潤泰新 (9945)-華南永昌-林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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－華南永昌-林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

華南永昌-林口券商分點個股進出
華南永昌-林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	大量交易提示
2024/05/03	121.5	42.45	57	42.64	42.45	64.5	9,754	0.66%	大買/
2024/05/02	6	42.09	64	40.65	42.25	-58	8,177	-0.71%
2024/04/30	46	38.95	11	39.00	38.45	35	6,856	0.51%
2024/04/29	3	38.65	3	38.55	38.75	0	6,442	0.00%
2024/04/26	0	0.00	9.1	37.31	37.90	-9.1	6,187	-0.15%
2024/04/25	0	0.00	14	36.96	36.85	-14	5,946	-0.24%
2024/04/24	2	36.80	15	36.88	36.85	-13	5,939	-0.22%
2024/04/23	1	36.50	8	36.83	36.95	-7	5,998	-0.12%
2024/04/22	31	36.40	24	36.77	36.60	7	6,018	0.12%
2024/04/19	8	36.03	0	0.00	36.15	8	5,776	0.14%
2024/04/18	1	35.95	3	35.60	36.45	-2	5,567	-0.04%
2024/04/16	3	34.73	0	0.00	34.45	3	5,263	0.06%
2024/04/15	0	0.00	1	35.40	35.20	-1	5,183	-0.02%
2024/04/12	0.1	34.90	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	3	34.88	1	35.40	34.90	2	5,142	0.04%
2024/04/09	0.1	34.95	0	0.00	34.95	0.1	5,171	0.00%
2024/04/02	1	35.00	0.1	35.10	35.05	0.9	5,487	0.02%
2024/03/28	10	35.49	0	0.00	35.05	10	5,454	0.18%
2024/03/25	1	35.30	1	35.55	35.15	0	5,356	0.00%
2024/03/22	1.1	35.01	1	35.20	35.10	0.1	5,335	0.00%
2024/03/21	6	35.09	13	35.15	35.35	-7	5,325	-0.13%
2024/03/20	0.1	33.88	1	34.40	34.15	-0.9	5,712	-0.02%
2024/03/19	2	34.20	12	34.20	34.10	-10	5,745	-0.17%
2024/03/18	2.2	34.76	0	0.00	34.70	2.2	5,617	0.04%
2024/03/15	0	35.15	0	0.00	35.00	0	5,568	0.00%
2024/03/14	14	35.51	0	0.00	35.50	14	5,457	0.26%
2024/03/13	1	36.95	21	36.91	36.85	-20	5,191	-0.39%
2024/03/12	1	36.60	2	36.78	36.95	-1	5,182	-0.02%
2024/03/11	5	36.35	12	36.30	36.40	-7	5,193	-0.13%
2024/03/08	21	35.85	1	36.05	35.85	20	5,166	0.39%
2024/03/07	1.3	35.72	9	35.85	35.85	-7.7	5,293	-0.15%
2024/03/06	20	36.20	5	36.20	36.15	15	5,262	0.28%
2024/03/05	0	0.00	8	35.74	35.65	-8	5,284	-0.15%
2024/03/04	7	35.73	0.1	35.85	35.65	6.9	5,303	0.13%
2024/03/01	10	36.10	0	0.00	36.00	10	5,261	0.19%
2024/02/27	7.1	36.24	0	0.00	36.20	7.1	5,240	0.14%
2024/02/26	2	36.65	0	0.00	36.65	2	5,247	0.04%
2024/02/23	2	36.73	0	0.00	36.70	2	5,259	0.04%
2024/02/22	5	37.15	3	37.25	37.05	2	5,303	0.04%
2024/02/21	0	0.00	25	36.81	36.85	-25	5,353	-0.47%
2024/02/19	0	0.00	3.1	36.94	37.15	-3.1	5,410	-0.06%
2024/02/16	0.5	36.20	0	0.00	36.20	0.5	5,509	0.01%
2024/02/15	1	35.70	1.1	35.94	36.10	-0.1	5,583	0.00%
2024/02/05	0	0.00	0.2	35.85	35.75	-0.2	5,539	0.00%
2024/02/02	0	0.00	4	36.05	36.05	-4	5,491	-0.07%
2024/02/01	2	35.90	0	0.00	36.10	2	5,476	0.04%
2024/01/31	12	35.80	2	35.80	35.75	10	5,471	0.18%
2024/01/30	18.1	35.97	0.4	36.18	35.90	17.7	5,473	0.32%
2024/01/29	0	0.00	0.3	36.30	36.35	-0.3	5,475	-0.01%
2024/01/26	8	36.28	2	36.33	36.35	6	5,520	0.11%
2024/01/25	10	35.80	0	0.00	35.80	10	5,497	0.18%
2024/01/24	1	36.05	11	36.25	36.00	-10	5,483	-0.18%
2024/01/23	1	35.60	0.3	35.70	35.60	0.7	5,510	0.01%
2024/01/22	10	35.40	0.1	35.55	35.45	10	5,501	0.18%
2024/01/19	0	0.00	1	35.20	35.45	-1	5,473	-0.02%
2024/01/18	8	34.96	1	35.35	34.80	7	5,448	0.13%
2024/01/17	27.1	35.13	1	35.05	34.90	26.1	5,386	0.48%
2024/01/16	33.1	36.09	0	0.00	35.90	33.1	5,227	0.63%
2024/01/12	0.4	36.95	0	0.00	36.90	0.4	5,129	0.01%
2024/01/11	3.2	36.79	0	0.00	37.00	3.2	5,185	0.06%
2024/01/10	4	37.05	0	0.00	36.95	4	5,178	0.08%
2024/01/09	2	37.40	0	0.00	37.20	2	5,158	0.04%
2024/01/08	15.2	37.98	7	38.11	37.65	8.2	5,099	0.16%
2024/01/05	6	38.33	2	38.75	38.05	4	5,057	0.08%
2024/01/04	6	38.73	24	38.50	38.55	-18	5,023	-0.36%
2024/01/03	3	38.68	1	38.95	38.70	2	5,005	0.04%
2024/01/02	8	39.18	9.8	38.75	39.25	-1.8	4,893	-0.04%
2023/12/29	4	37.83	0	0.00	37.75	4	4,681	0.09%
2023/12/28	6	37.68	2.9	37.56	37.85	3.1	4,656	0.07%
2023/12/27	0	36.95	15.1	36.90	37.00	-15.1	4,579	-0.33%
2023/12/26	5	36.70	1	36.70	36.70	4	4,532	0.09%
2023/12/25	2	36.30	0.2	36.25	36.25	1.8	4,535	0.04%
2023/12/22	17	36.36	0	0.00	36.25	17	4,613	0.37%
2023/12/21	0.5	36.80	0	0.00	36.40	0.5	4,779	0.01%
2023/12/20	2	36.90	1	36.80	36.85	1	4,832	0.02%
2023/12/19	11	36.51	0	0.00	36.45	11	4,859	0.23%
2023/12/18	2.3	37.00	10	37.05	37.00	-7.7	4,835	-0.16%
2023/12/15	0	0.00	5	36.90	36.75	-5	4,782	-0.10%
2023/12/14	2.2	36.98	5.2	37.03	36.95	-3	4,295	-0.07%
2023/12/13	7	36.10	0	0.00	35.90	7	4,193	0.17%
2023/12/12	5	36.07	0	0.00	36.20	5	4,244	0.12%
2023/12/11	2	36.55	0	0.00	36.50	2	4,281	0.05%
2023/12/08	3	36.70	0	0.00	36.60	3	4,310	0.07%
2023/12/07	6	37.13	1	36.95	36.90	5	4,314	0.12%
2023/12/06	3.8	37.40	3	37.48	37.30	0.8	4,430	0.02%
2023/12/05	7	36.86	2	37.05	36.75	5	4,490	0.11%
2023/12/04	0	0.00	5.3	36.85	37.15	-5.3	4,754	-0.11%
2023/12/01	10	35.90	0	0.00	35.80	10	4,689	0.21%
2023/11/29	0.2	35.90	0	0.00	35.85	0.2	4,766	0.00%
2023/11/28	0.1	35.90	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	3.2	35.93	2	35.70	35.50	1.2	4,695	0.03%
2023/11/24	2	35.85	1	35.80	35.85	1	4,687	0.02%
2023/11/22	3	35.62	0	0.00	35.75	3	4,762	0.06%
2023/11/21	1.1	35.75	0	0.00	35.95	1.1	4,810	0.02%
2023/11/20	2.2	36.16	0	0.00	35.80	2.2	4,752	0.05%
2023/11/17	0.7	36.79	0	0.00	36.90	0.7	4,762	0.01%
2023/11/16	0.1	36.65	2	37.13	36.80	-2	4,779	-0.04%
2023/11/15	0	0.00	5	36.46	36.70	-5	4,790	-0.10%
2023/11/14	8	35.34	3	35.33	35.50	5	4,642	0.11%
2023/11/13	0.1	34.50	1	34.70	34.70	-0.9	4,594	-0.02%
2023/11/07	0	0.00	7	34.24	34.10	-7	4,720	-0.15%
2023/11/03	0	0.00	1	33.95	34.10	-1	4,757	-0.02%
2023/11/01	0	0.00	2	32.75	32.60	-2	4,827	-0.04%
2023/10/31	2	32.63	3.9	33.13	32.40	-1.9	4,855	-0.04%
2023/10/27	3	33.30	0	0.00	33.40	3	4,903	0.06%
2023/10/24	0	0.00	1	33.30	33.55	-1	5,088	-0.02%
2023/10/23	4	33.63	1	33.65	33.20	3	5,127	0.06%
2023/10/20	1	32.65	0	0.00	33.20	1	5,154	0.02%
2023/10/19	4	33.50	0	0.00	33.40	4	5,153	0.08%
2023/10/17	3	34.77	0	0.00	34.65	3	5,158	0.06%
2023/10/13	2.1	35.51	0	0.00	35.40	2.1	5,276	0.04%
2023/10/06	0.1	34.80	1	34.90	34.90	-0.9	5,429	-0.02%
2023/10/04	1.2	34.22	0	0.00	34.00	1.2	5,481	0.02%
2023/10/03	3.2	34.91	0	0.00	34.90	3.2	5,447	0.06%
2023/10/02	1.8	35.34	0.3	35.40	35.20	1.5	5,416	0.03%
2023/09/28	0	0.00	3	35.30	35.20	-3	5,433	-0.06%
2023/09/27	19	36.02	11	35.71	35.20	8	5,440	0.15%
2023/09/26	6	35.48	4	35.86	35.30	2	5,428	0.04%
2023/09/25	2.7	37.04	0	0.00	36.70	2.7	5,280	0.05%
2023/09/13	8	35.19	1	35.20	34.90	7	5,230	0.13%
2023/09/11	3.3	34.74	0	0.00	34.75	3.3	5,299	0.06%
2023/09/08	3	34.80	0	0.00	34.80	3	5,338	0.06%
2023/09/07	4	35.13	3	35.05	35.00	1	5,454	0.02%
2023/09/06	3	36.00	8	35.84	35.60	-5	5,452	-0.09%
2023/09/05	5	36.09	8	35.88	36.40	-3	5,413	-0.06%
2023/09/04	2	36.15	7	36.21	36.10	-5	5,409	-0.09%
2023/09/01	2	36.75	12	36.73	36.60	-10	5,424	-0.18%
2023/08/31	0	36.65	4	36.73	36.85	-4	5,542	-0.07%
2023/08/30	1	36.60	14	36.89	36.60	-13	5,703	-0.23%
2023/08/29	1	36.30	10	36.46	36.65	-9	5,614	-0.16%
2023/08/28	44	35.66	4	35.39	35.70	40	5,309	0.75%
2023/08/25	3	35.05	5	34.34	34.50	-2	5,274	-0.04%
2023/08/23	2	33.23	4	33.05	33.00	-2	5,192	-0.04%
2023/08/21	1	33.30	2	33.48	33.65	-1	5,272	-0.02%
2023/08/18	1	33.05	18	33.08	33.20	-17	5,260	-0.32%
2023/08/17	2	33.10	0	0.00	33.20	2	5,242	0.04%
2023/08/16	3	34.00	4	33.80	33.80	-1	5,159	-0.02%
2023/08/15	3	34.50	14	34.55	34.50	-11	5,126	-0.21%
2023/08/14	19.1	34.55	0	0.00	34.55	19.1	5,142	0.37%
2023/08/11	5	35.43	1.5	35.27	35.05	3.5	5,142	0.07%
2023/08/10	4	34.73	0	0.00	34.55	4	5,136	0.08%
2023/08/08	6	34.97	2.5	35.05	34.90	3.6	5,184	0.07%
2023/08/07	2	35.10	2	35.30	35.15	0	5,165	0.00%
2023/08/04	2	35.25	11	35.40	35.15	-9	5,202	-0.17%
2023/08/02	3	35.35	16	35.50	35.10	-13	5,198	-0.25%
2023/08/01	14	35.85	0	0.00	35.75	14	5,177	0.27%
2023/07/28	2	35.75	0	0.00	35.60	2	5,157	0.04%
2023/07/27	1	36.05	5	35.93	36.15	-4	5,139	-0.08%
2023/07/26	0	0.00	1	35.50	35.35	-1	5,079	-0.02%
2023/07/25	0	0.00	2	35.15	35.05	-2	5,106	-0.04%
2023/07/24	1	35.20	0	0.00	35.15	1	5,096	0.02%
2023/07/19	2	35.13	0	0.00	35.10	2	5,134	0.04%
2023/07/18	6	35.30	1	35.35	35.25	5	5,097	0.10%
2023/07/17	1	35.45	0	0.00	35.45	1	5,114	0.02%
2023/07/14	1	35.45	11.5	35.37	35.55	-10.5	5,150	-0.20%
2023/07/13	4	35.24	0	0.00	35.20	4	5,183	0.08%
2023/07/12	3	35.38	0	0.00	35.25	3	5,162	0.06%
2023/07/11	3	35.75	0	0.00	35.70	3	5,168	0.06%
2023/07/10	4	36.08	0	0.00	35.85	4	5,193	0.08%
2023/07/07	2	35.15	0	0.00	35.40	2	5,242	0.04%
2023/07/06	9	35.72	2	35.60	35.55	7	5,242	0.13%
2023/06/28	0	0.00	1	36.10	36.15	-1	5,450	-0.02%
2023/06/21	2	35.88	0	0.00	35.85	2	5,604	0.04%
2023/06/20	0	0.00	1	36.05	36.15	-1	5,639	-0.02%
2023/06/19	0	0.00	2	36.25	36.30	-2	5,838	-0.03%
2023/06/16	0	0.00	1	36.45	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	2	36.58	36.70	-2	6,667	-0.03%
2023/06/14	4	36.44	0	0.00	36.50	4	6,906	0.06%
2023/06/13	0	0.00	4	36.55	36.75	-4	7,974	-0.05%
2023/06/12	15	35.75	0	0.00	35.55	15	7,935	0.19%
2023/06/09	1	36.40	1	36.60	36.10	0	7,948	0.00%
2023/06/08	5	36.42	2	36.45	36.25	3	7,979	0.04%
2023/06/07	5	36.65	0	0.00	36.85	5	7,999	0.06%
2023/06/06	3	36.90	0	36.90	37.00	3	7,968	0.04%
2023/06/05	1	36.00	18	36.65	36.95	-17	7,832	-0.22%
2023/06/02	0	35.15	0	0.00	35.05	0	7,564	0.00%
2023/06/01	7	34.89	0	0.00	34.90	7	7,550	0.09%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/26	0	0.00	2.5	34.88	34.90	-2.5	7,707	-0.03%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/24	1	35.65	2	35.50	35.70	-1	7,686	-0.01%
2023/05/23	0	0.00	2	35.63	35.70	-2	7,678	-0.03%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	2	35.50	1	35.45	35.55	1	7,676	0.01%
2023/05/18	1	35.35	0	35.45	35.45	1	7,642	0.01%
2023/05/17	0	35.40	0	0.00	35.35	0	7,640	0.00%
2023/05/16	1	34.75	0	0.00	35.10	1	7,567	0.01%
2023/05/15	1	34.05	1	34.25	34.50	0	7,585	0.00%
2023/05/12	6	34.89	0	0.00	34.85	6	7,513	0.08%
2023/05/11	11.5	35.16	0	0.00	35.20	11.5	7,470	0.15%
2023/05/09	13	35.90	3	35.80	35.75	10	7,428	0.13%
2023/05/02	1	35.70	38	35.58	35.50	-37	7,619	-0.49%
2023/04/26	0	35.70	0	0.00	35.65	0	7,742	0.00%
2023/04/25	2	35.53	15	35.67	35.40	-13	7,724	-0.17%
2023/04/24	0	0.00	8	35.43	35.55	-8	7,638	-0.10%
2023/04/21	4	35.10	7	35.15	35.15	-3	7,666	-0.04%
2023/04/20	3	35.12	13	35.05	35.05	-10	7,657	-0.13%
2023/04/19	0	0.00	7	35.44	35.45	-7	7,673	-0.09%
2023/04/18	5	35.62	3	35.48	35.50	2	7,615	0.03%
2023/04/17	3	35.98	1.1	36.00	35.95	1.9	7,572	0.03%
2023/04/14	1	35.95	2	35.98	36.10	-1	7,546	-0.01%
2023/04/13	1	35.95	1	35.90	35.90	0	7,542	0.00%
2023/04/12	4	35.74	14	35.95	36.15	-10	7,539	-0.13%
2023/04/11	0.1	35.60	3	35.82	35.85	-2.9	7,476	-0.04%
2023/04/10	7	35.50	4	35.75	35.50	3	7,443	0.04%
2023/04/07	2	35.55	5	35.53	35.65	-3	7,407	-0.04%
2023/04/06	5	35.28	0	0.00	35.15	5	7,338	0.07%
2023/03/31	3	35.53	4	35.53	35.35	-1	7,291	-0.01%
2023/03/30	6	35.00	0	0.00	35.05	6	7,236	0.08%
2023/03/29	1	34.85	0	0.00	34.90	1	7,244	0.01%
2023/03/28	2.1	35.37	0	0.00	35.20	2.1	7,227	0.03%
2023/03/27	4	35.58	0	0.00	35.50	4	7,223	0.06%
2023/03/24	10	35.97	2	35.75	35.85	8	7,204	0.11%
2023/03/23	9	35.80	0	0.00	35.85	9	7,168	0.13%
2023/03/22	2.1	35.85	4	35.78	35.95	-2	7,126	-0.03%
2023/03/21	24.1	35.20	11	35.65	35.65	13.1	6,984	0.19%
2023/03/20	51.3	34.34	24	34.74	34.30	27.3	6,702	0.41%
2023/03/17	10.8	36.41	0	0.00	36.25	10.8	6,127	0.18%
2023/03/16	64.9	36.15	4	36.78	36.25	60.9	5,954	1.02%
2023/03/15	1	38.35	100	38.35	38.35	-99	4,988	-1.98%
2023/03/14	3	42.58	0	0.00	42.60	3	4,968	0.06%
2023/03/13	1	43.05	15	42.65	43.00	-14	5,011	-0.28%
2023/03/10	6	43.38	0	0.00	43.25	6	5,008	0.12%
2023/03/09	0	0.00	4	44.10	44.10	-4	4,978	-0.08%
2023/03/08	2	44.03	2	43.98	44.00	0	5,069	0.00%
2023/03/07	3	43.87	2	43.98	44.10	1	5,083	0.02%
2023/03/06	1.3	43.47	1	43.45	43.45	0.3	5,069	0.01%
2023/03/03	4	43.20	0	0.00	43.25	4	5,086	0.08%
2023/02/24	0.2	44.50	0	0.00	44.45	0.2	4,887	0.00%
2023/02/23	1	44.50	0.5	44.55	44.50	0.5	4,861	0.01%
2023/02/22	2	44.25	13	44.20	44.20	-11	4,838	-0.23%
2023/02/21	0	0.00	8	44.40	44.40	-8	4,897	-0.16%
2023/02/20	5	44.25	0	0.00	44.40	5	5,036	0.10%
2023/02/17	1.5	44.13	0	0.00	44.10	1.5	5,103	0.03%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/13	6	43.60	0	0.00	44.05	6	5,538	0.11%
2023/02/10	3	44.53	1	44.30	44.40	2	5,566	0.04%
2023/02/09	0	0.00	5	44.85	44.75	-5	5,622	-0.09%
2023/02/08	0.3	44.85	0	0.00	44.75	0.3	5,670	0.01%
2023/02/07	1.3	44.75	5	44.70	44.65	-3.7	5,700	-0.06%
2023/02/06	9	45.03	0	0.00	44.70	9	5,741	0.16%
2023/02/02	4	45.30	3	45.40	45.40	1	5,807	0.02%
2023/02/01	3	45.10	2	45.20	45.30	1	5,868	0.02%
2023/01/31	1	45.10	3	45.38	44.75	-2	6,156	-0.03%
2023/01/30	1	43.90	4	44.66	44.70	-3	6,185	-0.05%
2023/01/17	1	43.65	9	43.78	43.90	-8	6,144	-0.13%
2023/01/16	0	0.00	18	43.70	43.55	-18	6,200	-0.29%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/11	1	43.50	1	43.80	43.35	0	6,377	0.00%
2023/01/10	1	43.50	0	0.00	43.30	1	6,394	0.02%
2023/01/09	11	43.50	1	43.70	43.75	10	6,410	0.16%
2023/01/06	0	0.00	1	43.20	43.10	-1	6,440	-0.02%
2023/01/05	1	43.10	2.5	43.32	43.00	-1.5	6,835	-0.02%
2023/01/04	4	43.50	0	0.00	43.35	4	6,948	0.06%
2023/01/03	1	42.80	1	43.25	43.55	0	7,003	0.00%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/29	3	42.60	0	0.00	42.65	3	7,015	0.04%
2022/12/28	1	43.25	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	2	44.10	43.90	-2	7,143	-0.03%
2022/12/26	1	43.60	1	43.90	43.65	0	7,206	0.00%
2022/12/23	12	43.68	3	43.65	43.65	9	7,254	0.12%
2022/12/22	7	44.28	4	44.29	44.35	3	7,273	0.04%
2022/12/21	22	42.99	7	42.86	43.15	15	7,318	0.20%
2022/12/20	1	43.20	0	0.00	42.50	1	7,291	0.01%
2022/12/19	3.5	43.99	11	44.15	44.00	-7.5	7,328	-0.10%
2022/12/16	6	44.78	1	44.40	44.40	5	7,295	0.07%
2022/12/15	4	44.91	3	45.05	45.05	1	7,276	0.01%
2022/12/14	3	45.03	3	45.30	45.00	0	7,264	0.00%
2022/12/13	4	44.48	1.8	44.44	44.45	2.3	7,239	0.03%
2022/12/12	1	44.35	10	44.60	44.35	-9	7,191	-0.13%
2022/12/09	2	44.90	2	45.03	44.85	0	7,209	0.00%
2022/12/08	9	44.83	6	44.50	44.50	3	7,180	0.04%
2022/12/07	30	45.90	7	45.61	45.60	23	7,113	0.32%
2022/12/06	5	46.87	6	46.43	46.45	-1	6,971	-0.01%
2022/12/05	8	46.60	10	47.13	47.20	-2	6,913	-0.03%
2022/12/02	5	46.36	4	46.08	45.95	1	6,853	0.01%
2022/12/01	16	47.01	0	0.00	46.35	16	6,845	0.23%
2022/11/30	26	46.16	0	46.60	46.15	26	6,800	0.38%
2022/11/29	2	45.60	2	45.80	45.90	0	6,709	0.00%
2022/11/25	3	45.72	1	45.60	45.35	2	6,849	0.03%
2022/11/24	1	44.50	1	44.35	45.20	0	6,829	0.00%
2022/11/23	5	44.20	0	0.00	44.20	5	6,810	0.07%
2022/11/18	1	44.70	0	0.00	44.45	1	6,867	0.01%
2022/11/17	1	43.85	1	44.10	43.95	0	6,861	0.00%
2022/11/16	2	44.45	4	44.63	44.25	-2	6,816	-0.03%
2022/11/15	0	45.35	0	0.00	45.50	0	6,702	0.00%
2022/11/14	2	45.13	0	0.00	45.25	2	6,637	0.03%
2022/11/11	7.5	44.13	0	0.00	44.65	7.5	6,548	0.11%
2022/11/10	0.1	43.35	5	43.40	43.30	-4.9	6,453	-0.08%
2022/11/09	1	44.15	2	43.70	43.60	-1	6,546	-0.02%
2022/11/08	8	43.22	1.1	42.34	43.45	6.9	6,489	0.11%
2022/11/07	0	0.00	4	41.05	41.80	-4	6,546	-0.06%
2022/11/04	1	40.05	0	0.00	40.70	1	6,674	0.01%
2022/11/03	11	40.50	0	0.00	40.35	11	6,784	0.16%
2022/11/02	1	39.50	1	40.80	40.90	0	6,852	0.00%
2022/11/01	5.1	39.85	0	0.00	40.00	5.1	6,873	0.07%
2022/10/31	3.1	39.41	2	39.88	39.60	1.1	6,907	0.02%
2022/10/28	1	40.35	0	40.32	40.00	1	6,976	0.01%
2022/10/27	8	39.71	5	40.15	40.35	3	7,020	0.04%
2022/10/26	2	57.90	3	58.20	58.00	-1	6,861	-0.01%
2022/10/24	1.2	59.18	0	0.00	59.00	1.2	7,298	0.02%
2022/10/20	11	57.78	1	58.70	60.50	10	7,414	0.13%
2022/10/19	0	0.00	1	59.40	58.80	-1	7,709	-0.01%
2022/10/18	0	0.00	4	58.53	59.00	-4	8,120	-0.05%
2022/10/17	1	55.00	1	56.20	57.40	0	9,704	0.00%
2022/10/14	0.3	56.80	1	56.70	56.50	-0.7	9,729	-0.01%
2022/10/13	6	56.63	12	55.28	54.70	-6	10,220	-0.06%
2022/10/12	1	56.40	3	56.27	56.60	-2	9,827	-0.02%
2022/10/06	0	0.00	1	52.20	53.10	-1	9,659	-0.01%
2022/10/05	1	51.50	1	51.80	51.40	0	9,655	0.00%
2022/10/03	5	50.14	2	51.00	49.85	3	9,596	0.03%
2022/09/30	1	50.50	1	51.10	51.40	0	9,546	0.00%
2022/09/29	0	0.00	1	51.80	51.40	-1	9,562	-0.01%
2022/09/28	3	52.73	1	54.00	50.60	2	9,600	0.02%
2022/09/26	2	53.90	1	54.70	53.50	1	9,574	0.01%
2022/09/23	1	56.30	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1	57.60	0	0.00	56.50	1	9,599	0.01%
2022/09/20	0	0.00	1	58.50	58.90	-1	9,553	-0.01%
2022/09/19	5	58.60	0	0.00	58.00	5	9,556	0.05%
2022/09/15	1	59.00	1	59.80	60.30	0	9,578	0.00%
2022/09/14	3	59.00	1	59.50	59.00	2	9,595	0.02%
2022/09/13	3	60.40	0.1	60.70	60.70	3	9,604	0.03%
2022/09/08	1	58.10	1	59.00	60.30	0	9,752	0.00%
2022/09/07	5	58.50	0	0.00	58.00	5	9,759	0.05%
2022/09/06	1	59.80	2	60.00	60.00	-1	9,736	-0.01%
2022/09/05	0	59.60	0	0.00	59.90	0	9,788	0.00%
2022/09/02	2	60.74	0	0.00	59.20	2	9,859	0.02%
2022/09/01	13	61.18	1	61.30	61.30	12	9,779	0.12%
2022/08/31	0	0.00	2	63.60	63.10	-2	9,717	-0.02%
2022/08/30	0	0.00	2	63.60	63.40	-2	9,714	-0.02%
2022/08/26	0	0.00	0.1	63.72	64.30	-0.1	9,730	0.00%
2022/08/23	4	62.33	0	0.00	61.80	4	9,953	0.04%
2022/08/22	5	63.00	0	63.40	63.20	5	10,007	0.05%
2022/08/19	4	62.40	3	62.80	63.00	1	10,012	0.01%
2022/08/18	1	62.90	3	62.50	63.00	-2	10,003	-0.02%
2022/08/17	4	63.65	4.1	63.45	63.30	-0.1	9,993	0.00%
2022/08/16	4	63.28	56	62.74	63.50	-52	9,996	-0.52%
2022/08/15	1	64.60	6	65.03	64.90	-5	9,864	-0.05%
2022/08/12	1	63.30	0	63.40	63.00	1	9,811	0.01%
2022/08/11	10	63.80	27	63.88	64.50	-17	9,774	-0.17%
2022/08/10	14.1	61.11	9.1	61.42	61.50	5	9,669	0.05%
2022/08/09	3	59.01	8	59.40	60.00	-5	9,575	-0.05%
2022/08/08	0	58.10	0	0.00	58.00	0	9,580	0.00%
2022/08/05	21	57.20	0	0.00	57.70	21	9,675	0.22%
2022/08/04	1	54.90	1.4	55.67	56.00	-0.4	9,803	0.00%
2022/08/03	12	56.33	2	57.10	56.40	10	9,749	0.10%
2022/08/02	5	57.78	1.1	57.32	57.90	4	9,726	0.04%
2022/08/01	5.1	56.38	6.7	57.26	57.90	-1.6	9,782	-0.02%
2022/07/29	3	54.80	0	54.80	54.80	3	9,333	0.03%
2022/07/28	0	60.90	10	60.60	60.80	-10	9,592	-0.10%
2022/07/27	3	60.10	24	60.33	60.80	-21	9,631	-0.22%
2022/07/26	14	60.94	10.1	61.19	61.10	3.9	9,605	0.04%
2022/07/25	24.1	57.74	6	58.50	59.60	18.1	9,320	0.19%
2022/07/22	42.6	58.01	34.9	55.82	58.00	7.7	9,034	0.09%
2022/07/21	4.1	59.20	1	59.20	59.20	3.1	8,254	0.04%
2022/07/20	17.2	68.37	41	66.86	65.70	-23.8	8,214	-0.29%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	3	70.70	1	71.00	70.90	2	7,754	0.03%
2022/07/13	0	0.00	6	71.20	71.20	-6	7,796	-0.08%
2022/07/12	0.1	69.05	0	0.00	69.10	0.1	7,877	0.00%
2022/07/11	2	69.60	0	0.00	69.40	2	7,850	0.03%
2022/07/05	3	71.20	0	0.00	71.40	3	8,002	0.04%
2022/07/04	1	71.50	1	72.50	71.40	0	7,999	0.00%
2022/07/01	1	70.90	1	71.40	70.30	0	8,025	0.00%
2022/06/30	0	73.50	0	0.00	73.40	0	7,927	0.00%
2022/06/28	2	74.80	0	0.00	74.80	2	7,956	0.03%
2022/06/27	0	0.00	2	75.70	75.50	-2	8,050	-0.02%
2022/06/24	1	74.00	1	74.80	74.50	0	8,124	0.00%
2022/06/23	0	0.00	7	71.91	72.70	-7	8,146	-0.09%
2022/06/22	2	73.55	1	75.30	72.70	1	8,246	0.01%
2022/06/21	0	0.00	2	73.90	74.40	-2	8,256	-0.02%
2022/06/17	1	74.80	0	0.00	74.30	1	8,386	0.01%
2022/06/14	2	76.60	0	0.00	77.30	2	8,740	0.02%
2022/06/13	0.1	76.10	0	77.40	75.70	0.1	8,821	0.00%
2022/06/09	6	78.30	0	0.00	78.40	6	8,756	0.07%
2022/06/08	0	0.00	0	77.90	77.90	0	8,770	0.00%
2022/06/06	0	0.00	1	77.00	77.60	-1	8,844	-0.01%
2022/06/02	4	76.30	1	76.20	76.20	3	8,997	0.03%
2022/06/01	0.1	76.60	0	0.00	76.10	0.1	9,142	0.00%
2022/05/30	0	0.00	4	74.50	75.00	-4	9,004	-0.04%
2022/05/24	1	72.20	0	0.00	71.70	1	9,462	0.01%
2022/05/23	1	72.70	0	0.00	72.70	1	9,605	0.01%
2022/05/20	0	0.00	1	73.00	72.70	-1	9,745	-0.01%
2022/05/19	1.2	71.88	5	71.90	71.90	-3.8	9,872	-0.04%
2022/05/18	1	73.00	2	73.00	73.80	-1	9,887	-0.01%
2022/05/16	12	71.17	0	0.00	70.20	12	9,838	0.12%
2022/05/13	5	70.00	1	70.23	71.50	4	9,759	0.04%
2022/05/12	5	71.68	2	70.10	69.80	3	9,667	0.03%
2022/05/11	1	74.10	1	74.50	73.40	0	9,487	0.00%
2022/05/10	11	73.17	4	73.38	74.30	7	9,478	0.07%
2022/05/09	8	76.65	6	76.03	74.00	2	9,401	0.02%
2022/05/06	1	76.30	2	76.20	76.40	-1	9,293	-0.01%
2022/05/05	11	77.72	2	77.70	77.70	9	9,294	0.10%
2022/05/03	1	78.00	6.2	79.04	79.60	-5.2	8,877	-0.06%
2022/04/28	2	77.55	2	77.70	77.50	0	8,743	0.00%
2022/04/27	14	77.23	11	77.63	78.90	3	8,590	0.04%
2022/04/26	0	0.00	5	74.50	74.50	-5	7,745	-0.06%
2022/04/25	2.1	67.21	1	67.60	67.80	1.1	7,794	0.01%
2022/04/22	1.1	69.03	0	0.00	69.10	1.1	7,749	0.01%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/20	0	0.00	0.1	70.30	70.30	-0.1	7,799	0.00%
2022/04/19	5	70.70	1	70.60	70.20	4	7,905	0.05%
2022/04/18	2.1	69.91	0	0.00	69.80	2.1	8,173	0.03%
2022/04/15	4	72.50	0	0.00	72.50	4	8,063	0.05%
2022/04/14	1	74.70	0	0.00	73.80	1	8,033	0.01%
2022/04/13	1	74.30	0	0.00	74.30	1	8,065	0.01%
2022/04/12	5.2	74.92	1	73.90	73.20	4.2	8,002	0.05%
2022/04/11	4	77.80	2	77.60	77.80	2	7,785	0.03%
2022/04/08	0	0.00	0.1	78.50	79.10	-0.1	7,767	0.00%
2022/04/07	9	79.28	0	0.00	77.50	9	7,746	0.12%
2022/04/06	2	78.60	0	0.00	79.80	2	7,673	0.03%
2022/04/01	4	78.93	0	0.00	79.10	4	7,626	0.05%
2022/03/31	0	0.00	15	79.30	79.30	-15	7,628	-0.20%
2022/03/30	2	79.05	2	79.10	79.10	0	7,624	0.00%
2022/03/29	3	77.77	3	79.10	79.20	0	7,527	0.00%
2022/03/28	2.1	76.60	2	77.20	77.20	0.1	7,434	0.00%
2022/03/25	1	75.50	4.1	76.96	77.20	-3.1	7,414	-0.04%
2022/03/24	1	74.40	0	75.35	75.10	1	7,271	0.01%
2022/03/23	1	74.01	10	74.53	74.90	-9	7,250	-0.12%
2022/03/22	0	73.40	2	73.40	73.60	-2	7,157	-0.03%
2022/03/21	15	72.67	0	0.00	71.90	15	7,055	0.21%
2022/03/18	1	71.10	2	71.70	73.00	-1	6,990	-0.01%
2022/03/16	2.1	69.80	0	0.00	70.10	2.1	6,737	0.03%
2022/03/15	0	0.00	1	72.30	71.70	-1	6,594	-0.02%
2022/03/10	0	0.00	0.1	71.90	71.90	-0.1	6,630	0.00%
2022/03/09	7.1	68.63	10	69.50	69.90	-3	6,627	-0.04%
2022/03/08	5	68.76	2	69.80	67.60	3	6,590	0.05%
2022/03/07	1	71.00	10	71.30	70.60	-9	6,421	-0.14%
2022/03/04	3	73.40	0	0.00	73.30	3	6,411	0.05%
2022/03/03	2	73.65	10	73.40	73.60	-8	6,550	-0.12%
2022/03/01	2	71.65	2	71.75	72.00	0	6,599	0.00%
2022/02/25	1	71.30	5	71.14	71.60	-4	6,532	-0.06%
2022/02/24	3.5	72.57	8	72.38	71.50	-4.5	6,388	-0.07%
2022/02/23	4	74.40	11.6	74.26	74.40	-7.6	6,141	-0.12%
2022/02/22	0	0.00	18.4	71.14	71.80	-18.4	6,098	-0.30%
2022/02/21	3.1	71.08	7.1	71.32	71.90	-4	5,982	-0.07%
2022/02/18	2	68.45	15.3	69.47	69.90	-13.3	5,863	-0.23%
2022/02/17	1	69.00	1	68.70	68.80	0	5,808	0.00%
2022/02/16	0	0.00	4	67.85	67.80	-4	5,947	-0.07%
2022/02/15	1	67.50	2	68.00	67.50	-1	6,047	-0.02%
2022/02/10	0	0.00	1	67.90	68.80	-1	6,203	-0.02%
2022/02/09	3	67.63	0	0.00	67.70	3	6,179	0.05%
2022/02/07	0	0.00	1.1	66.10	67.20	-1.1	6,266	-0.02%
2022/01/26	0.2	63.90	1	63.90	63.70	-0.8	6,224	-0.01%
2022/01/25	1	63.30	1	63.40	63.40	0	6,480	0.00%
2022/01/24	1	64.10	0.2	63.50	64.40	0.8	6,577	0.01%
2022/01/21	3	65.07	2	64.70	64.80	1	6,731	0.01%
2022/01/20	3	65.67	1	66.30	66.30	2	6,874	0.03%
2022/01/19	10	66.50	0	0.00	66.00	10	7,402	0.14%
2022/01/18	1	66.70	0	0.00	67.00	1	7,750	0.01%
2022/01/17	1	66.50	1.4	66.94	66.80	-0.4	7,872	-0.01%
2022/01/14	0	0.00	1.1	65.99	66.00	-1.1	8,057	-0.01%
2022/01/13	2	66.85	3	66.77	67.00	-1	8,087	-0.01%
2022/01/11	3	65.77	6.1	65.84	67.00	-3.1	7,972	-0.04%
2022/01/06	3	64.07	3	63.67	63.60	0	7,738	0.00%
2022/01/05	0	0.00	2	63.05	63.10	-2	7,746	-0.03%
2022/01/04	1	63.20	0	0.00	63.20	1	7,864	0.01%
2021/12/29	0	0.00	2	63.60	63.50	-2	8,031	-0.02%
2021/12/28	1	62.80	0.6	63.00	63.00	0.4	8,085	0.01%
2021/12/27	0	0.00	10	63.50	63.00	-10	8,192	-0.12%
2021/12/24	0	0.00	1.1	63.02	63.30	-1.1	8,294	-0.01%
2021/12/23	2	62.20	0	0.00	62.50	2	8,336	0.02%
2021/12/21	0	0.00	0.1	62.20	62.40	-0.1	8,678	0.00%
2021/12/16	1.1	61.63	0	0.00	61.80	1.1	10,123	0.01%
2021/12/15	2	62.00	12	62.10	61.90	-10	10,653	-0.09%
2021/12/14	2	61.80	1.1	61.85	61.00	0.9	10,919	0.01%
2021/12/13	3	62.60	0	0.00	61.60	3	11,008	0.03%
2021/12/10	5	63.28	0	0.00	63.20	5	11,117	0.04%
2021/12/08	10	64.40	20	64.30	64.10	-10	11,789	-0.08%
2021/12/07	1	64.40	0.1	64.60	64.40	0.9	12,028	0.01%
2021/12/06	1	62.90	0	0.00	63.00	1	12,160	0.01%
2021/12/03	0.3	63.70	1.1	63.44	63.40	-0.8	12,276	-0.01%
2021/12/02	4	64.05	0.2	64.00	63.70	3.9	12,428	0.03%
2021/12/01	4	64.45	0	0.00	64.80	4	12,676	0.03%
2021/11/30	1	64.90	0.1	65.30	64.20	0.9	12,675	0.01%
2021/11/29	2	62.60	10	63.20	63.80	-8	12,668	-0.06%
2021/11/26	3.6	65.12	1	65.50	64.90	2.6	12,667	0.02%
2021/11/24	0	0.00	4	66.63	66.90	-4	12,709	-0.03%
2021/11/23	3	66.63	2	66.45	66.50	1	12,738	0.01%
2021/11/22	7	66.69	1	67.10	66.70	6	12,707	0.05%
2021/11/19	0	0.00	5	68.26	67.10	-5	12,660	-0.04%
2021/11/18	10	68.80	3	68.83	68.70	7	12,521	0.06%
2021/11/17	11	68.69	10	68.60	68.90	1	12,501	0.01%
2021/11/16	10	69.00	21	68.31	68.50	-11	12,484	-0.09%
2021/11/15	17	69.26	12	69.81	69.00	5	12,470	0.04%
2021/11/12	8	67.64	5	68.20	68.50	3	12,312	0.02%
2021/11/11	5.4	66.44	6	66.75	66.70	-0.6	12,278	0.00%
2021/11/10	12	67.30	3.9	66.98	66.80	8.1	12,311	0.07%
2021/11/09	2	67.35	1	67.00	67.50	1	12,330	0.01%
2021/11/08	5	66.80	6	67.50	67.50	-1	12,253	-0.01%
2021/11/05	9	67.17	2	66.60	67.00	7	12,270	0.06%
2021/11/04	15	70.07	10	68.60	68.50	5	12,132	0.04%
2021/11/03	6	69.10	6	69.42	69.60	0	12,059	0.00%
2021/11/02	1	68.00	7	68.53	68.20	-6	11,962	-0.05%
2021/11/01	28	70.92	40	70.70	70.90	-12	11,713	-0.10%
2021/10/29	8	71.01	4	71.03	70.90	4	11,593	0.03%
2021/10/28	11	69.73	12	69.84	69.90	-1	11,409	-0.01%
2021/10/27	37	69.25	11	70.20	69.90	26	11,209	0.23%
2021/10/26	7	64.56	14	66.34	67.20	-7	10,637	-0.07%
2021/10/25	5	61.06	4.2	61.32	61.90	0.8	10,289	0.01%
2021/10/22	1.1	59.43	7.1	60.32	60.80	-6.1	10,202	-0.06%
2021/10/21	6	58.13	0.1	58.30	58.20	5.9	10,106	0.06%
2021/10/20	1	57.00	0	0.00	57.30	1	10,103	0.01%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/14	0.5	54.80	0	0.00	54.50	0.5	10,443	0.00%
2021/10/12	1.3	55.74	0	0.00	55.30	1.3	10,583	0.01%
2021/10/07	2	55.80	2	56.30	56.40	0	10,529	0.00%
2021/10/06	1	55.60	0	0.00	55.30	1	10,674	0.01%
2021/10/05	4	54.93	3	55.20	56.00	1	10,724	0.01%
2021/10/04	0	0.00	24	55.59	55.30	-24	10,856	-0.22%
2021/10/01	2	56.00	6	55.70	56.00	-4	11,058	-0.04%
2021/09/30	14	57.71	3	57.60	57.40	11	11,098	0.10%
2021/09/29	1	57.50	1	58.30	57.40	0	11,014	0.00%
2021/09/28	4	57.53	1	57.90	57.90	3	10,929	0.03%
2021/09/27	7	57.34	5	57.06	56.10	2	10,701	0.02%
2021/09/24	4	60.25	0	0.00	59.80	4	10,230	0.04%
2021/09/23	36	61.22	7	61.23	61.10	29	9,950	0.29%
2021/09/22	7	81.81	5	81.92	82.30	2	9,324	0.02%
2021/09/17	0	0.00	7	84.91	85.00	-7	9,002	-0.08%
2021/09/16	16	84.40	8	84.85	83.90	8	8,754	0.09%
2021/09/15	3	83.50	1	83.20	84.60	2	8,643	0.02%
2021/09/14	35	81.45	29.2	82.21	83.50	5.8	8,435	0.07%
2021/09/13	2.1	82.38	2	83.90	81.50	0.1	8,187	0.00%
2021/09/10	2	79.65	0	0.00	81.20	2	7,808	0.03%
2021/09/09	0	0.00	1.8	78.00	78.50	-1.8	7,588	-0.02%
2021/09/08	2	75.00	0	0.00	75.10	2	7,397	0.03%
2021/09/07	6	74.42	14	74.71	76.10	-8	7,242	-0.11%
2021/09/06	3	72.50	2	72.80	73.60	1	7,053	0.01%
2021/09/02	4	70.93	0.1	70.50	69.40	4	6,743	0.06%
2021/09/01	5.2	71.23	1.1	71.88	71.30	4.1	6,592	0.06%
2021/08/31	0.1	68.10	7	67.43	69.30	-7	6,396	-0.11%
2021/08/27	5	66.80	1.1	65.62	66.90	3.9	6,208	0.06%
2021/08/20	1.1	63.24	0	0.00	63.00	1.1	6,168	0.02%
2021/08/19	1	64.50	4	64.50	63.60	-3	6,197	-0.05%
2021/08/18	1	65.40	1	65.50	65.40	0	6,155	0.00%
2021/08/17	1	64.90	3	64.01	63.50	-2	6,094	-0.03%
2021/08/16	5	65.70	7.2	66.00	65.90	-2.2	6,041	-0.04%
2021/08/13	1	67.11	21	68.50	67.80	-20	5,959	-0.34%
2021/08/12	5	66.10	0	0.00	67.00	5	5,897	0.08%
2021/08/11	15	65.60	6	65.45	65.30	9	5,920	0.15%
2021/08/06	1	64.30	0	0.00	64.70	1	6,274	0.02%
2021/08/05	0.2	64.80	0.1	64.90	64.70	0.1	6,402	0.00%
2021/08/04	0	0.00	1	64.70	65.00	-1	6,738	-0.01%
2021/08/03	1	63.50	1	64.00	64.30	0	6,917	0.00%
2021/07/29	5	61.60	11	62.06	62.20	-6	7,027	-0.09%
2021/07/28	2	60.30	11	60.06	61.40	-9	7,070	-0.13%
2021/07/27	2	63.30	0	0.00	62.10	2	7,230	0.03%
2021/07/26	1	65.70	1	66.20	64.80	0	7,176	0.00%
2021/07/23	10.1	66.10	3.1	65.81	66.40	7	7,135	0.10%
2021/07/22	2	64.80	2	64.80	65.00	0	6,977	0.00%
2021/07/21	1	64.10	1	64.40	65.10	0	6,938	0.00%
2021/07/20	3	65.87	1	65.80	65.80	2	6,906	0.03%
2021/07/19	2	66.50	1	67.50	66.60	1	6,888	0.01%
2021/07/16	0	0.00	1	65.00	65.60	-1	6,921	-0.01%
2021/07/15	11	64.42	6	64.65	64.80	5	6,945	0.07%
2021/07/14	1	63.00	6.1	62.85	63.30	-5.1	6,955	-0.07%
2021/07/13	4	64.45	0	0.00	64.00	4	7,001	0.06%
2021/07/12	1	65.00	1	64.90	65.40	0	6,962	0.00%
2021/07/09	5	62.92	5	62.90	62.90	0	6,865	0.00%
2021/07/08	6	61.32	1.1	60.96	62.90	4.9	6,744	0.07%
2021/07/07	3	58.67	10	58.60	59.10	-7	6,524	-0.11%
2021/07/06	1	56.90	0	0.00	56.80	1	6,403	0.02%
2021/07/05	0	0.00	1	56.70	56.70	-1	6,492	-0.02%
2021/07/01	2	56.60	6	56.92	56.60	-4	6,649	-0.06%
2021/06/29	1	56.50	0	0.00	56.70	1	6,807	0.01%
2021/06/28	2	57.50	2	56.45	57.60	0	6,848	0.00%
2021/06/25	0	0.00	1.2	54.81	54.80	-1.2	6,779	-0.02%
2021/06/24	0	0.00	1	54.70	54.20	-1	7,383	-0.01%
2021/06/23	1	54.00	0	0.00	54.00	1	7,402	0.01%
2021/06/22	1	54.00	11	54.00	53.80	-10	7,489	-0.13%
2021/06/21	0	0.00	2	53.75	53.90	-2	7,565	-0.03%
2021/06/18	3	53.30	0	0.00	54.00	3	7,566	0.04%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/15	3	53.70	0	0.00	53.70	3	7,756	0.04%
2021/06/11	3	53.40	2	53.05	53.20	1	7,884	0.01%
2021/06/07	1	51.50	0	0.00	52.20	1	8,253	0.01%
2021/06/04	0	0.00	10	52.40	52.50	-10	8,346	-0.12%
2021/06/03	0	0.00	15	52.60	52.70	-15	8,488	-0.18%
2021/06/02	0	0.00	11	52.60	52.50	-11	8,578	-0.13%
2021/05/28	1	52.20	0	0.00	52.40	1	8,738	0.01%
2021/05/27	1	51.80	2	52.00	52.00	-1	8,795	-0.01%
2021/05/26	2	51.60	0	0.00	51.80	2	8,838	0.02%
2021/05/24	12	51.35	0	0.00	51.50	12	8,946	0.13%
2021/05/20	0	0.00	3	51.07	51.00	-3	9,068	-0.03%
2021/05/19	0	0.00	3	51.50	51.20	-3	9,040	-0.03%
2021/05/18	3	50.12	2	50.70	51.00	1	9,037	0.01%
2021/05/17	2	49.20	48	48.82	48.45	-46	8,988	-0.51%
2021/05/14	3	51.60	32	50.89	51.00	-29	8,783	-0.33%
2021/05/13	34	49.90	3	48.80	49.85	31	8,642	0.36%
2021/05/12	6	50.37	8	50.65	50.20	-2	8,526	-0.02%
2021/05/11	0	0.00	8	54.43	53.80	-8	8,165	-0.10%
2021/05/10	5	53.90	13	54.06	54.60	-8	7,961	-0.10%
2021/05/06	0	0.00	2	53.00	53.00	-2	7,904	-0.03%
2021/05/05	10	53.05	2	52.54	52.50	8.1	7,852	0.10%
2021/05/04	9	53.22	5.2	52.23	52.20	3.8	7,773	0.05%
2021/05/03	0	0.00	15	53.32	53.10	-15	7,497	-0.20%
2021/04/29	1	53.20	0	0.00	53.10	1	7,427	0.01%
2021/04/27	1	54.00	0	0.00	54.10	1	7,421	0.01%
2021/04/26	5	54.20	1	54.20	54.30	4	7,393	0.05%
2021/04/23	2.2	52.89	0	0.00	53.20	2.2	7,335	0.03%
2021/04/22	30	54.23	0	0.00	52.70	30	7,311	0.41%
2021/04/21	10	53.60	0.1	53.90	54.10	10	7,133	0.14%
2021/04/20	4	52.90	2.1	53.09	53.10	1.9	7,055	0.03%
2021/04/19	0	0.00	9	52.83	53.10	-9	7,025	-0.13%
2021/04/16	2	50.65	12.8	50.94	51.40	-10.8	6,894	-0.16%
2021/04/15	10.1	50.00	0	0.00	50.10	10.1	6,783	0.15%
2021/04/14	2	49.75	0.4	49.90	49.55	1.6	6,728	0.02%
2021/04/13	0	0.00	4	50.25	49.85	-4	6,716	-0.06%
2021/04/12	1	49.80	0	0.00	49.95	1	6,649	0.02%
2021/04/09	14	49.47	7	49.35	49.45	7	6,629	0.11%
2021/04/08	1	49.80	0	0.00	49.80	1	6,544	0.02%
2021/04/07	2	50.00	3	49.90	50.00	-1	6,455	-0.02%
2021/04/06	6	49.90	2	50.08	50.00	4	6,395	0.06%
2021/04/01	2	49.55	0	0.00	49.60	2	6,285	0.03%
2021/03/31	55	49.31	50	49.50	49.50	5	6,175	0.08%
2021/03/30	21	48.35	5	48.80	48.90	16	6,036	0.27%
2021/03/29	57	48.71	42	48.53	48.85	15	5,902	0.25%
2021/03/26	11	45.41	0	0.00	45.75	11	5,279	0.21%
2021/03/25	2	45.13	0	0.00	45.20	2	5,226	0.04%
2021/03/24	4	44.79	10	44.35	44.40	-6	5,136	-0.12%
2021/03/23	2	44.88	0	0.00	45.20	2	5,052	0.04%
2021/03/22	1	44.55	1	44.85	44.85	0	5,014	0.00%
2021/03/19	2	44.45	10	44.30	44.55	-8	4,970	-0.16%
2021/03/18	19	45.10	9	45.60	45.15	10	4,895	0.20%
2021/03/17	1	45.05	2.2	45.29	45.30	-1.2	4,839	-0.02%
2021/03/16	0	0.00	0.1	44.30	44.40	-0.1	4,730	0.00%
2021/03/15	10	43.60	0	0.00	43.75	10	4,852	0.21%
2021/03/12	0	0.00	13	43.59	43.30	-13	4,930	-0.26%
2021/03/11	1	43.75	1	43.95	43.80	0	4,909	0.00%
2021/03/10	6	43.88	5	43.88	43.85	1	4,774	0.02%
2021/03/09	3	43.05	1.1	43.32	43.50	1.9	4,695	0.04%
2021/03/08	3	42.55	17	42.42	42.75	-14	4,623	-0.30%
2021/03/05	1	42.00	0	0.00	42.15	1	4,621	0.02%
2021/03/04	3	42.45	1	42.30	42.20	2	4,853	0.04%
2021/03/03	0	0.00	2	42.00	42.05	-2	4,788	-0.04%
2021/03/02	3	41.77	23	42.00	41.60	-20	4,714	-0.42%
2021/02/26	13	41.62	0	0.00	41.70	13	4,687	0.28%
2021/02/25	10	41.70	0	0.00	41.65	10	4,612	0.22%
2021/02/24	1	41.80	5	41.98	41.45	-4	4,608	-0.09%
2021/02/23	0	0.00	21	41.55	41.75	-21	4,563	-0.46%
2021/02/22	0	0.00	6.5	41.18	41.20	-6.5	4,583	-0.14%
2021/02/19	0	0.00	0.2	40.70	40.90	-0.2	4,526	0.00%
2021/02/17	10	40.25	1	40.10	40.20	9	4,507	0.20%
2021/02/05	1	39.45	0	0.00	39.50	1	4,506	0.02%
2021/02/04	1	39.05	0	0.00	39.45	1	4,576	0.02%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/01/26	0	0.00	1	39.55	39.50	-1	4,866	-0.02%
2021/01/25	1	39.70	0	0.00	39.70	1	4,884	0.02%
2021/01/22	10	39.50	0	0.00	39.60	10	4,948	0.20%
2021/01/19	2	40.00	80	40.00	40.00	-78	5,446	-1.43%
2021/01/18	0	0.00	2	40.05	40.20	-2	5,425	-0.04%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	0	0.00	1	40.80	40.50	-1	5,374	-0.02%
2021/01/11	0	0.00	1	40.75	40.65	-1	5,350	-0.02%
2021/01/08	6	40.40	3	40.25	40.35	3	5,361	0.06%
2021/01/07	10	40.35	0	0.00	40.25	10	5,373	0.19%
2021/01/06	3.7	40.80	0	0.00	40.20	3.7	5,376	0.07%
2021/01/05	2	40.80	5	40.80	40.70	-3	5,327	-0.06%
2020/12/31	0.3	40.85	0	0.00	40.90	0.3	5,360	0.00%
2020/12/30	8	40.73	0	0.00	40.75	8	5,371	0.15%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	1	40.55	0	0.00	40.55	1	5,409	0.02%
2020/12/25	2	40.75	0	0.00	40.60	2	5,433	0.04%
2020/12/24	2	40.60	0	0.00	40.60	2	5,530	0.04%
2020/12/22	0.5	40.25	0	0.00	40.25	0.5	5,545	0.01%
2020/12/21	0	0.00	5	40.50	40.60	-5	5,573	-0.09%
2020/12/15	0	0.00	27	40.44	40.45	-27	5,575	-0.48%
2020/12/14	0	0.00	0.9	40.60	40.45	-0.9	5,559	-0.02%
2020/12/11	20	40.45	0	0.00	40.55	20	5,568	0.36%
2020/12/10	0	0.00	20	40.15	40.35	-20	5,520	-0.36%
2020/12/09	33	40.28	17	40.29	40.40	16	5,490	0.29%
2020/12/08	24	41.34	18	41.26	41.20	6	5,326	0.11%
2020/12/07	39	41.82	18	41.79	41.75	21	5,223	0.40%
2020/12/04	0	0.00	20.1	41.50	41.55	-20.1	5,175	-0.39%
2020/12/03	2	41.45	24	41.50	41.45	-22	5,148	-0.43%
2020/12/02	3	41.40	0	0.00	41.25	3	5,134	0.06%
2020/12/01	1	41.65	7	41.67	41.65	-6	5,124	-0.12%
2020/11/30	1	42.00	22	41.91	42.05	-21	5,073	-0.41%
2020/11/27	34	41.33	7.1	41.40	41.35	26.9	4,872	0.55%
2020/11/26	2	40.85	0.1	40.95	41.00	1.9	4,964	0.04%
2020/11/25	0	0.00	0.5	41.00	40.80	-0.5	5,174	-0.01%
2020/11/24	0	0.00	2	41.15	41.00	-2	5,340	-0.04%
2020/11/23	0	0.00	2	41.40	41.30	-2	5,495	-0.04%
2020/11/19	2	41.50	2	41.50	41.40	0	5,590	0.00%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/17	3	40.90	0	0.00	40.85	3	5,622	0.05%
2020/11/16	2	40.75	0	0.00	40.80	2	5,871	0.03%
2020/11/13	1	40.60	20	40.64	40.70	-19	6,573	-0.29%
2020/11/12	0	0.00	1	40.90	40.85	-1	6,742	-0.01%
2020/11/11	6	41.05	8	41.18	41.40	-2	6,913	-0.03%
2020/11/10	17	40.88	1	41.20	40.65	16	6,835	0.23%
2020/11/09	0	0.00	5	40.15	40.20	-5	6,776	-0.07%
2020/11/06	0	0.00	10	40.40	40.05	-10	6,781	-0.15%
2020/11/05	5	40.30	1	40.20	40.25	4	6,780	0.06%
2020/11/04	13	40.24	10	39.90	40.00	3	6,756	0.04%
2020/11/03	0	0.00	3	40.13	40.05	-3	6,766	-0.04%
2020/11/02	6	39.80	0	0.00	39.70	6	6,788	0.09%
2020/10/30	0	0.00	2	40.18	39.50	-2	6,796	-0.03%
2020/10/29	9	39.91	0	0.00	40.05	9	6,757	0.13%
2020/10/28	33	41.02	35	40.54	40.55	-2	6,752	-0.03%
2020/10/27	26	40.45	21	41.00	41.05	5	6,679	0.07%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/20	1	38.70	20	38.45	38.50	-19	6,543	-0.29%
2020/10/12	11	38.86	0	0.00	38.85	11	6,755	0.16%
2020/10/08	0	0.00	2	39.55	39.30	-2	6,856	-0.03%
2020/10/07	2	39.93	3	40.00	39.75	-1	6,888	-0.01%
2020/10/05	0	0.00	3	39.55	39.25	-3	6,954	-0.04%
2020/09/29	1	38.70	5	38.75	38.85	-4	6,951	-0.06%
2020/09/28	1	39.30	1	39.55	39.40	0	6,890	0.00%
2020/09/24	2	39.70	0	0.00	39.40	2	6,959	0.03%
2020/09/23	2	40.10	0	0.00	40.20	2	7,020	0.03%
2020/09/21	0	0.00	1	41.65	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	2	41.65	41.70	-2	7,052	-0.03%
2020/09/16	1	41.60	2	41.73	41.65	-1	7,082	-0.01%
2020/09/14	0	0.00	12.2	41.52	41.55	-12.2	7,072	-0.17%
2020/09/11	1	41.55	2	41.45	41.30	-1	7,096	-0.01%
2020/09/09	1	40.85	0	0.00	41.40	1	7,137	0.01%
2020/09/08	0	0.00	1	41.35	41.40	-1	7,177	-0.01%
2020/09/07	0	0.00	2	41.78	41.45	-2	7,272	-0.03%
2020/09/04	2	41.25	2	41.30	41.50	0	7,403	0.00%
2020/09/03	2	41.80	0	0.00	41.80	2	7,475	0.03%
2020/09/02	1	41.40	4	41.34	41.45	-3	7,464	-0.04%
2020/09/01	7	42.29	0	0.00	41.85	7	7,474	0.09%
2020/08/31	2	43.00	2	42.75	43.20	0	7,377	0.00%
2020/08/28	13	41.86	4	41.74	42.20	9	7,189	0.13%
2020/08/27	7	39.97	5	40.05	40.05	2	7,080	0.03%
2020/08/25	1	39.15	2	38.75	39.00	-1	6,912	-0.01%
2020/08/24	5	37.81	1	38.15	37.85	4	6,825	0.06%
2020/08/21	3	37.93	5	38.23	38.25	-2	6,772	-0.03%
2020/08/20	17	37.60	8	37.38	37.45	9	6,713	0.13%
2020/08/19	45	37.37	4	39.21	39.05	41	6,444	0.64%
2020/08/18	0	0.00	2	54.55	54.70	-2	5,689	-0.04%
2020/08/17	0	0.00	29.4	54.11	54.40	-29.4	5,504	-0.53%
2020/08/14	0	0.00	5	52.76	53.10	-5	5,306	-0.09%
2020/08/13	0	0.00	1	53.00	53.40	-1	5,255	-0.02%
2020/08/11	1	52.60	10	52.70	52.70	-9	5,238	-0.17%
2020/08/10	0	0.00	14	53.40	53.30	-14	5,258	-0.27%
2020/08/05	1	52.40	2	52.95	53.00	-1	5,195	-0.02%
2020/08/04	2	52.10	0	0.00	52.20	2	5,175	0.04%
2020/08/03	2	52.15	2	52.00	52.20	0	5,146	0.00%
2020/07/31	5	50.80	2.4	51.10	50.80	2.6	5,063	0.05%
2020/07/30	21	50.15	0	0.00	50.10	21	5,001	0.42%
2020/07/29	1	49.95	3	49.12	49.50	-2	4,963	-0.04%
2020/07/28	1	46.00	2	46.90	47.00	-1	4,892	-0.02%
2020/07/27	2	47.05	0	0.00	46.40	2	4,893	0.04%
2020/07/24	1	48.85	0	0.00	48.50	1	4,848	0.02%
2020/07/22	4	49.95	4	50.28	49.90	0	4,941	0.00%
2020/07/21	0	0.00	2	50.25	50.20	-2	4,939	-0.04%
2020/07/20	0	0.00	7.2	49.00	48.95	-7.2	4,914	-0.15%
2020/07/17	1	50.00	0	0.00	49.55	1	4,874	0.02%
2020/07/16	4	51.70	2	51.30	51.20	2	4,761	0.04%
2020/07/15	2	53.90	18	54.18	53.80	-16	4,637	-0.34%
2020/07/14	1	53.70	0	0.00	54.00	1	4,523	0.02%
2020/07/13	3	53.70	0	0.00	53.60	3	4,460	0.07%
2020/07/10	0	0.00	10	53.40	53.00	-10	4,428	-0.23%
2020/07/09	2	54.40	7	54.50	54.30	-5	4,373	-0.11%
2020/07/08	12	54.46	0	0.00	54.60	12	4,335	0.28%
2020/07/07	1	54.00	20	53.90	54.20	-19	4,296	-0.44%
2020/07/06	2	54.00	0	0.00	54.10	2	4,287	0.05%
2020/07/03	1	53.70	4	53.40	53.50	-3	4,273	-0.07%
2020/07/02	4	54.05	2	54.00	54.00	2	4,302	0.05%
2020/06/29	2	50.40	0	0.00	50.30	2	4,533	0.04%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/19	4	50.20	0	0.00	50.20	4	4,583	0.09%
2020/06/18	1	49.80	0	0.00	50.30	1	4,597	0.02%
2020/06/17	6	50.00	1	49.85	49.85	5	4,584	0.11%
2020/06/16	1	50.30	0	0.00	50.20	1	4,617	0.02%
2020/06/15	20	50.13	0	0.00	49.95	20	4,641	0.43%
2020/06/12	1	49.80	0.1	49.80	49.80	1	4,626	0.02%
2020/06/11	1	50.20	70	50.07	50.10	-69	4,573	-1.51%
2020/06/10	4	50.09	1.7	50.79	51.40	2.3	4,436	0.05%
2020/06/09	1	49.20	1	49.60	49.40	0	4,373	0.00%
2020/06/08	0	0.00	1	49.25	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	1	48.80	48.75	-1	4,314	-0.02%
2020/06/03	0	0.00	2	48.50	48.30	-2	4,290	-0.05%
2020/06/02	10	46.30	25	46.27	47.30	-15	4,169	-0.36%
2020/06/01	10	46.20	1	46.30	46.05	9	4,098	0.22%
2020/05/27	3	45.90	0	0.00	46.10	3	3,962	0.08%
2020/05/25	0	0.00	3.6	45.26	45.30	-3.6	3,901	-0.09%
2020/05/22	2	45.23	0	0.00	45.00	2	3,892	0.05%
2020/05/21	0	0.00	3	45.80	45.80	-3	3,845	-0.08%
2020/05/15	10	44.35	1	44.40	44.35	9	3,640	0.25%
2020/05/14	0	0.00	3	43.80	43.65	-3	3,569	-0.08%
2020/05/12	2	43.95	0	0.00	43.85	2	3,524	0.06%
2020/05/11	3	44.28	0	0.00	44.30	3	3,489	0.09%
2020/05/06	2	43.75	0	0.00	43.55	2	3,443	0.06%
2020/05/04	1	43.80	0	0.00	43.75	1	3,409	0.03%
2020/04/30	1	44.35	2	44.65	44.60	-1	3,406	-0.03%
2020/04/29	2.1	44.65	1	44.80	44.65	1.1	3,369	0.03%
2020/04/28	0	0.00	1	43.50	43.95	-1	3,313	-0.03%
2020/04/24	1	41.70	1	41.95	41.70	0	3,219	0.00%
2020/04/21	1	41.90	0	0.00	41.20	1	3,165	0.03%
2020/04/20	0	0.00	2	41.80	41.85	-2	3,117	-0.06%
2020/04/17	0	0.00	1	41.80	41.80	-1	3,106	-0.03%
2020/04/14	3	41.65	2	41.65	41.65	1	2,977	0.03%
2020/04/06	64	42.34	7.1	41.85	41.95	56.9	2,735	2.08%
2020/04/01	17	42.00	2	42.00	42.00	15	2,553	0.59%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/27	1	34.55	1	34.80	34.80	0	2,431	0.00%
2020/03/25	2	33.10	0	0.00	33.40	2	2,631	0.08%
2020/03/19	2	30.65	0	0.00	30.10	2	2,616	0.08%
2020/03/16	0	0.00	1	36.25	35.90	-1	2,400	-0.04%
2020/03/13	1	36.25	0	0.00	37.45	1	2,383	0.04%
2020/03/12	1	40.35	14	39.35	39.40	-13	2,313	-0.56%
2020/03/10	1	40.30	0	0.00	40.35	1	2,289	0.04%
2020/03/09	0	0.00	0.1	40.50	40.30	-0.1	2,273	0.00%
2020/03/05	0	0.00	1	42.50	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	3	41.85	41.95	-3	2,247	-0.13%
2020/03/03	1	41.60	0	0.00	41.65	1	2,272	0.04%
2020/02/27	2	41.55	0	0.00	41.05	2	2,323	0.09%
2020/02/17	1	42.70	0	0.00	42.55	1	2,669	0.04%
2020/02/13	0	0.00	2	42.90	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	2	42.70	42.60	-2	2,724	-0.07%
2020/02/10	1	41.75	0	0.00	42.00	1	2,754	0.04%
2020/02/07	0	0.00	0.2	42.10	42.10	-0.2	2,780	-0.01%
2020/02/05	1	42.10	0	0.00	42.05	1	2,784	0.04%
2020/02/04	2	41.70	0	0.00	41.70	2	2,775	0.07%
2020/02/03	2	41.50	1	41.50	41.60	1	2,743	0.04%
2020/01/30	1	43.55	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/17	2	45.03	0	0.00	44.95	2	2,685	0.07%
2020/01/06	0	0.00	0.3	44.60	44.60	-0.3	2,928	-0.01%
2020/01/03	12	45.30	0	0.00	45.10	12	2,925	0.41%
2020/01/02	2	45.15	0	0.00	45.15	2	2,945	0.07%
2019/12/31	6	45.38	0	0.00	45.20	6	2,974	0.20%
2019/12/30	5	45.55	0	0.00	45.50	5	2,964	0.17%
2019/12/25	0.2	45.20	1	44.80	45.20	-0.8	2,932	-0.03%
2019/12/23	15	44.25	5	44.60	43.90	10	2,739	0.37%
2019/12/20	4	44.56	1	45.00	43.90	3	2,586	0.12%
2019/12/19	5	44.30	0	0.00	44.30	5	2,435	0.21%
2019/12/13	24	45.55	0	0.00	45.60	24	2,247	1.07%
2019/12/11	2	45.75	0	0.00	45.50	2	2,220	0.09%
2019/12/10	0	0.00	3	45.55	45.65	-3	2,205	-0.14%
2019/12/05	0	0.00	0.2	45.90	45.85	-0.2	2,159	-0.01%
2019/12/03	0.1	46.25	0.1	46.25	46.35	-0.1	2,115	0.00%
2019/12/02	1	45.90	1	45.90	45.75	0	2,120	0.00%
2019/11/29	4	45.94	0	0.00	45.60	4	2,116	0.19%
2019/11/26	0	0.00	1	47.15	46.25	-1	2,046	-0.05%
2019/11/22	1	46.60	0	0.00	46.45	1	1,992	0.05%
2019/11/21	0	0.00	1	47.30	46.85	-1	1,970	-0.05%
2019/11/20	0	0.00	3.4	46.95	47.00	-3.4	1,955	-0.17%
2019/11/19	1	47.45	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	47.75	0	0.00	47.65	1	1,887	0.05%
2019/11/14	3	47.80	2	48.13	48.30	1	1,824	0.05%
2019/11/13	1	45.60	0	0.00	45.80	1	1,658	0.06%
2019/11/06	5	47.00	0	0.00	47.45	5	1,752	0.29%
2019/11/05	0	0.00	1	46.70	46.70	-1	1,727	-0.06%
2019/10/31	0	0.00	2	46.50	46.50	-2	1,751	-0.11%
2019/10/28	1	46.25	2	46.45	46.60	-1	1,706	-0.06%
2019/10/24	0	0.00	2	46.55	46.75	-2	1,682	-0.12%
2019/10/15	10	44.15	1	44.15	44.30	9	1,464	0.61%
2019/10/08	0	0.00	1	43.60	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	2	42.93	42.95	-2	1,396	-0.14%
2019/09/24	0.1	42.10	8	42.25	42.15	-7.9	1,463	-0.54%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	3	43.42	43.45	-3	1,866	-0.16%
2019/09/09	5	43.10	0	0.00	42.95	5	1,997	0.25%
2019/09/04	0	0.00	1	42.95	43.00	-1	2,019	-0.05%
2019/09/02	0	0.00	1	42.75	42.85	-1	2,029	-0.05%
2019/08/28	0	0.00	1	42.30	42.00	-1	2,049	-0.05%
2019/08/26	1	42.50	0	0.00	42.45	1	2,026	0.05%
2019/08/22	0	0.00	1	43.25	43.20	-1	2,021	-0.05%
2019/08/19	1	42.85	10	42.85	43.05	-9	2,052	-0.44%
2019/08/15	0	0.00	2	43.45	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	1	43.20	42.75	-1	1,953	-0.05%
2019/08/13	0	0.00	1	42.30	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	1	42.25	42.40	-1	1,881	-0.05%
2019/08/07	0	0.00	5	40.50	40.40	-5	1,889	-0.26%
2019/08/06	2	40.10	0	0.00	40.80	2	1,915	0.10%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	3	40.37	0	0.00	40.35	3	1,920	0.16%
2019/07/26	0	0.00	1	41.80	41.90	-1	1,967	-0.05%
2019/07/24	1	41.25	0	0.00	41.05	1	1,976	0.05%
2019/07/17	1	41.45	0	0.00	41.35	1	1,998	0.05%
2019/07/16	1	41.65	0	0.00	41.85	1	1,986	0.05%
2019/06/28	20	44.40	0	0.00	44.40	20	2,274	0.88%
2019/06/26	1	45.45	0	0.00	45.30	1	2,392	0.04%
2019/06/25	1	45.10	22	45.26	46.25	-21	2,402	-0.87%
2019/06/24	0	0.00	3	45.22	45.50	-3	2,274	-0.13%
2019/06/21	2	44.45	0	0.00	44.40	2	2,139	0.09%
2019/06/20	2	44.25	1.4	44.16	44.20	0.6	2,005	0.03%
2019/06/19	0	0.00	3	43.38	43.65	-3	1,965	-0.15%
2019/06/18	1	42.40	2	42.43	42.45	-1	1,891	-0.05%
2019/06/14	0	0.00	8	41.45	41.40	-8	1,879	-0.43%
2019/06/12	8	42.13	1	42.25	42.20	7	1,923	0.36%
2019/06/11	1	41.85	2	42.05	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	2	41.40	41.30	-2	1,893	-0.11%
2019/06/06	0	40.75	0	0.00	40.70	0	1,889	0.00%
2019/06/03	0	0.00	2	41.20	41.10	-2	1,872	-0.11%
2019/05/31	0	0.00	1	40.80	40.90	-1	1,875	-0.05%
2019/05/30	0	0.00	4	40.60	40.45	-4	1,870	-0.21%
2019/05/28	4	41.30	0.6	40.80	40.75	3.4	1,887	0.18%
2019/05/24	0	0.00	1	40.40	40.15	-1	1,842	-0.05%
2019/05/17	1	40.50	0	0.00	40.05	1	1,909	0.05%
2019/05/10	0	0.00	1	40.55	40.45	-1	1,834	-0.05%
2019/05/09	1	40.05	0	0.00	39.90	1	1,843	0.05%
2019/04/26	0.1	41.70	0	0.00	41.65	0.1	1,777	0.01%
2019/04/19	10	42.95	0	0.00	42.75	10	1,732	0.58%
2019/04/18	1	42.10	0	0.00	41.75	1	1,696	0.06%
2019/04/16	2	42.90	0	0.00	42.75	2	1,628	0.12%
2019/04/15	21	43.45	0	0.00	43.25	21	1,598	1.31%
2019/04/11	3	44.10	0	0.00	43.50	3	1,579	0.19%
2019/04/10	2	43.60	0	0.00	43.95	2	1,548	0.13%
2019/04/09	3	44.18	0	0.00	44.20	3	1,492	0.20%
2019/04/08	3	44.77	0	0.00	44.60	3	1,455	0.21%
2019/04/03	7	45.04	0	0.00	45.05	7	1,400	0.50%
2019/03/29	5	45.22	1	46.05	46.60	4	1,337	0.30%
2019/03/28	6	46.59	0	0.00	46.60	6	1,231	0.49%
2019/03/27	3	47.55	0	0.00	47.45	3	1,229	0.24%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/25	3	47.50	0	0.00	47.85	3	1,222	0.25%
2019/03/22	1	48.45	0	0.00	48.25	1	1,209	0.08%
2019/03/19	0	0.00	2	48.60	48.65	-2	1,189	-0.17%
2019/03/18	0	0.00	1	48.50	48.55	-1	1,184	-0.08%
2019/03/15	1	47.10	1	47.95	47.95	0	1,154	0.00%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/11	2	47.28	0.2	47.15	47.10	1.8	1,157	0.15%
2019/03/07	1	48.85	0	0.00	48.50	1	1,223	0.08%
2019/02/22	0	0.00	0.2	48.30	48.55	-0.2	1,218	-0.02%
2019/02/18	0	0.00	1	47.40	47.60	-1	1,231	-0.08%
2019/01/29	0	0.00	0.2	46.30	46.40	-0.2	1,201	-0.02%
2019/01/24	0	0.00	0	46.25	46.35	0	1,208	0.00%
2019/01/21	0	0.00	1	46.25	46.25	-1	1,228	-0.08%
2019/01/15	0	0.00	1	47.10	47.15	-1	1,292	-0.08%
2019/01/11	1	46.85	0	0.00	46.95	1	1,327	0.08%
2019/01/10	1	46.75	2	47.15	47.00	-1	1,343	-0.07%
2019/01/09	1	46.80	3	46.77	46.95	-2	1,367	-0.15%
2019/01/08	1	45.90	1	46.45	45.50	0	1,382	0.00%
2019/01/03	1	45.00	1	45.50	45.00	0	1,621	0.00%
2018/12/25	1	44.35	0	0.00	44.40	1	2,029	0.05%
2018/12/24	0	45.00	0	0.00	44.95	0	2,063	0.00%
2018/12/20	3	45.05	0	0.00	44.90	3	2,244	0.13%
2018/12/18	2	46.75	1	46.90	46.90	1	2,356	0.04%
2018/12/07	0	0.00	4	47.65	47.70	-4	2,610	-0.15%
2018/12/05	1	47.40	1	48.40	48.50	0	2,663	0.00%
2018/12/03	1	49.15	0	0.00	48.55	1	2,660	0.04%
2018/11/30	0	0.00	1	48.95	48.95	-1	2,651	-0.04%
2018/11/26	0	0.00	2	47.20	47.00	-2	2,633	-0.08%
2018/11/21	0	0.00	4	47.61	47.85	-4	2,676	-0.15%
2018/11/20	0	0.00	1	47.35	47.45	-1	2,711	-0.04%
2018/11/19	4	47.14	0	0.00	47.25	4	2,797	0.14%
2018/11/16	0.6	46.20	1.4	46.27	46.20	-0.8	2,816	-0.03%
2018/11/13	1	44.35	0	0.00	44.60	1	2,896	0.03%
2018/10/26	1	42.50	0	0.00	42.30	1	3,093	0.03%
2018/10/19	0.5	43.85	0	0.00	43.85	0.5	3,340	0.01%
2018/10/18	2	44.40	0	0.00	44.35	2	3,332	0.06%
2018/10/16	1	44.80	0	0.00	44.80	1	3,318	0.03%
2018/10/15	2	45.58	0.4	45.55	45.50	1.6	3,301	0.05%
2018/10/12	1	45.05	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0	0.00	2	49.30	45.40	-2	3,248	-0.06%
2018/10/08	1.1	50.68	2.6	50.96	50.50	-1.5	3,142	-0.05%
2018/09/26	3	35.92	61.2	35.80	35.75	-58.2	3,086	-1.89%
2018/09/25	1	35.50	2	35.40	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	5	35.15	35.15	-5	2,902	-0.17%
2018/09/20	1	35.00	0	0.00	34.70	1	2,886	0.03%
2018/09/18	1	35.30	0	0.00	35.35	1	2,873	0.03%
2018/09/17	0	0.00	0.2	35.00	35.20	-0.2	2,866	-0.01%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	1	34.20	6	34.55	34.80	-5	2,776	-0.18%
2018/09/07	0	0.00	9.2	33.52	33.45	-9.2	2,866	-0.32%
2018/09/04	0	0.00	1	34.10	34.20	-1	2,911	-0.03%
2018/09/03	1	34.60	0	0.00	34.10	1	2,918	0.03%
2018/08/17	10	34.35	0	0.00	34.30	10	3,336	0.30%
2018/08/15	0	0.00	2	34.55	34.30	-2	3,299	-0.06%
2018/08/14	2	33.93	0	0.00	34.00	2	3,240	0.06%
2018/08/13	0	0.00	10	33.40	33.40	-10	3,246	-0.31%
2018/08/10	0	0.00	10	33.73	33.90	-10	3,247	-0.31%
2018/08/01	0	0.00	9	34.10	33.70	-9	3,259	-0.28%
2018/07/27	0	0.00	6	33.80	33.75	-6	3,252	-0.18%
2018/07/25	10	33.55	0	0.00	33.50	10	3,295	0.30%
2018/07/23	0	0.00	3	33.10	33.00	-3	3,290	-0.09%
2018/07/20	1	34.70	0	0.00	34.90	1	3,248	0.03%
2018/07/19	3	35.10	0	0.00	34.90	3	3,211	0.09%
2018/07/18	0	0.00	1	35.30	35.00	-1	3,209	-0.03%
2018/07/16	0	0.00	6.2	35.21	34.95	-6.2	3,242	-0.19%
2018/07/11	5	34.65	0	0.00	34.60	5	3,474	0.14%
2018/07/10	1	34.60	0	0.00	34.70	1	3,540	0.03%
2018/07/09	1	34.15	0	0.00	34.50	1	3,609	0.03%
2018/07/04	0	0.00	23	34.35	34.20	-23	4,025	-0.57%
2018/07/03	0	0.00	12	34.35	34.25	-12	4,200	-0.29%
2018/07/02	2	34.85	1	35.25	34.70	1	4,195	0.02%
2018/06/26	1	35.00	0.2	35.05	35.05	0.8	4,254	0.02%
2018/06/20	0.2	35.75	6	35.63	35.85	-5.9	4,803	-0.12%
2018/06/15	6	36.05	0	0.00	36.20	6	4,892	0.12%
2018/06/12	1	36.30	0	0.00	36.15	1	4,798	0.02%
2018/06/11	0	0.00	2	36.55	36.40	-2	4,823	-0.04%
2018/06/07	0	0.00	10	36.85	36.95	-10	4,839	-0.21%
2018/06/04	2	36.28	1	36.50	36.45	1	4,801	0.02%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	2	35.80	36.15	-2	4,804	-0.04%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	1	35.70	0	0.00	35.60	1	4,913	0.02%
2018/05/14	0.1	35.75	1	35.95	35.85	-0.9	5,091	-0.02%
2018/05/07	0	0.00	1	35.45	35.40	-1	5,185	-0.02%
2018/05/04	1	35.40	0	0.00	35.10	1	5,199	0.02%
2018/05/02	0	0.00	2	36.05	36.00	-2	5,291	-0.04%
2018/04/26	7	35.75	0	0.00	35.45	7	5,322	0.13%
2018/04/23	0	0.00	4	36.35	36.30	-4	5,321	-0.08%
2018/04/16	0	0.00	1.1	36.44	36.50	-1.1	5,231	-0.02%
2018/04/13	1	36.40	1	36.45	36.50	0	5,228	0.00%
2018/04/12	8	36.34	1	36.15	36.20	7	5,221	0.13%
2018/04/11	20	35.83	0	0.00	35.80	20	5,124	0.39%
2018/04/10	0	0.00	1	35.60	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	3	35.17	35.40	-3	4,957	-0.06%
2018/04/03	0	0.00	2	34.08	34.15	-2	4,786	-0.04%
2018/03/30	3	34.30	2	34.10	34.10	1	4,768	0.02%
2018/03/29	1	34.35	0	0.00	34.30	1	4,727	0.02%
2018/03/28	1	34.40	8	34.05	34.45	-7	4,707	-0.15%
2018/03/27	7	34.80	17	35.58	34.55	-10	4,635	-0.22%
2018/03/23	0	0.00	5	33.90	33.90	-5	4,117	-0.12%
2018/03/22	0	0.00	2	34.80	34.00	-2	4,039	-0.05%
2018/03/21	1	34.45	4	34.20	34.35	-3	3,971	-0.08%
2018/03/19	0	0.00	4	33.85	33.90	-4	3,880	-0.10%
2018/03/16	0	0.00	5	33.55	33.65	-5	3,862	-0.13%
2018/03/13	6	33.50	0	0.00	33.55	6	3,726	0.16%
2018/03/12	4	33.60	3	33.67	33.70	1	3,719	0.03%
2018/03/08	2	33.45	4	33.49	33.35	-2	3,730	-0.05%
2018/03/07	2	33.15	4	33.15	33.20	-2	3,665	-0.05%
2018/03/05	0	0.00	3	32.87	32.35	-3	3,664	-0.08%
2018/03/02	1	32.50	20	32.45	32.40	-19	3,639	-0.52%
2018/02/26	2	32.70	4	32.80	32.80	-2	3,680	-0.05%
2018/02/22	0	0.00	2	32.18	32.25	-2	3,820	-0.05%
2018/02/21	0	0.00	11	31.65	31.65	-11	4,040	-0.27%
2018/02/09	1	30.20	10	30.80	30.70	-9	4,500	-0.20%
2018/02/08	1	31.00	0	0.00	30.70	1	4,450	0.02%
2018/02/07	21	31.00	0	0.00	30.85	21	4,550	0.46%
2018/02/06	13	30.48	5	30.75	30.70	8	4,537	0.18%
2018/01/31	0	0.00	5	33.47	33.45	-5	4,616	-0.11%
2018/01/30	0	0.00	5	33.30	33.05	-5	4,627	-0.11%
2018/01/29	0.1	33.55	0	0.00	33.65	0.1	4,610	0.00%
2018/01/26	5	33.55	0	0.00	33.65	5	4,610	0.11%
2018/01/25	0	0.00	1	34.00	33.95	-1	4,586	-0.02%
2018/01/24	2	33.60	18	33.44	33.50	-16	4,539	-0.35%
2018/01/22	0	0.00	10	33.45	33.55	-10	4,618	-0.22%
2018/01/19	15	33.32	4	33.13	33.20	11	4,683	0.23%
2018/01/18	5	33.75	40	33.75	33.65	-35	4,640	-0.75%
2018/01/16	0	0.00	20	33.60	33.95	-20	4,600	-0.43%
2018/01/15	0	0.00	2	33.60	33.65	-2	4,564	-0.04%
2018/01/11	0	0.00	5	33.32	33.35	-5	4,519	-0.11%
2018/01/10	5	33.20	1	33.40	33.30	4	4,495	0.09%
2018/01/09	0	0.00	10	33.30	33.30	-10	4,468	-0.22%
2018/01/08	11	33.29	0	0.00	33.30	11	4,471	0.25%
2018/01/05	1	32.70	4	33.00	33.10	-3	4,407	-0.07%
2018/01/03	0	0.00	0.2	32.25	32.40	-0.2	4,313	0.00%