,001	0.02%
2020/07/29	10	50.00	1	49.85	49.50	9	4,963	0.18%
2020/07/28	3	47.00	0	46.95	47.00	3	4,892	0.06%
2020/07/24	1	49.10	5	48.70	48.50	-4	4,848	-0.08%
2020/07/23	0	0.00	10	49.48	49.45	-10	4,880	-0.20%
2020/07/22	3	49.90	3	49.95	49.90	0	4,941	0.00%
2020/07/20	11	49.10	0	0.00	48.95	11	4,914	0.22%
2020/07/17	4	49.83	0	0.00	49.55	4	4,874	0.08%
2020/07/16	0	0.00	5	51.28	51.20	-5	4,761	-0.11%
2020/07/15	4	54.05	4	54.10	53.80	0	4,637	0.00%
2020/07/14	0	0.00	11	53.70	54.00	-11	4,523	-0.24%
2020/07/13	1	53.70	0	0.00	53.60	1	4,460	0.02%
2020/07/10	0	0.00	1	53.40	53.00	-1	4,428	-0.02%
2020/07/09	0	0.00	0.4	54.00	54.30	-0.4	4,373	-0.01%
2020/07/07	1	53.80	0	0.00	54.20	1	4,296	0.02%
2020/07/06	12	54.10	12	53.50	54.10	0	4,287	0.00%
2020/07/03	18	53.50	20	54.32	53.50	-2	4,273	-0.05%
2020/07/02	1	52.50	5	53.56	54.00	-4	4,302	-0.09%
2020/07/01	1	51.50	0	0.00	51.70	1	4,350	0.02%
2020/06/30	8	50.40	13	50.65	51.10	-5	4,565	-0.11%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/23	1	50.60	3	50.57	50.60	-2	4,522	-0.04%
2020/06/22	1	50.40	0	0.00	50.50	1	4,536	0.02%
2020/06/19	42	50.79	0	0.00	50.20	42	4,583	0.92%
2020/06/18	10	50.10	0	0.00	50.30	10	4,597	0.22%
2020/06/16	1	50.10	0	0.00	50.20	1	4,617	0.02%
2020/06/15	3	50.07	2	50.10	49.95	1	4,641	0.02%
2020/06/12	3	49.53	5	48.52	49.80	-2	4,626	-0.04%
2020/06/11	26	50.33	27	51.36	50.10	-1	4,573	-0.02%
2020/06/10	10	50.24	6	50.43	51.40	4	4,436	0.09%
2020/06/09	8	49.39	20	49.65	49.40	-12	4,373	-0.27%
2020/06/08	2.2	49.45	20	49.38	49.60	-17.8	4,375	-0.41%
2020/06/05	2	48.55	0	0.00	48.75	2	4,314	0.05%
2020/06/04	9	48.22	8	48.60	48.20	1	4,284	0.02%
2020/06/03	15	48.21	10	48.12	48.30	5	4,290	0.12%
2020/05/29	2	45.60	0	0.00	45.70	2	4,059	0.05%
2020/05/28	0	0.00	6	45.70	45.75	-6	3,998	-0.15%
2020/05/27	2	46.00	0	0.00	46.10	2	3,962	0.05%
2020/05/26	0	0.00	26	45.50	45.75	-26	3,934	-0.66%
2020/05/25	4	44.90	0	0.00	45.30	4	3,901	0.10%
2020/05/22	22	45.05	0	0.00	45.00	22	3,892	0.57%
2020/05/19	0	0.00	22	44.95	45.25	-22	3,756	-0.59%
2020/05/18	22	44.55	1	44.35	44.65	21	3,691	0.57%
2020/05/15	0	0.00	32	44.45	44.35	-32	3,640	-0.88%
2020/05/14	22	43.75	22	44.10	43.65	0	3,569	0.00%
2020/05/13	0	0.00	10	44.00	44.10	-10	3,538	-0.28%
2020/05/11	0	0.00	3	44.25	44.30	-3	3,489	-0.09%
2020/05/07	0	0.00	10	43.60	43.90	-10	3,446	-0.29%
2020/05/05	22	43.90	0	0.00	43.80	22	3,424	0.64%
2020/05/04	1	43.65	2	43.90	43.75	-1	3,409	-0.03%
2020/04/30	0	0.00	1	44.60	44.60	-1	3,406	-0.03%
2020/04/29	1	44.70	0	0.00	44.65	1	3,369	0.03%
2020/04/28	1	43.55	0	0.00	43.95	1	3,313	0.03%
2020/04/27	0	0.00	21	42.90	42.75	-21	3,294	-0.64%
2020/04/24	23	41.72	2	41.70	41.70	21	3,219	0.65%
2020/04/23	1	41.95	1	41.60	41.60	0	3,202	0.00%
2020/04/21	1	41.35	0	0.00	41.20	1	3,165	0.03%
2020/04/20	6	42.05	0	0.00	41.85	6	3,117	0.19%
2020/04/17	2	41.95	0	0.00	41.80	2	3,106	0.06%
2020/04/15	1	42.00	0	0.00	41.95	1	3,021	0.03%
2020/04/08	0	0.00	1	41.55	41.75	-1	2,875	-0.03%
2020/04/07	0	0.00	3	41.58	41.30	-3	2,832	-0.11%
2020/04/06	3	41.75	34	42.15	41.95	-31	2,735	-1.13%
2020/04/01	25	41.98	24	42.00	42.00	1	2,553	0.04%
2020/03/27	0	0.00	3	35.10	34.80	-3	2,431	-0.12%
2020/03/25	0	0.00	1	33.45	33.40	-1	2,631	-0.04%
2020/03/19	7	30.86	12	30.11	30.10	-5	2,616	-0.19%
2020/03/18	2	33.80	0	0.00	33.40	2	2,512	0.08%
2020/03/17	3	34.25	3	34.00	34.05	0	2,453	0.00%
2020/03/13	7	36.28	5	36.25	37.45	2	2,383	0.08%
2020/03/12	9	39.45	9	39.50	39.40	0	2,313	0.00%
2020/03/11	0	0.00	1	41.15	40.70	-1	2,278	-0.04%
2020/03/10	1	40.30	0	0.00	40.35	1	2,289	0.04%
2020/03/09	0	0.00	2	40.40	40.30	-2	2,273	-0.09%
2020/03/06	2	42.00	0	0.00	41.75	2	2,220	0.09%
2020/03/03	0	0.00	0.6	41.65	41.65	-0.6	2,272	-0.03%
2020/02/18	5	42.40	0	0.00	42.55	5	2,479	0.20%
2020/02/07	0	0.00	1	42.10	42.10	-1	2,780	-0.04%
2020/02/05	1	41.80	0	0.00	42.05	1	2,784	0.04%
2020/02/03	0	0.00	4	41.60	41.60	-4	2,743	-0.15%
2020/01/30	2	42.20	2.7	42.20	42.10	-0.7	2,738	-0.03%
2020/01/14	0	0.00	2	45.40	45.25	-2	2,790	-0.07%
2019/12/27	3	45.35	0	0.00	45.40	3	2,945	0.10%
2019/12/26	2	45.15	3	45.28	45.15	-1	2,932	-0.03%
2019/12/25	21	45.20	21	44.80	45.20	0	2,932	0.00%
2019/12/23	3	44.48	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	44.75	0	0.00	43.90	1	2,586	0.04%
2019/12/19	6	44.20	0	0.00	44.30	6	2,435	0.25%
2019/12/18	2	45.00	1	44.95	44.90	1	2,377	0.04%
2019/12/17	0	0.00	1	45.65	45.60	-1	2,336	-0.04%
2019/12/16	1	46.25	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	20	45.58	45.60	-20	2,247	-0.89%
2019/12/12	2	45.50	0	0.00	45.55	2	2,231	0.09%
2019/12/11	0	0.00	1	45.65	45.50	-1	2,220	-0.05%
2019/12/10	4	45.63	0	0.00	45.65	4	2,205	0.18%
2019/12/05	1	45.95	0	0.00	45.85	1	2,159	0.05%
2019/11/29	1	45.85	10	45.80	45.60	-9	2,116	-0.43%
2019/11/28	0	0.00	1	46.95	46.35	-1	2,073	-0.05%
2019/11/26	3	46.75	0	0.00	46.25	3	2,046	0.15%
2019/11/25	1	46.60	0	0.00	46.75	1	1,976	0.05%
2019/11/21	3	46.95	1	46.90	46.85	2	1,970	0.10%
2019/11/19	1	47.45	1	47.45	47.40	0	1,928	0.00%
2019/11/18	8	47.65	8	48.35	47.65	0	1,887	0.00%
2019/11/15	10	48.05	0	0.00	48.15	10	1,869	0.53%
2019/11/14	1	48.80	50	48.50	48.30	-49	1,824	-2.69%
2019/11/13	1	45.80	0	0.00	45.80	1	1,658	0.06%
2019/11/11	0	0.00	5	46.55	46.75	-5	1,759	-0.28%
2019/11/08	0	0.00	10	47.70	47.35	-10	1,751	-0.57%
2019/11/07	5	47.40	0	0.00	47.45	5	1,768	0.28%
2019/11/06	1	47.15	0	0.00	47.45	1	1,752	0.06%
2019/11/05	0	0.00	6	46.59	46.70	-6	1,727	-0.35%
2019/10/29	2	45.93	0	0.00	45.90	2	1,724	0.12%
2019/10/23	2	45.93	2	45.90	45.95	0	1,629	0.00%
2019/10/22	0	0.00	1	45.60	45.25	-1	1,598	-0.06%
2019/10/18	3	45.45	0	0.00	45.50	3	1,569	0.19%
2019/10/17	0	0.00	1	44.50	45.30	-1	1,529	-0.07%
2019/10/07	0	0.00	5	43.20	42.95	-5	1,396	-0.36%
2019/10/04	0	0.00	6	41.80	42.25	-6	1,366	-0.44%
2019/09/27	0	0.00	10	41.60	41.50	-10	1,438	-0.70%
2019/09/25	0	0.00	10	41.95	41.95	-10	1,461	-0.68%
2019/09/24	0	0.00	20	42.08	42.15	-20	1,463	-1.37%
2019/09/23	0	0.00	10	42.20	41.95	-10	1,463	-0.68%
2019/09/20	0	0.00	1	42.35	42.10	-1	1,471	-0.07%
2019/09/09	0	0.00	1	43.05	42.95	-1	1,997	-0.05%
2019/09/05	0	0.00	1	43.20	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	6	42.93	43.00	-6	2,019	-0.30%
2019/09/02	0	0.00	1	42.55	42.85	-1	2,029	-0.05%
2019/08/27	7	42.13	0	0.00	41.80	7	2,060	0.34%
2019/08/26	3	42.38	4	42.40	42.45	-1	2,026	-0.05%
2019/08/21	0	0.00	2	42.75	42.85	-2	2,063	-0.10%
2019/08/20	4	42.80	1	42.55	42.50	3	2,063	0.15%
2019/08/19	13	42.86	0	0.00	43.05	13	2,052	0.63%
2019/08/16	5	43.25	0	0.00	43.20	5	2,045	0.24%
2019/08/15	5	43.28	25	42.75	43.40	-20	2,022	-0.99%
2019/08/14	1	43.15	1	43.05	42.75	0	1,953	0.00%
2019/08/07	0	0.00	1	40.55	40.40	-1	1,889	-0.05%
2019/08/06	1	39.30	1	39.45	40.80	0	1,915	0.00%
2019/07/31	5	41.41	0	0.00	41.45	5	1,955	0.26%
2019/07/26	6	41.65	0	0.00	41.90	6	1,967	0.31%
2019/07/24	11	41.32	0	0.00	41.05	11	1,976	0.56%
2019/07/23	5	41.85	0	0.00	41.70	5	1,963	0.25%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	2	42.10	42.00	-2	2,014	-0.10%
2019/07/12	1	42.40	0	0.00	42.30	1	2,069	0.05%
2019/07/11	1	42.60	0	0.00	42.60	1	2,087	0.05%
2019/07/08	3	42.40	0	0.00	42.50	3	2,145	0.14%
2019/07/03	0.4	44.20	1	44.20	44.25	-0.6	2,199	-0.03%
2019/07/02	11	43.99	0	0.00	43.90	11	2,245	0.49%
2019/07/01	5	44.60	0	0.00	44.55	5	2,256	0.22%
2019/06/27	20	45.18	5	45.12	44.80	15	2,290	0.65%
2019/06/26	5	45.45	0	0.00	45.30	5	2,392	0.21%
2019/06/25	26	45.83	18	45.45	46.25	8	2,402	0.33%
2019/06/21	16	44.34	8	44.35	44.40	8	2,139	0.37%
2019/06/20	5	44.35	5	44.30	44.20	0	2,005	0.00%
2019/06/18	5	42.40	0	0.00	42.45	5	1,891	0.26%
2019/06/17	1	42.05	0	0.00	42.20	1	1,881	0.05%
2019/06/13	18	41.65	0	0.00	41.45	18	1,904	0.95%
2019/06/12	8	41.99	0	0.00	42.20	8	1,923	0.42%
2019/06/05	3	41.03	0	0.00	40.90	3	1,907	0.16%
2019/06/04	3	40.60	0	0.00	40.95	3	1,909	0.16%
2019/06/03	2	41.15	6	41.04	41.10	-4	1,872	-0.21%
2019/05/29	2	40.65	2	40.15	40.15	0	1,882	0.00%
2019/05/27	0	0.00	5	40.50	40.75	-5	1,839	-0.27%
2019/05/23	0	0.00	1	40.25	40.30	-1	1,855	-0.05%
2019/05/22	0	0.00	1	40.60	40.65	-1	1,866	-0.05%
2019/05/16	1.8	40.73	0	0.00	40.30	1.8	1,910	0.09%
2019/05/15	2	40.30	0	0.00	41.00	2	1,899	0.11%
2019/05/14	5	40.15	5	39.80	39.90	0	1,882	0.00%
2019/05/07	0	0.00	4	41.65	41.65	-4	1,797	-0.22%
2019/05/02	0	0.00	0.3	42.40	42.30	-0.3	1,797	-0.02%
2019/04/30	2	42.40	6	42.00	42.40	-4	1,792	-0.22%
2019/04/29	2	41.80	2	41.90	41.80	0	1,781	0.00%
2019/04/26	2	41.65	2	41.90	41.65	0	1,777	0.00%
2019/04/25	1	41.95	1	41.75	42.00	0	1,769	0.00%
2019/04/24	0	0.00	3	41.90	41.85	-3	1,764	-0.17%
2019/04/23	2	42.15	0	0.00	42.20	2	1,757	0.11%
2019/04/22	3	42.60	2	42.75	42.50	1	1,735	0.06%
2019/04/19	9	42.82	9	42.38	42.75	0	1,732	0.00%
2019/04/18	7	42.01	2	42.75	41.75	5	1,696	0.29%
2019/04/17	5	42.80	0	0.00	42.80	5	1,650	0.30%
2019/04/16	4	42.78	2	43.10	42.75	2	1,628	0.12%
2019/04/15	2	43.25	2	43.90	43.25	0	1,598	0.00%
2019/04/12	0	0.00	5	43.60	43.80	-5	1,574	-0.32%
2019/04/11	3	43.93	3	43.60	43.50	0	1,579	0.00%
2019/04/10	23	43.62	0	0.00	43.95	23	1,548	1.49%
2019/04/09	0.2	44.20	0	0.00	44.20	0.2	1,492	0.01%
2019/04/03	2	45.00	1	45.35	45.05	1	1,400	0.07%
2019/04/01	1	45.70	0	0.00	45.80	1	1,361	0.07%
2019/03/27	2	47.45	2	48.00	47.45	0	1,229	0.00%
2019/03/26	3	48.20	1	48.15	48.20	2	1,224	0.16%
2019/03/25	3	47.60	0	0.00	47.85	3	1,222	0.25%
2019/03/22	0	0.00	39	48.41	48.25	-39	1,209	-3.23%
2019/03/20	2	48.75	2	48.85	48.75	0	1,189	0.00%
2019/03/13	2	47.35	2	47.20	47.35	0	1,136	0.00%
2019/03/08	0	0.00	1	47.95	47.80	-1	1,168	-0.09%
2019/03/07	0	48.50	0	0.00	48.50	0	1,223	0.00%
2019/03/04	2	48.30	2	48.50	48.30	0	1,226	0.00%
2019/02/27	2	48.50	2	48.75	48.50	0	1,217	0.00%
2019/02/26	3	48.67	2	48.55	48.70	1	1,207	0.08%
2019/02/25	2	48.45	7	48.24	48.45	-5	1,206	-0.41%
2019/02/22	12	48.13	3	48.30	48.55	9	1,218	0.74%
2019/02/21	12	48.16	2	48.30	48.45	10	1,220	0.82%
2019/02/20	10	48.15	0	0.00	48.10	10	1,227	0.81%
2019/02/19	5	48.00	0	0.00	47.85	5	1,212	0.41%
2019/02/14	0	0.00	0.7	46.90	46.95	-0.7	1,216	-0.06%
2019/02/13	1	46.70	0	0.00	46.60	1	1,212	0.08%
2019/02/12	2	46.75	2	46.95	46.75	0	1,213	0.00%
2019/01/21	0	0.00	10	46.25	46.25	-10	1,228	-0.81%
2019/01/16	1	46.45	13	46.96	46.50	-12	1,287	-0.93%
2019/01/15	0	0.00	22	46.91	47.15	-22	1,292	-1.70%
2019/01/14	0	0.00	6	46.38	46.40	-6	1,297	-0.46%
2019/01/09	0	0.00	3	46.40	46.95	-3	1,367	-0.22%
2019/01/08	1	45.90	0	0.00	45.50	1	1,382	0.07%
2018/12/20	3	45.17	0	0.00	44.90	3	2,244	0.13%
2018/12/07	4	47.63	2	47.45	47.70	2	2,610	0.08%
2018/12/06	4	47.46	2	48.55	47.20	2	2,643	0.08%
2018/12/05	3	47.95	6	48.00	48.50	-3	2,663	-0.11%
2018/12/04	2	48.60	2	48.55	48.60	0	2,662	0.00%
2018/12/03	13	48.75	8	49.00	48.55	5	2,660	0.19%
2018/11/29	0	0.00	20	48.48	48.25	-20	2,613	-0.77%
2018/11/27	2	46.90	30	47.17	47.30	-28	2,621	-1.07%
2018/11/21	1	46.95	1	47.80	47.85	0	2,676	0.00%
2018/11/19	1	46.95	0	0.00	47.25	1	2,797	0.04%
2018/11/15	1	45.80	0	0.00	45.85	1	2,841	0.04%
2018/11/05	0.1	43.00	0	0.00	43.00	0.1	3,038	0.00%
2018/10/29	2	42.30	0	0.00	41.85	2	3,074	0.07%
2018/10/19	1	43.65	1	43.85	43.85	0	3,340	0.00%
2018/10/16	6	44.80	6	45.60	44.80	0	3,318	0.00%
2018/10/15	10	45.51	9	45.90	45.50	1	3,301	0.03%
2018/10/12	2	45.85	2	46.30	46.05	0	3,288	0.00%
2018/10/11	1	45.50	0	0.00	45.40	1	3,248	0.03%
2018/10/09	0.2	50.40	0	0.00	50.40	0.2	3,134	0.01%
2018/10/08	2	51.00	8	50.85	50.50	-6	3,142	-0.19%
2018/09/26	8	35.93	16	35.85	35.75	-8	3,086	-0.26%
2018/09/25	5	36.05	0	0.00	35.95	5	3,035	0.16%
2018/09/20	2	34.90	0	0.00	34.70	2	2,886	0.07%
2018/09/19	2	35.30	0	0.00	35.30	2	2,877	0.07%
2018/09/17	3	35.00	0	0.00	35.20	3	2,866	0.10%
2018/09/13	2	34.73	50.1	34.28	34.80	-48.1	2,776	-1.73%
2018/09/06	5	33.95	5	33.65	33.80	0	2,880	0.00%
2018/09/04	0	0.00	6	34.05	34.20	-6	2,911	-0.21%
2018/09/03	0	0.00	1	34.25	34.10	-1	2,918	-0.03%
2018/08/30	0	0.00	1	34.50	34.45	-1	2,931	-0.03%
2018/08/22	1	34.45	0	0.00	34.40	1	3,302	0.03%
2018/08/20	1	34.30	0	0.00	34.20	1	3,316	0.03%
2018/08/16	0	0.00	2	34.33	34.30	-2	3,333	-0.06%
2018/08/15	3	34.30	0	0.00	34.30	3	3,299	0.09%
2018/08/13	5	33.52	0	0.00	33.40	5	3,246	0.15%
2018/08/09	5	33.75	1	34.35	33.70	4	3,259	0.12%
2018/08/06	42	34.15	0	0.00	34.20	42	3,289	1.28%
2018/07/30	3	33.60	0	0.00	33.65	3	3,213	0.09%
2018/07/27	5	33.60	0	0.00	33.75	5	3,252	0.15%
2018/07/25	16	33.55	6	33.55	33.50	10	3,295	0.30%
2018/07/23	0	0.00	1	33.15	33.00	-1	3,290	-0.03%
2018/07/20	1	34.70	0	0.00	34.90	1	3,248	0.03%
2018/07/18	10	35.10	0	0.00	35.00	10	3,209	0.31%
2018/07/12	0	0.00	0.4	34.95	34.95	-0.4	3,340	-0.01%
2018/07/10	2	34.70	2	34.80	34.70	0	3,540	0.00%
2018/07/06	0	0.00	4	33.65	33.50	-4	3,807	-0.11%
2018/07/02	15	34.90	0	0.00	34.70	15	4,195	0.36%
2018/06/29	0	0.00	0.2	35.05	35.20	-0.2	4,203	0.00%
2018/06/28	1	34.60	1	34.75	34.75	0	4,195	0.00%
2018/06/27	3	34.90	0	0.00	34.70	3	4,224	0.07%
2018/06/26	3	34.95	0	0.00	35.05	3	4,254	0.07%
2018/06/25	2	35.93	0	0.00	35.65	2	4,274	0.05%
2018/06/21	2	35.90	0	0.00	36.00	2	4,742	0.04%
2018/06/19	3	35.85	1	35.60	35.60	2	4,845	0.04%
2018/06/14	5	35.75	0	0.00	35.70	5	4,821	0.10%
2018/06/12	2	36.30	0	0.00	36.15	2	4,798	0.04%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	6	36.65	0	0.00	36.70	6	4,842	0.12%
2018/06/07	3	36.85	0.2	36.85	36.95	2.8	4,839	0.06%
2018/06/04	1	36.50	6	36.45	36.45	-5	4,801	-0.10%
2018/06/01	8	35.84	0	0.00	35.95	8	4,835	0.17%
2018/05/31	2	35.50	0	0.00	36.15	2	4,804	0.04%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/29	5	35.75	0	0.00	35.65	5	4,747	0.11%
2018/05/28	0	0.00	2	35.75	35.70	-2	4,756	-0.04%
2018/05/23	6	35.70	6	35.90	35.70	0	4,811	0.00%
2018/05/22	11	35.89	6	36.00	35.80	5	4,844	0.10%
2018/05/18	2	35.35	2	35.75	35.35	0	4,858	0.00%
2018/05/17	9	35.60	9	36.00	35.60	0	4,913	0.00%
2018/05/16	5	35.80	3	35.60	35.80	2	4,922	0.04%
2018/05/15	7	35.60	7	35.95	35.60	0	4,940	0.00%
2018/05/11	2	35.55	6	35.67	35.55	-4	5,102	-0.08%
2018/05/10	2	35.55	2	35.50	35.55	0	5,112	0.00%
2018/05/09	2	35.45	4	35.50	35.45	-2	5,117	-0.04%
2018/05/08	2	35.50	2	35.30	35.50	0	5,154	0.00%
2018/05/07	10	35.15	0	0.00	35.40	10	5,185	0.19%
2018/05/04	2	35.10	2	35.40	35.10	0	5,199	0.00%
2018/05/03	7	35.50	7	35.95	35.50	0	5,208	0.00%
2018/05/02	2	36.00	2	35.60	36.00	0	5,291	0.00%
2018/04/30	2	35.65	2	35.70	35.65	0	5,294	0.00%
2018/04/27	0	0.00	4	35.35	35.55	-4	5,298	-0.08%
2018/04/24	6	36.10	6	36.40	36.10	0	5,321	0.00%
2018/04/23	9	36.30	9	36.45	36.30	0	5,321	0.00%
2018/04/20	8	36.45	8	36.25	36.45	0	5,356	0.00%
2018/04/19	9	36.25	9	36.30	36.25	0	5,352	0.00%
2018/04/18	19	36.00	26	35.78	36.00	-7	5,335	-0.13%
2018/04/17	11	35.60	11	36.65	35.60	0	5,330	0.00%
2018/04/16	25	36.50	57	36.47	36.50	-32	5,231	-0.61%
2018/04/13	5	36.55	5	36.45	36.50	0	5,228	0.00%
2018/04/12	0	0.00	20	36.45	36.20	-20	5,221	-0.38%
2018/04/11	0	0.00	10	35.80	35.80	-10	5,124	-0.20%
2018/04/10	2	35.70	7	35.73	35.60	-5	5,051	-0.10%
2018/04/09	0	0.00	2	34.95	35.40	-2	4,957	-0.04%
2018/04/03	3	34.15	3	33.95	34.15	0	4,786	0.00%
2018/04/02	2	34.10	2	34.30	34.10	0	4,791	0.00%
2018/03/30	10	34.10	10	34.40	34.10	0	4,768	0.00%
2018/03/29	0	0.00	2	34.30	34.30	-2	4,727	-0.04%
2018/03/28	59	34.45	66	34.42	34.45	-7	4,707	-0.15%
2018/03/27	15	35.81	3	34.60	34.55	12	4,635	0.26%
2018/03/26	13	33.90	18	33.76	33.90	-5	4,144	-0.12%
2018/03/23	0	0.00	1.2	33.72	33.90	-1.2	4,117	-0.03%
2018/03/22	12	34.50	1	34.40	34.00	11	4,039	0.27%
2018/03/21	3	34.35	3	34.00	34.35	0	3,971	0.00%
2018/03/20	11	33.85	6	33.80	33.90	5	3,905	0.13%
2018/03/19	9	33.90	9	33.90	33.90	0	3,880	0.00%
2018/03/16	18	33.65	11	33.90	33.65	7	3,862	0.18%
2018/03/15	8	33.82	0	0.00	33.90	8	3,810	0.21%
2018/03/14	3	33.40	13	33.45	33.40	-10	3,735	-0.27%
2018/03/13	3	33.57	0	0.00	33.55	3	3,726	0.08%
2018/03/09	45	33.44	0	0.00	33.25	45	3,724	1.21%
2018/03/08	5	33.80	5	33.80	33.35	0	3,730	0.00%
2018/03/06	5	32.50	0	0.00	32.60	5	3,602	0.14%
2018/03/05	8	32.91	3	32.55	32.35	5	3,664	0.14%
2018/03/02	2	32.05	2	32.45	32.40	0	3,639	0.00%
2018/02/26	0	0.00	0.2	32.75	32.80	-0.2	3,680	0.00%
2018/02/09	0	0.00	10	30.20	30.70	-10	4,500	-0.22%
2018/02/07	11	31.14	1.6	30.87	30.85	9.4	4,550	0.21%
2018/02/06	3	30.50	5	31.70	30.70	-2	4,537	-0.04%
2018/02/05	0	0.00	10	31.90	32.45	-10	4,464	-0.22%
2018/01/31	0	0.00	5	32.88	33.45	-5	4,616	-0.11%
2018/01/30	0	0.00	3	33.70	33.05	-3	4,627	-0.06%
2018/01/26	5	34.00	0	0.00	33.65	5	4,610	0.11%
2018/01/25	0	0.00	3	34.00	33.95	-3	4,586	-0.07%
2018/01/24	1	33.55	1	33.55	33.50	0	4,539	0.00%
2018/01/22	0	0.00	5	33.55	33.55	-5	4,618	-0.11%
2018/01/18	10	33.75	10	33.75	33.65	0	4,640	0.00%
2018/01/15	0	0.00	20	33.70	33.65	-20	4,564	-0.44%
2018/01/12	0	0.00	10	33.40	33.40	-10	4,529	-0.22%
2018/01/11	0	0.00	1	33.40	33.35	-1	4,519	-0.02%
2018/01/09	0	0.00	2	33.10	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	13	33.40	33.30	-13	4,471	-0.29%
2018/01/05	10	32.93	0	0.00	33.10	10	4,407	0.23%
2018/01/04	0.2	32.40	0	0.00	32.55	0.2	4,335	0.00%
2018/01/03	0	0.00	0.4	32.25	32.40	-0.4	4,313	-0.01%