潤泰新 (9945)-元富-中原券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
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－元富-中原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	160	42.68	33.4	42.40	42.45	126.6	9,754	1.30%	大買/鉅額交易
2024/05/02	104.2	39.87	105.3	42.22	42.25	-1.1	8,177	-0.01%	大買/大賣/
2024/04/30	3	39.52	122	38.54	38.45	-119	6,856	-1.74%	大賣/鉅額交易
2024/04/29	1	38.70	2.3	38.74	38.75	-1.3	6,442	-0.02%
2024/04/26	1	37.00	3	37.03	37.90	-2	6,187	-0.03%
2024/04/25	52	36.80	0	0.00	36.85	52	5,946	0.87%
2024/04/24	5	36.89	0	36.75	36.85	5	5,939	0.08%
2024/04/23	10.1	36.85	10	36.90	36.95	0.1	5,998	0.00%
2024/04/22	50	36.67	3	36.77	36.60	47	6,018	0.78%
2024/04/19	14.8	36.18	0	0.00	36.15	14.8	5,776	0.26%
2024/04/18	0	0.00	0.3	36.35	36.45	-0.3	5,567	-0.01%
2024/04/16	1	34.50	101	34.30	34.45	-100	5,263	-1.90%	大賣/
2024/04/15	0	0.00	0.6	35.40	35.20	-0.6	5,183	-0.01%
2024/04/11	21	35.23	0	0.00	34.90	21	5,142	0.41%
2024/04/10	80	35.10	0	0.00	35.00	80	5,094	1.57%
2024/04/08	0	0.00	4	34.50	34.50	-4	5,354	-0.07%
2024/04/03	0	0.00	0.3	34.85	34.65	-0.3	5,405	0.00%
2024/03/28	1	35.40	0	0.00	35.05	1	5,454	0.02%
2024/03/27	3	35.20	2	35.30	35.25	1	5,412	0.02%
2024/03/25	0	0.00	4	35.50	35.15	-4	5,356	-0.07%
2024/03/22	0	0.00	0.4	35.15	35.10	-0.4	5,335	-0.01%
2024/03/20	6.1	34.13	0	0.00	34.15	6.1	5,712	0.11%
2024/03/18	1	34.70	0	0.00	34.70	1	5,617	0.02%
2024/03/15	0.1	35.15	0	0.00	35.00	0.1	5,568	0.00%
2024/03/14	2	35.50	10	35.45	35.50	-8	5,457	-0.15%
2024/03/13	0	36.85	1	37.00	36.85	-1	5,191	-0.02%
2024/03/12	10	36.70	11	36.52	36.95	-1	5,182	-0.02%
2024/03/11	10	35.88	1.4	36.23	36.40	8.6	5,193	0.17%
2024/03/08	12.1	35.97	2	36.10	35.85	10.1	5,166	0.20%
2024/03/07	0.1	35.75	0	0.00	35.85	0.1	5,293	0.00%
2024/03/06	0	0.00	1.5	35.77	36.15	-1.5	5,262	-0.03%
2024/03/05	0	0.00	1	35.70	35.65	-1	5,284	-0.02%
2024/03/04	1	35.70	2.3	35.76	35.65	-1.3	5,303	-0.02%
2024/03/01	0.3	36.02	0	0.00	36.00	0.3	5,261	0.01%
2024/02/29	0	36.00	0	0.00	36.35	0	5,261	0.00%
2024/02/27	0.1	36.39	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	0.1	36.65	15	36.65	36.65	-14.9	5,247	-0.28%
2024/02/23	0.1	36.93	1	36.70	36.70	-0.9	5,259	-0.02%
2024/02/22	1	37.15	0	0.00	37.05	1	5,303	0.02%
2024/02/21	0	36.70	0.4	36.83	36.85	-0.4	5,353	-0.01%
2024/02/20	0.1	36.93	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	1.1	36.60	2	36.90	37.15	-0.9	5,410	-0.02%
2024/02/16	5.2	36.25	0	0.00	36.20	5.2	5,509	0.09%
2024/02/15	1	35.50	2.4	36.04	36.10	-1.4	5,583	-0.03%
2024/02/05	0	35.80	0	0.00	35.75	0	5,539	0.00%
2024/02/02	0.1	36.00	0	0.00	36.05	0.1	5,491	0.00%
2024/02/01	2	35.90	0.4	35.85	36.10	1.7	5,476	0.03%
2024/01/30	1.1	35.96	0	0.00	35.90	1.1	5,473	0.02%
2024/01/29	0	36.33	2.1	36.35	36.35	-2.1	5,475	-0.04%
2024/01/24	10	36.10	1	36.00	36.00	9	5,483	0.16%
2024/01/19	0.2	35.45	0	0.00	35.45	0.2	5,473	0.00%
2024/01/18	1	34.80	0	0.00	34.80	1	5,448	0.02%
2024/01/17	1	35.01	0	0.00	34.90	1	5,386	0.02%
2024/01/16	0.2	36.33	0	0.00	35.90	0.2	5,227	0.00%
2024/01/15	0	37.10	0	0.00	37.00	0	5,090	0.00%
2024/01/11	2	36.95	2	36.95	37.00	0	5,185	0.00%
2024/01/10	0.1	37.14	0	0.00	36.95	0.1	5,178	0.00%
2024/01/09	1	37.30	0	0.00	37.20	1	5,158	0.02%
2024/01/08	1.1	37.52	4	38.03	37.65	-2.9	5,099	-0.06%
2024/01/05	0.1	38.23	1	38.80	38.05	-0.9	5,057	-0.02%
2024/01/04	0	0.00	1	38.60	38.55	-1	5,023	-0.02%
2024/01/03	2	38.75	0	0.00	38.70	2	5,005	0.04%
2024/01/02	3	39.17	3	38.97	39.25	0	4,893	0.00%
2023/12/29	6.1	37.75	6	37.80	37.75	0.1	4,681	0.00%
2023/12/27	0	0.00	10	36.95	37.00	-10	4,579	-0.22%
2023/12/26	0	0.00	2	36.75	36.70	-2	4,532	-0.04%
2023/12/22	10	36.40	0	0.00	36.25	10	4,613	0.22%
2023/12/21	1	36.45	0.3	36.70	36.40	0.8	4,779	0.02%
2023/12/20	0	0.00	1	36.85	36.85	-1	4,832	-0.02%
2023/12/19	0.2	36.50	0	0.00	36.45	0.2	4,859	0.00%
2023/12/18	0	0.00	2.6	37.14	37.00	-2.6	4,835	-0.05%
2023/12/14	3	36.92	1.9	37.15	36.95	1.1	4,295	0.03%
2023/12/13	1	36.20	0	0.00	35.90	1	4,193	0.02%
2023/12/12	0	36.18	52	36.05	36.20	-52	4,244	-1.22%
2023/12/11	2	36.55	0	0.00	36.50	2	4,281	0.05%
2023/12/07	50	37.08	0	0.00	36.90	50	4,314	1.16%
2023/12/06	0.3	37.40	1	37.40	37.30	-0.8	4,430	-0.02%
2023/12/04	4	37.20	1	37.30	37.15	3	4,754	0.06%
2023/12/01	1	35.70	0	0.00	35.80	1	4,689	0.02%
2023/11/28	0	35.90	0	0.00	35.85	0	4,739	0.00%
2023/11/24	0	0.00	4.4	35.85	35.85	-4.4	4,687	-0.09%
2023/11/22	1	35.65	1	35.70	35.75	0	4,762	0.00%
2023/11/21	2	35.88	0	0.00	35.95	2	4,810	0.04%
2023/11/20	1.3	35.91	0	0.00	35.80	1.3	4,752	0.03%
2023/11/17	0.1	36.83	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	1	36.70	602.5	36.77	36.80	-601.4	4,779	-12.58%	大賣/鉅額交易
2023/11/15	0	0.00	1,213.1	36.67	36.70	-1,213.1	4,790	-25.32%	大賣/鉅額交易
2023/11/14	1	35.65	0.1	35.25	35.50	0.9	4,642	0.02%
2023/11/13	0.1	34.35	0.1	34.45	34.70	0.1	4,594	0.00%
2023/11/10	0.1	34.25	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	0.00	0	34.35	34.35	0	4,623	0.00%
2023/10/31	0.1	32.93	0	0.00	32.40	0.1	4,855	0.00%
2023/10/30	0	33.38	0	0.00	33.20	0	4,859	0.00%
2023/10/26	0	33.35	0	0.00	33.10	0	4,967	0.00%
2023/10/24	0	0.00	20.7	33.45	33.55	-20.7	5,088	-0.41%
2023/10/20	0.1	33.05	0	0.00	33.20	0.1	5,154	0.00%
2023/10/19	1.3	33.69	0	0.00	33.40	1.3	5,153	0.02%
2023/10/17	2	34.85	0.1	34.95	34.65	1.9	5,158	0.04%
2023/10/16	0.1	35.40	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	1.1	35.41	0.1	35.50	35.40	1	5,276	0.02%
2023/10/12	0.1	35.38	0	0.00	35.75	0.1	5,401	0.00%
2023/10/11	0	35.10	0	0.00	35.35	0	5,433	0.00%
2023/10/06	136	34.77	0.1	34.75	34.90	135.9	5,429	2.50%	大買/鉅額交易
2023/10/05	0.2	34.34	0	0.00	34.25	0.2	5,450	0.00%
2023/09/26	0.4	35.78	0	0.00	35.30	0.4	5,428	0.01%
2023/09/25	0	37.05	0	0.00	36.70	0	5,280	0.00%
2023/09/13	0.1	35.10	0	0.00	34.90	0.1	5,230	0.00%
2023/09/12	2.2	34.82	0	0.00	35.00	2.2	5,285	0.04%
2023/09/11	0.1	34.85	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	0.1	34.85	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0.2	35.23	0	0.00	35.00	0.2	5,454	0.00%
2023/09/06	0.8	35.83	0	0.00	35.60	0.8	5,452	0.01%
2023/09/05	3.5	36.63	6	36.07	36.40	-2.5	5,413	-0.05%
2023/09/04	4.2	36.10	0	0.00	36.10	4.2	5,409	0.08%
2023/09/01	1	36.65	2	36.70	36.60	-1	5,424	-0.02%
2023/08/31	1	36.75	3	36.50	36.85	-2	5,542	-0.04%
2023/08/30	0	0.00	5	36.67	36.60	-5	5,703	-0.09%
2023/08/29	0	0.00	5.2	36.31	36.65	-5.2	5,614	-0.09%
2023/08/28	1	35.65	1	34.85	35.70	0	5,309	0.00%
2023/08/24	21	33.35	2	33.30	33.30	19	5,180	0.37%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0	33.40	1	33.35	33.35	-1	5,227	-0.02%
2023/08/21	0.1	33.65	6	33.61	33.65	-5.9	5,272	-0.11%
2023/08/18	1	32.95	7	33.20	33.20	-6	5,260	-0.11%
2023/08/17	1.1	33.21	3	33.00	33.20	-1.9	5,242	-0.04%
2023/08/16	0.1	34.25	0	0.00	33.80	0.1	5,159	0.00%
2023/08/10	1	34.75	1	35.05	34.55	0	5,136	0.00%
2023/08/09	0.1	35.05	1	34.85	34.85	-0.9	5,172	-0.02%
2023/08/08	11.1	35.18	0	0.00	34.90	11.1	5,184	0.21%
2023/07/31	1	35.60	1.5	35.93	35.60	-0.5	5,166	-0.01%
2023/07/28	1.1	35.66	0	0.00	35.60	1.1	5,157	0.02%
2023/07/27	1	35.75	0	0.00	36.15	1	5,139	0.02%
2023/07/25	0	0.00	1.3	35.12	35.05	-1.3	5,106	-0.03%
2023/07/24	1	35.15	0	0.00	35.15	1	5,096	0.02%
2023/07/21	6	35.43	1	35.70	35.20	5	5,073	0.10%
2023/07/20	0	35.50	50.2	35.66	35.70	-50.2	5,147	-0.98%
2023/07/19	0.1	35.10	0	0.00	35.10	0.1	5,134	0.00%
2023/07/18	2	35.30	0	0.00	35.25	2	5,097	0.04%
2023/07/17	7	35.46	10	35.45	35.45	-3	5,114	-0.06%
2023/07/14	0.5	35.30	5	35.65	35.55	-4.5	5,150	-0.09%
2023/07/13	53	35.26	0	0.00	35.20	53	5,183	1.02%
2023/07/12	1	35.35	0	0.00	35.25	1	5,162	0.02%
2023/07/10	1	35.85	1	35.95	35.85	0	5,193	0.00%
2023/07/07	0.2	35.20	0	0.00	35.40	0.2	5,242	0.00%
2023/07/06	0	0.00	3	35.85	35.55	-3	5,242	-0.06%
2023/07/05	7	36.35	1	36.50	36.15	6	5,169	0.12%
2023/07/04	1	35.95	1	35.95	36.00	0	5,189	0.00%
2023/07/03	4	36.11	0	0.00	36.05	4	5,237	0.08%
2023/06/30	1	36.15	0	0.00	35.95	1	5,333	0.02%
2023/06/26	20	36.05	0	0.00	36.05	20	5,566	0.36%
2023/06/20	0	36.15	1	36.10	36.15	-1	5,639	-0.02%
2023/06/19	3.1	36.06	0.3	36.30	36.30	2.8	5,838	0.05%
2023/06/16	0	0.00	1	36.50	36.05	-1	6,138	-0.02%
2023/06/15	40	36.61	1	36.65	36.70	39	6,667	0.58%
2023/06/14	3	36.35	0	0.00	36.50	3	6,906	0.04%
2023/06/13	0	0.00	2.6	36.62	36.75	-2.6	7,974	-0.03%
2023/06/12	1.3	35.77	1	35.60	35.55	0.3	7,935	0.00%
2023/06/08	0	0.00	30	36.28	36.25	-30	7,979	-0.38%
2023/06/07	2	36.70	1	36.80	36.85	1	7,999	0.01%
2023/06/06	12	36.93	10	36.70	37.00	2	7,968	0.03%
2023/06/05	35	36.77	0.4	36.95	36.95	34.6	7,832	0.44%
2023/06/01	1.3	34.91	12	34.85	34.90	-10.7	7,550	-0.14%
2023/05/30	1.1	35.01	0	0.00	35.05	1.1	7,560	0.02%
2023/05/29	0.1	34.95	0	0.00	35.00	0.1	7,700	0.00%
2023/05/23	0.1	35.50	0	0.00	35.70	0.1	7,678	0.00%
2023/05/22	0	35.50	0	0.00	35.50	0	7,685	0.00%
2023/05/19	0.1	35.45	44	35.50	35.55	-43.9	7,676	-0.57%
2023/05/16	0.1	34.75	0	0.00	35.10	0.1	7,567	0.00%
2023/05/10	1	35.35	0	0.00	35.50	1	7,450	0.01%
2023/05/08	1	35.85	0	0.00	35.80	1	7,447	0.01%
2023/05/04	0	0.00	1	35.65	35.80	-1	7,481	-0.01%
2023/05/02	0	0.00	1	35.60	35.50	-1	7,619	-0.01%
2023/04/27	0	0.00	0.2	35.60	35.50	-0.2	7,726	0.00%
2023/04/25	1	36.19	0	0.00	35.40	1	7,724	0.01%
2023/04/20	0.2	35.25	0	0.00	35.05	0.2	7,657	0.00%
2023/04/19	0.1	35.40	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	11	35.73	0	0.00	35.50	11	7,615	0.14%
2023/04/17	100	35.95	0	0.00	35.95	100	7,572	1.32%
2023/04/14	1	35.75	0	0.00	36.10	1	7,546	0.01%
2023/04/12	0	0.00	0	36.05	36.15	0	7,539	0.00%
2023/04/10	81	35.50	80	35.97	35.50	1	7,443	0.01%
2023/04/07	10	35.60	0	0.00	35.65	10	7,407	0.13%
2023/04/06	1	35.20	0	0.00	35.15	1	7,338	0.01%
2023/03/29	150	34.90	2	34.85	34.90	148	7,244	2.04%	大買/鉅額交易
2023/03/27	0	0.00	5	35.40	35.50	-5	7,223	-0.07%
2023/03/24	191	35.85	0.1	35.90	35.85	190.9	7,204	2.65%	大買/鉅額交易
2023/03/23	243	35.85	0	0.00	35.85	243	7,168	3.39%	大買/鉅額交易
2023/03/22	0.5	35.95	0	0.00	35.95	0.5	7,126	0.01%
2023/03/21	2.5	35.73	5	35.35	35.65	-2.5	6,984	-0.04%
2023/03/20	430.1	34.30	6	34.10	34.30	424.1	6,702	6.33%	大買/鉅額交易
2023/03/17	800	36.44	4	36.30	36.25	796	6,127	12.99%	大買/鉅額交易
2023/03/16	6.2	36.18	6	36.23	36.25	0.2	5,954	0.00%
2023/03/15	0.3	38.35	0.6	38.35	38.35	-0.3	4,988	-0.01%
2023/03/14	1	42.70	15	42.72	42.60	-14	4,968	-0.28%
2023/03/10	0.2	43.65	4.2	43.76	43.25	-3.9	5,008	-0.08%
2023/03/09	5	44.15	10	44.00	44.10	-5	4,978	-0.10%
2023/03/07	3	44.00	0	0.00	44.10	3	5,083	0.06%
2023/03/06	2	43.43	0	0.00	43.45	2	5,069	0.04%
2023/03/03	1	43.15	1	43.25	43.25	0	5,086	0.00%
2023/03/02	1	43.15	0	0.00	43.30	1	5,100	0.02%
2023/03/01	10	43.58	1	43.60	43.60	9	5,047	0.18%
2023/02/23	0	44.70	0	44.40	44.50	0	4,861	0.00%
2023/02/22	1	44.20	1.5	44.28	44.20	-0.5	4,838	-0.01%
2023/02/20	0	0.00	2	44.45	44.40	-2	5,036	-0.04%
2023/02/17	1	44.10	0	0.00	44.10	1	5,103	0.02%
2023/02/16	0	44.15	0	0.00	44.10	0	5,221	0.00%
2023/02/15	1	44.20	0	0.00	44.00	1	5,355	0.02%
2023/02/13	13.5	44.18	0	0.00	44.05	13.5	5,538	0.24%
2023/02/10	0	44.50	0	0.00	44.40	0	5,566	0.00%
2023/02/07	4	44.69	0	44.80	44.65	4	5,700	0.07%
2023/02/06	1.1	44.79	11.4	44.77	44.70	-10.2	5,741	-0.18%
2023/02/03	0.1	45.25	1	45.20	45.10	-0.9	5,764	-0.02%
2023/02/02	0	0.00	1	45.40	45.40	-1	5,807	-0.02%
2023/02/01	0	0.00	3	45.10	45.30	-3	5,868	-0.05%
2023/01/31	1	44.75	90	44.90	44.75	-89	6,156	-1.45%
2023/01/30	90.4	44.49	12	44.55	44.70	78.4	6,185	1.27%
2023/01/17	20.8	43.64	0.6	43.70	43.90	20.2	6,144	0.33%
2023/01/13	4	43.40	7	43.40	43.35	-3	6,238	-0.05%
2023/01/10	1.2	43.27	0	0.00	43.30	1.2	6,394	0.02%
2023/01/09	0	43.60	0.3	43.65	43.75	-0.3	6,410	0.00%
2023/01/06	0.1	43.10	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	2	43.05	1.5	43.23	43.00	0.5	6,835	0.01%
2023/01/03	1	42.70	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/29	0.2	42.65	0	0.00	42.65	0.2	7,015	0.00%
2022/12/28	1	43.35	0	0.00	43.15	1	7,027	0.01%
2022/12/23	0.3	43.80	0	0.00	43.65	0.3	7,254	0.00%
2022/12/22	4	44.35	2	43.90	44.35	2	7,273	0.03%
2022/12/20	2.2	42.92	0	0.00	42.50	2.2	7,291	0.03%
2022/12/19	0	44.05	0	0.00	44.00	0	7,328	0.00%
2022/12/16	0	44.55	1.2	44.51	44.40	-1.1	7,295	-0.02%
2022/12/15	1	44.95	0	0.00	45.05	1	7,276	0.01%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	3	44.70	1	45.15	44.85	2	7,209	0.03%
2022/12/08	4.4	44.53	9	44.53	44.50	-4.6	7,180	-0.06%
2022/12/07	3.5	45.68	7.7	45.81	45.60	-4.2	7,113	-0.06%
2022/12/06	0.1	46.95	0	0.00	46.45	0.1	6,971	0.00%
2022/12/05	13.2	47.30	15	47.04	47.20	-1.8	6,913	-0.03%
2022/12/02	0.2	46.30	9.3	46.54	45.95	-9.1	6,853	-0.13%
2022/12/01	0	0.00	2	47.18	46.35	-2	6,845	-0.03%
2022/11/30	3	46.15	0	0.00	46.15	3	6,800	0.04%
2022/11/29	0	0.00	0.2	45.75	45.90	-0.2	6,709	0.00%
2022/11/28	0.2	44.90	0.2	45.25	45.25	0	6,788	0.00%
2022/11/25	0	0.00	1.3	45.45	45.35	-1.3	6,849	-0.02%
2022/11/24	0.3	44.75	0.2	44.70	45.20	0.1	6,829	0.00%
2022/11/23	0	0.00	1	44.40	44.20	-1	6,810	-0.01%
2022/11/22	0	0.00	1	44.15	43.95	-1	6,859	-0.01%
2022/11/21	0.1	44.25	2.3	44.13	44.10	-2.1	6,880	-0.03%
2022/11/18	2.1	44.35	0	0.00	44.45	2.1	6,867	0.03%
2022/11/17	2.2	43.57	0	0.00	43.95	2.2	6,861	0.03%
2022/11/16	2.7	44.58	1	44.70	44.25	1.7	6,816	0.02%
2022/11/15	0	0.00	1	45.50	45.50	-1	6,702	-0.01%
2022/11/14	2.3	45.23	0	0.00	45.25	2.3	6,637	0.03%
2022/11/11	0.4	44.53	0	0.00	44.65	0.4	6,548	0.01%
2022/11/09	4	44.04	1.3	43.82	43.60	2.7	6,546	0.04%
2022/11/08	13.3	43.01	12	43.26	43.45	1.3	6,489	0.02%
2022/11/07	0.2	41.76	1	40.75	41.80	-0.8	6,546	-0.01%
2022/11/04	2	40.05	0	0.00	40.70	2	6,674	0.03%
2022/11/03	10	40.65	10	40.35	40.35	0	6,784	0.00%
2022/11/02	7	40.42	7.3	40.89	40.90	-0.3	6,852	0.00%
2022/11/01	1.3	40.10	0.1	40.20	40.00	1.2	6,873	0.02%
2022/10/31	0.4	39.60	2	39.85	39.60	-1.6	6,907	-0.02%
2022/10/28	0.2	40.42	0	0.00	40.00	0.2	6,976	0.00%
2022/10/27	15.6	39.57	20.2	40.34	40.35	-4.6	7,020	-0.07%
2022/10/26	10.8	57.81	11	58.00	58.00	-0.2	6,861	0.00%
2022/10/25	0.5	57.88	0	0.00	58.10	0.5	7,285	0.01%
2022/10/24	1.2	59.65	0	0.00	59.00	1.2	7,298	0.02%
2022/10/20	1	58.10	2	57.50	60.50	-1	7,414	-0.01%
2022/10/19	3.1	60.16	4	59.28	58.80	-0.9	7,709	-0.01%
2022/10/18	1.1	57.86	4.1	58.24	59.00	-3.1	8,120	-0.04%
2022/10/17	2.1	54.98	3	55.93	57.40	-0.9	9,704	-0.01%
2022/10/14	11	56.18	10.5	56.60	56.50	0.5	9,729	0.01%
2022/10/13	7.6	56.89	7	57.30	54.70	0.6	10,220	0.01%
2022/10/11	0	51.70	0	0.00	51.50	0	9,732	0.00%
2022/10/07	0	53.13	2	53.40	53.60	-2	9,688	-0.02%
2022/10/06	1.1	52.74	2	51.90	53.10	-0.9	9,659	-0.01%
2022/10/05	20	51.61	0.6	51.65	51.40	19.4	9,655	0.20%
2022/10/04	4.6	49.22	33.2	49.57	50.30	-28.6	9,677	-0.30%
2022/10/03	1	50.20	0	0.00	49.85	1	9,596	0.01%
2022/09/29	2	51.50	1	51.50	51.40	1	9,562	0.01%
2022/09/28	0.1	52.32	0	0.00	50.60	0.1	9,600	0.00%
2022/09/27	0.1	53.74	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	0	54.00	5	53.46	53.50	-5	9,574	-0.05%
2022/09/23	1	56.40	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1.1	56.57	0	0.00	56.50	1.1	9,599	0.01%
2022/09/21	0	58.60	0	0.00	58.40	0	9,561	0.00%
2022/09/20	1	58.80	0	0.00	58.90	1	9,553	0.01%
2022/09/19	2.2	58.54	1	58.20	58.00	1.2	9,556	0.01%
2022/09/16	0.2	59.70	0	0.00	59.80	0.2	9,573	0.00%
2022/09/14	0	59.00	0	0.00	59.00	0	9,595	0.00%
2022/09/13	2.1	60.35	19	60.56	60.70	-16.9	9,604	-0.18%
2022/09/07	2.1	58.33	0	0.00	58.00	2.1	9,759	0.02%
2022/09/06	1.1	60.25	2	59.70	60.00	-0.9	9,736	-0.01%
2022/09/05	0	59.30	0	0.00	59.90	0	9,788	0.00%
2022/09/02	1	59.70	5	59.66	59.20	-4	9,859	-0.04%
2022/09/01	3.4	61.20	2	60.80	61.30	1.4	9,779	0.01%
2022/08/31	1	63.50	0	0.00	63.10	1	9,717	0.01%
2022/08/30	0	63.20	2	63.40	63.40	-2	9,714	-0.02%
2022/08/29	1.5	62.24	1.4	62.80	62.80	0.1	9,725	0.00%
2022/08/26	3.4	63.59	5	63.96	64.30	-1.6	9,730	-0.02%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/24	1	62.40	0	0.00	62.60	1	9,758	0.01%
2022/08/23	2.6	62.11	0	0.00	61.80	2.6	9,953	0.03%
2022/08/22	0.2	63.00	0	0.00	63.20	0.2	10,007	0.00%
2022/08/19	1.3	62.22	2	62.60	63.00	-0.7	10,012	-0.01%
2022/08/18	0.1	62.95	0	0.00	63.00	0.1	10,003	0.00%
2022/08/17	2	63.25	0	0.00	63.30	2	9,993	0.02%
2022/08/16	1.4	62.93	3	63.50	63.50	-1.6	9,996	-0.02%
2022/08/15	2.7	64.72	1	64.90	64.90	1.7	9,864	0.02%
2022/08/12	5.3	63.25	10	62.76	63.00	-4.7	9,811	-0.05%
2022/08/11	2	64.27	2	63.60	64.50	0	9,774	0.00%
2022/08/10	2.8	60.67	3.5	61.36	61.50	-0.7	9,669	-0.01%
2022/08/09	0	60.00	1	59.70	60.00	-1	9,575	-0.01%
2022/08/08	0.9	58.00	0	0.00	58.00	0.9	9,580	0.01%
2022/08/05	2.2	56.79	1	57.40	57.70	1.2	9,675	0.01%
2022/08/04	2.2	55.09	2	55.80	56.00	0.2	9,803	0.00%
2022/08/03	1	56.40	1	56.30	56.40	0	9,749	0.00%
2022/08/02	1.6	57.85	1	57.50	57.90	0.6	9,726	0.01%
2022/08/01	100.4	55.86	98	56.92	57.90	2.4	9,782	0.02%
2022/07/29	1.2	54.80	0	0.00	54.80	1.2	9,333	0.01%
2022/07/28	0	60.80	1	60.90	60.80	-1	9,592	-0.01%
2022/07/27	2.6	59.94	1	61.10	60.80	1.6	9,631	0.02%
2022/07/26	6.4	60.89	7	60.54	61.10	-0.6	9,605	-0.01%
2022/07/25	16.1	58.40	8	58.38	59.60	8.1	9,320	0.09%
2022/07/22	32.1	57.52	24	57.30	58.00	8.1	9,034	0.09%
2022/07/21	1.6	59.20	0	0.00	59.20	1.6	8,254	0.02%
2022/07/20	9	68.10	3.7	68.49	65.70	5.3	8,214	0.06%
2022/07/19	0.1	72.90	2	72.80	72.90	-1.9	7,723	-0.03%
2022/07/18	0	73.00	0	0.00	72.80	0	7,758	0.00%
2022/07/13	0	0.00	2	71.25	71.20	-2	7,796	-0.03%
2022/07/12	2	69.50	0	0.00	69.10	2	7,877	0.03%
2022/07/11	2	69.25	0	0.00	69.40	2	7,850	0.03%
2022/07/08	0	71.10	0.1	71.10	70.90	0	7,817	0.00%
2022/07/07	1.1	69.34	2	70.60	71.00	-0.9	7,858	-0.01%
2022/07/06	2	70.20	1	69.80	69.90	1	8,040	0.01%
2022/07/05	2	71.25	0	0.00	71.40	2	8,002	0.02%
2022/07/01	3	71.20	1	72.90	70.30	2	8,025	0.02%
2022/06/30	12	73.34	0	0.00	73.40	12	7,927	0.15%
2022/06/29	0	0.00	1	75.10	74.80	-1	7,915	-0.01%
2022/06/28	1	74.60	0	0.00	74.80	1	7,956	0.01%
2022/06/24	1.1	73.85	3	73.80	74.50	-1.9	8,124	-0.02%
2022/06/23	9	71.97	18.5	72.00	72.70	-9.5	8,146	-0.12%
2022/06/22	5	72.92	1	73.00	72.70	4	8,246	0.05%
2022/06/21	1.1	73.97	0.2	73.80	74.40	1	8,256	0.01%
2022/06/20	0.2	73.90	0	0.00	72.60	0.2	8,320	0.00%
2022/06/17	2	75.00	2	74.50	74.30	0	8,386	0.00%
2022/06/16	1	77.10	1	75.60	75.70	0	8,421	0.00%
2022/06/15	3.2	77.04	3	77.07	77.00	0.2	8,689	0.00%
2022/06/14	0	0.00	3	76.87	77.30	-3	8,740	-0.03%
2022/06/13	3	76.33	4	76.33	75.70	-1	8,821	-0.01%
2022/06/10	22.5	78.41	21.9	77.76	78.50	0.6	8,757	0.01%
2022/06/09	0	78.40	0	0.00	78.40	0	8,756	0.00%
2022/06/08	1	77.90	2	77.95	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	0.1	77.60	0	0.00	77.60	0.1	8,844	0.00%
2022/06/02	0	0.00	1.6	76.33	76.20	-1.6	8,997	-0.02%
2022/06/01	0	0.00	1	76.30	76.10	-1	9,142	-0.01%
2022/05/31	0	0.00	4	75.60	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	5	74.18	75.00	-5	9,004	-0.06%
2022/05/27	1	72.40	1	72.90	72.80	0	8,955	0.00%
2022/05/26	3	72.67	2.1	72.75	72.00	0.9	9,021	0.01%
2022/05/25	1	72.50	0	0.00	72.50	1	9,173	0.01%
2022/05/24	0	72.20	0	0.00	71.70	0	9,462	0.00%
2022/05/20	0.2	72.90	1	73.10	72.70	-0.8	9,745	-0.01%
2022/05/19	3.4	71.94	0	0.00	71.90	3.4	9,872	0.03%
2022/05/18	3	73.38	6	72.92	73.80	-3	9,887	-0.03%
2022/05/17	2	70.60	1	71.20	71.30	1	9,881	0.01%
2022/05/16	0	0.00	1	71.50	70.20	-1	9,838	-0.01%
2022/05/13	4	71.29	4	70.00	71.50	0	9,759	0.00%
2022/05/12	8	70.99	0	0.00	69.80	8	9,667	0.08%
2022/05/11	12	74.32	2	73.40	73.40	10	9,487	0.11%
2022/05/10	5.3	73.33	2	72.90	74.30	3.3	9,478	0.03%
2022/05/09	3.1	74.20	0	0.00	74.00	3.1	9,401	0.03%
2022/05/06	6.1	75.89	2	76.40	76.40	4.1	9,293	0.04%
2022/05/05	14.5	78.44	19	77.44	77.70	-4.5	9,294	-0.05%
2022/05/04	3	80.37	1	80.20	80.30	2	8,937	0.02%
2022/05/03	1	79.40	2	79.20	79.60	-1	8,877	-0.01%
2022/04/29	0	77.90	2	78.15	78.30	-2	8,755	-0.02%
2022/04/28	10	77.63	0	0.00	77.50	10	8,743	0.11%
2022/04/27	34	77.14	25	77.86	78.90	9	8,590	0.10%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2.1	67.50	0	0.00	67.80	2.1	7,794	0.03%
2022/04/22	0.1	69.20	0	0.00	69.10	0.1	7,749	0.00%
2022/04/21	1	70.11	2.1	70.16	69.90	-1	7,781	-0.01%
2022/04/20	1	70.20	0	0.00	70.30	1	7,799	0.01%
2022/04/19	1.1	70.60	1	71.40	70.20	0.1	7,905	0.00%
2022/04/18	7.1	71.38	2	69.95	69.80	5.1	8,173	0.06%
2022/04/15	0	73.00	2	72.50	72.50	-2	8,063	-0.02%
2022/04/14	2	73.85	3	74.77	73.80	-1	8,033	-0.01%
2022/04/13	4	74.40	5	74.74	74.30	-1	8,065	-0.01%
2022/04/12	3.1	74.99	13.4	73.47	73.20	-10.4	8,002	-0.13%
2022/04/11	1	77.80	5.1	78.60	77.80	-4	7,785	-0.05%
2022/04/08	0	0.00	4	78.10	79.10	-4	7,767	-0.05%
2022/04/07	0	77.80	0	78.05	77.50	0	7,746	0.00%
2022/04/06	1.1	79.80	1	78.90	79.80	0.1	7,673	0.00%
2022/04/01	2	78.90	5	78.82	79.10	-3	7,626	-0.04%
2022/03/31	2	79.60	0	0.00	79.30	2	7,628	0.03%
2022/03/29	9	79.09	2	77.90	79.20	7	7,527	0.09%
2022/03/28	4	76.20	1.1	77.17	77.20	2.9	7,434	0.04%
2022/03/25	0	0.00	3	76.27	77.20	-3	7,414	-0.04%
2022/03/24	3	75.20	2	75.00	75.10	1	7,271	0.01%
2022/03/23	1.1	74.08	1	74.60	74.90	0.1	7,250	0.00%
2022/03/22	0.1	73.37	1	72.70	73.60	-0.9	7,157	-0.01%
2022/03/21	3.1	71.90	6	72.32	71.90	-2.9	7,055	-0.04%
2022/03/18	0.1	72.10	0	0.00	73.00	0.1	6,990	0.00%
2022/03/17	0	70.60	0	0.00	70.80	0	6,786	0.00%
2022/03/16	9.1	71.49	2	69.90	70.10	7.1	6,737	0.11%
2022/03/15	4	72.20	15	71.75	71.70	-11	6,594	-0.17%
2022/03/14	1.2	72.10	1	72.80	72.10	0.2	6,578	0.00%
2022/03/11	4	71.75	3	72.10	72.10	1	6,614	0.02%
2022/03/10	4	71.60	2	71.65	71.90	2	6,630	0.03%
2022/03/09	2	69.40	2	69.40	69.90	0	6,627	0.00%
2022/03/08	2.6	69.22	0	0.00	67.60	2.6	6,590	0.04%
2022/03/07	4.1	70.61	4	70.40	70.60	0.1	6,421	0.00%
2022/03/04	2	73.40	1.2	73.68	73.30	0.8	6,411	0.01%
2022/03/03	3.1	73.44	1	73.80	73.60	2.1	6,550	0.03%
2022/03/02	0.1	71.50	1	72.20	72.40	-0.9	6,620	-0.01%
2022/03/01	0	0.00	4	71.33	72.00	-4	6,599	-0.06%
2022/02/25	13.1	71.54	10	71.62	71.60	3.1	6,532	0.05%
2022/02/24	4.1	72.30	3	72.57	71.50	1.1	6,388	0.02%
2022/02/23	10	73.68	11	74.02	74.40	-1	6,141	-0.02%
2022/02/22	16	71.77	19	71.68	71.80	-3	6,098	-0.05%
2022/02/21	4.1	71.80	5.1	71.66	71.90	-1	5,982	-0.02%
2022/02/18	1	67.98	4	69.00	69.90	-3	5,863	-0.05%
2022/02/17	1	68.20	5	68.80	68.80	-4	5,808	-0.07%
2022/02/16	2	67.80	0	0.00	67.80	2	5,947	0.03%
2022/02/15	8	68.03	0	0.00	67.50	8	6,047	0.13%
2022/02/14	5.1	67.50	4.5	67.47	67.50	0.6	6,087	0.01%
2022/02/11	7	68.70	17.6	68.60	68.90	-10.6	6,110	-0.17%
2022/02/10	1	68.51	2	68.10	68.80	-1	6,203	-0.02%
2022/02/09	3	67.80	10	67.50	67.70	-7	6,179	-0.11%
2022/02/08	4.1	67.75	1	68.00	67.70	3.1	6,283	0.05%
2022/02/07	0	0.00	7	65.10	67.20	-7	6,266	-0.11%
2022/01/26	0	0.00	15.1	63.44	63.70	-15.1	6,224	-0.24%
2022/01/25	0.1	63.60	0	0.00	63.40	0.1	6,480	0.00%
2022/01/24	0.3	63.40	2.1	64.11	64.40	-1.8	6,577	-0.03%
2022/01/21	3	64.83	0	0.00	64.80	3	6,731	0.04%
2022/01/19	1.1	66.01	0	0.00	66.00	1.1	7,402	0.01%
2022/01/18	0	67.00	0	0.00	67.00	0	7,750	0.00%
2022/01/14	8	66.15	9	66.22	66.00	-1	8,057	-0.01%
2022/01/13	1	66.60	1	66.40	67.00	0	8,087	0.00%
2022/01/12	2	66.50	1	66.40	66.50	1	8,079	0.01%
2022/01/11	38	65.68	22.1	65.90	67.00	15.9	7,972	0.20%
2022/01/10	0.1	63.90	2	63.45	63.90	-1.9	7,738	-0.02%
2022/01/07	1.6	62.94	1.8	63.22	62.80	-0.2	7,732	0.00%
2022/01/06	5	63.66	12	63.39	63.60	-7	7,738	-0.09%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/03	0	0.00	11	63.48	63.60	-11	7,931	-0.14%
2021/12/30	4	63.70	3	63.97	63.80	1	7,940	0.01%
2021/12/29	0.6	63.40	0	0.00	63.50	0.6	8,031	0.01%
2021/12/28	1.1	62.90	0	0.00	63.00	1.1	8,085	0.01%
2021/12/27	2	62.95	1.1	63.04	63.00	0.9	8,192	0.01%
2021/12/24	2	63.45	1	63.50	63.30	1	8,294	0.01%
2021/12/23	2	62.40	2	62.60	62.50	0	8,336	0.00%
2021/12/22	0	0.00	6	62.10	62.00	-6	8,446	-0.07%
2021/12/21	0	62.50	3	62.60	62.40	-3	8,678	-0.03%
2021/12/20	2.1	61.36	1	61.10	61.40	1.1	9,124	0.01%
2021/12/17	1	61.51	1	61.60	61.30	0	9,432	0.00%
2021/12/15	1	62.10	0	0.00	61.90	1	10,653	0.01%
2021/12/14	2	60.80	3	62.00	61.00	-1	10,919	-0.01%
2021/12/13	2.1	62.58	6	62.60	61.60	-3.9	11,008	-0.04%
2021/12/10	9	63.24	0	0.00	63.20	9	11,117	0.08%
2021/12/09	1	64.10	0	0.00	64.00	1	11,358	0.01%
2021/12/08	1	64.70	0	0.00	64.10	1	11,789	0.01%
2021/12/07	5	63.94	3	64.07	64.40	2	12,028	0.02%
2021/12/06	6	63.02	0.2	63.00	63.00	5.8	12,160	0.05%
2021/12/03	4	63.70	0	0.00	63.40	4	12,276	0.03%
2021/12/02	0	0.00	0.1	64.36	63.70	-0.1	12,428	0.00%
2021/12/01	2	64.20	0	0.00	64.80	2	12,676	0.02%
2021/11/30	0	0.00	3	64.70	64.20	-3	12,675	-0.02%
2021/11/29	3	63.00	8.7	62.75	63.80	-5.7	12,668	-0.04%
2021/11/26	8.4	65.12	1	65.80	64.90	7.4	12,667	0.06%
2021/11/24	3	66.50	2	67.10	66.90	1	12,709	0.01%
2021/11/23	0	66.80	0.3	66.70	66.50	-0.3	12,738	0.00%
2021/11/22	1	66.70	19	66.30	66.70	-18	12,707	-0.14%
2021/11/19	5	67.70	2	67.40	67.10	3	12,660	0.02%
2021/11/17	1	68.10	0	0.00	68.90	1	12,501	0.01%
2021/11/16	1.6	68.48	0	0.00	68.50	1.6	12,484	0.01%
2021/11/15	1	69.90	4	69.23	69.00	-3	12,470	-0.02%
2021/11/12	2	68.35	8.1	67.75	68.50	-6.1	12,312	-0.05%
2021/11/11	1	66.50	0	0.00	66.70	1	12,278	0.01%
2021/11/10	5	67.24	3	66.80	66.80	2	12,311	0.02%
2021/11/09	1	66.60	0	0.00	67.50	1	12,330	0.01%
2021/11/08	3	67.37	1.9	67.53	67.50	1.1	12,253	0.01%
2021/11/05	3.1	67.04	3	66.70	67.00	0.1	12,270	0.00%
2021/11/04	4	69.18	0	0.00	68.50	4	12,132	0.03%
2021/11/03	1	69.30	4	69.63	69.60	-3	12,059	-0.02%
2021/11/02	3	68.94	5	68.74	68.20	-2	11,962	-0.02%
2021/11/01	2	70.50	3	70.87	70.90	-1	11,713	-0.01%
2021/10/29	5	70.76	3.1	71.06	70.90	1.9	11,593	0.02%
2021/10/28	3	69.80	6	69.85	69.90	-3	11,409	-0.03%
2021/10/27	30.1	69.20	23.1	68.80	69.90	7	11,209	0.06%
2021/10/26	41	64.41	42.2	66.26	67.20	-1.2	10,637	-0.01%
2021/10/25	3.1	61.14	6	61.47	61.90	-2.9	10,289	-0.03%
2021/10/22	6	59.48	7.3	59.84	60.80	-1.3	10,202	-0.01%
2021/10/21	6.1	58.23	7	58.17	58.20	-0.9	10,106	-0.01%
2021/10/20	1	56.70	0	0.00	57.30	1	10,103	0.01%
2021/10/19	1	56.99	1	56.20	57.00	0	10,262	0.00%
2021/10/18	3	56.33	2	55.75	56.40	1	10,314	0.01%
2021/10/15	1	54.90	0	0.00	55.20	1	10,382	0.01%
2021/10/13	0.1	54.80	1	54.60	54.80	-1	10,588	-0.01%
2021/10/12	2	55.30	0	0.00	55.30	2	10,583	0.02%
2021/10/08	4.2	56.73	1	57.00	56.80	3.2	10,518	0.03%
2021/10/06	11.1	55.95	3	56.10	55.30	8.1	10,674	0.08%
2021/10/05	6	55.18	6	55.37	56.00	0	10,724	0.00%
2021/10/04	1.1	55.35	10	55.70	55.30	-8.9	10,856	-0.08%
2021/10/01	3.1	56.50	1	56.70	56.00	2.1	11,058	0.02%
2021/09/30	15	57.96	2	57.40	57.40	13	11,098	0.12%
2021/09/29	3	58.10	8	57.49	57.40	-5	11,014	-0.05%
2021/09/28	17	56.79	8	57.80	57.90	9	10,929	0.08%
2021/09/27	10.4	57.48	2	57.40	56.10	8.4	10,701	0.08%
2021/09/24	12.7	60.58	7	60.50	59.80	5.7	10,230	0.06%
2021/09/23	14	60.82	4.1	61.07	61.10	9.9	9,950	0.10%
2021/09/22	8	82.01	4	81.70	82.30	4	9,324	0.04%
2021/09/17	2.3	84.98	12.5	84.78	85.00	-10.2	9,002	-0.11%
2021/09/16	2	83.90	4.5	84.56	83.90	-2.5	8,754	-0.03%
2021/09/15	8	84.08	2	84.80	84.60	6	8,643	0.07%
2021/09/14	4	82.48	2	82.25	83.50	2	8,435	0.02%
2021/09/13	10.3	82.33	15	81.97	81.50	-4.7	8,187	-0.06%
2021/09/10	9	79.77	8	80.28	81.20	1	7,808	0.01%
2021/09/09	6	75.97	3	77.23	78.50	3	7,588	0.04%
2021/09/08	3	75.17	10.1	75.65	75.10	-7.1	7,397	-0.10%
2021/09/07	11	74.83	17	75.22	76.10	-6	7,242	-0.08%
2021/09/06	20	73.75	11	72.84	73.60	9	7,053	0.13%
2021/09/03	4	70.05	1	70.10	69.90	3	6,790	0.04%
2021/09/02	3	71.07	4.4	70.59	69.40	-1.4	6,743	-0.02%
2021/09/01	4	71.25	18.5	69.99	71.30	-14.5	6,592	-0.22%
2021/08/31	3	68.33	3	67.47	69.30	0	6,396	0.00%
2021/08/30	3	67.17	4	67.50	67.60	-1	6,261	-0.02%
2021/08/27	1	66.60	1	65.50	66.90	0	6,208	0.00%
2021/08/26	2	65.40	0	0.00	65.30	2	6,145	0.03%
2021/08/23	4	64.55	0	0.00	64.80	4	6,169	0.06%
2021/08/20	0.1	62.70	0	0.00	63.00	0.1	6,168	0.00%
2021/08/19	0	0.00	3	63.73	63.60	-3	6,197	-0.05%
2021/08/18	7	65.37	2	64.60	65.40	5	6,155	0.08%
2021/08/17	1.1	64.22	10	63.94	63.50	-8.9	6,094	-0.15%
2021/08/16	5.3	67.00	0	0.00	65.90	5.3	6,041	0.09%
2021/08/13	1	67.80	1	67.60	67.80	0	5,959	0.00%
2021/08/12	1	67.00	3	66.17	67.00	-2	5,897	-0.03%
2021/08/11	5.1	65.85	1	65.70	65.30	4.1	5,920	0.07%
2021/08/09	14	64.90	1	65.50	64.90	13	6,139	0.21%
2021/08/05	1	64.80	1	64.80	64.70	0	6,402	0.00%
2021/08/04	0	0.00	1	64.70	65.00	-1	6,738	-0.01%
2021/08/03	1	64.20	0	0.00	64.30	1	6,917	0.01%
2021/07/27	2	62.60	0	0.00	62.10	2	7,230	0.03%
2021/07/26	1	65.50	2	65.90	64.80	-1	7,176	-0.01%
2021/07/23	0	0.00	4	65.98	66.40	-4	7,135	-0.06%
2021/07/22	1	64.80	4	65.30	65.00	-3	6,977	-0.04%
2021/07/21	3	64.67	2	65.85	65.10	1	6,938	0.01%
2021/07/20	5	66.10	0	0.00	65.80	5	6,906	0.07%
2021/07/19	4	67.46	4	66.80	66.60	-0.1	6,888	0.00%
2021/07/16	0	0.00	2	65.20	65.60	-2	6,921	-0.03%
2021/07/15	3	64.40	4	64.38	64.80	-1	6,945	-0.01%
2021/07/14	3	63.33	4.1	63.70	63.30	-1.1	6,955	-0.02%
2021/07/13	7	64.77	5	65.00	64.00	2	7,001	0.03%
2021/07/12	6	64.85	30	64.20	65.40	-24	6,962	-0.34%
2021/07/09	9.3	62.61	2	63.05	62.90	7.3	6,865	0.11%
2021/07/08	9	62.09	28.6	61.87	62.90	-19.6	6,744	-0.29%
2021/07/07	4	58.88	3	59.03	59.10	1	6,524	0.02%
2021/07/05	2.1	56.80	7	56.80	56.70	-4.9	6,492	-0.08%
2021/07/02	2	56.45	0.2	56.60	56.40	1.8	6,586	0.03%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/30	12	56.86	1	56.40	56.60	11	6,742	0.16%
2021/06/28	6	57.20	11.2	56.04	57.60	-5.2	6,848	-0.08%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/22	0.1	54.00	0	0.00	53.80	0.1	7,489	0.00%
2021/06/21	1	53.70	0	0.00	53.90	1	7,565	0.01%
2021/06/18	1.1	53.27	3	53.77	54.00	-1.9	7,566	-0.03%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	4	53.50	0	0.00	53.40	4	7,669	0.05%
2021/06/15	3.2	53.54	35	53.60	53.70	-31.8	7,756	-0.41%
2021/06/11	0	0.00	3	53.10	53.20	-3	7,884	-0.04%
2021/06/10	0.2	52.30	0	0.00	52.30	0.2	7,938	0.00%
2021/06/09	0.3	52.30	1	52.20	52.10	-0.7	7,982	-0.01%
2021/06/08	3	52.10	0	0.00	52.30	3	8,079	0.04%
2021/06/04	1	52.50	1	52.40	52.50	0	8,346	0.00%
2021/06/03	2	52.70	0	0.00	52.70	2	8,488	0.02%
2021/06/02	8	52.60	0	0.00	52.50	8	8,578	0.09%
2021/05/27	5	51.70	0	0.00	52.00	5	8,795	0.06%
2021/05/25	0	0.00	0.1	51.60	51.70	-0.1	8,879	0.00%
2021/05/24	2	51.40	0	0.00	51.50	2	8,946	0.02%
2021/05/21	1	51.50	0	0.00	51.70	1	9,023	0.01%
2021/05/20	1	50.90	0	0.00	51.00	1	9,068	0.01%
2021/05/19	1.1	51.22	0	0.00	51.20	1.1	9,040	0.01%
2021/05/18	0	51.00	22.5	49.39	51.00	-22.5	9,037	-0.25%
2021/05/17	1	48.50	11	48.83	48.45	-10	8,988	-0.11%
2021/05/14	1.4	51.00	0	0.00	51.00	1.4	8,783	0.02%
2021/05/13	18	49.98	10.5	48.66	49.85	7.5	8,642	0.09%
2021/05/12	8.1	50.00	28	49.83	50.20	-20	8,526	-0.23%
2021/05/11	9	54.01	38	53.83	53.80	-29	8,165	-0.36%
2021/05/10	9	53.50	11	54.32	54.60	-2	7,961	-0.03%
2021/05/07	0	0.00	2	53.50	53.50	-2	7,907	-0.03%
2021/05/06	10	53.00	1	52.80	53.00	9	7,904	0.11%
2021/05/05	28.1	52.50	45	52.55	52.50	-16.9	7,852	-0.22%
2021/05/04	40	53.75	7	52.31	52.20	33	7,773	0.42%
2021/05/03	0	0.00	1	53.10	53.10	-1	7,497	-0.01%
2021/04/29	1	53.20	0	0.00	53.10	1	7,427	0.01%
2021/04/28	2	53.65	0	0.00	53.70	2	7,378	0.03%
2021/04/27	4	53.80	3	53.80	54.10	1	7,421	0.01%
2021/04/26	2	53.95	11	54.28	54.30	-9	7,393	-0.12%
2021/04/23	3	52.73	2	53.15	53.20	1	7,335	0.01%
2021/04/22	1	53.60	2	54.15	52.70	-1	7,311	-0.01%
2021/04/21	2	53.35	2	53.60	54.10	0	7,133	0.00%
2021/04/20	2.1	52.72	25	53.10	53.10	-22.9	7,055	-0.32%
2021/04/19	21.3	52.86	2.1	52.71	53.10	19.2	7,025	0.27%
2021/04/16	11	51.40	6	50.28	51.40	5	6,894	0.07%
2021/04/15	1.3	50.00	2	50.20	50.10	-0.7	6,783	-0.01%
2021/04/14	2	49.48	1.5	49.65	49.55	0.5	6,728	0.01%
2021/04/12	10.3	49.84	0.1	49.80	49.95	10.2	6,649	0.15%
2021/04/09	4.3	49.43	6	49.49	49.45	-1.7	6,629	-0.03%
2021/04/07	5	49.80	0	0.00	50.00	5	6,455	0.08%
2021/04/06	7.9	49.98	3	50.00	50.00	4.9	6,395	0.08%
2021/04/01	26	49.41	3	49.57	49.60	23	6,285	0.37%
2021/03/31	2.3	49.46	12	49.28	49.50	-9.7	6,175	-0.16%
2021/03/30	11	48.97	5	48.84	48.90	6	6,036	0.10%
2021/03/29	33.6	48.77	21	48.94	48.85	12.6	5,902	0.21%
2021/03/26	2	45.45	1	45.40	45.75	1	5,279	0.02%
2021/03/25	0	0.00	2	45.10	45.20	-2	5,226	-0.04%
2021/03/24	0	0.00	1	45.30	44.40	-1	5,136	-0.02%
2021/03/23	2	44.85	5	44.80	45.20	-3	5,052	-0.06%
2021/03/22	1	44.25	0	0.00	44.85	1	5,014	0.02%
2021/03/19	2	44.45	5	44.29	44.55	-3	4,970	-0.06%
2021/03/18	1	44.80	2	45.18	45.15	-1	4,895	-0.02%
2021/03/17	17	44.67	2.2	45.24	45.30	14.8	4,839	0.31%
2021/03/16	1.6	44.22	0	0.00	44.40	1.6	4,730	0.03%
2021/03/15	1	43.25	1	43.25	43.75	0	4,852	0.00%
2021/03/11	6.1	44.13	3	44.00	43.80	3.1	4,909	0.06%
2021/03/10	3	43.77	7	43.91	43.85	-4	4,774	-0.08%
2021/03/09	3.4	43.14	4	43.15	43.50	-0.6	4,695	-0.01%
2021/03/08	2.1	42.61	17	42.63	42.75	-14.9	4,623	-0.32%
2021/03/05	3	42.08	3	42.08	42.15	0	4,621	0.00%
2021/03/04	1	42.10	2	42.30	42.20	-1	4,853	-0.02%
2021/03/03	0	42.00	0	0.00	42.05	0	4,788	0.00%
2021/03/02	1	41.80	6	42.07	41.60	-5	4,714	-0.11%
2021/02/26	1.5	41.50	10	41.40	41.70	-8.5	4,687	-0.18%
2021/02/25	0	0.00	10	41.65	41.65	-10	4,612	-0.22%
2021/02/24	10	41.77	3	41.60	41.45	7	4,608	0.15%
2021/02/23	1	41.65	4	41.53	41.75	-3	4,563	-0.07%
2021/02/22	2	41.25	1	41.20	41.20	1	4,583	0.02%
2021/02/18	0	40.85	1	40.80	40.90	-1	4,534	-0.02%
2021/02/17	0.1	40.15	23	40.15	40.20	-22.9	4,507	-0.51%
2021/02/05	0	0.00	2.4	39.45	39.50	-2.4	4,506	-0.05%
2021/02/04	0.2	39.45	0	0.00	39.45	0.2	4,576	0.00%
2021/02/02	1	39.25	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1	38.60	0	0.00	38.80	1	4,840	0.02%
2021/01/29	1	38.85	0	0.00	38.75	1	4,864	0.02%
2021/01/28	2	39.18	0	0.00	39.25	2	4,838	0.04%
2021/01/22	0	0.00	2	39.45	39.60	-2	4,948	-0.04%
2021/01/21	1	39.90	0	0.00	39.50	1	5,016	0.02%
2021/01/20	21	39.56	3	39.42	39.35	18	5,139	0.35%
2021/01/19	4	40.10	10	40.02	40.00	-6	5,446	-0.11%
2021/01/18	3.1	39.89	11	40.02	40.20	-7.9	5,425	-0.15%
2021/01/15	0	0.00	1	40.45	40.25	-1	5,380	-0.02%
2021/01/14	0	0.00	2	40.70	40.70	-2	5,366	-0.04%
2021/01/13	0	0.00	2	40.68	40.70	-2	5,365	-0.04%
2021/01/12	1	40.75	0	0.00	40.50	1	5,374	0.02%
2021/01/08	0	40.35	0	0.00	40.35	0	5,361	0.00%
2021/01/07	0.1	40.25	1	40.40	40.25	-0.9	5,373	-0.02%
2021/01/06	5	40.55	1	40.35	40.20	4	5,376	0.07%
2021/01/05	0	0.00	5	40.70	40.70	-5	5,327	-0.09%
2021/01/04	2.1	40.80	0	0.00	40.70	2.1	5,346	0.04%
2020/12/31	2	40.90	0	0.00	40.90	2	5,360	0.04%
2020/12/30	1	40.60	7	40.70	40.75	-6	5,371	-0.11%
2020/12/29	3	40.68	0	0.00	40.60	3	5,378	0.06%
2020/12/28	6	40.60	10	40.50	40.55	-4	5,409	-0.07%
2020/12/25	1	40.85	11	40.60	40.60	-10	5,433	-0.18%
2020/12/23	0	0.00	2	40.10	40.10	-2	5,534	-0.04%
2020/12/21	1	40.55	0	0.00	40.60	1	5,573	0.02%
2020/12/17	2	40.75	3	40.60	40.75	-1	5,590	-0.02%
2020/12/16	1.1	40.71	0	0.00	40.75	1.1	5,582	0.02%
2020/12/15	6	40.49	0	0.00	40.45	6	5,575	0.11%
2020/12/14	0	0.00	2	40.55	40.45	-2	5,559	-0.04%
2020/12/11	2	40.65	33.5	40.42	40.55	-31.5	5,568	-0.57%
2020/12/10	1	40.20	8	40.28	40.35	-7	5,520	-0.13%
2020/12/09	18	40.48	9	40.33	40.40	9	5,490	0.16%
2020/12/08	5	41.55	11	41.39	41.20	-6	5,326	-0.11%
2020/12/07	15.1	41.78	8	41.73	41.75	7.1	5,223	0.14%
2020/12/04	0	0.00	11	41.50	41.55	-11	5,175	-0.21%
2020/12/02	4	41.38	0	0.00	41.25	4	5,134	0.08%
2020/12/01	14	41.63	5.5	42.34	41.65	8.5	5,124	0.17%
2020/11/30	1	42.05	12	41.94	42.05	-11	5,073	-0.22%
2020/11/27	1	40.85	20.9	41.19	41.35	-19.9	4,872	-0.41%
2020/11/26	10	40.95	2	40.85	41.00	8	4,964	0.16%
2020/11/25	2	41.00	0.1	40.80	40.80	1.9	5,174	0.04%
2020/11/24	2	41.05	0	0.00	41.00	2	5,340	0.04%
2020/11/23	10	41.34	0	0.00	41.30	10	5,495	0.18%
2020/11/20	5.5	41.21	0	0.00	41.40	5.5	5,501	0.10%
2020/11/19	4	41.45	38	41.51	41.40	-34	5,590	-0.61%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	40.85	1	40.90	40.85	-1	5,622	-0.02%
2020/11/16	0.7	40.75	2	40.90	40.80	-1.3	5,871	-0.02%
2020/11/13	2	40.58	0	0.00	40.70	2	6,573	0.03%
2020/11/12	0	0.00	1	41.50	40.85	-1	6,742	-0.01%
2020/11/11	1	40.90	1	41.20	41.40	0	6,913	0.00%
2020/11/10	8	40.84	10	40.89	40.65	-2	6,835	-0.03%
2020/11/09	11	40.15	1	40.30	40.20	10	6,776	0.15%
2020/11/06	0.1	40.15	1	40.15	40.05	-0.9	6,781	-0.01%
2020/11/04	2	39.90	0	0.00	40.00	2	6,756	0.03%
2020/11/02	0.9	39.70	0	0.00	39.70	0.9	6,788	0.01%
2020/10/30	0	0.00	29	39.98	39.50	-29	6,796	-0.43%
2020/10/29	2	40.05	1	40.00	40.05	1	6,757	0.01%
2020/10/28	3	40.77	3	40.77	40.55	0	6,752	0.00%
2020/10/27	64.1	40.84	51	41.17	41.05	13.1	6,679	0.20%
2020/10/26	1	38.75	0	0.00	38.75	1	6,324	0.02%
2020/10/23	0	0.00	0.4	38.80	38.70	-0.4	6,412	-0.01%
2020/10/20	0	0.00	1	38.70	38.50	-1	6,543	-0.02%
2020/10/19	6	38.50	4	38.50	38.55	2	6,523	0.03%
2020/10/16	3.1	38.30	0	0.00	38.20	3.1	6,513	0.05%
2020/10/15	2	38.53	1	38.50	38.55	1	6,509	0.02%
2020/10/13	1	38.80	1	39.00	38.95	0	6,644	0.00%
2020/10/12	3	39.08	0	0.00	38.85	3	6,755	0.04%
2020/10/08	2.1	39.21	0	0.00	39.30	2.1	6,856	0.03%
2020/10/06	0.1	39.80	0	0.00	39.90	0.1	6,927	0.00%
2020/10/05	2.1	39.27	0	0.00	39.25	2.1	6,954	0.03%
2020/09/30	0	0.00	2	38.85	38.90	-2	6,943	-0.03%
2020/09/29	16	38.78	1	38.90	38.85	15	6,951	0.22%
2020/09/25	3.1	38.96	0	0.00	39.30	3.1	6,921	0.04%
2020/09/24	5	39.40	0	0.00	39.40	5	6,959	0.07%
2020/09/23	3	40.40	1	40.55	40.20	2	7,020	0.03%
2020/09/22	2	41.00	0	0.00	40.85	2	7,024	0.03%
2020/09/17	2	41.73	5	41.55	41.50	-3	7,064	-0.04%
2020/09/16	0.1	41.75	4	41.65	41.65	-3.9	7,082	-0.05%
2020/09/15	0	0.00	1	41.50	41.45	-1	7,051	-0.01%
2020/09/14	5.1	41.55	0	0.00	41.55	5.1	7,072	0.07%
2020/09/11	5.1	41.33	4	41.45	41.30	1.1	7,096	0.02%
2020/09/10	9	41.28	0	0.00	41.10	9	7,073	0.13%
2020/09/09	5	41.40	2	41.05	41.40	3	7,137	0.04%
2020/09/08	0	0.00	1	41.35	41.40	-1	7,177	-0.01%
2020/09/07	2	41.70	4	41.78	41.45	-2	7,272	-0.03%
2020/09/04	1	40.80	1	41.60	41.50	0	7,403	0.00%
2020/09/02	7	41.46	3	41.70	41.45	4	7,464	0.05%
2020/09/01	6	41.86	6	41.99	41.85	0	7,474	0.00%
2020/08/31	11	43.05	0	0.00	43.20	11	7,377	0.15%
2020/08/28	18	41.95	19	42.13	42.20	-1	7,189	-0.01%
2020/08/27	4	39.76	20	40.09	40.05	-16	7,080	-0.23%
2020/08/26	3.1	39.21	0	0.00	39.35	3.1	6,946	0.04%
2020/08/25	10	39.16	11	39.25	39.00	-1	6,912	-0.01%
2020/08/24	4	37.91	0.7	38.20	37.85	3.3	6,825	0.05%
2020/08/21	4	38.14	5	38.35	38.25	-1	6,772	-0.01%
2020/08/20	31	37.81	7	37.38	37.45	24	6,713	0.36%
2020/08/19	46	37.97	7	38.96	39.05	39	6,444	0.61%
2020/08/18	0	54.60	0	0.00	54.70	0	5,689	0.00%
2020/08/17	3.9	54.07	4	53.65	54.40	-0.1	5,504	0.00%
2020/08/14	9	52.82	0	0.00	53.10	9	5,306	0.17%
2020/08/13	8	53.20	5	52.94	53.40	3	5,255	0.06%
2020/08/12	2.7	52.73	7	52.49	53.00	-4.3	5,247	-0.08%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	0	0.00	5	53.14	53.30	-5	5,258	-0.10%
2020/08/07	0	52.80	2	53.20	53.00	-2	5,258	-0.04%
2020/08/06	10.1	53.40	4	53.30	53.40	6.1	5,230	0.12%
2020/08/04	0	0.00	1	51.80	52.20	-1	5,175	-0.02%
2020/07/31	10.1	50.01	6	50.57	50.80	4.1	5,063	0.08%
2020/07/29	8	49.45	9	49.49	49.50	-1	4,963	-0.02%
2020/07/28	1	46.85	2	47.28	47.00	-1	4,892	-0.02%
2020/07/27	5.1	46.64	0	0.00	46.40	5.1	4,893	0.10%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/21	1	49.90	2	50.00	50.20	-1	4,939	-0.02%
2020/07/17	0	49.55	0	0.00	49.55	0	4,874	0.00%
2020/07/16	0.1	51.20	0	0.00	51.20	0.1	4,761	0.00%
2020/07/14	0	0.00	2	53.95	54.00	-2	4,523	-0.04%
2020/07/13	0	0.00	2	53.70	53.60	-2	4,460	-0.04%
2020/07/10	0	0.00	4.7	52.91	53.00	-4.7	4,428	-0.11%
2020/07/09	0	0.00	13	54.11	54.30	-13	4,373	-0.30%
2020/07/07	0	0.00	6	54.15	54.20	-6	4,296	-0.14%
2020/07/06	9.1	53.88	0	0.00	54.10	9.1	4,287	0.21%
2020/07/03	7	53.73	0	0.00	53.50	7	4,273	0.16%
2020/07/02	3	53.97	0	0.00	54.00	3	4,302	0.07%
2020/07/01	10	51.40	8	51.76	51.70	2	4,350	0.05%
2020/06/29	10.1	50.30	0	0.00	50.30	10.1	4,533	0.22%
2020/06/23	5	50.50	0.4	50.40	50.60	4.6	4,522	0.10%
2020/06/17	0	49.85	0	0.00	49.85	0	4,584	0.00%
2020/06/16	4.1	50.40	1	50.40	50.20	3.1	4,617	0.07%
2020/06/15	7.1	50.14	0	0.00	49.95	7.1	4,641	0.15%
2020/06/12	1.3	49.68	2	49.65	49.80	-0.7	4,626	-0.02%
2020/06/11	3	50.05	0	0.00	50.10	3	4,573	0.07%
2020/06/10	0	0.00	2	50.90	51.40	-2	4,436	-0.05%
2020/06/09	1	49.55	1	49.85	49.40	0	4,373	0.00%
2020/06/08	1	49.45	4	49.15	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	2	48.73	48.75	-2	4,314	-0.05%
2020/06/04	4	48.30	2	48.18	48.20	2	4,284	0.05%
2020/06/03	6	48.43	1	48.45	48.30	5	4,290	0.12%
2020/06/02	4	46.31	0	0.00	47.30	4	4,169	0.10%
2020/06/01	0	46.05	0	0.00	46.05	0	4,098	0.00%
2020/05/29	0	45.70	0	0.00	45.70	0	4,059	0.00%
2020/05/28	2.1	46.23	0	0.00	45.75	2.1	3,998	0.05%
2020/05/27	0	0.00	2	46.00	46.10	-2	3,962	-0.05%
2020/05/26	0	45.70	0	0.00	45.75	0	3,934	0.00%
2020/05/25	4.1	44.98	0	0.00	45.30	4.1	3,901	0.10%
2020/05/21	2	45.65	0	0.00	45.80	2	3,845	0.05%
2020/05/19	5	45.11	14	44.95	45.25	-9	3,756	-0.24%
2020/05/18	0.2	44.60	1	44.25	44.65	-0.8	3,691	-0.02%
2020/05/15	0.7	44.35	0	0.00	44.35	0.7	3,640	0.02%
2020/05/12	15	43.96	2	43.80	43.85	13	3,524	0.37%
2020/05/07	0	43.90	1	43.80	43.90	-1	3,446	-0.03%
2020/05/06	0.3	43.60	0	0.00	43.55	0.3	3,443	0.01%
2020/05/05	0	0.00	6	43.78	43.80	-6	3,424	-0.18%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	1	44.85	0	0.00	44.60	1	3,406	0.03%
2020/04/29	7	44.75	0	0.00	44.65	7	3,369	0.21%
2020/04/28	10	43.85	0	0.00	43.95	10	3,313	0.30%
2020/04/27	0.1	42.70	0	0.00	42.75	0.1	3,294	0.00%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/17	3	41.95	0	0.00	41.80	3	3,106	0.10%
2020/04/16	0.1	41.95	0	0.00	41.95	0.1	3,052	0.00%
2020/04/09	5	41.85	0	0.00	41.30	5	2,923	0.17%
2020/04/08	0	0.00	9	41.60	41.75	-9	2,875	-0.31%
2020/04/07	3	41.80	0	0.00	41.30	3	2,832	0.11%
2020/04/06	3	41.97	0	0.00	41.95	3	2,735	0.11%
2020/04/01	1	41.95	7	41.86	42.00	-6	2,553	-0.24%
2020/03/30	0	0.00	1	34.70	34.75	-1	2,288	-0.04%
2020/03/26	5	33.39	2	33.70	33.75	3	2,530	0.12%
2020/03/25	0.1	33.40	0	0.00	33.40	0.1	2,631	0.00%
2020/03/24	2	31.45	0	0.00	31.45	2	2,628	0.08%
2020/03/20	0	0.00	1	31.20	31.20	-1	2,635	-0.04%
2020/03/19	6	31.53	0	0.00	30.10	6	2,616	0.23%
2020/03/18	2	34.03	0	0.00	33.40	2	2,512	0.08%
2020/03/16	0.1	36.00	2	37.35	35.90	-1.9	2,400	-0.08%
2020/03/13	1	35.90	1	36.50	37.45	0	2,383	0.00%
2020/03/09	5	40.41	0	0.00	40.30	5	2,273	0.22%
2020/03/03	0	0.00	1	41.60	41.65	-1	2,272	-0.04%
2020/02/25	1.1	41.66	0	0.00	41.75	1.1	2,344	0.05%
2020/02/12	1	42.65	0	0.00	42.60	1	2,724	0.04%
2020/02/11	0.2	42.30	1	42.40	42.30	-0.8	2,738	-0.03%
2020/02/10	1	41.90	0	0.00	42.00	1	2,754	0.04%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	2	41.73	0	0.00	41.70	2	2,775	0.07%
2020/01/30	0.1	42.35	1	42.90	42.10	-0.9	2,738	-0.03%
2020/01/17	1	45.10	0	0.00	44.95	1	2,685	0.04%
2020/01/15	0	0.00	1	45.10	45.10	-1	2,781	-0.04%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2020/01/07	0	0.00	0.5	44.60	44.60	-0.5	2,929	-0.02%
2020/01/06	0	0.00	1	44.55	44.60	-1	2,928	-0.03%
2019/12/30	1	45.70	0	0.00	45.50	1	2,964	0.03%
2019/12/26	2	45.17	0	0.00	45.15	2	2,932	0.07%
2019/12/25	1.1	45.11	0	0.00	45.20	1.1	2,932	0.04%
2019/12/24	1	44.65	0	0.00	44.70	1	2,909	0.03%
2019/12/23	1	44.90	0	0.00	43.90	1	2,739	0.04%
2019/12/19	0	0.00	2	44.60	44.30	-2	2,435	-0.08%
2019/12/16	1	45.95	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	2	45.60	45.60	-2	2,247	-0.09%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	0	0.00	0.4	45.80	45.80	-0.4	2,178	-0.02%
2019/12/05	1	45.85	1	46.60	45.85	0	2,159	0.00%
2019/12/03	1	46.05	0	0.00	46.35	1	2,115	0.05%
2019/11/26	0	46.25	0	0.00	46.25	0	2,046	0.00%
2019/11/25	0.1	46.55	0	0.00	46.75	0.1	1,976	0.00%
2019/11/20	0	46.95	0	0.00	47.00	0	1,955	0.00%
2019/11/19	2.1	47.73	0	0.00	47.40	2.1	1,928	0.11%
2019/11/15	0	0.00	0.2	48.00	48.15	-0.2	1,869	-0.01%
2019/11/14	0	48.05	1	48.05	48.30	-1	1,824	-0.05%
2019/11/13	0.1	45.70	0	0.00	45.80	0.1	1,658	0.01%
2019/11/12	0	0.00	5	46.65	46.70	-5	1,703	-0.29%
2019/11/07	0	0.00	1	47.75	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	0.6	47.15	47.45	-0.6	1,752	-0.03%
2019/10/29	2	46.00	0	0.00	45.90	2	1,724	0.12%
2019/10/28	0	0.00	5	46.70	46.60	-5	1,706	-0.29%
2019/10/24	0	0.00	5	46.33	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/22	0	45.00	0	0.00	45.25	0	1,598	0.00%
2019/10/21	0.1	45.50	0	0.00	45.75	0.1	1,589	0.01%
2019/10/15	0	44.10	0	0.00	44.30	0	1,464	0.00%
2019/10/14	0.1	43.05	0	0.00	43.30	0.1	1,437	0.01%
2019/10/08	0	0.00	10	43.15	43.60	-10	1,423	-0.70%
2019/10/07	0	0.00	1	43.20	42.95	-1	1,396	-0.07%
2019/09/27	1	41.55	0	0.00	41.50	1	1,438	0.07%
2019/09/26	3	41.87	0	0.00	41.85	3	1,442	0.21%
2019/09/24	1	42.15	0	0.00	42.15	1	1,463	0.07%
2019/09/20	0	42.20	0	0.00	42.10	0	1,471	0.00%
2019/09/19	0.1	42.60	1	42.85	42.60	-0.9	1,463	-0.06%
2019/09/17	0	43.30	0	0.00	43.45	0	1,722	0.00%
2019/09/16	0.1	43.35	0	0.00	43.45	0.1	1,866	0.00%
2019/09/12	0	0.00	3	43.20	43.10	-3	1,922	-0.16%
2019/09/10	2	43.00	0	0.00	43.00	2	1,990	0.10%
2019/09/06	0	0.00	0.2	42.90	42.90	-0.2	2,004	-0.01%
2019/08/20	0	42.50	0	0.00	42.50	0	2,063	0.00%
2019/08/19	0.1	43.00	0	0.00	43.05	0.1	2,052	0.01%
2019/08/14	0	42.70	1	43.00	42.75	-1	1,953	-0.05%
2019/08/13	0.1	42.45	0	0.00	42.55	0.1	1,897	0.00%
2019/07/25	1	41.20	0	0.00	41.75	1	1,968	0.05%
2019/07/22	2	42.20	0	0.00	42.20	2	1,966	0.10%
2019/07/19	0.1	41.90	0	0.00	41.85	0.1	1,976	0.01%
2019/07/16	0	41.95	0	0.00	41.85	0	1,986	0.00%
2019/07/15	0.1	42.05	0	0.00	42.00	0.1	2,014	0.00%
2019/07/08	0	0.00	1.7	42.59	42.50	-1.7	2,145	-0.08%
2019/07/05	0	0.00	1	42.90	42.85	-1	2,166	-0.05%
2019/06/27	0	0.00	1	44.95	44.80	-1	2,290	-0.04%
2019/06/20	1	44.10	4	44.36	44.20	-3	2,005	-0.15%
2019/06/19	0.1	43.50	0	0.00	43.65	0.1	1,965	0.01%
2019/06/14	0	41.40	0	0.00	41.40	0	1,879	0.00%
2019/06/13	0.1	41.45	0	0.00	41.45	0.1	1,904	0.00%
2019/05/20	0.1	40.70	0	0.00	40.70	0.1	1,884	0.01%
2019/05/15	0.1	41.00	0	0.00	41.00	0.1	1,899	0.01%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/03	10	42.35	0	0.00	42.45	10	1,795	0.56%
2019/04/30	1	42.20	0	0.00	42.40	1	1,792	0.06%
2019/04/24	1	42.25	0	0.00	41.85	1	1,764	0.06%
2019/04/19	0.1	42.80	0	0.00	42.75	0.1	1,732	0.01%
2019/04/18	0	0.00	1	42.15	41.75	-1	1,696	-0.06%
2019/04/16	1	42.85	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1.1	43.26	0	0.00	43.25	1.1	1,598	0.07%
2019/04/11	1	44.30	7.2	44.14	43.50	-6.2	1,579	-0.39%
2019/04/09	1	44.20	0	0.00	44.20	1	1,492	0.07%
2019/04/08	1	45.00	0	0.00	44.60	1	1,455	0.07%
2019/03/29	1	45.55	1	44.85	46.60	0	1,337	0.00%
2019/03/28	0	0.00	1	46.45	46.60	-1	1,231	-0.08%
2019/03/20	0	48.65	0	0.00	48.75	0	1,189	0.00%
2019/03/19	0.1	48.45	0	0.00	48.65	0.1	1,189	0.01%
2019/03/18	11	48.49	0	0.00	48.55	11	1,184	0.93%
2019/03/15	0	0.00	1	47.25	47.95	-1	1,154	-0.09%
2019/03/14	0	0.00	6	47.20	47.25	-6	1,118	-0.54%
2019/03/13	0.1	47.20	0	0.00	47.35	0.1	1,136	0.01%
2019/03/05	0	0.00	4	48.20	48.15	-4	1,219	-0.33%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/20	0	48.00	0	0.00	48.10	0	1,227	0.00%
2019/02/19	0.1	47.65	0	0.00	47.85	0.1	1,212	0.01%
2019/02/13	0.1	46.60	0	0.00	46.60	0.1	1,212	0.01%
2019/01/22	0	45.85	0	0.00	45.80	0	1,215	0.00%
2019/01/21	0.1	46.25	0	0.00	46.25	0.1	1,228	0.01%
2019/01/15	0	46.90	0	0.00	47.15	0	1,292	0.00%
2019/01/14	0.1	46.40	0	0.00	46.40	0.1	1,297	0.01%
2019/01/07	1	46.00	0	0.00	46.20	1	1,416	0.07%
2018/12/26	0	0.00	1	44.30	44.30	-1	1,978	-0.05%
2018/12/20	1	45.20	0	0.00	44.90	1	2,244	0.04%
2018/12/19	0.1	46.50	0	0.00	46.50	0.1	2,298	0.00%
2018/12/13	0.1	47.65	0	0.00	47.90	0.1	2,460	0.00%
2018/12/11	0	0.00	0.6	47.00	47.00	-0.6	2,541	-0.02%
2018/12/07	0.4	47.55	0	0.00	47.70	0.4	2,610	0.02%
2018/11/30	0.1	48.60	0	0.00	48.95	0.1	2,651	0.00%
2018/11/28	0	0.00	2	47.35	48.35	-2	2,616	-0.08%
2018/11/26	0	0.00	3	47.00	47.00	-3	2,633	-0.11%
2018/11/15	0	0.00	2	45.70	45.85	-2	2,841	-0.07%
2018/11/05	1	43.35	0.3	43.00	43.00	0.7	3,038	0.02%
2018/11/02	0	0.00	1	43.20	43.30	-1	3,052	-0.03%
2018/10/31	1	42.60	0	0.00	42.80	1	3,049	0.03%
2018/10/26	0.1	42.30	0	0.00	42.30	0.1	3,093	0.00%
2018/10/17	0.1	45.00	0	0.00	44.95	0.1	3,329	0.00%
2018/10/11	0	0.00	0.8	45.50	45.40	-0.8	3,248	-0.02%
2018/10/09	0.2	50.40	2	51.00	50.40	-1.8	3,134	-0.06%
2018/10/08	0.3	50.50	0	0.00	50.50	0.3	3,142	0.01%
2018/09/26	4.1	35.74	5	36.08	35.75	-0.9	3,086	-0.03%
2018/09/25	0	0.00	3	35.80	35.95	-3	3,035	-0.10%
2018/09/21	1	34.85	4	35.00	35.15	-3	2,902	-0.10%
2018/09/20	1	35.00	0	0.00	34.70	1	2,886	0.03%
2018/09/19	1	35.40	0	0.00	35.30	1	2,877	0.03%
2018/09/13	0	0.00	1	34.40	34.80	-1	2,776	-0.04%
2018/09/10	0	0.00	3	33.37	33.15	-3	2,820	-0.11%
2018/08/27	0.1	34.10	0	0.00	34.10	0.1	3,138	0.00%
2018/08/23	0	0.00	1	34.40	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	1	34.50	34.40	-1	3,302	-0.03%
2018/08/16	0	0.00	12	34.30	34.30	-12	3,333	-0.36%
2018/08/15	1	34.40	1.2	34.44	34.30	-0.2	3,299	-0.01%
2018/08/03	0	0.00	1	33.95	34.20	-1	3,298	-0.03%
2018/08/01	2	33.95	0	0.00	33.70	2	3,259	0.06%
2018/07/26	0.1	33.70	0	0.00	33.75	0.1	3,267	0.00%
2018/07/23	2	33.10	0	0.00	33.00	2	3,290	0.06%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/16	9	35.01	0	0.00	34.95	9	3,242	0.28%
2018/07/12	0	0.00	1	35.00	34.95	-1	3,340	-0.03%
2018/07/11	0	0.00	1	34.65	34.60	-1	3,474	-0.03%
2018/07/10	1	34.75	0	0.00	34.70	1	3,540	0.03%
2018/07/06	0	0.00	1	33.50	33.50	-1	3,807	-0.03%
2018/07/05	1	34.15	0	0.00	33.80	1	3,893	0.03%
2018/07/03	0	0.00	1	34.50	34.25	-1	4,200	-0.02%
2018/06/28	0	0.00	4	34.50	34.75	-4	4,195	-0.10%
2018/06/27	1	34.95	0	0.00	34.70	1	4,224	0.02%
2018/06/26	0.1	35.05	0	0.00	35.05	0.1	4,254	0.00%
2018/06/25	1	35.90	0	0.00	35.65	1	4,274	0.02%
2018/06/20	0	0.00	2	35.85	35.85	-2	4,803	-0.04%
2018/06/15	0	0.00	0.7	36.00	36.20	-0.7	4,892	-0.01%
2018/06/13	1	36.25	0	0.00	35.80	1	4,796	0.02%
2018/06/11	0.3	36.40	0	0.00	36.40	0.3	4,823	0.01%
2018/06/08	6	36.71	4	36.75	36.70	2	4,842	0.04%
2018/06/06	2	37.20	11	37.03	37.15	-9	4,844	-0.19%
2018/06/01	5	35.90	0	0.00	35.95	5	4,835	0.10%
2018/05/31	2	35.85	0	0.00	36.15	2	4,804	0.04%
2018/05/29	0	35.65	0	0.00	35.65	0	4,747	0.00%
2018/05/28	0.1	35.65	0	0.00	35.70	0.1	4,756	0.00%
2018/05/24	0	0.00	2	35.60	35.60	-2	4,795	-0.04%
2018/05/16	0.7	35.65	2	35.95	35.80	-1.3	4,922	-0.03%
2018/04/26	0.1	35.40	0	0.00	35.45	0.1	5,322	0.00%
2018/04/24	0	0.00	3	36.10	36.10	-3	5,321	-0.06%
2018/04/23	0	0.00	0.4	36.20	36.30	-0.4	5,321	-0.01%
2018/04/20	0	0.00	7	36.30	36.45	-7	5,356	-0.13%
2018/04/16	0	0.00	2	36.50	36.50	-2	5,231	-0.04%
2018/04/13	0	0.00	7.2	36.54	36.50	-7.2	5,228	-0.14%
2018/04/12	12	36.28	10.4	36.38	36.20	1.6	5,221	0.03%
2018/04/10	5	35.93	0	0.00	35.60	5	5,051	0.10%
2018/04/09	0	0.00	2	35.10	35.40	-2	4,957	-0.04%
2018/04/02	0	0.00	1	34.15	34.10	-1	4,791	-0.02%
2018/03/30	2	34.25	0	0.00	34.10	2	4,768	0.04%
2018/03/29	0	0.00	0.4	34.20	34.30	-0.4	4,727	-0.01%
2018/03/28	1	34.50	0	0.00	34.45	1	4,707	0.02%
2018/03/27	5	36.37	16	36.34	34.55	-11	4,635	-0.24%
2018/03/26	0.1	33.80	0	0.00	33.90	0.1	4,144	0.00%
2018/03/22	0	0.00	1	34.30	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	2	34.30	34.35	-2	3,971	-0.05%
2018/03/19	0	0.00	3	33.95	33.90	-3	3,880	-0.08%
2018/03/16	2	33.70	0	0.00	33.65	2	3,862	0.05%
2018/03/15	0	0.00	1	34.00	33.90	-1	3,810	-0.03%
2018/03/08	0	0.00	1	33.35	33.35	-1	3,730	-0.03%
2018/03/07	0	0.00	1	33.20	33.20	-1	3,665	-0.03%
2018/02/27	0	32.15	1	32.60	32.15	-1	3,672	-0.03%
2018/02/26	0.1	32.75	0	0.00	32.80	0.1	3,680	0.00%
2018/02/23	1.2	32.38	0	0.00	32.25	1.2	3,682	0.03%
2018/02/21	0	0.00	1	31.60	31.65	-1	4,040	-0.02%
2018/02/12	5	30.80	0	0.00	30.95	5	4,479	0.11%
2018/02/09	1	30.90	24	30.51	30.70	-23	4,500	-0.51%
2018/02/07	1	31.00	0	0.00	30.85	1	4,550	0.02%
2018/02/05	0	0.00	5	32.20	32.45	-5	4,464	-0.11%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/01/29	0	33.55	0	0.00	33.65	0	4,610	0.00%
2018/01/26	0.1	33.60	0	0.00	33.65	0.1	4,610	0.00%
2018/01/25	0	0.00	24	34.00	33.95	-24	4,586	-0.52%
2018/01/24	3	33.52	3	33.50	33.50	0	4,539	0.00%
2018/01/22	0	0.00	2	33.50	33.55	-2	4,618	-0.04%
2018/01/19	0	0.00	3.2	33.33	33.20	-3.2	4,683	-0.07%
2018/01/17	2	33.73	0	0.00	33.80	2	4,614	0.04%
2018/01/16	2	33.85	2	33.90	33.95	0	4,600	0.00%
2018/01/15	2	33.70	0	0.00	33.65	2	4,564	0.04%
2018/01/11	5	33.57	4	33.40	33.35	1	4,519	0.02%
2018/01/10	7	33.33	1	33.40	33.30	6	4,495	0.13%
2018/01/09	0	0.00	1	33.20	33.30	-1	4,468	-0.02%
2018/01/05	5	32.75	5	32.80	33.10	0	4,407	0.00%
2018/01/04	0	0.00	2	32.45	32.55	-2	4,335	-0.05%
2018/01/03	5	32.40	2	32.25	32.40	3	4,313	0.07%