潤泰新 (9945)-元大-佳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
43.30
漲跌
▼0.70
漲幅
-1.59%
成交量
11,796張
產業
上市其他類股
934人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－元大-佳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

元大-佳里券商分點個股進出
元大-佳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	大量交易提示
2024/06/27	22.6	43.30	12.4	43.41	43.30	10.2	20,812	0.05%
2024/06/26	14.6	44.28	3	44.68	44.00	11.6	20,665	0.06%
2024/06/25	4	44.33	7	44.76	44.55	-3	20,604	-0.01%
2024/06/24	12	44.55	6	44.83	44.80	6	20,567	0.03%
2024/06/21	8.2	45.11	42	45.23	44.95	-33.8	20,541	-0.16%
2024/06/20	7	45.54	1.1	45.36	45.45	5.9	20,485	0.03%
2024/06/19	6.1	45.40	0	0.00	45.35	6.1	20,455	0.03%
2024/06/18	0	0.00	18	46.10	46.00	-18	20,390	-0.09%
2024/06/17	16.2	44.95	0	0.00	44.85	16.2	20,346	0.08%
2024/06/14	1.6	45.63	2	45.88	45.50	-0.5	20,393	0.00%
2024/06/13	16.5	45.13	17	45.16	45.05	-0.6	20,327	0.00%
2024/06/12	9.1	44.55	3.4	44.78	44.35	5.7	20,310	0.03%
2024/06/11	103	47.75	77	46.77	45.85	26	20,240	0.13%	大買/
2024/06/07	16	46.77	62.6	47.10	47.55	-46.6	19,610	-0.24%
2024/06/06	10	45.00	8	44.94	45.05	2	18,810	0.01%
2024/06/05	0.1	44.55	4	44.98	45.15	-3.9	18,715	-0.02%
2024/06/04	6	44.22	4	44.53	44.90	2	18,605	0.01%
2024/06/03	0	0.00	2	44.68	44.70	-2	18,502	-0.01%
2024/05/31	11.2	44.62	14	44.86	44.60	-2.9	18,451	-0.02%
2024/05/30	5.5	44.41	2	44.00	43.85	3.5	18,087	0.02%
2024/05/29	22	44.88	10	44.73	44.55	12	17,968	0.07%
2024/05/28	1	45.05	29	45.02	45.40	-28	17,733	-0.16%
2024/05/27	13	43.98	11.1	43.83	43.80	1.9	17,509	0.01%
2024/05/24	19	43.64	10	43.25	43.65	9	17,380	0.05%
2024/05/23	27.5	43.41	95	43.30	43.25	-67.5	17,248	-0.39%
2024/05/22	90	44.77	87	44.56	44.70	3	16,941	0.02%
2024/05/21	27.5	44.56	27	45.19	44.35	0.5	16,725	0.00%
2024/05/20	15.7	45.56	3.3	45.59	45.30	12.4	16,394	0.08%
2024/05/17	93	48.35	106	46.78	46.60	-13	15,907	-0.08%	大賣/
2024/05/16	105.1	47.51	85.3	47.33	46.90	19.8	15,266	0.13%	大買/
2024/05/15	42	44.35	58.9	45.95	46.55	-16.9	14,328	-0.12%
2024/05/14	23.5	42.78	7	42.94	42.65	16.5	13,293	0.12%
2024/05/13	25.3	41.50	57	42.36	43.90	-31.7	12,576	-0.25%
2024/05/10	1	41.00	0.4	41.00	40.50	0.7	11,860	0.01%
2024/05/09	23	40.45	2	41.18	40.20	21	11,642	0.18%
2024/05/08	23	41.55	17	41.10	40.70	6	11,406	0.05%
2024/05/07	11.8	42.18	21	41.70	41.80	-9.2	11,071	-0.08%
2024/05/06	38.1	43.21	12	43.59	43.10	26.1	10,526	0.25%
2024/05/03	42	42.40	6.2	42.26	42.45	35.8	9,754	0.37%
2024/05/02	24	41.46	12.5	41.96	42.25	11.5	8,177	0.14%
2024/04/30	3.5	38.71	1	38.90	38.45	2.5	6,856	0.04%
2024/04/29	1.1	38.75	3	38.50	38.75	-1.9	6,442	-0.03%
2024/04/26	3	37.62	3	37.48	37.90	0	6,187	0.00%
2024/04/24	1.3	36.79	2.1	37.00	36.85	-0.8	5,939	-0.01%
2024/04/23	1	36.80	0	0.00	36.95	1	5,998	0.02%
2024/04/22	4.3	36.56	4	36.54	36.60	0.3	6,018	0.00%
2024/04/19	2.3	35.74	0	0.00	36.15	2.3	5,776	0.04%
2024/04/18	0.1	36.40	7	35.96	36.45	-6.9	5,567	-0.12%
2024/04/17	0.5	34.78	0	0.00	34.85	0.5	5,274	0.01%
2024/04/15	0	0.00	7	35.27	35.20	-7	5,183	-0.14%
2024/04/11	0.2	35.05	2	35.10	34.90	-1.8	5,142	-0.04%
2024/04/09	0	0.00	2	34.90	34.95	-2	5,171	-0.04%
2024/04/02	2.6	35.11	0	0.00	35.05	2.6	5,487	0.05%
2024/03/29	0	0.00	5	35.15	35.15	-5	5,472	-0.09%
2024/03/28	10	35.37	5	35.45	35.05	5	5,454	0.09%
2024/03/27	1	35.25	0	0.00	35.25	1	5,412	0.02%
2024/03/26	1.3	34.98	0	0.00	35.20	1.3	5,387	0.02%
2024/03/25	1	35.50	0	0.00	35.15	1	5,356	0.02%
2024/03/22	0.2	35.05	0	0.00	35.10	0.2	5,335	0.00%
2024/03/21	9	35.12	0	0.00	35.35	9	5,325	0.17%
2024/03/20	6.8	34.34	5	34.20	34.15	1.8	5,712	0.03%
2024/03/19	13.1	34.25	0	0.00	34.10	13.1	5,745	0.23%
2024/03/18	3.3	34.74	0	0.00	34.70	3.3	5,617	0.06%
2024/03/15	0.2	35.15	3	35.15	35.00	-2.8	5,568	-0.05%
2024/03/14	5	35.46	0.3	35.70	35.50	4.7	5,457	0.09%
2024/03/13	0.3	36.85	1	36.95	36.85	-0.8	5,191	-0.01%
2024/03/12	0.3	36.35	0	0.00	36.95	0.3	5,182	0.00%
2024/03/11	1	36.20	0	0.00	36.40	1	5,193	0.02%
2024/03/08	1.3	35.95	2	35.95	35.85	-0.8	5,166	-0.01%
2024/03/07	0.3	35.79	2	35.75	35.85	-1.7	5,293	-0.03%
2024/03/04	5.3	35.88	0	0.00	35.65	5.3	5,303	0.10%
2024/02/29	3.3	36.00	12.8	35.96	36.35	-9.5	5,261	-0.18%
2024/02/16	1	36.10	0	0.00	36.20	1	5,509	0.02%
2024/02/15	2	35.83	0	0.00	36.10	2	5,583	0.04%
2024/02/05	5	35.75	0	0.00	35.75	5	5,539	0.09%
2024/01/25	1.3	35.95	0	0.00	35.80	1.3	5,497	0.02%
2024/01/23	0	0.00	3	35.70	35.60	-3	5,510	-0.05%
2024/01/18	3.3	34.90	1	35.00	34.80	2.3	5,448	0.04%
2024/01/17	2.5	35.11	0	0.00	34.90	2.5	5,386	0.05%
2024/01/16	1	35.95	0	0.00	35.90	1	5,227	0.02%
2024/01/15	3	37.10	0	0.00	37.00	3	5,090	0.06%
2024/01/10	0	37.25	0	0.00	36.95	0	5,178	0.00%
2024/01/04	1	38.55	0	0.00	38.55	1	5,023	0.02%
2024/01/03	5	38.67	0	0.00	38.70	5	5,005	0.10%
2024/01/02	0.4	39.10	21.8	38.84	39.25	-21.4	4,893	-0.44%
2023/12/29	1.5	37.82	0	0.00	37.75	1.5	4,681	0.03%
2023/12/25	0	0.00	4	36.35	36.25	-4	4,535	-0.09%
2023/12/20	1	36.50	0	0.00	36.85	1	4,832	0.02%
2023/12/19	2	36.45	3	36.37	36.45	-1	4,859	-0.02%
2023/12/18	0	0.00	2	37.20	37.00	-2	4,835	-0.04%
2023/12/14	3	37.07	0	0.00	36.95	3	4,295	0.07%
2023/12/13	2	36.08	0	0.00	35.90	2	4,193	0.05%
2023/12/12	2	36.05	0	0.00	36.20	2	4,244	0.05%
2023/12/11	3.2	36.57	0	0.00	36.50	3.2	4,281	0.08%
2023/12/07	3	37.20	0.5	37.10	36.90	2.5	4,314	0.06%
2023/12/06	1	37.35	0	0.00	37.30	1	4,430	0.02%
2023/12/05	2	36.83	0	0.00	36.75	2	4,490	0.04%
2023/11/28	0	0.00	2	35.70	35.85	-2	4,739	-0.04%
2023/11/27	0	0.00	3	35.75	35.50	-3	4,695	-0.06%
2023/11/24	0	0.00	9.6	35.87	35.85	-9.6	4,687	-0.21%
2023/11/22	1	35.70	0	0.00	35.75	1	4,762	0.02%
2023/11/21	4	35.95	0	0.00	35.95	4	4,810	0.08%
2023/11/20	5.2	35.85	0	0.00	35.80	5.2	4,752	0.11%
2023/11/16	15	36.72	0	0.00	36.80	15	4,779	0.31%
2023/11/15	1	36.30	10	36.48	36.70	-9	4,790	-0.19%
2023/11/14	0	0.00	1	35.30	35.50	-1	4,642	-0.02%
2023/11/13	0	0.00	1	34.55	34.70	-1	4,594	-0.02%
2023/11/06	1.1	34.32	1	34.50	34.50	0.1	4,754	0.00%
2023/11/02	0	0.00	6	33.23	33.25	-6	4,809	-0.12%
2023/10/31	5.2	33.19	0	0.00	32.40	5.2	4,855	0.11%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	0	0.00	3	33.50	33.40	-3	4,903	-0.06%
2023/10/26	0.1	33.40	0	0.00	33.10	0.1	4,967	0.00%
2023/10/25	1	33.70	0	0.00	33.80	1	5,042	0.02%
2023/10/24	1	33.30	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0	0.00	3	33.80	33.20	-3	5,127	-0.06%
2023/10/20	6.1	32.74	0	0.00	33.20	6.1	5,154	0.12%
2023/10/19	3.1	33.65	0	0.00	33.40	3.1	5,153	0.06%
2023/10/18	0.1	34.45	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	0.1	35.00	0	0.00	34.65	0.1	5,158	0.00%
2023/10/16	1	35.20	0	0.00	35.35	1	5,203	0.02%
2023/10/13	0.1	35.40	0.3	35.55	35.40	-0.2	5,276	0.00%
2023/10/12	0	0.00	0.9	35.50	35.75	-0.9	5,401	-0.02%
2023/10/11	0	0.00	9	35.25	35.35	-9	5,433	-0.17%
2023/10/06	0.1	34.40	0	0.00	34.90	0.1	5,429	0.00%
2023/10/04	0.3	34.28	0	0.00	34.00	0.3	5,481	0.01%
2023/10/03	1.1	34.92	5	34.95	34.90	-3.9	5,447	-0.07%
2023/10/02	0.1	35.40	1	35.45	35.20	-0.9	5,416	-0.02%
2023/09/27	6	35.60	5	36.40	35.20	1	5,440	0.02%
2023/09/26	19.1	35.61	4	35.50	35.30	15.1	5,428	0.28%
2023/09/25	4.2	37.04	0	0.00	36.70	4.2	5,280	0.08%
2023/09/12	0	0.00	6	34.91	35.00	-6	5,285	-0.11%
2023/09/11	0.3	34.85	0	0.00	34.75	0.3	5,299	0.01%
2023/09/08	0.1	34.90	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0.1	35.15	0	0.00	35.00	0.1	5,454	0.00%
2023/09/06	1	36.00	1	35.80	35.60	0	5,452	0.00%
2023/09/05	0	0.00	9	36.21	36.40	-9	5,413	-0.17%
2023/09/01	0.4	36.63	0	0.00	36.60	0.4	5,424	0.01%
2023/08/30	2	36.90	7	36.75	36.60	-5	5,703	-0.09%
2023/08/29	3	35.90	11	36.53	36.65	-8	5,614	-0.14%
2023/08/28	0	0.00	4.4	35.59	35.70	-4.4	5,309	-0.08%
2023/08/25	0	0.00	4.5	34.31	34.50	-4.5	5,274	-0.09%
2023/08/24	0	0.00	2	33.25	33.30	-2	5,180	-0.04%
2023/08/23	1	33.00	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1.2	33.44	0	0.00	33.35	1.2	5,227	0.02%
2023/08/21	8	33.38	0.8	33.50	33.65	7.2	5,272	0.14%
2023/08/18	0	0.00	5	32.85	33.20	-5	5,260	-0.10%
2023/08/17	1	33.20	3.1	33.00	33.20	-2.1	5,242	-0.04%
2023/08/16	0.5	34.01	0	0.00	33.80	0.5	5,159	0.01%
2023/08/15	0.1	34.65	0	0.00	34.50	0.1	5,126	0.00%
2023/08/14	0.1	34.60	0	0.00	34.55	0.1	5,142	0.00%
2023/08/08	3	34.97	0	0.00	34.90	3	5,184	0.06%
2023/08/07	0	0.00	1	35.20	35.15	-1	5,165	-0.02%
2023/08/04	11	35.24	0	0.00	35.15	11	5,202	0.21%
2023/08/02	70	35.54	0	0.00	35.10	70	5,198	1.35%
2023/08/01	0	0.00	1	35.95	35.75	-1	5,177	-0.02%
2023/07/28	1	35.70	1	35.65	35.60	0	5,157	0.00%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0	0.00	9	35.10	35.15	-9	5,096	-0.18%
2023/07/21	0	0.00	3	35.35	35.20	-3	5,073	-0.06%
2023/07/19	5	35.11	0	0.00	35.10	5	5,134	0.10%
2023/07/14	0.1	35.25	2	35.60	35.55	-1.9	5,150	-0.04%
2023/07/11	1	35.95	0	0.00	35.70	1	5,168	0.02%
2023/07/10	0	0.00	3	35.98	35.85	-3	5,193	-0.06%
2023/07/07	1	35.20	2	35.25	35.40	-1	5,242	-0.02%
2023/07/06	0	0.00	3	35.60	35.55	-3	5,242	-0.06%
2023/07/05	6	36.58	0	0.00	36.15	6	5,169	0.12%
2023/07/03	0.5	36.10	3.5	36.09	36.05	-3	5,237	-0.06%
2023/06/30	1	35.90	0	0.00	35.95	1	5,333	0.02%
2023/06/26	0.5	36.00	0	0.00	36.05	0.5	5,566	0.01%
2023/06/21	51	36.01	0.2	36.10	35.85	50.8	5,604	0.91%
2023/06/16	10	36.30	0	0.00	36.05	10	6,138	0.16%
2023/06/15	3	36.60	0	0.00	36.70	3	6,667	0.04%
2023/06/14	14	36.44	4	36.40	36.50	10	6,906	0.14%
2023/06/13	5	36.25	20	36.53	36.75	-15	7,974	-0.19%
2023/06/09	5	36.35	1	36.10	36.10	4	7,948	0.05%
2023/06/08	1	36.35	5	36.65	36.25	-4	7,979	-0.05%
2023/06/06	2	37.05	2	36.75	37.00	0	7,968	0.00%
2023/06/05	10	36.29	2	36.45	36.95	8	7,832	0.10%
2023/06/02	2	35.10	6	35.03	35.05	-4	7,564	-0.05%
2023/05/31	0	0.00	10	35.10	34.90	-10	7,578	-0.13%
2023/05/26	5.1	34.76	5	34.85	34.90	0.1	7,707	0.00%
2023/05/19	1	35.35	0	0.00	35.55	1	7,676	0.01%
2023/05/18	0	0.00	7	35.55	35.45	-7	7,642	-0.09%
2023/05/17	0	0.00	13.5	35.44	35.35	-13.5	7,640	-0.18%
2023/05/15	7	34.23	2	34.20	34.50	5	7,585	0.07%
2023/05/12	6	34.79	1	34.80	34.85	5	7,513	0.07%
2023/05/11	3	35.10	4	35.23	35.20	-1	7,470	-0.01%
2023/05/10	3.2	35.41	0	0.00	35.50	3.2	7,450	0.04%
2023/05/09	1	35.75	0	0.00	35.75	1	7,428	0.01%
2023/05/08	0	0.00	1	35.60	35.80	-1	7,447	-0.01%
2023/05/04	0	0.00	48	35.75	35.80	-48	7,481	-0.64%
2023/05/03	0.1	35.50	10	35.55	35.35	-9.9	7,492	-0.13%
2023/05/02	1	35.50	0.3	35.60	35.50	0.7	7,619	0.01%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/25	4	35.46	2	35.40	35.40	2	7,724	0.03%
2023/04/20	2	35.15	6	35.15	35.05	-4	7,657	-0.05%
2023/04/18	0	0.00	16	35.73	35.50	-16	7,615	-0.21%
2023/04/13	1	35.80	0	0.00	35.90	1	7,542	0.01%
2023/04/12	6	36.00	0	0.00	36.15	6	7,539	0.08%
2023/04/10	14.2	35.80	1	35.85	35.50	13.2	7,443	0.18%
2023/04/07	0	0.00	1	35.40	35.65	-1	7,407	-0.01%
2023/04/06	2	35.18	0	0.00	35.15	2	7,338	0.03%
2023/03/31	1	35.35	0	0.00	35.35	1	7,291	0.01%
2023/03/30	1	34.95	0	0.00	35.05	1	7,236	0.01%
2023/03/29	3.1	35.05	23	34.90	34.90	-19.9	7,244	-0.27%
2023/03/28	2	35.38	1	35.30	35.20	1	7,227	0.01%
2023/03/27	1	35.45	0	0.00	35.50	1	7,223	0.01%
2023/03/24	1	35.75	25	35.87	35.85	-24	7,204	-0.33%
2023/03/23	1	35.70	6	35.65	35.85	-5	7,168	-0.07%
2023/03/22	6	35.64	19	35.56	35.95	-13	7,126	-0.18%
2023/03/21	27	35.22	3.5	35.20	35.65	23.6	6,984	0.34%
2023/03/20	4.6	34.51	7	34.27	34.30	-2.4	6,702	-0.04%
2023/03/17	6.2	36.25	16	36.20	36.25	-9.8	6,127	-0.16%
2023/03/16	27.2	36.34	26.6	36.26	36.25	0.6	5,954	0.01%
2023/03/15	2.9	38.35	0	0.00	38.35	2.9	4,988	0.06%
2023/03/14	2.1	42.65	0	0.00	42.60	2.1	4,968	0.04%
2023/03/13	2	42.83	0	0.00	43.00	2	5,011	0.04%
2023/03/10	2.9	43.58	0	0.00	43.25	2.9	5,008	0.06%
2023/03/08	2	43.98	0	0.00	44.00	2	5,069	0.04%
2023/03/06	1	43.30	0	0.00	43.45	1	5,069	0.02%
2023/03/02	0	0.00	3	43.33	43.30	-3	5,100	-0.06%
2023/03/01	2	43.60	0	0.00	43.60	2	5,047	0.04%
2023/02/24	0	0.00	2	44.40	44.45	-2	4,887	-0.04%
2023/02/23	1	44.65	1	44.55	44.50	0	4,861	0.00%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	2	44.40	2	44.00	44.40	0	5,036	0.00%
2023/02/17	0.4	44.10	0	0.00	44.10	0.4	5,103	0.01%
2023/02/16	2	44.15	2	44.15	44.10	0	5,221	0.00%
2023/02/15	3.1	44.04	0	0.00	44.00	3.1	5,355	0.06%
2023/02/13	1	43.60	1	44.15	44.05	0	5,538	0.00%
2023/02/10	3	44.40	0	0.00	44.40	3	5,566	0.05%
2023/02/09	0	0.00	1	44.85	44.75	-1	5,622	-0.02%
2023/02/08	1	44.65	0	0.00	44.75	1	5,670	0.02%
2023/02/07	0	0.00	10	44.70	44.65	-10	5,700	-0.18%
2023/02/06	1	44.80	5	45.15	44.70	-4	5,741	-0.07%
2023/02/02	2	45.25	15	45.50	45.40	-13	5,807	-0.22%
2023/02/01	0	0.00	3	45.30	45.30	-3	5,868	-0.05%
2023/01/31	0	0.00	2	44.80	44.75	-2	6,156	-0.03%
2023/01/30	1.1	43.93	3.4	44.64	44.70	-2.4	6,185	-0.04%
2023/01/17	0.5	43.65	0	0.00	43.90	0.5	6,144	0.01%
2023/01/16	0	0.00	1	43.75	43.55	-1	6,200	-0.02%
2023/01/13	0	0.00	4.3	43.72	43.35	-4.3	6,238	-0.07%
2023/01/12	1	43.20	0	0.00	43.30	1	6,316	0.02%
2023/01/11	1	43.25	6	43.55	43.35	-5	6,377	-0.08%
2023/01/10	4	43.33	0	0.00	43.30	4	6,394	0.06%
2023/01/06	1	43.05	5	43.15	43.10	-4	6,440	-0.06%
2023/01/05	2	43.00	0	0.00	43.00	2	6,835	0.03%
2023/01/04	1	43.50	1	43.45	43.35	0	6,948	0.00%
2023/01/03	6	43.30	0.5	43.55	43.55	5.5	7,003	0.08%
2022/12/28	1	43.65	0	0.00	43.15	1	7,027	0.01%
2022/12/22	0	0.00	1	44.25	44.35	-1	7,273	-0.01%
2022/12/21	4.1	42.90	0	0.00	43.15	4.1	7,318	0.06%
2022/12/20	1.9	43.23	0	0.00	42.50	1.9	7,291	0.03%
2022/12/19	0.4	44.20	4.8	43.98	44.00	-4.5	7,328	-0.06%
2022/12/16	15	44.45	0.5	44.60	44.40	14.5	7,295	0.20%
2022/12/15	1	45.00	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0.5	45.00	0	0.00	45.00	0.5	7,264	0.01%
2022/12/13	0.4	44.60	0	0.00	44.45	0.4	7,239	0.00%
2022/12/12	1	44.45	1	44.53	44.35	0	7,191	0.00%
2022/12/09	0	0.00	10	44.90	44.85	-10	7,209	-0.14%
2022/12/08	1	44.50	26	44.60	44.50	-25	7,180	-0.35%
2022/12/07	0.5	45.75	3.5	46.00	45.60	-3	7,113	-0.04%
2022/12/06	0.7	46.75	20	46.38	46.45	-19.4	6,971	-0.28%
2022/12/02	10.3	46.16	0	0.00	45.95	10.3	6,853	0.15%
2022/12/01	15	46.35	15	46.40	46.35	0	6,845	0.00%
2022/11/30	1	45.75	11	46.74	46.15	-10	6,800	-0.15%
2022/11/29	0	0.00	23.3	45.70	45.90	-23.3	6,709	-0.35%
2022/11/25	1	45.80	0	0.00	45.35	1	6,849	0.01%
2022/11/24	1	44.55	0	0.00	45.20	1	6,829	0.01%
2022/11/23	11	44.30	0	0.00	44.20	11	6,810	0.16%
2022/11/18	0	0.00	6	44.60	44.45	-6	6,867	-0.09%
2022/11/17	11	43.84	11	43.49	43.95	0	6,861	0.00%
2022/11/16	32.2	44.80	16	44.22	44.25	16.2	6,816	0.24%
2022/11/15	13	44.95	25.4	45.28	45.50	-12.4	6,702	-0.19%
2022/11/14	27.5	45.33	17	45.33	45.25	10.5	6,637	0.16%
2022/11/11	52	44.20	38	44.43	44.65	14	6,548	0.21%
2022/11/10	9	43.58	12	43.51	43.30	-3	6,453	-0.05%
2022/11/09	33	43.76	32	44.68	43.60	1	6,546	0.02%
2022/11/08	9	43.09	13	43.20	43.45	-4	6,489	-0.06%
2022/11/07	12	41.22	0.4	41.50	41.80	11.6	6,546	0.18%
2022/11/04	0.8	40.42	1	40.20	40.70	-0.3	6,674	0.00%
2022/11/03	7.1	40.45	0	0.00	40.35	7.1	6,784	0.10%
2022/11/02	0	0.00	1	40.15	40.90	-1	6,852	-0.01%
2022/11/01	0.4	40.00	0	0.00	40.00	0.4	6,873	0.01%
2022/10/31	1	40.30	0	0.00	39.60	1	6,907	0.01%
2022/10/28	10.9	40.12	1	40.50	40.00	9.9	6,976	0.14%
2022/10/27	4.5	40.28	0	0.00	40.35	4.5	7,020	0.06%
2022/10/26	7	58.11	0.1	58.20	58.00	6.9	6,861	0.10%
2022/10/25	0.1	58.13	12	58.21	58.10	-11.9	7,285	-0.16%
2022/10/24	7.6	59.77	0.1	59.90	59.00	7.5	7,298	0.10%
2022/10/21	1	60.40	0	0.00	60.40	1	7,271	0.01%
2022/10/19	3	59.50	2	59.25	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1.3	58.12	59.00	-1.3	8,120	-0.02%
2022/10/17	4	54.90	0	0.00	57.40	4	9,704	0.04%
2022/10/14	0	0.00	0.6	56.45	56.50	-0.6	9,729	-0.01%
2022/10/13	4.5	55.60	8	54.00	54.70	-3.5	10,220	-0.03%
2022/10/12	2	55.70	0	0.00	56.60	2	9,827	0.02%
2022/10/11	4	51.80	0	0.00	51.50	4	9,732	0.04%
2022/10/07	0	0.00	0	53.80	53.60	0	9,688	0.00%
2022/10/06	1	51.70	1	52.60	53.10	0	9,659	0.00%
2022/10/05	4	51.30	0	0.00	51.40	4	9,655	0.04%
2022/10/04	2	49.10	2	49.83	50.30	0	9,677	0.00%
2022/10/03	4	50.10	0	0.00	49.85	4	9,596	0.04%
2022/09/30	0	0.00	2	50.55	51.40	-2	9,546	-0.02%
2022/09/28	4.2	50.73	10	51.00	50.60	-5.8	9,600	-0.06%
2022/09/26	4.3	53.06	0	0.00	53.50	4.3	9,574	0.04%
2022/09/23	0.3	56.40	1	57.00	56.10	-0.7	9,574	-0.01%
2022/09/22	3.2	56.79	0	0.00	56.50	3.2	9,599	0.03%
2022/09/21	0	0.00	1	58.50	58.40	-1	9,561	-0.01%
2022/09/20	0.3	58.80	0	0.00	58.90	0.3	9,553	0.00%
2022/09/19	1.1	58.49	0	0.00	58.00	1.1	9,556	0.01%
2022/09/16	1	59.80	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0.3	60.40	1	60.10	60.30	-0.7	9,578	-0.01%
2022/09/14	6.1	58.99	0	0.00	59.00	6.1	9,595	0.06%
2022/09/13	3	60.30	1	60.50	60.70	2	9,604	0.02%
2022/09/12	0	0.00	1	60.60	60.30	-1	9,658	-0.01%
2022/09/08	0	0.00	1.9	60.46	60.30	-1.9	9,752	-0.02%
2022/09/07	3	58.30	0	58.70	58.00	3	9,759	0.03%
2022/09/06	0.3	59.90	1	60.10	60.00	-0.8	9,736	-0.01%
2022/09/05	1.3	59.40	0	0.00	59.90	1.3	9,788	0.01%
2022/09/02	7.5	59.81	0	0.00	59.20	7.5	9,859	0.08%
2022/09/01	1.5	61.12	0	0.00	61.30	1.5	9,779	0.02%
2022/08/31	2	63.10	0	63.60	63.10	2	9,717	0.02%
2022/08/30	9	62.98	0.3	63.80	63.40	8.8	9,714	0.09%
2022/08/29	11.3	62.50	1	62.60	62.80	10.3	9,725	0.11%
2022/08/26	0	0.00	18.6	64.43	64.30	-18.6	9,730	-0.19%
2022/08/25	1	62.70	0	0.00	62.70	1	9,704	0.01%
2022/08/24	2	62.10	0	0.00	62.60	2	9,758	0.02%
2022/08/23	9.1	62.10	1	62.70	61.80	8.1	9,953	0.08%
2022/08/19	1	62.30	0	0.00	63.00	1	10,012	0.01%
2022/08/18	10.1	62.30	0	0.00	63.00	10.1	10,003	0.10%
2022/08/17	2	64.10	14	63.66	63.30	-12	9,993	-0.12%
2022/08/16	1.2	63.49	3.5	62.56	63.50	-2.3	9,996	-0.02%
2022/08/15	0	64.70	7	64.66	64.90	-7	9,864	-0.07%
2022/08/12	0.1	63.00	1	63.10	63.00	-1	9,811	-0.01%
2022/08/11	5.2	64.26	5	63.28	64.50	0.2	9,774	0.00%
2022/08/10	7	61.20	0	0.00	61.50	7	9,669	0.07%
2022/08/09	1	59.00	2.2	59.58	60.00	-1.2	9,575	-0.01%
2022/08/08	5	57.80	0	0.00	58.00	5	9,580	0.05%
2022/08/05	5	56.90	0	0.00	57.70	5	9,675	0.05%
2022/08/04	1.3	55.08	3	55.37	56.00	-1.7	9,803	-0.02%
2022/08/03	10	57.30	2	57.30	56.40	8	9,749	0.08%
2022/08/02	18	57.69	11	57.57	57.90	7	9,726	0.07%
2022/08/01	4.1	56.10	24.1	56.80	57.90	-20	9,782	-0.20%
2022/07/29	2.3	54.80	0	0.00	54.80	2.3	9,333	0.02%
2022/07/28	2	60.80	2	60.55	60.80	0	9,592	0.00%
2022/07/27	3.3	60.23	2	60.25	60.80	1.3	9,631	0.01%
2022/07/26	8.3	61.07	7.8	60.79	61.10	0.5	9,605	0.01%
2022/07/25	9.2	57.62	6	57.80	59.60	3.2	9,320	0.03%
2022/07/22	16	57.94	68.8	57.93	58.00	-52.7	9,034	-0.58%
2022/07/21	4.4	59.20	0.5	59.20	59.20	4	8,254	0.05%
2022/07/20	24.9	67.47	21.4	66.02	65.70	3.6	8,214	0.04%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0.1	72.70	0.1	72.60	72.80	0	7,758	0.00%
2022/07/15	1.1	70.91	0	0.00	70.90	1.1	7,754	0.01%
2022/07/14	1	70.30	0	0.00	71.30	1	7,784	0.01%
2022/07/13	1	70.80	1.1	71.05	71.20	-0.1	7,796	0.00%
2022/07/12	0.2	69.00	0	0.00	69.10	0.2	7,877	0.00%
2022/07/11	2.2	69.58	3	69.60	69.40	-0.9	7,850	-0.01%
2022/07/08	3.1	71.10	0	0.00	70.90	3.1	7,817	0.04%
2022/07/07	0.2	70.90	6	70.50	71.00	-5.9	7,858	-0.07%
2022/07/06	5.1	70.21	0	0.00	69.90	5.1	8,040	0.06%
2022/07/05	1.6	71.21	0	0.00	71.40	1.6	8,002	0.02%
2022/07/04	1.1	70.78	2	70.60	71.40	-0.9	7,999	-0.01%
2022/07/01	16	72.08	0	0.00	70.30	16	8,025	0.20%
2022/06/30	3.3	73.42	0	0.00	73.40	3.3	7,927	0.04%
2022/06/28	1	74.70	0	0.00	74.80	1	7,956	0.01%
2022/06/27	0	0.00	0.7	75.64	75.50	-0.7	8,050	-0.01%
2022/06/24	2	73.80	4	74.30	74.50	-2	8,124	-0.02%
2022/06/23	2	72.00	0	0.00	72.70	2	8,146	0.02%
2022/06/22	0.3	73.57	0	0.00	72.70	0.3	8,246	0.00%
2022/06/21	0.2	74.60	0	0.00	74.40	0.2	8,256	0.00%
2022/06/20	0.3	73.99	3	73.20	72.60	-2.7	8,320	-0.03%
2022/06/17	1.1	74.83	1.3	74.98	74.30	-0.2	8,386	0.00%
2022/06/16	0.1	77.30	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	1	76.80	1.4	77.35	77.00	-0.4	8,689	0.00%
2022/06/14	0	75.20	0	0.00	77.30	0	8,740	0.00%
2022/06/13	2.2	76.49	0	0.00	75.70	2.2	8,821	0.02%
2022/06/09	1	78.30	5	78.42	78.40	-4	8,756	-0.05%
2022/06/08	1	77.70	0	0.00	77.90	1	8,770	0.01%
2022/06/07	1	77.60	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	4	77.20	77.60	-4	8,844	-0.05%
2022/06/02	1.1	76.20	0	0.00	76.20	1.1	8,997	0.01%
2022/06/01	1.1	76.21	1	76.30	76.10	0.1	9,142	0.00%
2022/05/31	1	75.20	5	75.56	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	2.8	74.87	75.00	-2.8	9,004	-0.03%
2022/05/27	0	0.00	1	72.80	72.80	-1	8,955	-0.01%
2022/05/26	2	71.90	0	0.00	72.00	2	9,021	0.02%
2022/05/24	0.2	72.10	1.2	72.71	71.70	-1	9,462	-0.01%
2022/05/23	1	72.80	0	0.00	72.70	1	9,605	0.01%
2022/05/20	1	72.50	2	72.80	72.70	-1	9,745	-0.01%
2022/05/19	4	71.98	3	71.87	71.90	1	9,872	0.01%
2022/05/17	3	70.97	1	71.30	71.30	2	9,881	0.02%
2022/05/16	11.3	70.36	0	0.00	70.20	11.3	9,838	0.11%
2022/05/13	2	70.65	1.7	71.56	71.50	0.3	9,759	0.00%
2022/05/12	7.6	71.06	0	0.00	69.80	7.6	9,667	0.08%
2022/05/11	6.2	74.52	1.3	73.70	73.40	4.9	9,487	0.05%
2022/05/10	2.2	73.16	1	73.60	74.30	1.2	9,478	0.01%
2022/05/09	5.2	74.36	0	0.00	74.00	5.2	9,401	0.06%
2022/05/06	3	75.53	0	0.00	76.40	3	9,293	0.03%
2022/05/05	4	77.50	6.4	77.18	77.70	-2.4	9,294	-0.03%
2022/05/04	5	79.96	0	0.00	80.30	5	8,937	0.06%
2022/05/03	3.1	79.48	5.1	79.71	79.60	-2	8,877	-0.02%
2022/04/29	7	78.17	5.4	78.09	78.30	1.6	8,755	0.02%
2022/04/28	34.1	78.87	6.2	77.98	77.50	27.9	8,743	0.32%
2022/04/27	51.2	77.39	32.1	77.59	78.90	19.1	8,590	0.22%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	4.1	67.31	0.3	67.60	67.80	3.8	7,794	0.05%
2022/04/22	2.1	68.87	0	0.00	69.10	2.1	7,749	0.03%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/20	0	70.40	11	70.02	70.30	-11	7,799	-0.14%
2022/04/19	5	70.54	0	0.00	70.20	5	7,905	0.06%
2022/04/18	4.3	69.89	2.1	71.36	69.80	2.2	8,173	0.03%
2022/04/15	0.2	73.00	0	0.00	72.50	0.2	8,063	0.00%
2022/04/13	0.1	74.30	0	0.00	74.30	0.1	8,065	0.00%
2022/04/12	13.4	74.28	21.7	74.16	73.20	-8.3	8,002	-0.10%
2022/04/11	0.3	78.00	0	0.00	77.80	0.3	7,785	0.00%
2022/04/07	0	0.00	0.2	80.00	77.50	-0.2	7,746	0.00%
2022/03/31	0	0.00	8	79.43	79.30	-8	7,628	-0.10%
2022/03/30	1.6	79.52	2.9	79.77	79.10	-1.4	7,624	-0.02%
2022/03/29	0	0.00	12	78.87	79.20	-12	7,527	-0.16%
2022/03/28	1.2	76.34	2.6	76.46	77.20	-1.4	7,434	-0.02%
2022/03/25	4.2	75.81	15	77.00	77.20	-10.8	7,414	-0.15%
2022/03/24	4.9	75.23	2.2	75.34	75.10	2.7	7,271	0.04%
2022/03/23	0.8	73.96	8	73.85	74.90	-7.2	7,250	-0.10%
2022/03/22	0	73.30	4.4	72.66	73.60	-4.4	7,157	-0.06%
2022/03/21	4.4	71.60	4	71.90	71.90	0.4	7,055	0.01%
2022/03/18	5	71.60	3.4	71.33	73.00	1.6	6,990	0.02%
2022/03/17	1	70.60	6	70.63	70.80	-5	6,786	-0.07%
2022/03/16	19.6	70.51	12.5	69.51	70.10	7.1	6,737	0.10%
2022/03/15	1.4	71.85	0	0.00	71.70	1.4	6,594	0.02%
2022/03/14	3	72.23	2.7	72.14	72.10	0.3	6,578	0.00%
2022/03/11	1.5	71.40	0	0.00	72.10	1.5	6,614	0.02%
2022/03/10	2	71.10	2	72.00	71.90	0	6,630	0.00%
2022/03/09	1.5	69.31	0	0.00	69.90	1.5	6,627	0.02%
2022/03/08	5.2	68.09	2	69.50	67.60	3.2	6,590	0.05%
2022/03/07	14.3	70.63	0	0.00	70.60	14.3	6,421	0.22%
2022/03/04	4.2	73.22	1.4	73.51	73.30	2.8	6,411	0.04%
2022/03/03	0	0.00	5.6	73.50	73.60	-5.6	6,550	-0.09%
2022/03/02	2.4	72.19	1	72.10	72.40	1.4	6,620	0.02%
2022/03/01	2	71.40	0	0.00	72.00	2	6,599	0.03%
2022/02/25	2	71.00	0	0.00	71.60	2	6,532	0.03%
2022/02/24	2.1	74.52	1.1	71.73	71.50	1	6,388	0.02%
2022/02/23	1.5	74.13	7	73.57	74.40	-5.5	6,141	-0.09%
2022/02/22	3	71.73	8	71.74	71.80	-5	6,098	-0.08%
2022/02/21	2	70.85	8	71.26	71.90	-6	5,982	-0.10%
2022/02/18	1	69.00	10	69.55	69.90	-9	5,863	-0.15%
2022/02/17	0	0.00	1	68.80	68.80	-1	5,808	-0.02%
2022/02/16	2	68.20	0	0.00	67.80	2	5,947	0.03%
2022/02/14	5	67.32	4.4	67.50	67.50	0.6	6,087	0.01%
2022/02/11	2	68.70	20	68.71	68.90	-18	6,110	-0.29%
2022/02/10	5	68.40	1	67.90	68.80	4	6,203	0.06%
2022/02/09	0	0.00	1.8	67.61	67.70	-1.8	6,179	-0.03%
2022/02/08	0	0.00	0.4	67.72	67.70	-0.4	6,283	-0.01%
2022/02/07	10.2	66.10	1	66.91	67.20	9.2	6,266	0.15%
2022/01/25	4.1	63.31	0	0.00	63.40	4.1	6,480	0.06%
2022/01/24	13.1	63.33	3	64.27	64.40	10.1	6,577	0.15%
2022/01/21	18.2	65.07	0	0.00	64.80	18.2	6,731	0.27%
2022/01/20	1	65.80	0	0.00	66.30	1	6,874	0.01%
2022/01/19	10.1	66.30	0	0.00	66.00	10.1	7,402	0.14%
2022/01/18	12	67.03	3	66.70	67.00	9	7,750	0.12%
2022/01/14	6	66.23	0	0.00	66.00	6	8,057	0.07%
2022/01/13	0	0.00	8	66.50	67.00	-8	8,087	-0.10%
2022/01/12	7	66.60	2	66.20	66.50	5	8,079	0.06%
2022/01/11	22	66.40	32	65.95	67.00	-10	7,972	-0.13%
2022/01/10	0	0.00	1	64.50	63.90	-1	7,738	-0.01%
2022/01/07	0	0.00	2	63.00	62.80	-2	7,732	-0.03%
2022/01/05	0	0.00	2	63.10	63.10	-2	7,746	-0.03%
2022/01/04	10	62.90	0	0.00	63.20	10	7,864	0.13%
2021/12/30	1	63.60	3	63.80	63.80	-2	7,940	-0.03%
2021/12/28	0	0.00	0.7	63.00	63.00	-0.7	8,085	-0.01%
2021/12/27	11.1	63.07	0	0.00	63.00	11.1	8,192	0.14%
2021/12/24	0	0.00	6	63.07	63.30	-6	8,294	-0.07%
2021/12/23	0	0.00	3.3	62.34	62.50	-3.3	8,336	-0.04%
2021/12/22	8	62.44	1	62.40	62.00	7	8,446	0.08%
2021/12/21	2	62.45	2	62.60	62.40	0	8,678	0.00%
2021/12/20	4	61.03	0	0.00	61.40	4	9,124	0.04%
2021/12/17	1	61.60	1	61.50	61.30	0	9,432	0.00%
2021/12/16	2	61.60	0	0.00	61.80	2	10,123	0.02%
2021/12/15	0	0.00	0.5	62.00	61.90	-0.5	10,653	0.00%
2021/12/14	0	0.00	2	61.20	61.00	-2	10,919	-0.02%
2021/12/13	3.9	62.23	0	0.00	61.60	3.9	11,008	0.03%
2021/12/08	5	64.44	0	0.00	64.10	5	11,789	0.04%
2021/12/06	3	63.00	0	0.00	63.00	3	12,160	0.02%
2021/12/03	2.2	63.79	0	0.00	63.40	2.2	12,276	0.02%
2021/12/02	2	63.90	0	0.00	63.70	2	12,428	0.02%
2021/12/01	0.1	64.60	4	64.70	64.80	-3.9	12,676	-0.03%
2021/11/30	1	65.30	0	0.00	64.20	1	12,675	0.01%
2021/11/29	3	63.03	11.4	64.15	63.80	-8.4	12,668	-0.07%
2021/11/26	6	65.25	0	0.00	64.90	6	12,667	0.05%
2021/11/23	7.1	66.52	0.2	67.00	66.50	6.9	12,738	0.05%
2021/11/22	1	66.90	1	67.10	66.70	0	12,707	0.00%
2021/11/19	12	67.55	0	0.00	67.10	12	12,660	0.09%
2021/11/18	0	0.00	8.4	68.61	68.70	-8.4	12,521	-0.07%
2021/11/17	7	68.53	2	68.90	68.90	5	12,501	0.04%
2021/11/16	3	68.50	3	68.43	68.50	0	12,484	0.00%
2021/11/15	7	69.69	6.4	69.86	69.00	0.6	12,470	0.00%
2021/11/12	3.5	67.97	4	67.78	68.50	-0.6	12,312	0.00%
2021/11/11	3	66.83	0	0.00	66.70	3	12,278	0.02%
2021/11/10	2.1	66.82	0.4	67.00	66.80	1.7	12,311	0.01%
2021/11/09	6	66.89	4.4	67.37	67.50	1.6	12,330	0.01%
2021/11/08	2	67.70	0	0.00	67.50	2	12,253	0.02%
2021/11/05	1.3	66.99	3	66.93	67.00	-1.7	12,270	-0.01%
2021/11/04	2	68.70	1	68.50	68.50	1	12,132	0.01%
2021/11/03	0.1	69.50	4.2	69.75	69.60	-4.1	12,059	-0.03%
2021/11/02	18.1	68.58	7	68.81	68.20	11.1	11,962	0.09%
2021/11/01	4.2	71.27	2	70.80	70.90	2.2	11,713	0.02%
2021/10/29	5.3	71.26	5	70.92	70.90	0.3	11,593	0.00%
2021/10/28	4.2	69.65	12	69.87	69.90	-7.8	11,409	-0.07%
2021/10/27	40.3	68.64	34.2	70.05	69.90	6.1	11,209	0.05%
2021/10/26	7.3	65.38	11	66.34	67.20	-3.7	10,637	-0.04%
2021/10/25	5	61.02	3.1	61.02	61.90	1.9	10,289	0.02%
2021/10/22	3.1	59.75	13	60.50	60.80	-9.9	10,202	-0.10%
2021/10/21	0	0.00	7	58.11	58.20	-7	10,106	-0.07%
2021/10/20	1.1	56.81	0	0.00	57.30	1.1	10,103	0.01%
2021/10/18	1	56.40	0	0.00	56.40	1	10,314	0.01%
2021/10/14	5	54.72	0	0.00	54.50	5	10,443	0.05%
2021/10/13	2.1	54.50	0	0.00	54.80	2.1	10,588	0.02%
2021/10/12	3.1	55.79	0	0.00	55.30	3.1	10,583	0.03%
2021/10/08	0	0.00	5	56.60	56.80	-5	10,518	-0.05%
2021/10/06	2	56.05	1	57.30	55.30	1	10,674	0.01%
2021/10/05	1	54.70	4.5	55.14	56.00	-3.5	10,724	-0.03%
2021/10/04	6	55.40	0.4	55.80	55.30	5.6	10,856	0.05%
2021/10/01	7	56.09	1	56.60	56.00	6	11,058	0.05%
2021/09/30	6	57.62	0	0.00	57.40	6	11,098	0.05%
2021/09/29	2	57.45	1.1	57.81	57.40	0.9	11,014	0.01%
2021/09/28	12	57.32	10.2	57.37	57.90	1.8	10,929	0.02%
2021/09/27	17.2	56.93	0	0.00	56.10	17.2	10,701	0.16%
2021/09/24	8.2	60.11	1	60.50	59.80	7.2	10,230	0.07%
2021/09/23	16.6	60.80	21.5	60.57	61.10	-4.9	9,950	-0.05%
2021/09/22	13.3	82.45	8	81.20	82.30	5.3	9,324	0.06%
2021/09/17	0	0.00	3	85.23	85.00	-3	9,002	-0.03%
2021/09/16	0	0.00	2	85.15	83.90	-2	8,754	-0.02%
2021/09/15	1	84.40	6.4	84.60	84.60	-5.4	8,643	-0.06%
2021/09/14	7	81.93	14	81.33	83.50	-7	8,435	-0.08%
2021/09/13	11.2	83.59	6	82.80	81.50	5.2	8,187	0.06%
2021/09/10	2	80.40	22	79.89	81.20	-20	7,808	-0.26%
2021/09/09	4	77.70	9	75.68	78.50	-5	7,588	-0.07%
2021/09/08	5	75.00	4	75.15	75.10	1	7,397	0.01%
2021/09/07	2	73.90	2	76.00	76.10	0	7,242	0.00%
2021/09/06	6	72.67	43	73.65	73.60	-37	7,053	-0.52%
2021/09/03	0	0.00	5	70.50	69.90	-5	6,790	-0.07%
2021/09/02	0.3	69.90	2	69.40	69.40	-1.7	6,743	-0.03%
2021/09/01	0	0.00	11	71.10	71.30	-11	6,592	-0.17%
2021/08/31	0.7	69.20	3	67.80	69.30	-2.3	6,396	-0.04%
2021/08/30	4	67.55	1	67.20	67.60	3	6,261	0.05%
2021/08/27	0	0.00	4	66.40	66.90	-4	6,208	-0.06%
2021/08/25	5	65.20	1.2	65.49	65.40	3.8	6,158	0.06%
2021/08/23	3	64.60	6	64.60	64.80	-3	6,169	-0.05%
2021/08/20	0	63.40	0	0.00	63.00	0	6,168	0.00%
2021/08/19	1.1	63.80	2	63.80	63.60	-0.9	6,197	-0.01%
2021/08/18	1	63.00	1	65.20	65.40	0	6,155	0.00%
2021/08/17	6	65.07	4	64.68	63.50	2	6,094	0.03%
2021/08/16	8	66.24	2	66.10	65.90	6	6,041	0.10%
2021/08/13	4	67.53	2	67.95	67.80	2	5,959	0.03%
2021/08/12	0	0.00	0.5	65.80	67.00	-0.5	5,897	-0.01%
2021/08/11	1	64.90	2	65.20	65.30	-1	5,920	-0.02%
2021/08/06	2	64.70	0	0.00	64.70	2	6,274	0.03%
2021/08/04	0	64.80	4	64.70	65.00	-4	6,738	-0.06%
2021/08/03	3	63.60	1	63.60	64.30	2	6,917	0.03%
2021/08/02	0	0.00	5.2	62.40	63.60	-5.2	7,003	-0.07%
2021/07/30	0	0.00	1.2	62.63	62.40	-1.2	6,997	-0.02%
2021/07/28	0	0.00	2	61.20	61.40	-2	7,070	-0.03%
2021/07/27	4	63.25	5	62.68	62.10	-1	7,230	-0.01%
2021/07/26	2	65.70	3	65.37	64.80	-1	7,176	-0.01%
2021/07/23	4	65.78	4	65.70	66.40	0	7,135	0.00%
2021/07/22	6	64.90	5	65.12	65.00	1	6,977	0.01%
2021/07/21	6	65.18	2	64.75	65.10	4	6,938	0.06%
2021/07/20	2	65.70	0	0.00	65.80	2	6,906	0.03%
2021/07/19	5	66.48	0	66.70	66.60	5	6,888	0.07%
2021/07/16	0	0.00	3	64.80	65.60	-3	6,921	-0.04%
2021/07/15	2	64.60	4.2	64.03	64.80	-2.2	6,945	-0.03%
2021/07/14	2	63.10	1.1	62.80	63.30	0.9	6,955	0.01%
2021/07/13	0	0.00	3	64.20	64.00	-3	7,001	-0.04%
2021/07/12	3.5	64.84	5	64.80	65.40	-1.5	6,962	-0.02%
2021/07/09	4.2	62.45	0	0.00	62.90	4.2	6,865	0.06%
2021/07/08	10	61.49	6.1	62.01	62.90	3.9	6,744	0.06%
2021/07/07	3	58.20	2	59.05	59.10	1	6,524	0.02%
2021/07/05	1	56.70	1	56.90	56.70	0	6,492	0.00%
2021/07/01	2	56.75	0	0.00	56.60	2	6,649	0.03%
2021/06/30	1	56.40	1	56.80	56.60	0	6,742	0.00%
2021/06/29	4	56.78	0	0.00	56.70	4	6,807	0.06%
2021/06/28	14	55.72	2.3	57.42	57.60	11.7	6,848	0.17%
2021/06/25	3.1	54.89	0	0.00	54.80	3.1	6,779	0.05%
2021/06/23	1	54.00	1	54.10	54.00	0	7,402	0.00%
2021/06/22	2	53.90	0	0.00	53.80	2	7,489	0.03%
2021/06/21	1	53.60	0	0.00	53.90	1	7,565	0.01%
2021/06/18	0	0.00	5	53.34	54.00	-5	7,566	-0.07%
2021/06/17	3	53.20	0	0.00	53.20	3	7,575	0.04%
2021/06/16	1.2	53.34	0	0.00	53.40	1.2	7,669	0.01%
2021/06/15	2	53.80	5	53.80	53.70	-3	7,756	-0.04%
2021/06/11	9.5	52.61	0	0.00	53.20	9.5	7,884	0.12%
2021/06/10	3.7	52.40	0	0.00	52.30	3.7	7,938	0.05%
2021/06/09	5	52.20	0	0.00	52.10	5	7,982	0.06%
2021/06/08	3	52.13	0	0.00	52.30	3	8,079	0.04%
2021/06/03	6	52.60	0	0.00	52.70	6	8,488	0.07%
2021/06/01	10	52.50	0.4	52.50	52.50	9.6	8,588	0.11%
2021/05/31	2.3	52.28	0	0.00	52.50	2.3	8,689	0.03%
2021/05/26	4	51.53	0	0.00	51.80	4	8,838	0.05%
2021/05/25	0	0.00	1	51.90	51.70	-1	8,879	-0.01%
2021/05/24	2	51.40	0	0.00	51.50	2	8,946	0.02%
2021/05/19	1	51.40	0	0.00	51.20	1	9,040	0.01%
2021/05/18	0	50.20	0	0.00	51.00	0	9,037	0.00%
2021/05/17	2.3	48.88	4	48.48	48.45	-1.7	8,988	-0.02%
2021/05/14	17	51.11	7	51.43	51.00	10	8,783	0.11%
2021/05/13	4.4	49.84	4	50.15	49.85	0.4	8,642	0.00%
2021/05/12	4	49.69	7	49.55	50.20	-3	8,526	-0.03%
2021/05/11	5	54.96	4	54.45	53.80	1	8,165	0.01%
2021/05/10	4	53.90	3	54.00	54.60	1	7,961	0.01%
2021/05/07	2	53.10	1	53.30	53.50	1	7,907	0.01%
2021/05/06	1	53.40	4	53.23	53.00	-3	7,904	-0.04%
2021/05/05	6	52.60	6	52.98	52.50	0	7,852	0.00%
2021/05/04	2	53.00	9	51.91	52.20	-7	7,773	-0.09%
2021/05/03	2	53.20	0	0.00	53.10	2	7,497	0.03%
2021/04/28	0.1	53.82	0	0.00	53.70	0.1	7,378	0.00%
2021/04/27	1.3	53.93	0	0.00	54.10	1.3	7,421	0.02%
2021/04/26	5	53.70	4	54.03	54.30	1	7,393	0.01%
2021/04/23	9.3	52.49	0	0.00	53.20	9.3	7,335	0.13%
2021/04/22	6	54.27	5	54.50	52.70	1	7,311	0.01%
2021/04/21	7.2	53.60	1	53.80	54.10	6.2	7,133	0.09%
2021/04/19	5.4	52.88	5	52.96	53.10	0.4	7,025	0.01%
2021/04/16	1	51.40	1	50.10	51.40	0	6,894	0.00%
2021/04/15	0	0.00	1	50.30	50.10	-1	6,783	-0.01%
2021/04/14	7	49.76	0	0.00	49.55	7	6,728	0.10%
2021/04/13	1	50.10	3	50.37	49.85	-2	6,716	-0.03%
2021/04/09	1	49.20	0	0.00	49.45	1	6,629	0.02%
2021/04/08	20	50.04	1	49.95	49.80	19	6,544	0.29%
2021/04/07	2	50.13	0	0.00	50.00	2	6,455	0.03%
2021/04/06	3.5	50.00	0	0.00	50.00	3.5	6,395	0.05%
2021/04/01	0	0.00	6	49.60	49.60	-6	6,285	-0.10%
2021/03/31	2	49.35	8	49.59	49.50	-6	6,175	-0.10%
2021/03/30	3	48.53	3	48.58	48.90	0	6,036	0.00%
2021/03/29	38	48.74	12	49.08	48.85	26	5,902	0.44%
2021/03/26	0	0.00	1.5	45.48	45.75	-1.5	5,279	-0.03%
2021/03/25	0	0.00	8	45.20	45.20	-8	5,226	-0.15%
2021/03/24	9	44.76	11	45.20	44.40	-2	5,136	-0.04%
2021/03/19	2	44.25	0	0.00	44.55	2	4,970	0.04%
2021/03/18	0	0.00	1	44.90	45.15	-1	4,895	-0.02%
2021/03/17	2	45.15	0	0.00	45.30	2	4,839	0.04%
2021/03/16	1	44.30	0	0.00	44.40	1	4,730	0.02%
2021/03/15	0	0.00	1	43.25	43.75	-1	4,852	-0.02%
2021/03/12	2	43.50	0.2	43.35	43.30	1.8	4,930	0.04%
2021/03/11	9	43.98	17	43.93	43.80	-8	4,909	-0.16%
2021/03/10	1	43.65	1	43.85	43.85	0	4,774	0.00%
2021/03/09	5	43.20	13	43.18	43.50	-8	4,695	-0.17%
2021/03/08	0	0.00	3	42.40	42.75	-3	4,623	-0.06%
2021/03/05	4	41.88	0	42.05	42.15	4	4,621	0.09%
2021/03/04	10	42.19	7.1	42.29	42.20	2.9	4,853	0.06%
2021/03/03	5	41.71	3.3	41.94	42.05	1.7	4,788	0.04%
2021/03/02	0	0.00	5	42.03	41.60	-5	4,714	-0.11%
2021/02/26	7	41.40	5	41.55	41.70	2	4,687	0.04%
2021/02/25	6	41.63	5	41.71	41.65	1	4,612	0.02%
2021/02/24	1	41.35	3	41.77	41.45	-2	4,608	-0.04%
2021/02/23	2	41.65	13	41.28	41.75	-11	4,563	-0.24%
2021/02/22	2	41.23	2	41.23	41.20	0	4,583	0.00%
2021/02/19	1	40.55	2	40.55	40.90	-1	4,526	-0.02%
2021/02/18	4	40.78	2	40.83	40.90	2	4,534	0.04%
2021/02/17	0	0.00	2	40.18	40.20	-2	4,507	-0.04%
2021/02/04	2	39.00	1	39.25	39.45	1	4,576	0.02%
2021/02/02	1	39.15	33	39.29	39.25	-32	4,806	-0.67%
2021/01/29	3	38.93	0	0.00	38.75	3	4,864	0.06%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/27	0	0.00	1	39.60	39.50	-1	4,832	-0.02%
2021/01/25	0	0.00	1	39.55	39.70	-1	4,884	-0.02%
2021/01/21	1	39.40	11	39.44	39.50	-10	5,016	-0.20%
2021/01/20	3	39.67	0	0.00	39.35	3	5,139	0.06%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/18	2.1	39.86	3	40.07	40.20	-0.9	5,425	-0.02%
2021/01/15	2.1	40.34	6	40.38	40.25	-3.9	5,380	-0.07%
2021/01/14	1	40.70	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	5	40.55	40.70	-5	5,365	-0.09%
2021/01/12	2	40.50	1	40.90	40.50	1	5,374	0.02%
2021/01/11	0.1	40.55	1	40.65	40.65	-0.9	5,350	-0.02%
2021/01/07	0	0.00	5	40.40	40.25	-5	5,373	-0.09%
2021/01/06	5	40.50	0	0.00	40.20	5	5,376	0.09%
2021/01/05	1	40.70	0	0.00	40.70	1	5,327	0.02%
2021/01/04	3	40.87	8	40.80	40.70	-5	5,346	-0.09%
2020/12/30	3	40.75	0	0.00	40.75	3	5,371	0.06%
2020/12/28	5	40.50	0	0.00	40.55	5	5,409	0.09%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	10	40.40	40.60	-10	5,530	-0.18%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/18	5	40.75	0	0.00	40.60	5	5,583	0.09%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	2	40.70	40.75	-2	5,582	-0.04%
2020/12/11	3	40.43	10	40.70	40.55	-7	5,568	-0.13%
2020/12/10	0.5	40.20	3	40.60	40.35	-2.5	5,520	-0.05%
2020/12/09	16	40.38	8.2	40.28	40.40	7.8	5,490	0.14%
2020/12/08	1	41.30	8.5	41.35	41.20	-7.5	5,326	-0.14%
2020/12/07	1	41.85	9	41.86	41.75	-8	5,223	-0.15%
2020/12/03	5	41.50	0	0.00	41.45	5	5,148	0.10%
2020/12/02	3	41.32	0	0.00	41.25	3	5,134	0.06%
2020/12/01	15	41.91	0	0.00	41.65	15	5,124	0.29%
2020/11/30	2	42.00	1	41.95	42.05	1	5,073	0.02%
2020/11/24	2	41.10	0	0.00	41.00	2	5,340	0.04%
2020/11/23	1	41.35	0	0.00	41.30	1	5,495	0.02%
2020/11/20	11	41.40	0	0.00	41.40	11	5,501	0.20%
2020/11/19	6	41.41	0	0.00	41.40	6	5,590	0.11%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/16	2	40.83	6	40.75	40.80	-4	5,871	-0.07%
2020/11/12	32	41.08	3	40.90	40.85	29	6,742	0.43%
2020/11/10	1	40.60	0	0.00	40.65	1	6,835	0.01%
2020/11/05	0	0.00	5	40.16	40.25	-5	6,780	-0.07%
2020/11/04	2	39.88	0	0.00	40.00	2	6,756	0.03%
2020/11/02	2	39.75	0	0.00	39.70	2	6,788	0.03%
2020/10/30	1	39.90	0	0.00	39.50	1	6,796	0.01%
2020/10/29	0	0.00	6	39.98	40.05	-6	6,757	-0.09%
2020/10/28	2	40.80	7	40.70	40.55	-5	6,752	-0.07%
2020/10/27	17	40.35	2	41.18	41.05	15	6,679	0.22%
2020/10/22	1	38.70	0	0.00	38.85	1	6,459	0.02%
2020/10/21	1	38.75	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.40	0	0.00	38.50	1	6,543	0.02%
2020/10/16	4	38.25	8	38.35	38.20	-4	6,513	-0.06%
2020/10/15	3	38.75	0	0.00	38.55	3	6,509	0.05%
2020/10/14	3	38.95	0	0.00	38.95	3	6,508	0.05%
2020/10/08	1	39.55	0	0.00	39.30	1	6,856	0.01%
2020/10/07	1	39.90	0	0.00	39.75	1	6,888	0.01%
2020/09/28	1	39.60	0	0.00	39.40	1	6,890	0.01%
2020/09/16	1	41.60	1	41.70	41.65	0	7,082	0.00%
2020/09/15	0	0.00	4	41.41	41.45	-4	7,051	-0.06%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	2	41.75	0	0.00	41.30	2	7,096	0.03%
2020/09/10	2	41.10	0	0.00	41.10	2	7,073	0.03%
2020/09/04	0	0.00	1	41.20	41.50	-1	7,403	-0.01%
2020/09/03	1	41.80	0.2	41.90	41.80	0.8	7,475	0.01%
2020/09/02	1	41.40	3	41.35	41.45	-2	7,464	-0.03%
2020/09/01	2	41.90	4	42.00	41.85	-2	7,474	-0.03%
2020/08/31	5.2	42.84	2	43.08	43.20	3.2	7,377	0.04%
2020/08/28	5	42.08	4	41.14	42.20	1	7,189	0.01%
2020/08/27	3	40.12	1	39.50	40.05	2	7,080	0.03%
2020/08/26	1	39.20	0	0.00	39.35	1	6,946	0.01%
2020/08/25	2	39.08	2	38.55	39.00	0	6,912	0.00%
2020/08/24	3	37.80	0	0.00	37.85	3	6,825	0.04%
2020/08/20	0	0.00	3	38.08	37.45	-3	6,713	-0.04%
2020/08/19	10	38.69	3	38.73	39.05	7	6,444	0.11%
2020/08/18	4	54.70	0	0.00	54.70	4	5,689	0.07%
2020/08/17	0	0.00	4	54.00	54.40	-4	5,504	-0.07%
2020/08/10	0	0.00	2	53.10	53.30	-2	5,258	-0.04%
2020/08/04	4	52.30	0	0.00	52.20	4	5,175	0.08%
2020/07/29	0	0.00	2	49.75	49.50	-2	4,963	-0.04%
2020/07/28	0	0.00	4	46.85	47.00	-4	4,892	-0.08%
2020/07/27	0	0.00	2	46.60	46.40	-2	4,893	-0.04%
2020/07/20	1	49.10	0	0.00	48.95	1	4,914	0.02%
2020/07/17	2	50.00	0	0.00	49.55	2	4,874	0.04%
2020/07/16	2	51.90	21	51.50	51.20	-19	4,761	-0.40%
2020/07/15	4	54.15	0	0.00	53.80	4	4,637	0.09%
2020/07/14	0	0.00	10	53.79	54.00	-10	4,523	-0.22%
2020/07/13	2	53.70	2	53.30	53.60	0	4,460	0.00%
2020/07/10	0	0.00	42	52.86	53.00	-42	4,428	-0.95%
2020/07/06	6	53.67	0	0.00	54.10	6	4,287	0.14%
2020/07/02	2	53.80	0	0.00	54.00	2	4,302	0.05%
2020/07/01	0	0.00	3	51.70	51.70	-3	4,350	-0.07%
2020/06/30	0	0.00	6	50.40	51.10	-6	4,565	-0.13%
2020/06/24	1	50.40	0	0.00	50.60	1	4,515	0.02%
2020/06/23	20	50.80	0	0.00	50.60	20	4,522	0.44%
2020/06/19	0	0.00	6	50.40	50.20	-6	4,583	-0.13%
2020/06/17	9	49.91	2	50.10	49.85	7	4,584	0.15%
2020/06/12	0	0.00	16	49.21	49.80	-16	4,626	-0.35%
2020/06/11	5	50.64	6	50.20	50.10	-1	4,573	-0.02%
2020/06/10	12	50.50	0	0.00	51.40	12	4,436	0.27%
2020/06/09	0	0.00	1	49.35	49.40	-1	4,373	-0.02%
2020/06/08	0	0.00	1	49.20	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	1	48.60	48.75	-1	4,314	-0.02%
2020/06/04	0	0.00	3	48.23	48.20	-3	4,284	-0.07%
2020/06/03	1	48.55	5	48.36	48.30	-4	4,290	-0.09%
2020/06/02	10	46.50	0	0.00	47.30	10	4,169	0.24%
2020/05/28	10	46.10	0	0.00	45.75	10	3,998	0.25%
2020/05/21	0	0.00	2	45.50	45.80	-2	3,845	-0.05%
2020/05/20	1	45.10	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	7	45.11	45.25	-7	3,756	-0.19%
2020/05/15	1	44.55	0	0.00	44.35	1	3,640	0.03%
2020/05/14	0	0.00	20	43.70	43.65	-20	3,569	-0.56%
2020/05/11	0	0.00	3	44.18	44.30	-3	3,489	-0.09%
2020/05/07	0	0.00	1	43.60	43.90	-1	3,446	-0.03%
2020/05/05	2	43.75	1	43.50	43.80	1	3,424	0.03%
2020/05/04	18	43.63	0	0.00	43.75	18	3,409	0.53%
2020/04/30	6	44.80	4	44.70	44.60	2	3,406	0.06%
2020/04/29	4	44.80	2	44.80	44.65	2	3,369	0.06%
2020/04/27	4	42.58	0	0.00	42.75	4	3,294	0.12%
2020/04/24	2	41.85	0	0.00	41.70	2	3,219	0.06%
2020/04/23	0	0.00	1	41.80	41.60	-1	3,202	-0.03%
2020/04/22	3	40.90	0	0.00	41.55	3	3,177	0.09%
2020/04/21	2	41.20	0	0.00	41.20	2	3,165	0.06%
2020/04/20	10	42.00	3	42.00	41.85	7	3,117	0.22%
2020/04/17	0	0.00	5	41.75	41.80	-5	3,106	-0.16%
2020/04/15	0	0.00	1	42.05	41.95	-1	3,021	-0.03%
2020/04/09	2	41.60	1	41.85	41.30	1	2,923	0.03%
2020/04/08	2	41.50	0	0.00	41.75	2	2,875	0.07%
2020/04/07	5	41.41	0	0.00	41.30	5	2,832	0.18%
2020/04/06	3	42.17	0	0.00	41.95	3	2,735	0.11%
2020/04/01	28	41.98	11	41.99	42.00	17	2,553	0.67%
2020/03/27	6	34.47	1	34.80	34.80	5	2,431	0.21%
2020/03/26	0	0.00	10	33.03	33.75	-10	2,530	-0.40%
2020/03/25	10	32.53	0	0.00	33.40	10	2,631	0.38%
2020/03/24	5	31.23	6	31.49	31.45	-1	2,628	-0.04%
2020/03/23	2	30.10	1	30.35	30.10	1	2,638	0.04%
2020/03/20	6	31.56	1	31.10	31.20	5	2,635	0.19%
2020/03/19	1	30.20	93	30.10	30.10	-92	2,616	-3.52%
2020/03/17	1	34.05	0	0.00	34.05	1	2,453	0.04%
2020/03/16	2	35.95	0	0.00	35.90	2	2,400	0.08%
2020/03/13	3	36.53	5	36.11	37.45	-2	2,383	-0.08%
2020/03/12	3	39.65	0	0.00	39.40	3	2,313	0.13%
2020/03/11	0	0.00	4	40.98	40.70	-4	2,278	-0.18%
2020/03/10	3	40.07	0	0.00	40.35	3	2,289	0.13%
2020/03/09	2	40.85	0	0.00	40.30	2	2,273	0.09%
2020/03/06	2	41.93	0	0.00	41.75	2	2,220	0.09%
2020/03/05	0	0.00	8	42.58	42.60	-8	2,215	-0.36%
2020/03/03	2	41.65	0	0.00	41.65	2	2,272	0.09%
2020/02/26	2	41.30	3	41.65	41.55	-1	2,321	-0.04%
2020/02/25	1	41.50	0	0.00	41.75	1	2,344	0.04%
2020/02/24	3	41.93	0	0.00	41.85	3	2,350	0.13%
2020/02/21	3	42.45	0	0.00	42.30	3	2,371	0.13%
2020/02/19	0	0.00	3	43.10	42.95	-3	2,428	-0.12%
2020/02/14	3	42.68	0	0.00	42.80	3	2,702	0.11%
2020/02/11	0	0.00	6	42.41	42.30	-6	2,738	-0.22%
2020/02/10	2	41.68	1	42.00	42.00	1	2,754	0.04%
2020/02/07	2	42.15	0	0.00	42.10	2	2,780	0.07%
2020/02/05	1	41.65	5	41.89	42.05	-4	2,784	-0.14%
2020/02/04	5	41.71	0	0.00	41.70	5	2,775	0.18%
2020/02/03	6	41.71	0	0.00	41.60	6	2,743	0.22%
2020/01/30	2	43.75	2	42.60	42.10	0	2,738	0.00%
2020/01/20	0	0.00	1	45.30	45.45	-1	2,685	-0.04%
2020/01/17	1	44.95	0	0.00	44.95	1	2,685	0.04%
2020/01/14	0	0.00	1	45.55	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	3	45.03	45.35	-3	2,805	-0.11%
2020/01/10	0	0.00	3	44.90	44.95	-3	2,826	-0.11%
2020/01/08	1	44.35	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0.1	44.60	0	0.00	44.60	0.1	2,929	0.00%
2020/01/06	2	44.58	0	0.00	44.60	2	2,928	0.07%
2020/01/03	0	0.00	2	45.05	45.10	-2	2,925	-0.07%
2020/01/02	11	45.21	1	45.20	45.15	10	2,945	0.34%
2019/12/31	12	45.30	0	0.00	45.20	12	2,974	0.40%
2019/12/30	0	0.00	1	45.60	45.50	-1	2,964	-0.03%
2019/12/27	2	45.40	0	0.00	45.40	2	2,945	0.07%
2019/12/26	0	0.00	1	45.15	45.15	-1	2,932	-0.03%
2019/12/24	6	44.37	3	44.48	44.70	3	2,909	0.10%
2019/12/23	21	44.32	1	44.50	43.90	20	2,739	0.73%
2019/12/20	3	44.58	2	45.15	43.90	1	2,586	0.04%
2019/12/19	3	44.38	3	44.25	44.30	0	2,435	0.00%
2019/12/18	3	45.18	1	45.00	44.90	2	2,377	0.08%
2019/12/17	1.1	45.55	0	0.00	45.60	1.1	2,336	0.05%
2019/12/16	6	46.20	0	0.00	45.80	6	2,299	0.26%
2019/12/13	0	0.00	2	45.60	45.60	-2	2,247	-0.09%
2019/12/10	1	45.50	0	0.00	45.65	1	2,205	0.05%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/05	14	45.85	0	0.00	45.85	14	2,159	0.65%
2019/12/02	2	45.88	0	0.00	45.75	2	2,120	0.09%
2019/11/28	18	46.41	0	0.00	46.35	18	2,073	0.87%
2019/11/26	2.1	46.25	0	0.00	46.25	2.1	2,046	0.10%
2019/11/22	0	0.00	0.1	46.45	46.45	-0.1	1,992	0.00%
2019/11/21	1	46.95	0	0.00	46.85	1	1,970	0.05%
2019/11/20	1	47.00	0.4	46.95	47.00	0.6	1,955	0.03%
2019/11/19	36	47.46	1	47.45	47.40	35	1,928	1.81%
2019/11/18	0	0.00	2	47.65	47.65	-2	1,887	-0.11%
2019/11/15	1	48.15	2	48.18	48.15	-1	1,869	-0.05%
2019/11/14	3	47.92	3	48.27	48.30	0	1,824	0.00%
2019/11/13	0.1	45.70	0	0.00	45.80	0.1	1,658	0.01%
2019/11/12	1	46.65	0	0.00	46.70	1	1,703	0.06%
2019/11/08	1	47.40	0	0.00	47.35	1	1,751	0.06%
2019/11/07	3	47.47	0	0.00	47.45	3	1,768	0.17%
2019/11/06	0	0.00	2	47.18	47.45	-2	1,752	-0.11%
2019/10/28	0	0.00	2	46.35	46.60	-2	1,706	-0.12%
2019/10/25	0	0.00	7	46.40	46.55	-7	1,690	-0.41%
2019/10/24	0	0.00	1	46.30	46.75	-1	1,682	-0.06%
2019/10/23	10	45.98	1	46.00	45.95	9	1,629	0.55%
2019/10/17	0	0.00	2	45.40	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	1	44.15	44.30	-1	1,464	-0.07%
2019/10/09	1	43.25	0	0.00	43.35	1	1,432	0.07%
2019/10/08	0	0.00	1	43.45	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	10	42.80	42.95	-10	1,396	-0.72%
2019/09/27	1	41.80	1	41.65	41.50	0	1,438	0.00%
2019/09/24	0	0.00	4	42.25	42.15	-4	1,463	-0.27%
2019/09/23	2	42.00	0	0.00	41.95	2	1,463	0.14%
2019/09/20	6	42.25	0	0.00	42.10	6	1,471	0.41%
2019/09/19	1	42.70	1	42.65	42.60	0	1,463	0.00%
2019/09/17	0	0.00	1	43.30	43.45	-1	1,722	-0.06%
2019/09/16	1	43.30	0	0.00	43.45	1	1,866	0.05%
2019/09/12	4	43.04	0	0.00	43.10	4	1,922	0.21%
2019/09/11	0	0.00	1	43.35	43.00	-1	1,993	-0.05%
2019/09/06	1	43.00	0	0.00	42.90	1	2,004	0.05%
2019/09/04	1	42.75	0	0.00	43.00	1	2,019	0.05%
2019/09/03	2	42.95	0	0.00	42.50	2	2,025	0.10%
2019/09/02	0	0.00	1	42.75	42.85	-1	2,029	-0.05%
2019/08/28	0	0.00	1	42.10	42.00	-1	2,049	-0.05%
2019/08/26	1	42.35	0	0.00	42.45	1	2,026	0.05%
2019/08/22	0	0.00	2	43.20	43.20	-2	2,021	-0.10%
2019/08/20	1	42.60	0	0.00	42.50	1	2,063	0.05%
2019/08/19	0	0.00	1	42.90	43.05	-1	2,052	-0.05%
2019/08/16	2	43.18	2	43.30	43.20	0	2,045	0.00%
2019/08/15	2	43.25	0	0.00	43.40	2	2,022	0.10%
2019/08/14	2	43.10	1	42.95	42.75	1	1,953	0.05%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/12	1	42.25	0	0.00	42.40	1	1,881	0.05%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/30	2	41.50	0	0.00	41.50	2	1,962	0.10%
2019/07/26	0	0.00	1	41.85	41.90	-1	1,967	-0.05%
2019/07/24	1	41.55	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%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/10	0	0.00	1	42.70	42.55	-1	2,116	-0.05%
2019/07/08	1	42.50	0	0.00	42.50	1	2,145	0.05%
2019/07/03	0	0.00	1	43.85	44.25	-1	2,199	-0.05%
2019/07/01	0	0.00	0.1	44.50	44.55	-0.1	2,256	-0.01%
2019/06/28	1	44.55	1	44.75	44.40	0	2,274	0.00%
2019/06/27	1	44.85	1	44.95	44.80	0	2,290	0.00%
2019/06/26	1	45.70	0.9	45.25	45.30	0.1	2,392	0.01%
2019/06/24	1	44.85	7	45.11	45.50	-6	2,274	-0.26%
2019/06/21	0	0.00	2	44.28	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	1	44.30	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	3	43.47	43.65	-3	1,965	-0.15%
2019/06/17	2	42.10	1	42.05	42.20	1	1,881	0.05%
2019/06/13	1	41.45	0	0.00	41.45	1	1,904	0.05%
2019/05/24	0	0.00	0.8	40.20	40.15	-0.8	1,842	-0.04%
2019/05/15	1	40.65	0	0.00	41.00	1	1,899	0.05%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.65	0	0.00	41.60	1	1,797	0.06%
2019/04/26	1	41.55	0	0.00	41.65	1	1,777	0.06%
2019/04/25	0	0.00	1.2	42.00	42.00	-1.2	1,769	-0.07%
2019/04/18	1	41.85	0	0.00	41.75	1	1,696	0.06%
2019/04/11	1	44.05	0	0.00	43.50	1	1,579	0.06%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/03	3	45.02	0	0.00	45.05	3	1,400	0.21%
2019/04/02	6	45.70	0	0.00	45.60	6	1,376	0.44%
2019/03/28	1	46.55	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.45	0	0.00	47.45	1	1,229	0.08%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/08	1	48.05	0	0.00	47.80	1	1,168	0.09%
2019/02/22	1	48.05	2	48.38	48.55	-1	1,218	-0.08%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/18	1	47.45	0	0.00	47.60	1	1,231	0.08%
2019/01/29	0	0.00	0.1	46.30	46.40	-0.1	1,201	-0.01%
2019/01/10	0	0.00	0.7	46.90	47.00	-0.7	1,343	-0.05%
2019/01/09	0	0.00	1	46.40	46.95	-1	1,367	-0.07%
2018/12/20	1	45.80	0	0.00	44.90	1	2,244	0.04%
2018/12/13	1.8	47.60	0	0.00	47.90	1.8	2,460	0.07%
2018/12/05	1	48.45	0	0.00	48.50	1	2,663	0.04%
2018/11/29	0	0.00	0.1	48.20	48.25	-0.1	2,613	0.00%
2018/11/16	1	45.85	1	46.00	46.20	0	2,816	0.00%
2018/11/15	1	45.50	0	0.00	45.85	1	2,841	0.04%
2018/11/05	0	0.00	2	43.00	43.00	-2	3,038	-0.07%
2018/10/23	40	43.85	0	0.00	44.40	40	3,290	1.22%
2018/10/22	1	44.25	0	0.00	44.00	1	3,333	0.03%
2018/10/15	1	45.70	0	0.00	45.50	1	3,301	0.03%
2018/10/09	0.2	50.40	0	0.00	50.40	0.2	3,134	0.01%
2018/10/08	0.2	50.50	2.2	50.96	50.50	-2	3,142	-0.06%
2018/09/25	3	35.90	12	35.85	35.95	-9	3,035	-0.30%
2018/09/21	0	0.00	4.8	34.86	35.15	-4.8	2,902	-0.17%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	80	34.51	34.80	-80	2,776	-2.88%
2018/09/11	1	33.30	0	0.00	33.80	1	2,758	0.04%
2018/09/03	10	34.15	0	0.00	34.10	10	2,918	0.34%
2018/08/29	5	34.40	0	0.00	34.50	5	3,008	0.17%
2018/08/27	12	34.15	0	0.00	34.10	12	3,138	0.38%
2018/08/16	0	0.00	4.2	34.32	34.30	-4.2	3,333	-0.13%
2018/08/15	3.1	34.49	3	34.50	34.30	0.1	3,299	0.00%
2018/08/13	1	33.35	3	33.35	33.40	-2	3,246	-0.06%
2018/08/09	0	0.00	5	34.35	33.70	-5	3,259	-0.15%
2018/08/03	0	0.00	2	34.00	34.20	-2	3,298	-0.06%
2018/07/27	2	33.75	0	0.00	33.75	2	3,252	0.06%
2018/07/25	0	0.00	2.4	33.54	33.50	-2.4	3,295	-0.07%
2018/07/23	17	33.16	0	0.00	33.00	17	3,290	0.52%
2018/07/20	1	34.85	0	0.00	34.90	1	3,248	0.03%
2018/07/19	1	35.00	0	0.00	34.90	1	3,211	0.03%
2018/07/18	2	35.03	0	0.00	35.00	2	3,209	0.06%
2018/07/17	1	34.95	1.2	34.92	35.00	-0.2	3,197	-0.01%
2018/07/16	1.2	35.04	0	0.00	34.95	1.2	3,242	0.04%
2018/07/13	0	0.00	2.4	35.08	35.20	-2.4	3,289	-0.07%
2018/07/12	2	34.90	3	34.95	34.95	-1	3,340	-0.03%
2018/07/11	1	34.50	0	0.00	34.60	1	3,474	0.03%
2018/07/10	2	34.70	0	0.00	34.70	2	3,540	0.06%
2018/07/09	4	34.05	4	34.20	34.50	0	3,609	0.00%
2018/07/06	1	33.80	0	0.00	33.50	1	3,807	0.03%
2018/07/05	3	34.08	3	33.80	33.80	0	3,893	0.00%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/06/28	0	0.00	0.3	34.75	34.75	-0.3	4,195	-0.01%
2018/06/25	2	36.00	0	0.00	35.65	2	4,274	0.05%
2018/06/21	0	0.00	2	35.95	36.00	-2	4,742	-0.04%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/19	10	36.05	0	0.00	35.60	10	4,845	0.21%
2018/06/15	14	35.99	0	0.00	36.20	14	4,892	0.29%
2018/06/14	4	35.70	0	0.00	35.70	4	4,821	0.08%
2018/06/13	3	35.75	0	0.00	35.80	3	4,796	0.06%
2018/06/07	18	37.05	0	0.00	36.95	18	4,839	0.37%
2018/06/06	3	37.20	0	0.00	37.15	3	4,844	0.06%
2018/06/05	0	0.00	2	36.75	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	3	36.40	36.45	-3	4,801	-0.06%
2018/05/18	0	0.00	2	35.40	35.35	-2	4,858	-0.04%
2018/05/16	0	0.00	3	36.00	35.80	-3	4,922	-0.06%
2018/05/14	1	35.70	0	0.00	35.85	1	5,091	0.02%
2018/05/11	0	0.00	1	35.60	35.55	-1	5,102	-0.02%
2018/05/10	0	0.00	3	35.55	35.55	-3	5,112	-0.06%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/25	2	35.68	0	0.00	35.85	2	5,332	0.04%
2018/04/24	5	36.10	2	36.00	36.10	3	5,321	0.06%
2018/04/20	0	0.00	2	36.30	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	5	36.25	36.25	-5	5,352	-0.09%
2018/04/17	5	35.60	7	35.69	35.60	-2	5,330	-0.04%
2018/04/16	5	36.46	0	0.00	36.50	5	5,231	0.10%
2018/04/13	1	36.60	0	0.00	36.50	1	5,228	0.02%
2018/04/12	2	36.05	2	36.60	36.20	0	5,221	0.00%
2018/04/11	11	35.77	6	35.82	35.80	5	5,124	0.10%
2018/04/10	4	35.50	4	35.84	35.60	0	5,051	0.00%
2018/04/09	2	35.15	5	35.00	35.40	-3	4,957	-0.06%
2018/04/03	0	0.00	1	34.10	34.15	-1	4,786	-0.02%
2018/04/02	1	34.15	0	0.00	34.10	1	4,791	0.02%
2018/03/30	0	0.00	6	34.10	34.10	-6	4,768	-0.13%
2018/03/29	0	0.00	2	34.30	34.30	-2	4,727	-0.04%
2018/03/28	5	34.30	0	0.00	34.45	5	4,707	0.11%
2018/03/27	29	35.03	28.2	35.04	34.55	0.8	4,635	0.02%
2018/03/22	2	34.00	0	0.00	34.00	2	4,039	0.05%
2018/03/21	4	34.33	0	0.00	34.35	4	3,971	0.10%
2018/03/16	6	33.65	0	0.00	33.65	6	3,862	0.16%
2018/03/15	1	34.05	0	0.00	33.90	1	3,810	0.03%
2018/03/14	0	0.00	1	33.55	33.40	-1	3,735	-0.03%
2018/03/08	0	0.00	1	33.50	33.35	-1	3,730	-0.03%
2018/03/07	0	0.00	4	33.14	33.20	-4	3,665	-0.11%
2018/03/06	0	0.00	1	32.60	32.60	-1	3,602	-0.03%
2018/03/05	3	32.58	0	0.00	32.35	3	3,664	0.08%
2018/03/02	0	0.00	1	32.50	32.40	-1	3,639	-0.03%
2018/03/01	3	32.20	2	32.50	32.50	1	3,660	0.03%
2018/02/26	0	0.00	3	32.85	32.80	-3	3,680	-0.08%
2018/02/23	1	32.50	0.4	32.25	32.25	0.6	3,682	0.02%
2018/02/22	0	0.00	3.4	31.99	32.25	-3.4	3,820	-0.09%
2018/02/09	1	31.05	0	0.00	30.70	1	4,500	0.02%
2018/02/07	0	0.00	1	31.20	30.85	-1	4,550	-0.02%
2018/02/05	4	32.15	2	32.60	32.45	2	4,464	0.04%
2018/02/01	3	33.30	0	0.00	33.10	3	4,478	0.07%
2018/01/31	2	32.70	2	33.40	33.45	0	4,616	0.00%
2018/01/29	3	33.75	0	0.00	33.65	3	4,610	0.07%
2018/01/25	0	0.00	2	34.00	33.95	-2	4,586	-0.04%
2018/01/22	0	0.00	1	33.30	33.55	-1	4,618	-0.02%
2018/01/16	3.4	33.93	1	33.95	33.95	2.4	4,600	0.05%
2018/01/11	0	0.00	1	33.40	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	4	33.36	33.30	-4	4,495	-0.09%
2018/01/09	0	0.00	8	33.30	33.30	-8	4,468	-0.18%
2018/01/08	1	33.35	0.2	33.10	33.30	0.8	4,471	0.02%
2018/01/05	3	33.05	1	33.00	33.10	2	4,407	0.05%
2018/01/04	4	32.55	0	0.00	32.55	4	4,335	0.09%
2018/01/03	0	0.00	3	32.40	32.40	-3	4,313	-0.07%