潤泰新 (9945)-華南永昌-長虹券商分點個股進出

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
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－華南永昌-長虹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/09	192	40.47	2	40.75	40.20	190	11,642	1.63%	大買/鉅額交易
2024/05/08	1.1	40.51	1	40.55	40.70	0.1	11,406	0.00%
2024/05/07	129	42.43	123	42.05	41.80	6.1	11,071	0.05%	大買/大賣/
2024/05/06	238	43.23	233.9	43.45	43.10	4.2	10,526	0.04%	大買/大賣/
2024/05/03	314.1	42.54	269.1	42.52	42.45	45.1	9,754	0.46%	大買/大賣/
2024/05/02	4	40.85	100.6	42.15	42.25	-96.6	8,177	-1.18%
2024/04/30	11	39.25	17	39.04	38.45	-6	6,856	-0.09%
2024/04/29	2	38.55	5.1	38.76	38.75	-3.1	6,442	-0.05%
2024/04/26	10	37.90	1.1	37.70	37.90	8.9	6,187	0.14%
2024/04/25	1	36.85	1	36.80	36.85	0	5,946	0.00%
2024/04/24	1	37.00	1	36.90	36.85	0	5,939	0.00%
2024/04/23	4	36.60	17	36.79	36.95	-13	5,998	-0.22%
2024/04/22	5	36.78	6.1	36.54	36.60	-1	6,018	-0.02%
2024/04/19	30	35.61	0	0.00	36.15	30	5,776	0.52%
2024/04/18	8	34.50	3.1	36.36	36.45	4.9	5,567	0.09%
2024/04/17	320	34.68	7	34.65	34.85	313	5,274	5.93%	大買/鉅額交易
2024/04/16	51.1	34.59	10	34.46	34.45	41.1	5,263	0.78%
2024/04/15	7	35.34	8	35.26	35.20	-1	5,183	-0.02%
2024/04/12	4.2	34.64	0	0.00	34.95	4.2	5,140	0.08%
2024/04/11	48.5	34.86	0	0.00	34.90	48.5	5,142	0.94%
2024/04/10	164	35.03	0	0.00	35.00	164	5,094	3.22%	大買/鉅額交易
2024/04/09	0	0.00	1.1	34.90	34.95	-1.1	5,171	-0.02%
2024/04/08	41	34.46	0	0.00	34.50	41	5,354	0.76%
2024/04/03	24.6	34.73	2	34.83	34.65	22.6	5,405	0.42%
2024/04/02	33	35.05	0	0.00	35.05	33	5,487	0.60%
2024/03/29	0	0.00	211	35.25	35.15	-211	5,472	-3.86%	大賣/鉅額交易
2024/03/28	2	35.16	0	0.00	35.05	2	5,454	0.04%
2024/03/27	0.4	35.25	0	0.00	35.25	0.4	5,412	0.01%
2024/03/26	3	35.02	0	0.00	35.20	3	5,387	0.06%
2024/03/25	0.1	35.20	0	0.00	35.15	0.1	5,356	0.00%
2024/03/22	5	35.00	0	0.00	35.10	5	5,335	0.09%
2024/03/21	2	35.25	1.1	35.28	35.35	0.9	5,325	0.02%
2024/03/20	2.2	33.92	1	34.45	34.15	1.2	5,712	0.02%
2024/03/19	3.1	34.30	2	34.15	34.10	1.1	5,745	0.02%
2024/03/18	5.5	34.74	0	0.00	34.70	5.5	5,617	0.10%
2024/03/15	3.1	35.19	0	0.00	35.00	3.1	5,568	0.05%
2024/03/14	13.1	35.72	2.8	35.51	35.50	10.3	5,457	0.19%
2024/03/13	2	36.90	3	36.95	36.85	-1	5,191	-0.02%
2024/03/12	2	36.60	21.1	36.80	36.95	-19.1	5,182	-0.37%
2024/03/11	0	0.00	5.1	36.37	36.40	-5.1	5,193	-0.10%
2024/03/08	0.5	35.82	23	35.85	35.85	-22.5	5,166	-0.44%
2024/03/07	2.5	35.76	0	0.00	35.85	2.5	5,293	0.05%
2024/03/05	0.7	35.75	20.9	35.70	35.65	-20.2	5,284	-0.38%
2024/03/04	22.9	35.85	0	0.00	35.65	22.9	5,303	0.43%
2024/03/01	2.3	36.00	5	36.00	36.00	-2.7	5,261	-0.05%
2024/02/29	0.3	35.95	1	36.30	36.35	-0.7	5,261	-0.01%
2024/02/27	0.9	36.58	1	36.45	36.20	-0.2	5,240	0.00%
2024/02/26	0	0.00	16	36.70	36.65	-16	5,247	-0.30%
2024/02/23	11	36.83	0	0.00	36.70	11	5,259	0.21%
2024/02/22	10	37.15	1	37.25	37.05	9	5,303	0.17%
2024/02/21	3	36.88	0	0.00	36.85	3	5,353	0.06%
2024/02/20	5	36.90	2	36.93	36.95	3	5,374	0.06%
2024/02/19	7	36.88	2.1	36.90	37.15	4.9	5,410	0.09%
2024/02/16	7	36.21	1	36.20	36.20	6	5,509	0.11%
2024/02/15	26.5	35.51	0	0.00	36.10	26.5	5,583	0.47%
2024/02/05	10.6	35.68	1.8	35.72	35.75	8.8	5,539	0.16%
2024/01/31	0.5	35.85	0	0.00	35.75	0.5	5,471	0.01%
2024/01/30	6	36.21	0	0.00	35.90	6	5,473	0.11%
2024/01/29	20.5	36.31	0	0.00	36.35	20.5	5,475	0.37%
2024/01/26	1	36.30	0.1	36.35	36.35	1	5,520	0.02%
2024/01/25	40	35.88	0	0.00	35.80	40	5,497	0.73%
2024/01/24	1	36.20	0.1	36.25	36.00	0.9	5,483	0.02%
2024/01/23	6	35.60	0	0.00	35.60	6	5,510	0.11%
2024/01/19	0	0.00	0.1	35.35	35.45	-0.1	5,473	0.00%
2024/01/18	2.7	34.97	0	0.00	34.80	2.7	5,448	0.05%
2024/01/17	0.4	35.60	0	0.00	34.90	0.4	5,386	0.01%
2024/01/16	1.1	36.27	0.9	36.40	35.90	0.2	5,227	0.00%
2024/01/12	2	36.98	0	0.00	36.90	2	5,129	0.04%
2024/01/11	0.7	36.94	0	0.00	37.00	0.7	5,185	0.01%
2024/01/10	1.3	36.98	0	0.00	36.95	1.3	5,178	0.03%
2024/01/09	0.1	37.28	1	37.25	37.20	-0.9	5,158	-0.02%
2024/01/08	0.6	37.82	0	0.00	37.65	0.6	5,099	0.01%
2024/01/05	0.6	38.10	0	0.00	38.05	0.6	5,057	0.01%
2024/01/04	2	38.57	0	0.00	38.55	2	5,023	0.04%
2024/01/03	12	38.73	1.7	38.81	38.70	10.3	5,005	0.21%
2024/01/02	10	38.70	2.1	39.15	39.25	7.9	4,893	0.16%
2023/12/29	0	0.00	1	37.95	37.75	-1	4,681	-0.02%
2023/12/28	0	0.00	12.1	37.08	37.85	-12.1	4,656	-0.26%
2023/12/27	0	0.00	1.1	36.95	37.00	-1.1	4,579	-0.02%
2023/12/26	0	0.00	1.1	36.75	36.70	-1.1	4,532	-0.02%
2023/12/25	0	0.00	2.2	36.28	36.25	-2.2	4,535	-0.05%
2023/12/22	0.1	36.40	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/19	1.1	36.55	2	36.45	36.45	-1	4,859	-0.02%
2023/12/18	2	37.00	0	0.00	37.00	2	4,835	0.04%
2023/12/15	0.4	36.90	0	0.00	36.75	0.4	4,782	0.01%
2023/12/14	0	0.00	6.1	36.98	36.95	-6.1	4,295	-0.14%
2023/12/13	0.3	36.10	1	36.15	35.90	-0.7	4,193	-0.02%
2023/12/12	0.3	36.10	0	0.00	36.20	0.3	4,244	0.01%
2023/12/11	0.1	36.45	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	1.6	36.89	1	36.60	36.60	0.6	4,310	0.01%
2023/12/06	1	37.40	1.2	37.48	37.30	-0.2	4,430	-0.01%
2023/12/05	0.4	36.80	0	0.00	36.75	0.4	4,490	0.01%
2023/12/04	1	37.15	2.5	36.84	37.15	-1.5	4,754	-0.03%
2023/11/29	0	0.00	0.1	36.05	35.85	-0.1	4,766	0.00%
2023/11/28	0	0.00	4.5	35.76	35.85	-4.5	4,739	-0.09%
2023/11/24	0	0.00	1	35.95	35.85	-1	4,687	-0.02%
2023/11/22	2.1	35.72	0	0.00	35.75	2.1	4,762	0.04%
2023/11/21	5.5	35.88	0	0.00	35.95	5.5	4,810	0.11%
2023/11/20	1.6	35.90	0	0.00	35.80	1.6	4,752	0.03%
2023/11/17	1.3	36.78	0	0.00	36.90	1.3	4,762	0.03%
2023/11/16	2.3	36.67	0.1	37.00	36.80	2.3	4,779	0.05%
2023/11/15	0	0.00	3.1	36.54	36.70	-3.1	4,790	-0.06%
2023/11/14	6.3	35.07	0.8	35.28	35.50	5.5	4,642	0.12%
2023/11/13	0	0.00	1	34.60	34.70	-1	4,594	-0.02%
2023/11/10	0.4	34.25	0	0.00	34.15	0.4	4,577	0.01%
2023/11/08	0.1	34.30	3	34.35	34.45	-2.9	4,705	-0.06%
2023/11/07	0.4	34.10	0	0.00	34.10	0.4	4,720	0.01%
2023/11/06	0.4	34.20	0.1	34.50	34.50	0.4	4,754	0.01%
2023/11/03	0	0.00	0	33.80	34.10	0	4,757	0.00%
2023/11/02	1.1	33.35	1	33.40	33.25	0.1	4,809	0.00%
2023/10/31	1.1	32.62	0	0.00	32.40	1.1	4,855	0.02%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/26	1	33.34	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0	0.00	0	33.90	33.80	0	5,042	0.00%
2023/10/23	0	0.00	0	33.60	33.20	0	5,127	0.00%
2023/10/20	0.1	32.84	0.1	33.38	33.20	0.1	5,154	0.00%
2023/10/19	1.3	33.74	0	0.00	33.40	1.3	5,153	0.02%
2023/10/17	0	35.00	0	0.00	34.65	0	5,158	0.00%
2023/10/16	0.1	35.35	0	0.00	35.35	0.1	5,203	0.00%
2023/10/12	0	0.00	1.1	35.55	35.75	-1.1	5,401	-0.02%
2023/10/11	0.1	35.35	0	35.30	35.35	0.1	5,433	0.00%
2023/10/06	0	0.00	0	34.80	34.90	0	5,429	0.00%
2023/10/05	0.5	34.20	0	0.00	34.25	0.5	5,450	0.01%
2023/10/04	0.6	34.36	0	0.00	34.00	0.6	5,481	0.01%
2023/10/03	0.1	35.05	0	0.00	34.90	0.1	5,447	0.00%
2023/10/02	1	35.35	1	35.20	35.20	0	5,416	0.00%
2023/09/28	1	35.15	0	0.00	35.20	1	5,433	0.02%
2023/09/27	0.1	35.50	0	36.10	35.20	0	5,440	0.00%
2023/09/26	4.2	35.55	0	0.00	35.30	4.2	5,428	0.08%
2023/09/25	2.6	37.08	0	0.00	36.70	2.6	5,280	0.05%
2023/09/13	0	0.00	2	34.91	34.90	-2	5,230	-0.04%
2023/09/12	0	0.00	1	34.90	35.00	-1	5,285	-0.02%
2023/09/08	5	34.73	2.8	34.83	34.80	2.2	5,338	0.04%
2023/09/07	0	35.25	0	0.00	35.00	0	5,454	0.00%
2023/09/06	0	35.95	0	0.00	35.60	0	5,452	0.00%
2023/09/05	0	0.00	9.5	36.49	36.40	-9.5	5,413	-0.18%
2023/09/01	1	36.60	2	36.65	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	14	36.85	36.85	-14	5,542	-0.25%
2023/08/29	4	36.33	9.1	36.64	36.65	-5.1	5,614	-0.09%
2023/08/28	0	0.00	1.1	35.67	35.70	-1.1	5,309	-0.02%
2023/08/25	0	0.00	7.1	34.73	34.50	-7.1	5,274	-0.14%
2023/08/24	1	33.30	1	33.15	33.30	0	5,180	0.00%
2023/08/23	0.1	33.25	0	0.00	33.00	0.1	5,192	0.00%
2023/08/21	1	33.30	2.1	33.68	33.65	-1.1	5,272	-0.02%
2023/08/18	1	32.95	0	0.00	33.20	1	5,260	0.02%
2023/08/17	0	0.00	2	32.95	33.20	-2	5,242	-0.04%
2023/08/16	1	33.90	0	0.00	33.80	1	5,159	0.02%
2023/08/14	2	34.58	1	34.65	34.55	1	5,142	0.02%
2023/08/11	0	0.00	2.1	35.25	35.05	-2.1	5,142	-0.04%
2023/08/10	0	0.00	1	35.00	34.55	-1	5,136	-0.02%
2023/08/09	0.1	34.95	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	4	35.08	0	0.00	34.90	4	5,184	0.08%
2023/08/04	2	35.20	1	35.55	35.15	1	5,202	0.02%
2023/08/02	2.6	35.33	0	0.00	35.10	2.6	5,198	0.05%
2023/08/01	0	0.00	2	35.80	35.75	-2	5,177	-0.04%
2023/07/31	0	0.00	8	35.69	35.60	-8	5,166	-0.15%
2023/07/27	12	36.16	4.1	35.91	36.15	8	5,139	0.15%
2023/07/26	10	35.50	0	0.00	35.35	10	5,079	0.20%
2023/07/25	0.3	35.10	0	0.00	35.05	0.3	5,106	0.01%
2023/07/24	0.4	35.09	2	35.25	35.15	-1.7	5,096	-0.03%
2023/07/21	1.6	35.30	0	0.00	35.20	1.6	5,073	0.03%
2023/07/20	0	0.00	2	35.87	35.70	-2	5,147	-0.04%
2023/07/19	2	35.10	0	0.00	35.10	2	5,134	0.04%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	5	35.45	0	0.00	35.45	5	5,114	0.10%
2023/07/13	0.1	35.25	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	3	35.25	0	0.00	35.25	3	5,162	0.06%
2023/07/11	0	0.00	1	36.10	35.70	-1	5,168	-0.02%
2023/07/10	1	36.00	3.1	36.02	35.85	-2.1	5,193	-0.04%
2023/07/07	0.3	35.40	2	35.25	35.40	-1.7	5,242	-0.03%
2023/07/06	2	35.73	0	0.00	35.55	2	5,242	0.04%
2023/07/05	0	0.00	6	36.38	36.15	-6	5,169	-0.12%
2023/07/04	0	0.00	2	35.95	36.00	-2	5,189	-0.04%
2023/07/03	1	36.15	1	36.06	36.05	0	5,237	0.00%
2023/06/30	0.3	35.95	0	0.00	35.95	0.3	5,333	0.01%
2023/06/29	1	36.40	5	36.25	35.95	-4	5,349	-0.07%
2023/06/26	0.4	35.99	1.2	36.20	36.05	-0.8	5,566	-0.01%
2023/06/20	2.3	36.09	0	0.00	36.15	2.3	5,639	0.04%
2023/06/19	0	0.00	0.1	36.25	36.30	-0.1	5,838	0.00%
2023/06/16	11	36.49	0	0.00	36.05	11	6,138	0.18%
2023/06/14	10	36.45	0	0.00	36.50	10	6,906	0.14%
2023/06/13	1	36.75	3.1	36.77	36.75	-2.1	7,974	-0.03%
2023/06/12	0	35.90	33	35.74	35.55	-33	7,935	-0.42%
2023/06/08	0	36.45	9	36.50	36.25	-9	7,979	-0.11%
2023/06/06	2	36.92	0	36.95	37.00	2	7,968	0.03%
2023/06/05	16	36.73	8.7	36.48	36.95	7.4	7,832	0.09%
2023/06/02	0	0.00	2	35.15	35.05	-2	7,564	-0.03%
2023/06/01	2	34.85	1	34.80	34.90	1	7,550	0.01%
2023/05/31	1	35.05	0	0.00	34.90	1	7,578	0.01%
2023/05/30	1	35.05	0	0.00	35.05	1	7,560	0.01%
2023/05/29	2	34.85	24	34.87	35.00	-22	7,700	-0.29%
2023/05/26	0	35.05	0	0.00	34.90	0	7,707	0.00%
2023/05/25	0	35.35	0	0.00	35.15	0	7,703	0.00%
2023/05/23	1	35.60	2	35.55	35.70	-1	7,678	-0.01%
2023/05/18	0	0.00	1	35.45	35.45	-1	7,642	-0.01%
2023/05/17	0.1	35.10	24	35.47	35.35	-24	7,640	-0.31%
2023/05/16	0	0.00	0	35.00	35.10	0	7,567	0.00%
2023/05/15	0	34.15	1	34.25	34.50	-1	7,585	-0.01%
2023/05/12	5	34.90	0	0.00	34.85	5	7,513	0.07%
2023/05/11	1	35.30	0	0.00	35.20	1	7,470	0.01%
2023/05/10	0	35.50	0	0.00	35.50	0	7,450	0.00%
2023/05/08	0	0.00	2	35.90	35.80	-2	7,447	-0.03%
2023/05/05	1	35.80	5	35.73	35.60	-4	7,437	-0.05%
2023/05/04	0	0.00	2	35.65	35.80	-2	7,481	-0.03%
2023/05/03	0	0.00	2	35.45	35.35	-2	7,492	-0.03%
2023/05/02	7	35.50	1	35.50	35.50	6	7,619	0.08%
2023/04/28	0	0.00	0	35.80	35.80	0	7,729	0.00%
2023/04/26	0	35.35	0.1	35.30	35.65	-0.1	7,742	0.00%
2023/04/25	11	35.70	0	36.15	35.40	11	7,724	0.14%
2023/04/24	0	0.00	2	35.45	35.55	-2	7,638	-0.03%
2023/04/20	2	35.13	0.1	35.25	35.05	1.9	7,657	0.03%
2023/04/19	1	35.35	3	35.65	35.45	-2	7,673	-0.03%
2023/04/18	4.5	35.53	0	0.00	35.50	4.5	7,615	0.06%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	1	35.80	1	35.85	36.10	0	7,546	0.00%
2023/04/13	12	35.90	0	0.00	35.90	12	7,542	0.16%
2023/04/12	0	0.00	5	35.97	36.15	-5	7,539	-0.07%
2023/04/10	0	35.60	0	36.00	35.50	0	7,443	0.00%
2023/04/07	3	35.62	1	35.60	35.65	2	7,407	0.03%
2023/04/06	11	35.15	0.1	35.35	35.15	10.9	7,338	0.15%
2023/03/31	0	35.40	0	35.85	35.35	0	7,291	0.00%
2023/03/30	5	35.30	1	35.30	35.05	4	7,236	0.06%
2023/03/29	5	34.85	0	0.00	34.90	5	7,244	0.07%
2023/03/28	1	35.40	0	35.50	35.20	1	7,227	0.01%
2023/03/27	21	35.51	2	35.53	35.50	19	7,223	0.26%
2023/03/24	11	35.80	1	35.80	35.85	10	7,204	0.14%
2023/03/23	0	0.00	3	35.68	35.85	-3	7,168	-0.04%
2023/03/22	1	35.20	6.6	35.76	35.95	-5.6	7,126	-0.08%
2023/03/21	4	35.24	4.1	35.67	35.65	-0.1	6,984	0.00%
2023/03/20	23.3	34.78	2	34.15	34.30	21.3	6,702	0.32%
2023/03/17	29.2	36.30	21	36.30	36.25	8.2	6,127	0.13%
2023/03/16	47.1	36.29	12.5	36.54	36.25	34.6	5,954	0.58%
2023/03/15	8.2	38.35	0	0.00	38.35	8.2	4,988	0.16%
2023/03/14	5	42.63	0	0.00	42.60	5	4,968	0.10%
2023/03/13	13.1	42.84	2.1	42.72	43.00	11	5,011	0.22%
2023/03/10	2.1	43.31	0	0.00	43.25	2.1	5,008	0.04%
2023/03/09	1	44.05	0	0.00	44.10	1	4,978	0.02%
2023/03/08	2	43.88	0	0.00	44.00	2	5,069	0.04%
2023/03/07	9	44.12	3.1	44.11	44.10	5.9	5,083	0.12%
2023/03/06	6.2	43.44	3	43.50	43.45	3.2	5,069	0.06%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	4.1	43.24	8	43.30	43.30	-3.9	5,100	-0.08%
2023/03/01	9.1	43.36	0	0.00	43.60	9.1	5,047	0.18%
2023/02/24	2	44.30	0	0.00	44.45	2	4,887	0.04%
2023/02/22	3.5	44.14	0	0.00	44.20	3.5	4,838	0.07%
2023/02/21	3	44.28	0	0.00	44.40	3	4,897	0.06%
2023/02/20	2	44.30	0	44.50	44.40	2	5,036	0.04%
2023/02/16	0	0.00	3.2	44.10	44.10	-3.2	5,221	-0.06%
2023/02/15	1	44.10	11	44.05	44.00	-10	5,355	-0.19%
2023/02/14	0.3	44.25	20	44.25	44.25	-19.7	5,390	-0.37%
2023/02/13	4.8	43.92	15	44.05	44.05	-10.3	5,538	-0.19%
2023/02/10	0.2	44.50	0	0.00	44.40	0.2	5,566	0.00%
2023/02/09	1.2	44.76	0	0.00	44.75	1.2	5,622	0.02%
2023/02/07	0.2	44.90	2	44.70	44.65	-1.8	5,700	-0.03%
2023/02/06	2.2	44.75	0	0.00	44.70	2.2	5,741	0.04%
2023/02/03	3	45.18	0	0.00	45.10	3	5,764	0.05%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	3	45.10	1	45.15	45.30	2	5,868	0.03%
2023/01/31	6	44.89	10.1	45.00	44.75	-4.1	6,156	-0.07%
2023/01/30	5.1	44.21	3.1	44.35	44.70	2.1	6,185	0.03%
2023/01/17	4.8	43.79	5	43.55	43.90	-0.3	6,144	0.00%
2023/01/16	0	0.00	4	43.75	43.55	-4	6,200	-0.07%
2023/01/13	0	0.00	2	43.80	43.35	-2	6,238	-0.03%
2023/01/12	1	43.65	0	0.00	43.30	1	6,316	0.02%
2023/01/11	0	43.35	0	43.80	43.35	0	6,377	0.00%
2023/01/09	0	0.00	1	43.70	43.75	-1	6,410	-0.02%
2023/01/06	4	43.10	1	43.10	43.10	3	6,440	0.05%
2023/01/05	1	43.20	0.1	43.45	43.00	0.9	6,835	0.01%
2023/01/04	1.5	43.40	0	0.00	43.35	1.5	6,948	0.02%
2023/01/03	3	42.88	0	43.25	43.55	3	7,003	0.04%
2022/12/30	5	43.40	6	43.35	43.25	-1	6,996	-0.01%
2022/12/29	1	42.61	0	0.00	42.65	1	7,015	0.01%
2022/12/28	0	43.50	0	0.00	43.15	0	7,027	0.00%
2022/12/27	0	0.00	1	43.90	43.90	-1	7,143	-0.01%
2022/12/23	2.5	43.77	0	0.00	43.65	2.5	7,254	0.03%
2022/12/22	0	0.00	0.1	44.20	44.35	-0.1	7,273	0.00%
2022/12/21	0.4	43.15	0.1	43.05	43.15	0.3	7,318	0.00%
2022/12/20	7.4	43.00	0	0.00	42.50	7.4	7,291	0.10%
2022/12/19	5.4	44.19	0	0.00	44.00	5.4	7,328	0.07%
2022/12/16	6.8	44.51	1	44.35	44.40	5.8	7,295	0.08%
2022/12/15	0	0.00	1	44.81	45.05	-1	7,276	-0.01%
2022/12/14	5	45.03	0.1	44.95	45.00	4.9	7,264	0.07%
2022/12/13	3	44.47	1	44.80	44.45	2	7,239	0.03%
2022/12/12	4.3	44.45	0	0.00	44.35	4.3	7,191	0.06%
2022/12/09	0	0.00	0	44.90	44.85	0	7,209	0.00%
2022/12/08	5.5	44.72	5	44.58	44.50	0.5	7,180	0.01%
2022/12/07	1.2	45.99	0	0.00	45.60	1.2	7,113	0.02%
2022/12/06	7	46.85	0	0.00	46.45	7	6,971	0.10%
2022/12/05	0	0.00	1.1	47.23	47.20	-1.1	6,913	-0.02%
2022/12/02	1	46.65	6	46.22	45.95	-5	6,853	-0.07%
2022/12/01	2.1	46.60	1.1	46.62	46.35	1	6,845	0.01%
2022/11/30	0.4	46.40	1	46.78	46.15	-0.6	6,800	-0.01%
2022/11/29	1	45.65	0	45.65	45.90	1	6,709	0.01%
2022/11/25	1	45.45	0	45.50	45.35	1	6,849	0.01%
2022/11/24	2	45.15	3	44.47	45.20	-1	6,829	-0.02%
2022/11/22	1	44.15	1	44.30	43.95	0	6,859	0.00%
2022/11/21	0.1	44.10	1	44.05	44.10	-1	6,880	-0.01%
2022/11/18	0	0.00	13	44.25	44.45	-13	6,867	-0.19%
2022/11/17	11.4	43.57	0	0.00	43.95	11.4	6,861	0.17%
2022/11/16	3.1	44.25	5	44.20	44.25	-1.9	6,816	-0.03%
2022/11/15	5	45.00	4	45.30	45.50	1	6,702	0.01%
2022/11/14	8	45.34	10	45.15	45.25	-2	6,637	-0.03%
2022/11/11	0	0.00	6	44.48	44.65	-6	6,548	-0.09%
2022/11/10	11.3	43.27	0	0.00	43.30	11.3	6,453	0.18%
2022/11/09	11	44.70	13	44.09	43.60	-2	6,546	-0.03%
2022/11/08	15	42.54	0.1	43.13	43.45	14.9	6,489	0.23%
2022/11/07	1.5	41.57	5	40.90	41.80	-3.5	6,546	-0.05%
2022/11/04	4	40.08	6	40.32	40.70	-2	6,674	-0.03%
2022/11/03	5.1	40.35	0	0.00	40.35	5.1	6,784	0.07%
2022/11/02	2	39.83	0.1	40.54	40.90	1.9	6,852	0.03%
2022/11/01	9	39.93	10	40.08	40.00	-1	6,873	-0.01%
2022/10/31	11.1	39.63	1	39.95	39.60	10.1	6,907	0.15%
2022/10/28	3	40.30	0	0.00	40.00	3	6,976	0.04%
2022/10/27	14.5	39.68	11.5	40.17	40.35	3	7,020	0.04%
2022/10/26	2.1	57.91	7	58.04	58.00	-5	6,861	-0.07%
2022/10/25	1.1	58.03	0.3	57.70	58.10	0.8	7,285	0.01%
2022/10/24	0.2	59.35	0	0.00	59.00	0.2	7,298	0.00%
2022/10/21	0.4	60.40	0	60.70	60.40	0.4	7,271	0.01%
2022/10/20	0	58.20	0	0.00	60.50	0	7,414	0.00%
2022/10/19	7.4	59.36	0	0.00	58.80	7.4	7,709	0.10%
2022/10/18	1	58.00	0.6	58.29	59.00	0.4	8,120	0.01%
2022/10/17	2	56.63	2	56.60	57.40	0	9,704	0.00%
2022/10/14	17	55.04	11	55.60	56.50	6	9,729	0.06%
2022/10/13	14	53.93	3	53.80	54.70	11	10,220	0.11%
2022/10/12	0	0.00	2.1	56.16	56.60	-2.1	9,827	-0.02%
2022/10/11	0.4	51.65	0	0.00	51.50	0.4	9,732	0.00%
2022/10/07	0	0.00	0	53.70	53.60	0	9,688	0.00%
2022/10/06	0	0.00	2	52.85	53.10	-2	9,659	-0.02%
2022/10/05	0	0.00	0.1	52.10	51.40	-0.1	9,655	0.00%
2022/10/04	0	50.00	0.1	49.80	50.30	0	9,677	0.00%
2022/10/03	0.3	50.00	2	50.40	49.85	-1.7	9,596	-0.02%
2022/09/30	0	50.90	0	0.00	51.40	0	9,546	0.00%
2022/09/29	0	0.00	0	51.90	51.40	0	9,562	0.00%
2022/09/28	1.3	52.11	0.1	51.10	50.60	1.2	9,600	0.01%
2022/09/27	0.1	53.70	0.1	54.00	53.70	-0.1	9,542	0.00%
2022/09/26	0.1	54.00	2	54.45	53.50	-1.9	9,574	-0.02%
2022/09/23	1	56.50	0	0.00	56.10	1	9,574	0.01%
2022/09/22	15.2	56.61	0	0.00	56.50	15.2	9,599	0.16%
2022/09/21	3	58.37	1	58.10	58.40	2	9,561	0.02%
2022/09/20	2	59.00	1.1	58.88	58.90	0.9	9,553	0.01%
2022/09/19	1	58.41	2	58.50	58.00	-1	9,556	-0.01%
2022/09/16	3	59.97	1	59.70	59.80	2	9,573	0.02%
2022/09/15	2	60.50	0	60.60	60.30	2	9,578	0.02%
2022/09/14	0.3	59.41	1	59.20	59.00	-0.7	9,595	-0.01%
2022/09/13	1	60.90	1.1	60.70	60.70	-0.1	9,604	0.00%
2022/09/08	0	0.00	0	60.30	60.30	0	9,752	0.00%
2022/09/07	0	59.00	0	0.00	58.00	0	9,759	0.00%
2022/09/05	1	59.70	0	60.10	59.90	1	9,788	0.01%
2022/09/02	9.2	60.07	0.1	59.80	59.20	9.1	9,859	0.09%
2022/09/01	3	61.17	3.1	61.10	61.30	-0.1	9,779	0.00%
2022/08/31	3.5	63.43	2	63.70	63.10	1.5	9,717	0.02%
2022/08/30	0.4	63.40	2	63.21	63.40	-1.6	9,714	-0.02%
2022/08/29	4.3	62.89	2	62.65	62.80	2.3	9,725	0.02%
2022/08/26	6	64.47	1.1	64.17	64.30	4.9	9,730	0.05%
2022/08/25	0	0.00	1	63.20	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	0.1	62.10	62.60	-0.1	9,758	0.00%
2022/08/23	16.5	62.15	0	0.00	61.80	16.5	9,953	0.17%
2022/08/22	2	63.20	2.5	63.16	63.20	-0.5	10,007	0.00%
2022/08/19	10	62.50	0	0.00	63.00	10	10,012	0.10%
2022/08/17	2.4	63.48	0	0.00	63.30	2.4	9,993	0.02%
2022/08/16	0.1	62.85	0	0.00	63.50	0.1	9,996	0.00%
2022/08/15	0	64.90	1	64.50	64.90	-1	9,864	-0.01%
2022/08/12	0	0.00	2.1	62.62	63.00	-2.1	9,811	-0.02%
2022/08/11	27.1	63.23	84.2	63.25	64.50	-57.1	9,774	-0.58%
2022/08/10	6	60.53	7	61.33	61.50	-1	9,669	-0.01%
2022/08/09	0.5	59.97	1	59.51	60.00	-0.5	9,575	-0.01%
2022/08/08	1	58.10	11	58.18	58.00	-10	9,580	-0.10%
2022/08/05	0	57.20	2.2	57.64	57.70	-2.2	9,675	-0.02%
2022/08/04	6.1	55.59	8	55.16	56.00	-1.9	9,803	-0.02%
2022/08/03	2.2	56.99	4.7	56.46	56.40	-2.5	9,749	-0.03%
2022/08/02	7	57.57	3	57.44	57.90	4	9,726	0.04%
2022/08/01	8.6	56.67	4.1	57.22	57.90	4.5	9,782	0.05%
2022/07/29	2.1	54.80	4.2	54.80	54.80	-2.1	9,333	-0.02%
2022/07/28	0	0.00	1	60.80	60.80	-1	9,592	-0.01%
2022/07/27	4	59.87	2.1	60.71	60.80	1.9	9,631	0.02%
2022/07/26	2	61.01	9	61.00	61.10	-7	9,605	-0.07%
2022/07/25	19.2	58.21	33.7	58.23	59.60	-14.5	9,320	-0.16%
2022/07/22	30.9	58.47	59.6	57.84	58.00	-28.8	9,034	-0.32%
2022/07/21	5.2	59.20	9	59.20	59.20	-3.8	8,254	-0.05%
2022/07/20	55.5	68.88	0	0.00	65.70	55.5	8,214	0.68%
2022/07/18	2	72.50	3.2	71.94	72.80	-1.2	7,758	-0.02%
2022/07/14	20.2	70.40	20	70.80	71.30	0.2	7,784	0.00%
2022/07/13	0	0.00	1.1	71.54	71.20	-1.1	7,796	-0.01%
2022/07/12	15	69.33	10.1	69.10	69.10	4.9	7,877	0.06%
2022/07/11	15.7	69.77	0	0.00	69.40	15.7	7,850	0.20%
2022/07/08	12	70.77	2.1	71.76	70.90	9.9	7,817	0.13%
2022/07/07	11	68.77	11	70.25	71.00	0	7,858	0.00%
2022/07/06	0.2	70.50	0.1	70.60	69.90	0.1	8,040	0.00%
2022/07/05	17	71.15	15	70.90	71.40	2	8,002	0.02%
2022/07/04	2	70.30	0	0.00	71.40	2	7,999	0.03%
2022/07/01	3.3	71.28	0	0.00	70.30	3.3	8,025	0.04%
2022/06/30	3	74.17	0.1	73.70	73.40	3	7,927	0.04%
2022/06/29	2	74.70	0.1	75.00	74.80	2	7,915	0.02%
2022/06/28	0	0.00	1	75.20	74.80	-1	7,956	-0.01%
2022/06/24	0	0.00	2	74.50	74.50	-2	8,124	-0.02%
2022/06/23	0	0.00	1	73.30	72.70	-1	8,146	-0.01%
2022/06/22	2.4	73.02	1	73.00	72.70	1.4	8,246	0.02%
2022/06/21	1.5	74.30	1.1	74.47	74.40	0.5	8,256	0.01%
2022/06/20	4.2	73.51	0	0.00	72.60	4.2	8,320	0.05%
2022/06/17	5.1	74.80	0	0.00	74.30	5.1	8,386	0.06%
2022/06/15	2	77.30	0	0.00	77.00	2	8,689	0.02%
2022/06/14	2	75.10	0	77.30	77.30	2	8,740	0.02%
2022/06/13	46	76.50	1	76.60	75.70	45	8,821	0.51%
2022/06/10	1	77.80	0	78.60	78.50	1	8,757	0.01%
2022/06/09	2	78.40	2	78.40	78.40	0	8,756	0.00%
2022/06/08	0.2	77.90	2	78.20	77.90	-1.8	8,770	-0.02%
2022/06/07	0.3	77.50	0	0.00	77.80	0.3	8,799	0.00%
2022/06/06	1	76.10	3.1	77.17	77.60	-2.1	8,844	-0.02%
2022/06/02	3.1	75.81	1	76.30	76.20	2.1	8,997	0.02%
2022/06/01	30.1	76.70	1	76.80	76.10	29.1	9,142	0.32%
2022/05/31	0	0.00	0.1	75.40	77.10	-0.1	9,138	0.00%
2022/05/30	0	0.00	5.1	74.40	75.00	-5.1	9,004	-0.06%
2022/05/27	0	0.00	0.1	73.00	72.80	-0.1	8,955	0.00%
2022/05/24	3.1	71.83	0	0.00	71.70	3.1	9,462	0.03%
2022/05/23	2.2	72.72	0.1	73.10	72.70	2.1	9,605	0.02%
2022/05/20	2	72.60	0	0.00	72.70	2	9,745	0.02%
2022/05/19	2.1	72.39	0	0.00	71.90	2.1	9,872	0.02%
2022/05/18	1	73.00	5.1	72.60	73.80	-4.1	9,887	-0.04%
2022/05/17	2	69.60	0	71.20	71.30	2	9,881	0.02%
2022/05/16	12	70.11	1	70.20	70.20	11	9,838	0.11%
2022/05/13	1	70.01	0	0.00	71.50	1	9,759	0.01%
2022/05/12	7.2	70.87	22	70.62	69.80	-14.8	9,667	-0.15%
2022/05/11	4	73.63	0	0.00	73.40	4	9,487	0.04%
2022/05/10	12	73.19	0	0.00	74.30	12	9,478	0.13%
2022/05/09	9.1	74.37	7	76.44	74.00	2.1	9,401	0.02%
2022/05/06	14.1	75.92	2	76.35	76.40	12.1	9,293	0.13%
2022/05/05	37.6	77.69	1	77.70	77.70	36.6	9,294	0.39%
2022/05/04	1	80.30	0.4	80.00	80.30	0.6	8,937	0.01%
2022/05/03	0	0.00	6.1	79.60	79.60	-6.1	8,877	-0.07%
2022/04/29	0	0.00	4	78.08	78.30	-4	8,755	-0.05%
2022/04/28	13	77.75	1	77.90	77.50	12	8,743	0.14%
2022/04/27	58	78.44	30.1	78.38	78.90	27.9	8,590	0.32%
2022/04/26	0	0.00	0.8	74.50	74.50	-0.8	7,745	-0.01%
2022/04/25	0.1	67.60	0	0.00	67.80	0.1	7,794	0.00%
2022/04/22	4.1	68.91	0	0.00	69.10	4.1	7,749	0.05%
2022/04/21	14	70.06	1.1	70.06	69.90	12.9	7,781	0.17%
2022/04/19	6	70.60	1	71.10	70.20	5	7,905	0.06%
2022/04/18	19.1	70.42	5	70.00	69.80	14	8,173	0.17%
2022/04/15	4	72.58	0	0.00	72.50	4	8,063	0.05%
2022/04/14	7	73.79	0	0.00	73.80	7	8,033	0.09%
2022/04/13	1	74.30	0	0.00	74.30	1	8,065	0.01%
2022/04/12	1.2	74.51	1	73.10	73.20	0.2	8,002	0.00%
2022/04/11	0	0.00	5	77.80	77.80	-5	7,785	-0.06%
2022/04/08	0	0.00	4.1	79.03	79.10	-4.1	7,767	-0.05%
2022/04/07	2	78.15	5.1	78.40	77.50	-3.1	7,746	-0.04%
2022/04/06	6	78.70	9	78.98	79.80	-3	7,673	-0.04%
2022/03/31	0	0.00	3	79.43	79.30	-3	7,628	-0.04%
2022/03/30	1	79.00	0	0.00	79.10	1	7,624	0.01%
2022/03/29	8	77.41	4.1	79.00	79.20	4	7,527	0.05%
2022/03/28	9	76.62	0	0.00	77.20	9	7,434	0.12%
2022/03/25	4	75.70	2.1	76.52	77.20	2	7,414	0.03%
2022/03/24	1	75.10	3.1	75.11	75.10	-2.1	7,271	-0.03%
2022/03/23	3	74.50	2.1	74.00	74.90	1	7,250	0.01%
2022/03/22	5	73.06	6.1	72.98	73.60	-1.1	7,157	-0.02%
2022/03/21	8	71.58	0	0.00	71.90	8	7,055	0.11%
2022/03/18	0	0.00	3	73.00	73.00	-3	6,990	-0.04%
2022/03/17	5.6	70.44	0	0.00	70.80	5.6	6,786	0.08%
2022/03/16	8.3	71.07	3	71.10	70.10	5.3	6,737	0.08%
2022/03/15	5.1	72.12	0.1	72.20	71.70	5.1	6,594	0.08%
2022/03/14	1	72.50	4.1	72.25	72.10	-3.1	6,578	-0.05%
2022/03/11	0.1	72.00	0	0.00	72.10	0.1	6,614	0.00%
2022/03/10	0	0.00	4	71.85	71.90	-4	6,630	-0.06%
2022/03/09	0	0.00	2.1	69.66	69.90	-2.1	6,627	-0.03%
2022/03/08	5	68.83	0	0.00	67.60	5	6,590	0.08%
2022/03/07	13.4	70.65	0	0.00	70.60	13.4	6,421	0.21%
2022/03/04	2	73.30	2	73.90	73.30	0	6,411	0.00%
2022/03/03	5	73.16	1.1	73.60	73.60	4	6,550	0.06%
2022/03/02	0.4	72.40	9	71.91	72.40	-8.6	6,620	-0.13%
2022/03/01	2.3	71.78	0	0.00	72.00	2.3	6,599	0.03%
2022/02/25	0	0.00	0.1	71.60	71.60	-0.1	6,532	0.00%
2022/02/24	13.3	73.43	14	72.18	71.50	-0.7	6,388	-0.01%
2022/02/23	1	72.70	23.6	73.63	74.40	-22.6	6,141	-0.37%
2022/02/22	3	71.13	7.1	71.67	71.80	-4.1	6,098	-0.07%
2022/02/21	0	0.00	3.5	71.25	71.90	-3.5	5,982	-0.06%
2022/02/18	0	0.00	5.5	69.25	69.90	-5.5	5,863	-0.09%
2022/02/17	3	68.70	0.1	69.00	68.80	3	5,808	0.05%
2022/02/16	3	67.80	0	0.00	67.80	3	5,947	0.05%
2022/02/15	1	68.10	0.1	67.90	67.50	1	6,047	0.02%
2022/02/14	0	67.80	0	0.00	67.50	0	6,087	0.00%
2022/02/10	0	68.30	24	68.07	68.80	-24	6,203	-0.39%
2022/02/09	0	67.80	0	0.00	67.70	0	6,179	0.00%
2022/02/08	0	0.00	1.1	67.71	67.70	-1.1	6,283	-0.02%
2022/02/07	0	0.00	7.1	66.18	67.20	-7.1	6,266	-0.11%
2022/01/26	0	0.00	2	63.60	63.70	-2	6,224	-0.03%
2022/01/25	2	63.25	4	63.75	63.40	-2	6,480	-0.03%
2022/01/24	0.1	63.40	0	0.00	64.40	0.1	6,577	0.00%
2022/01/21	3	65.30	1	64.60	64.80	2	6,731	0.03%
2022/01/20	1.1	65.30	0	0.00	66.30	1.1	6,874	0.02%
2022/01/19	0.6	66.30	0	0.00	66.00	0.6	7,402	0.01%
2022/01/18	2	66.95	11	67.18	67.00	-9	7,750	-0.12%
2022/01/17	6	66.80	6	66.58	66.80	0	7,872	0.00%
2022/01/14	1	65.81	0	0.00	66.00	1	8,057	0.01%
2022/01/13	0	0.00	2	66.90	67.00	-2	8,087	-0.02%
2022/01/12	8	66.34	8	66.31	66.50	0	8,079	0.00%
2022/01/11	6	65.50	6.2	65.72	67.00	-0.2	7,972	0.00%
2022/01/10	0	0.00	3.5	63.04	63.90	-3.5	7,738	-0.05%
2022/01/07	0.1	63.20	0	0.00	62.80	0.1	7,732	0.00%
2022/01/06	0	0.00	0.1	64.10	63.60	-0.1	7,738	0.00%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/04	1	63.19	0	0.00	63.20	1	7,864	0.01%
2021/12/29	1	63.40	0	0.00	63.50	1	8,031	0.01%
2021/12/28	3	62.77	0	0.00	63.00	3	8,085	0.04%
2021/12/27	1	62.90	0.2	63.23	63.00	0.8	8,192	0.01%
2021/12/24	1	63.50	4.1	63.33	63.30	-3.1	8,294	-0.04%
2021/12/23	0	0.00	0	62.40	62.50	0	8,336	0.00%
2021/12/21	5	62.50	3.1	61.22	62.40	2	8,678	0.02%
2021/12/20	1	61.00	0	0.00	61.40	1	9,124	0.01%
2021/12/17	1	61.40	0	0.00	61.30	1	9,432	0.01%
2021/12/16	0	0.00	1	61.80	61.80	-1	10,123	-0.01%
2021/12/14	1	61.11	1	60.90	61.00	0	10,919	0.00%
2021/12/13	4.1	62.10	0	0.00	61.60	4.1	11,008	0.04%
2021/12/10	0.1	63.70	0	0.00	63.20	0.1	11,117	0.00%
2021/12/08	2	64.25	0	0.00	64.10	2	11,789	0.02%
2021/12/07	0	0.00	0.1	64.50	64.40	-0.1	12,028	0.00%
2021/12/06	0.1	63.20	3	63.10	63.00	-3	12,160	-0.02%
2021/12/02	5.1	64.32	0	0.00	63.70	5.1	12,428	0.04%
2021/12/01	2	64.90	1	65.00	64.80	1	12,676	0.01%
2021/11/30	0	0.00	0.1	65.30	64.20	-0.1	12,675	0.00%
2021/11/29	7.1	63.45	0	0.00	63.80	7.1	12,668	0.06%
2021/11/26	4.1	64.91	20.1	64.91	64.90	-16	12,667	-0.13%
2021/11/25	0	0.00	0.1	66.80	66.70	-0.1	12,678	0.00%
2021/11/22	7	66.74	10	66.50	66.70	-3	12,707	-0.02%
2021/11/19	5.1	67.72	0	0.00	67.10	5.1	12,660	0.04%
2021/11/18	0	0.00	2	68.60	68.70	-2	12,521	-0.02%
2021/11/17	2	68.60	0	0.00	68.90	2	12,501	0.02%
2021/11/16	2.1	68.50	0	0.00	68.50	2.1	12,484	0.02%
2021/11/15	33	69.27	9.1	70.01	69.00	23.9	12,470	0.19%
2021/11/12	1	68.10	19.1	67.86	68.50	-18.1	12,312	-0.15%
2021/11/11	11	66.68	1	67.30	66.70	10	12,278	0.08%
2021/11/10	4	66.85	1.1	66.91	66.80	2.9	12,311	0.02%
2021/11/09	5.2	66.98	1.4	66.93	67.50	3.8	12,330	0.03%
2021/11/08	18	67.49	7	67.74	67.50	11	12,253	0.09%
2021/11/05	11.1	66.92	23	67.14	67.00	-11.9	12,270	-0.10%
2021/11/04	14	68.59	10	68.80	68.50	4	12,132	0.03%
2021/11/03	4	69.68	3.1	69.50	69.60	1	12,059	0.01%
2021/11/02	9.1	68.10	9	68.51	68.20	0.1	11,962	0.00%
2021/11/01	5.2	70.73	1	72.00	70.90	4.2	11,713	0.04%
2021/10/29	0	0.00	3.1	71.29	70.90	-3.1	11,593	-0.03%
2021/10/28	1	69.70	13	70.07	69.90	-12	11,409	-0.11%
2021/10/27	6.1	69.72	12.2	68.33	69.90	-6.2	11,209	-0.05%
2021/10/26	6.5	64.92	29.2	66.81	67.20	-22.7	10,637	-0.21%
2021/10/25	8	61.61	1	61.59	61.90	7	10,289	0.07%
2021/10/22	2	60.29	10.1	60.22	60.80	-8.1	10,202	-0.08%
2021/10/21	1	58.20	0.1	58.30	58.20	0.9	10,106	0.01%
2021/10/20	0	56.80	0	0.00	57.30	0	10,103	0.00%
2021/10/19	0	0.00	3.1	56.50	57.00	-3.1	10,262	-0.03%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/14	4	54.70	0	0.00	54.50	4	10,443	0.04%
2021/10/13	1.1	54.62	0	0.00	54.80	1.1	10,588	0.01%
2021/10/12	7.1	55.13	1	55.30	55.30	6.1	10,583	0.06%
2021/10/08	0	0.00	0.1	57.33	56.80	-0.1	10,518	0.00%
2021/10/07	0	0.00	1	56.30	56.40	-1	10,529	-0.01%
2021/10/06	3.1	55.51	0.2	56.80	55.30	2.9	10,674	0.03%
2021/10/05	0.1	55.00	2.1	55.62	56.00	-2.1	10,724	-0.02%
2021/10/04	1.4	55.39	4	55.73	55.30	-2.6	10,856	-0.02%
2021/10/01	7.1	56.13	0.1	56.60	56.00	7	11,058	0.06%
2021/09/30	2	57.55	0	57.60	57.40	2	11,098	0.02%
2021/09/29	13	57.68	2	57.55	57.40	11	11,014	0.10%
2021/09/28	13	57.44	7.2	56.51	57.90	5.8	10,929	0.05%
2021/09/27	21.8	56.97	20	56.30	56.10	1.8	10,701	0.02%
2021/09/24	19.3	60.17	0.1	60.35	59.80	19.2	10,230	0.19%
2021/09/23	52	61.03	11.3	61.73	61.10	40.8	9,950	0.41%
2021/09/22	8.2	82.15	6.4	80.37	82.30	1.8	9,324	0.02%
2021/09/17	1.2	85.33	2	85.20	85.00	-0.8	9,002	-0.01%
2021/09/16	3.6	83.88	2	84.65	83.90	1.6	8,754	0.02%
2021/09/15	6	84.08	7.1	83.84	84.60	-1.1	8,643	-0.01%
2021/09/14	5.5	81.61	33	82.28	83.50	-27.5	8,435	-0.33%
2021/09/13	25	82.74	27	81.96	81.50	-2	8,187	-0.02%
2021/09/10	1.5	80.47	11.2	79.97	81.20	-9.7	7,808	-0.12%
2021/09/09	3	77.17	15.1	76.50	78.50	-12.1	7,588	-0.16%
2021/09/08	3.1	74.95	4	76.13	75.10	-0.9	7,397	-0.01%
2021/09/07	15	75.33	4	75.25	76.10	11	7,242	0.15%
2021/09/06	1	74.10	19.1	73.49	73.60	-18.1	7,053	-0.26%
2021/09/02	0.1	70.20	2	70.75	69.40	-1.9	6,743	-0.03%
2021/09/01	3	71.40	27.1	71.46	71.30	-24.1	6,592	-0.37%
2021/08/31	1	69.60	7.1	68.65	69.30	-6.1	6,396	-0.10%
2021/08/30	0	0.00	4.1	67.50	67.60	-4.1	6,261	-0.07%
2021/08/27	0	0.00	9.2	66.41	66.90	-9.2	6,208	-0.15%
2021/08/26	0	0.00	5	65.50	65.30	-5	6,145	-0.08%
2021/08/25	0	0.00	5	65.20	65.40	-5	6,158	-0.08%
2021/08/23	0	0.00	3.1	64.40	64.80	-3.1	6,169	-0.05%
2021/08/20	1	63.30	3	63.70	63.00	-2	6,168	-0.03%
2021/08/19	1	64.10	3	64.10	63.60	-2	6,197	-0.03%
2021/08/18	0.1	63.50	1	65.20	65.40	-1	6,155	-0.02%
2021/08/17	5.2	64.59	2	64.00	63.50	3.2	6,094	0.05%
2021/08/16	13	66.34	1	66.00	65.90	12	6,041	0.20%
2021/08/13	1	67.30	4	67.58	67.80	-3	5,959	-0.05%
2021/08/12	2	67.00	10.1	65.83	67.00	-8.1	5,897	-0.14%
2021/08/11	5	65.30	6.1	65.61	65.30	-1.1	5,920	-0.02%
2021/08/10	0	0.00	4.1	64.90	64.50	-4.1	5,951	-0.07%
2021/08/09	3	64.60	0	0.00	64.90	3	6,139	0.05%
2021/08/05	2	64.80	5.1	64.80	64.70	-3.1	6,402	-0.05%
2021/08/04	0	0.00	0.1	64.70	65.00	-0.1	6,738	0.00%
2021/08/03	4	63.60	2	64.30	64.30	2	6,917	0.03%
2021/08/02	0	0.00	0.1	63.50	63.60	-0.1	7,003	0.00%
2021/07/29	5	62.20	0	0.00	62.20	5	7,027	0.07%
2021/07/28	8.1	61.02	1.5	61.47	61.40	6.6	7,070	0.09%
2021/07/27	4.1	63.69	0	0.00	62.10	4.1	7,230	0.06%
2021/07/26	15.3	65.14	6.6	65.83	64.80	8.7	7,176	0.12%
2021/07/23	3.4	66.21	17.1	65.56	66.40	-13.6	7,135	-0.19%
2021/07/22	5.3	64.82	15	64.83	65.00	-9.7	6,977	-0.14%
2021/07/21	16.2	65.12	0	0.00	65.10	16.2	6,938	0.23%
2021/07/20	16.1	65.73	4	66.10	65.80	12.1	6,906	0.18%
2021/07/19	2.2	66.51	10	67.60	66.60	-7.9	6,888	-0.11%
2021/07/16	2	64.80	1	65.30	65.60	1	6,921	0.01%
2021/07/15	1	64.70	1	64.40	64.80	0	6,945	0.00%
2021/07/14	1	62.60	2	63.55	63.30	-1	6,955	-0.01%
2021/07/13	17.6	64.94	17	64.50	64.00	0.6	7,001	0.01%
2021/07/12	5	63.70	15	65.05	65.40	-10	6,962	-0.14%
2021/07/09	14	62.38	10	62.30	62.90	4	6,865	0.06%
2021/07/08	13	62.26	10.1	61.12	62.90	2.9	6,744	0.04%
2021/07/07	16.1	59.01	2	58.80	59.10	14.1	6,524	0.22%
2021/07/06	2	56.80	0	0.00	56.80	2	6,403	0.03%
2021/07/05	4	56.70	2	56.75	56.70	2	6,492	0.03%
2021/07/02	2	56.50	4	56.50	56.40	-2	6,586	-0.03%
2021/07/01	6	56.50	0	0.00	56.60	6	6,649	0.09%
2021/06/30	7	56.49	2	56.40	56.60	5	6,742	0.07%
2021/06/29	3	56.53	0	0.00	56.70	3	6,807	0.04%
2021/06/28	1	57.40	6.8	56.99	57.60	-5.8	6,848	-0.09%
2021/06/25	0	0.00	1.1	54.62	54.80	-1.1	6,779	-0.02%
2021/06/24	3	54.27	3	54.43	54.20	0	7,383	0.00%
2021/06/23	2	53.90	0	0.00	54.00	2	7,402	0.03%
2021/06/22	1	54.00	1	54.00	53.80	0	7,489	0.00%
2021/06/21	3	53.90	0	53.90	53.90	3	7,565	0.04%
2021/06/18	0	0.00	2	53.70	54.00	-2	7,566	-0.03%
2021/06/16	1	53.40	0	0.00	53.40	1	7,669	0.01%
2021/06/15	0	0.00	10.1	53.59	53.70	-10.1	7,756	-0.13%
2021/06/11	10	53.10	5.2	52.97	53.20	4.8	7,884	0.06%
2021/06/09	7	52.20	0	0.00	52.10	7	7,982	0.09%
2021/06/08	2	52.10	0	0.00	52.30	2	8,079	0.02%
2021/06/07	5.2	52.20	0	0.00	52.20	5.2	8,253	0.06%
2021/06/04	0.1	52.60	1	52.50	52.50	-1	8,346	-0.01%
2021/06/02	2.1	52.60	9	52.42	52.50	-6.9	8,578	-0.08%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	0	0.00	10.1	52.40	52.50	-10.1	8,689	-0.12%
2021/05/28	0.2	52.30	3.1	52.40	52.40	-2.9	8,738	-0.03%
2021/05/27	2	51.50	0	0.00	52.00	2	8,795	0.02%
2021/05/26	0	0.00	0.2	51.90	51.80	-0.2	8,838	0.00%
2021/05/25	6	51.62	2	51.80	51.70	4	8,879	0.05%
2021/05/24	3	51.20	1	51.60	51.50	2	8,946	0.02%
2021/05/21	0	0.00	5	51.32	51.70	-5	9,023	-0.06%
2021/05/20	6	51.05	1	51.00	51.00	5	9,068	0.06%
2021/05/19	0	0.00	2	51.05	51.20	-2	9,040	-0.02%
2021/05/18	3	50.50	9.1	50.34	51.00	-6.1	9,037	-0.07%
2021/05/17	6.1	49.23	2	48.60	48.45	4.1	8,988	0.05%
2021/05/14	0.2	51.60	1.1	51.49	51.00	-0.9	8,783	-0.01%
2021/05/13	9	49.88	3	50.50	49.85	6	8,642	0.07%
2021/05/12	56.3	51.46	42.5	50.05	50.20	13.8	8,526	0.16%
2021/05/11	9	53.66	1	55.30	53.80	8	8,165	0.10%
2021/05/10	0	0.00	23.1	54.18	54.60	-23.1	7,961	-0.29%
2021/05/07	1	53.30	1	53.00	53.50	0	7,907	0.00%
2021/05/06	2	53.15	0	0.00	53.00	2	7,904	0.03%
2021/05/05	2.3	52.43	0.6	53.03	52.50	1.7	7,852	0.02%
2021/05/04	16.1	52.80	4	53.55	52.20	12.1	7,773	0.16%
2021/05/03	8	53.05	6	53.15	53.10	2	7,497	0.03%
2021/04/29	4.2	53.25	2	53.30	53.10	2.2	7,427	0.03%
2021/04/28	8	53.90	0	0.00	53.70	8	7,378	0.11%
2021/04/27	4	53.90	1	53.90	54.10	3	7,421	0.04%
2021/04/26	3	54.07	13.1	54.32	54.30	-10.1	7,393	-0.14%
2021/04/23	1	53.20	12	52.75	53.20	-11	7,335	-0.15%
2021/04/22	8	54.30	8.3	54.51	52.70	-0.3	7,311	0.00%
2021/04/21	2	54.10	37	53.91	54.10	-35	7,133	-0.49%
2021/04/20	3	52.87	0	0.00	53.10	3	7,055	0.04%
2021/04/19	5	53.00	2.1	52.86	53.10	2.9	7,025	0.04%
2021/04/16	5	51.00	13.3	51.09	51.40	-8.3	6,894	-0.12%
2021/04/15	0	0.00	1	50.00	50.10	-1	6,783	-0.01%
2021/04/14	1.2	49.53	11.5	49.60	49.55	-10.4	6,728	-0.15%
2021/04/13	15	50.10	0	0.00	49.85	15	6,716	0.22%
2021/04/09	3.1	49.24	4	49.46	49.45	-0.9	6,629	-0.01%
2021/04/08	13.1	49.92	2	49.80	49.80	11.1	6,544	0.17%
2021/04/07	1.5	49.95	1	50.30	50.00	0.5	6,455	0.01%
2021/04/06	24.4	49.96	11	50.10	50.00	13.4	6,395	0.21%
2021/04/01	13.1	49.54	3	49.40	49.60	10.1	6,285	0.16%
2021/03/31	23	49.33	1	49.25	49.50	22	6,175	0.36%
2021/03/30	6	48.35	1	49.10	48.90	5	6,036	0.08%
2021/03/29	26	48.74	19.1	48.65	48.85	7	5,902	0.12%
2021/03/26	7	45.54	22	45.58	45.75	-15	5,279	-0.28%
2021/03/25	2	45.00	6	45.14	45.20	-4	5,226	-0.08%
2021/03/24	6	44.50	0	0.00	44.40	6	5,136	0.12%
2021/03/23	2	44.80	0	0.00	45.20	2	5,052	0.04%
2021/03/22	2	44.48	0	0.00	44.85	2	5,014	0.04%
2021/03/19	2.1	44.38	0	0.00	44.55	2.1	4,970	0.04%
2021/03/18	3	45.22	12	45.03	45.15	-9	4,895	-0.18%
2021/03/17	16	45.13	13	45.17	45.30	3	4,839	0.06%
2021/03/16	0	0.00	3	44.22	44.40	-3	4,730	-0.06%
2021/03/15	1	43.15	3	43.18	43.75	-2	4,852	-0.04%
2021/03/12	1	43.40	0	0.00	43.30	1	4,930	0.02%
2021/03/11	1	43.75	9.9	43.88	43.80	-8.9	4,909	-0.18%
2021/03/10	2	43.80	8	43.96	43.85	-6	4,774	-0.13%
2021/03/09	7	43.12	35	43.06	43.50	-28	4,695	-0.60%
2021/03/08	34	42.74	5	42.68	42.75	29	4,623	0.63%
2021/03/05	8	42.06	0	0.00	42.15	8	4,621	0.17%
2021/03/04	1	42.05	0	0.00	42.20	1	4,853	0.02%
2021/03/03	0	0.00	1	42.15	42.05	-1	4,788	-0.02%
2021/03/02	11	41.90	9	41.93	41.60	2	4,714	0.04%
2021/02/26	1	41.35	3	41.53	41.70	-2	4,687	-0.04%
2021/02/25	0	0.00	1	41.65	41.65	-1	4,612	-0.02%
2021/02/24	5	41.87	1	42.20	41.45	4	4,608	0.09%
2021/02/23	0	0.00	1	41.65	41.75	-1	4,563	-0.02%
2021/02/22	0	0.00	7.5	41.21	41.20	-7.5	4,583	-0.16%
2021/02/19	0	0.00	2	40.60	40.90	-2	4,526	-0.04%
2021/02/18	2	40.80	0	0.00	40.90	2	4,534	0.04%
2021/02/17	7	40.19	0	0.00	40.20	7	4,507	0.16%
2021/02/04	1	39.35	0	0.00	39.45	1	4,576	0.02%
2021/02/03	8	39.19	0	0.00	39.10	8	4,711	0.17%
2021/02/02	0	0.00	1	39.35	39.25	-1	4,806	-0.02%
2021/01/29	1.1	39.10	0	0.00	38.75	1.1	4,864	0.02%
2021/01/28	0.2	39.30	0	0.00	39.25	0.2	4,838	0.00%
2021/01/25	0	0.00	3	39.65	39.70	-3	4,884	-0.06%
2021/01/22	0	0.00	1	39.55	39.60	-1	4,948	-0.02%
2021/01/20	1	39.30	0	0.00	39.35	1	5,139	0.02%
2021/01/19	0.1	40.10	0	0.00	40.00	0.1	5,446	0.00%
2021/01/18	3	40.00	1	40.00	40.20	2	5,425	0.04%
2021/01/15	0	0.00	1	40.35	40.25	-1	5,380	-0.02%
2021/01/13	0	0.00	1	40.60	40.70	-1	5,365	-0.02%
2021/01/11	5	40.65	0	0.00	40.65	5	5,350	0.09%
2021/01/08	1	40.25	3	40.25	40.35	-2	5,361	-0.04%
2021/01/06	10	40.40	10	40.35	40.20	0	5,376	0.00%
2021/01/05	1	40.70	2	40.85	40.70	-1	5,327	-0.02%
2021/01/04	1	40.70	1	40.85	40.70	0	5,346	0.00%
2020/12/30	2	40.60	1	40.75	40.75	1	5,371	0.02%
2020/12/28	4	40.54	0	0.00	40.55	4	5,409	0.07%
2020/12/25	0.1	40.60	0	0.00	40.60	0.1	5,433	0.00%
2020/12/23	2	40.18	13	40.17	40.10	-11	5,534	-0.20%
2020/12/22	1	40.50	0	0.00	40.25	1	5,545	0.02%
2020/12/21	1.1	40.42	0	0.00	40.60	1.1	5,573	0.02%
2020/12/18	2	40.65	0	0.00	40.60	2	5,583	0.04%
2020/12/17	1	40.60	0	0.00	40.75	1	5,590	0.02%
2020/12/16	1	40.75	1	40.75	40.75	0	5,582	0.00%
2020/12/14	2	40.45	0.5	40.50	40.45	1.5	5,559	0.03%
2020/12/11	5	40.70	7	40.61	40.55	-2	5,568	-0.04%
2020/12/10	0	0.00	7	40.39	40.35	-7	5,520	-0.13%
2020/12/09	37.1	40.61	43	40.38	40.40	-5.9	5,490	-0.11%
2020/12/08	5	41.28	0	0.00	41.20	5	5,326	0.09%
2020/12/07	0.5	41.70	2	41.80	41.75	-1.5	5,223	-0.03%
2020/12/04	0	0.00	0.1	41.50	41.55	-0.1	5,175	0.00%
2020/12/03	1	41.25	5	41.55	41.45	-4	5,148	-0.08%
2020/12/02	3	41.40	0	0.00	41.25	3	5,134	0.06%
2020/12/01	2	42.20	1	41.80	41.65	1	5,124	0.02%
2020/11/30	0	0.00	11	41.89	42.05	-11	5,073	-0.22%
2020/11/27	5	41.35	2	41.33	41.35	3	4,872	0.06%
2020/11/25	11	41.09	0	0.00	40.80	11	5,174	0.21%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/20	0	0.00	3	41.27	41.40	-3	5,501	-0.05%
2020/11/19	15	41.34	6	41.58	41.40	9	5,590	0.16%
2020/11/18	0	0.00	5	40.91	40.95	-5	5,553	-0.09%
2020/11/16	8	40.93	5	40.86	40.80	3	5,871	0.05%
2020/11/13	2.8	40.77	0	0.00	40.70	2.8	6,573	0.04%
2020/11/12	2	40.85	1	41.00	40.85	1	6,742	0.01%
2020/11/11	2	41.00	20	40.97	41.40	-18	6,913	-0.26%
2020/11/10	0	0.00	8.1	40.76	40.65	-8.1	6,835	-0.12%
2020/11/09	9	40.27	6	40.18	40.20	3	6,776	0.04%
2020/11/06	0	0.00	3	40.15	40.05	-3	6,781	-0.04%
2020/11/05	1	40.40	0	0.00	40.25	1	6,780	0.01%
2020/11/04	1	39.90	0	0.00	40.00	1	6,756	0.01%
2020/10/30	8.2	39.89	0	0.00	39.50	8.2	6,796	0.12%
2020/10/29	5	39.89	1	40.05	40.05	4	6,757	0.06%
2020/10/28	10	40.68	7	40.74	40.55	3	6,752	0.04%
2020/10/27	20	40.58	6	40.70	41.05	14	6,679	0.21%
2020/10/23	2	38.78	2	38.80	38.70	0	6,412	0.00%
2020/10/20	2	38.45	2.1	38.50	38.50	-0.1	6,543	0.00%
2020/10/16	3	38.28	1	38.50	38.20	2	6,513	0.03%
2020/10/15	5	38.56	0	0.00	38.55	5	6,509	0.08%
2020/10/14	3	38.95	2	38.95	38.95	1	6,508	0.02%
2020/10/13	10	38.85	0	0.00	38.95	10	6,644	0.15%
2020/10/12	4	38.84	1	39.25	38.85	3	6,755	0.04%
2020/10/08	1	39.30	0.2	39.35	39.30	0.8	6,856	0.01%
2020/10/05	0	0.00	1	39.25	39.25	-1	6,954	-0.01%
2020/09/30	5	38.83	15	38.70	38.90	-10	6,943	-0.14%
2020/09/29	4	38.80	1	38.80	38.85	3	6,951	0.04%
2020/09/28	2	39.48	4	39.48	39.40	-2	6,890	-0.03%
2020/09/25	0	0.00	1	39.85	39.30	-1	6,921	-0.01%
2020/09/24	13	39.42	0	0.00	39.40	13	6,959	0.19%
2020/09/23	6	40.45	0	0.00	40.20	6	7,020	0.09%
2020/09/22	2	41.00	1	40.95	40.85	1	7,024	0.01%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/16	0	0.00	10	41.82	41.65	-10	7,082	-0.14%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	0	0.00	0.1	41.65	41.55	-0.1	7,072	0.00%
2020/09/11	9	41.52	18.1	41.48	41.30	-9.1	7,096	-0.13%
2020/09/10	2	41.10	6	41.23	41.10	-4	7,073	-0.06%
2020/09/09	0	0.00	1	41.05	41.40	-1	7,137	-0.01%
2020/09/08	2	41.35	6	41.44	41.40	-4	7,177	-0.06%
2020/09/07	0	0.00	1	41.70	41.45	-1	7,272	-0.01%
2020/09/04	0	0.00	7	41.51	41.50	-7	7,403	-0.09%
2020/09/03	0	0.00	12	42.16	41.80	-12	7,475	-0.16%
2020/09/02	8	41.41	0	0.00	41.45	8	7,464	0.11%
2020/09/01	20	42.03	7	42.39	41.85	13	7,474	0.17%
2020/08/31	8	42.82	14	43.00	43.20	-6	7,377	-0.08%
2020/08/28	44	41.23	53	41.98	42.20	-9	7,189	-0.13%
2020/08/27	28	39.88	8	40.06	40.05	20	7,080	0.28%
2020/08/26	0.1	39.50	1	39.35	39.35	-1	6,946	-0.01%
2020/08/25	3	39.00	2	38.90	39.00	1	6,912	0.01%
2020/08/24	1	37.80	0	0.00	37.85	1	6,825	0.01%
2020/08/21	5	38.00	0	0.00	38.25	5	6,772	0.07%
2020/08/20	18	38.37	2	37.48	37.45	16	6,713	0.24%
2020/08/19	86	37.52	33	38.87	39.05	53	6,444	0.82%
2020/08/18	11	54.58	10.1	54.58	54.70	0.9	5,689	0.02%
2020/08/17	2.2	53.66	1	54.10	54.40	1.2	5,504	0.02%
2020/08/14	3	52.60	0	0.00	53.10	3	5,306	0.06%
2020/08/13	0.1	53.30	2	53.30	53.40	-1.9	5,255	-0.04%
2020/08/11	7	52.89	0	0.00	52.70	7	5,238	0.13%
2020/08/10	3	53.20	0	0.00	53.30	3	5,258	0.06%
2020/08/06	1	53.70	0	0.00	53.40	1	5,230	0.02%
2020/08/05	1	52.70	1	52.70	53.00	0	5,195	0.00%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	2	51.70	4	52.30	52.20	-2	5,146	-0.04%
2020/07/29	1	49.55	4	49.75	49.50	-3	4,963	-0.06%
2020/07/28	0	0.00	9	46.70	47.00	-9	4,892	-0.18%
2020/07/27	0	0.00	2.7	46.75	46.40	-2.7	4,893	-0.05%
2020/07/21	0	0.00	1.7	49.93	50.20	-1.7	4,939	-0.03%
2020/07/20	0	0.00	0.3	48.95	48.95	-0.3	4,914	-0.01%
2020/07/17	0	0.00	3	49.65	49.55	-3	4,874	-0.06%
2020/07/16	1	51.90	0.2	51.20	51.20	0.8	4,761	0.02%
2020/07/15	2	54.30	1	53.80	53.80	1	4,637	0.02%
2020/07/14	0	0.00	3	53.80	54.00	-3	4,523	-0.07%
2020/07/13	0	0.00	5	53.64	53.60	-5	4,460	-0.11%
2020/07/10	32	53.43	4	53.50	53.00	28	4,428	0.63%
2020/07/09	15	54.43	3	54.47	54.30	12	4,373	0.27%
2020/07/08	2	54.40	6	54.60	54.60	-4	4,335	-0.09%
2020/07/07	21	53.91	8	54.05	54.20	13	4,296	0.30%
2020/07/06	3	53.77	12	53.92	54.10	-9	4,287	-0.21%
2020/07/03	16	53.64	0	0.00	53.50	16	4,273	0.37%
2020/07/02	4	53.33	10	53.59	54.00	-6	4,302	-0.14%
2020/07/01	1	51.40	4	51.78	51.70	-3	4,350	-0.07%
2020/06/30	1	50.60	3.6	50.80	51.10	-2.6	4,565	-0.06%
2020/06/23	4	50.35	0	0.00	50.60	4	4,522	0.09%
2020/06/22	2	50.40	0	0.00	50.50	2	4,536	0.04%
2020/06/18	0	0.00	2	50.40	50.30	-2	4,597	-0.04%
2020/06/17	6	50.00	0	0.00	49.85	6	4,584	0.13%
2020/06/16	1	50.00	0	0.00	50.20	1	4,617	0.02%
2020/06/15	3	49.98	2	50.50	49.95	1	4,641	0.02%
2020/06/12	7	48.20	19	48.97	49.80	-12	4,626	-0.26%
2020/06/11	11	50.65	3	51.90	50.10	8	4,573	0.17%
2020/06/10	6	50.58	17	51.19	51.40	-11	4,436	-0.25%
2020/06/09	10	49.43	0	0.00	49.40	10	4,373	0.23%
2020/06/08	2	49.43	5	49.44	49.60	-3	4,375	-0.07%
2020/06/05	0	0.00	3	48.67	48.75	-3	4,314	-0.07%
2020/06/04	5	48.05	0	0.00	48.20	5	4,284	0.12%
2020/06/03	14	48.36	10	48.43	48.30	4	4,290	0.09%
2020/06/02	0	0.00	9	46.84	47.30	-9	4,169	-0.22%
2020/06/01	14	46.09	4	46.28	46.05	10	4,098	0.24%
2020/05/29	0	0.00	2	46.00	45.70	-2	4,059	-0.05%
2020/05/28	5	45.70	1	46.25	45.75	4	3,998	0.10%
2020/05/27	0	0.00	14	46.01	46.10	-14	3,962	-0.35%
2020/05/26	0	0.00	5	45.62	45.75	-5	3,934	-0.13%
2020/05/25	13	45.00	12	45.10	45.30	1	3,901	0.03%
2020/05/22	7	45.24	0	0.00	45.00	7	3,892	0.18%
2020/05/21	1	45.80	2	45.80	45.80	-1	3,845	-0.03%
2020/05/20	10	45.30	0	0.00	45.00	10	3,794	0.26%
2020/05/19	0	0.00	2	45.15	45.25	-2	3,756	-0.05%
2020/05/18	10	44.35	4	44.58	44.65	6	3,691	0.16%
2020/05/15	10	44.35	24	44.29	44.35	-14	3,640	-0.38%
2020/05/14	1	43.85	2	43.88	43.65	-1	3,569	-0.03%
2020/05/12	21	43.95	0	0.00	43.85	21	3,524	0.60%
2020/05/11	0	0.00	2	44.30	44.30	-2	3,489	-0.06%
2020/05/08	1	43.90	1	43.95	43.95	0	3,459	0.00%
2020/05/07	2	43.65	2	43.90	43.90	0	3,446	0.00%
2020/05/06	2	43.63	0	0.00	43.55	2	3,443	0.06%
2020/05/05	1	43.90	4	43.79	43.80	-3	3,424	-0.09%
2020/05/04	13	43.70	0	0.00	43.75	13	3,409	0.38%
2020/04/30	1	44.65	0	0.00	44.60	1	3,406	0.03%
2020/04/29	10	44.90	3	44.62	44.65	7	3,369	0.21%
2020/04/28	1	43.10	7	43.71	43.95	-6	3,313	-0.18%
2020/04/27	1	42.75	6	42.71	42.75	-5	3,294	-0.15%
2020/04/24	0	0.00	2	41.75	41.70	-2	3,219	-0.06%
2020/04/23	2	41.58	0	0.00	41.60	2	3,202	0.06%
2020/04/20	10	42.15	21	41.85	41.85	-11	3,117	-0.35%
2020/04/17	0	0.00	1	42.30	41.80	-1	3,106	-0.03%
2020/04/16	2	41.65	0	0.00	41.95	2	3,052	0.07%
2020/04/15	2	42.00	9	42.01	41.95	-7	3,021	-0.23%
2020/04/14	20	41.60	1	41.50	41.65	19	2,977	0.64%
2020/04/13	4.3	41.31	0	0.00	41.25	4.3	2,954	0.15%
2020/04/10	2	41.43	1	41.35	41.45	1	2,942	0.03%
2020/04/09	13	41.48	2	41.90	41.30	11	2,923	0.38%
2020/04/08	1	41.70	5	41.55	41.75	-4	2,875	-0.14%
2020/04/07	5	41.67	3	41.35	41.30	2	2,832	0.07%
2020/04/06	22	42.19	8	41.99	41.95	14	2,735	0.51%
2020/04/01	32	41.99	24	42.00	42.00	8	2,553	0.31%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	4	34.25	34.75	-4	2,288	-0.17%
2020/03/27	2	34.55	9	34.62	34.80	-7	2,431	-0.29%
2020/03/26	2	33.60	2	33.85	33.75	0	2,530	0.00%
2020/03/25	4	32.85	8	33.08	33.40	-4	2,631	-0.15%
2020/03/24	0	0.00	2	31.70	31.45	-2	2,628	-0.08%
2020/03/23	0	0.00	13	30.20	30.10	-13	2,638	-0.49%
2020/03/20	1	30.85	2.2	31.44	31.20	-1.2	2,635	-0.05%
2020/03/19	3	30.12	0	0.00	30.10	3	2,616	0.11%
2020/03/18	11	34.09	2	34.15	33.40	9	2,512	0.36%
2020/03/17	2	34.05	0	0.00	34.05	2	2,453	0.08%
2020/03/16	14	36.64	1	37.15	35.90	13	2,400	0.54%
2020/03/13	1	36.00	0	0.00	37.45	1	2,383	0.04%
2020/03/12	6	39.92	0	0.00	39.40	6	2,313	0.26%
2020/03/11	0	0.00	4	41.15	40.70	-4	2,278	-0.18%
2020/03/10	0	0.00	1	40.15	40.35	-1	2,289	-0.04%
2020/03/09	7	40.76	0	0.00	40.30	7	2,273	0.31%
2020/03/06	2	41.80	0	0.00	41.75	2	2,220	0.09%
2020/03/05	0	0.00	2	42.60	42.60	-2	2,215	-0.09%
2020/03/04	0	0.00	14	41.86	41.95	-14	2,247	-0.62%
2020/03/03	1	41.55	0	0.00	41.65	1	2,272	0.04%
2020/03/02	4	41.03	9	41.63	41.15	-5	2,277	-0.22%
2020/02/27	0	0.00	1	41.60	41.05	-1	2,323	-0.04%
2020/02/26	3	41.27	0	0.00	41.55	3	2,321	0.13%
2020/02/25	0	0.00	1	41.50	41.75	-1	2,344	-0.04%
2020/02/24	5	41.93	0	0.00	41.85	5	2,350	0.21%
2020/02/21	3	42.57	0	0.00	42.30	3	2,371	0.13%
2020/02/20	0	0.00	2	43.20	42.70	-2	2,404	-0.08%
2020/02/19	0	0.00	2	42.80	42.95	-2	2,428	-0.08%
2020/02/18	1	42.45	2	42.45	42.55	-1	2,479	-0.04%
2020/02/17	2	42.70	2	42.60	42.55	0	2,669	0.00%
2020/02/14	1	42.65	2	42.80	42.80	-1	2,702	-0.04%
2020/02/13	0	0.00	7	42.71	42.75	-7	2,708	-0.26%
2020/02/12	0	0.00	2	42.60	42.60	-2	2,724	-0.07%
2020/02/11	0	0.00	3	42.50	42.30	-3	2,738	-0.11%
2020/02/10	5	41.63	3	42.00	42.00	2	2,754	0.07%
2020/02/07	3	42.17	0	0.00	42.10	3	2,780	0.11%
2020/02/06	0	0.00	4	42.66	42.70	-4	2,780	-0.14%
2020/02/04	6	41.78	2	41.78	41.70	4	2,775	0.14%
2020/02/03	1	41.60	1	42.00	41.60	0	2,743	0.00%
2020/01/31	0	0.00	1	42.70	42.45	-1	2,736	-0.04%
2020/01/30	15	43.20	2	43.03	42.10	13	2,738	0.47%
2020/01/20	1	45.45	1	45.35	45.45	0	2,685	0.00%
2020/01/17	1	45.05	1	45.05	44.95	0	2,685	0.00%
2020/01/15	10	45.10	0	0.00	45.10	10	2,781	0.36%
2020/01/14	1	45.60	2	45.40	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	2	45.10	45.35	-2	2,805	-0.07%
2020/01/10	2	44.80	2	44.95	44.95	0	2,826	0.00%
2020/01/09	0	0.00	6	44.65	44.65	-6	2,887	-0.21%
2020/01/08	6	44.30	1	44.40	44.10	5	2,905	0.17%
2020/01/07	2	44.50	2	44.60	44.60	0	2,929	0.00%
2020/01/06	2	44.58	2	44.70	44.60	0	2,928	0.00%
2020/01/03	0	0.00	1	45.15	45.10	-1	2,925	-0.03%
2020/01/02	1	45.05	0	0.00	45.15	1	2,945	0.03%
2019/12/31	4	45.28	0	0.00	45.20	4	2,974	0.13%
2019/12/30	1	45.75	3	45.58	45.50	-2	2,964	-0.07%
2019/12/27	10	45.38	0	0.00	45.40	10	2,945	0.34%
2019/12/26	1	45.20	1	45.20	45.15	0	2,932	0.00%
2019/12/25	3.3	45.18	12	45.16	45.20	-8.7	2,932	-0.30%
2019/12/24	9	44.39	11	44.68	44.70	-2	2,909	-0.07%
2019/12/23	8	44.32	5	44.72	43.90	3	2,739	0.11%
2019/12/20	9	44.01	11	44.84	43.90	-2	2,586	-0.08%
2019/12/19	10	44.38	1	44.40	44.30	9	2,435	0.37%
2019/12/18	9	45.07	0	0.00	44.90	9	2,377	0.38%
2019/12/17	7	45.54	0	0.00	45.60	7	2,336	0.30%
2019/12/16	0	0.00	5	46.27	45.80	-5	2,299	-0.22%
2019/12/13	2	45.60	0	0.00	45.60	2	2,247	0.09%
2019/12/12	2	45.55	0	0.00	45.55	2	2,231	0.09%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/10	3	45.38	0	0.00	45.65	3	2,205	0.14%
2019/12/09	2	45.95	2	45.85	45.75	0	2,196	0.00%
2019/12/06	3	45.80	0	0.00	45.80	3	2,178	0.14%
2019/12/05	5	46.02	0	0.00	45.85	5	2,159	0.23%
2019/12/03	0	0.00	2	46.35	46.35	-2	2,115	-0.09%
2019/12/02	0	0.00	2	45.85	45.75	-2	2,120	-0.09%
2019/11/29	2	45.80	0	0.00	45.60	2	2,116	0.09%
2019/11/28	0	0.00	1	46.75	46.35	-1	2,073	-0.05%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/20	3	47.02	0	0.00	47.00	3	1,955	0.15%
2019/11/19	1	47.20	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	47.65	0.1	47.60	47.65	0.9	1,887	0.05%
2019/11/15	0	0.00	1	48.70	48.15	-1	1,869	-0.05%
2019/11/14	5	47.90	17	47.93	48.30	-12	1,824	-0.66%
2019/11/13	7	45.77	0	0.00	45.80	7	1,658	0.42%
2019/11/11	1	46.75	0	0.00	46.75	1	1,759	0.06%
2019/11/07	0	0.00	2	47.45	47.45	-2	1,768	-0.11%
2019/11/06	0	0.00	1	47.45	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	1	46.70	46.70	-1	1,727	-0.06%
2019/11/01	1	46.50	0	0.00	46.50	1	1,738	0.06%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/30	0	0.00	1	46.55	46.60	-1	1,748	-0.06%
2019/10/29	1	46.00	0	0.00	45.90	1	1,724	0.06%
2019/10/28	3	46.43	0	0.00	46.60	3	1,706	0.18%
2019/10/18	2	45.40	49	45.00	45.50	-47	1,569	-3.00%
2019/10/17	0	0.00	1	45.30	45.30	-1	1,529	-0.07%
2019/10/15	0	0.00	2	44.25	44.30	-2	1,464	-0.14%
2019/10/08	0	0.00	3	43.55	43.60	-3	1,423	-0.21%
2019/10/07	0	0.00	7	42.78	42.95	-7	1,396	-0.50%
2019/10/04	1	41.90	2	42.25	42.25	-1	1,366	-0.07%
2019/10/03	2	41.65	0	0.00	41.70	2	1,375	0.15%
2019/10/02	2	42.20	2	42.30	42.15	0	1,382	0.00%
2019/10/01	47	42.11	2	42.05	42.05	45	1,406	3.20%
2019/09/27	5	41.66	1	41.60	41.50	4	1,438	0.28%
2019/09/20	2	42.10	0	0.00	42.10	2	1,471	0.14%
2019/09/19	4	42.68	0	0.00	42.60	4	1,463	0.27%
2019/09/18	2	43.00	0	0.00	43.15	2	1,595	0.13%
2019/09/17	0	0.00	2	43.50	43.45	-2	1,722	-0.12%
2019/09/04	0	0.00	4	43.00	43.00	-4	2,019	-0.20%
2019/09/03	2	42.50	2	43.00	42.50	0	2,025	0.00%
2019/09/02	0.1	42.80	0	0.00	42.85	0.1	2,029	0.00%
2019/08/30	0	0.00	8	42.56	42.55	-8	2,022	-0.40%
2019/08/28	0	0.00	3	42.20	42.00	-3	2,049	-0.15%
2019/08/26	2	42.50	0	0.00	42.45	2	2,026	0.10%
2019/08/22	0	0.00	2	43.25	43.20	-2	2,021	-0.10%
2019/08/20	3	42.70	0	0.00	42.50	3	2,063	0.15%
2019/08/19	4	42.89	0	0.00	43.05	4	2,052	0.19%
2019/08/15	0	0.00	4	43.43	43.40	-4	2,022	-0.20%
2019/08/12	0	0.00	7.4	42.23	42.40	-7.4	1,881	-0.40%
2019/08/08	0	0.00	2	41.15	41.10	-2	1,867	-0.11%
2019/08/07	2	40.50	0	0.00	40.40	2	1,889	0.11%
2019/08/06	0	0.00	11	40.51	40.80	-11	1,915	-0.57%
2019/08/02	7	40.54	1	40.55	40.35	6	1,920	0.31%
2019/08/01	2	41.25	0	0.00	41.10	2	1,943	0.10%
2019/07/31	2	41.38	0	0.00	41.45	2	1,955	0.10%
2019/07/30	5	41.66	0	0.00	41.50	5	1,962	0.25%
2019/07/26	0	0.00	4	42.00	41.90	-4	1,967	-0.20%
2019/07/25	0	0.00	1	41.75	41.75	-1	1,968	-0.05%
2019/07/24	7	41.40	0	0.00	41.05	7	1,976	0.35%
2019/07/23	2	41.75	0	0.00	41.70	2	1,963	0.10%
2019/07/22	0	0.00	3	42.18	42.20	-3	1,966	-0.15%
2019/07/19	0	0.00	5	42.03	41.85	-5	1,976	-0.25%
2019/07/18	0	0.00	1	41.65	41.60	-1	1,987	-0.05%
2019/07/17	6	41.43	0	0.00	41.35	6	1,998	0.30%
2019/07/16	5	41.86	0	0.00	41.85	5	1,986	0.25%
2019/07/15	2	42.00	0	0.00	42.00	2	2,014	0.10%
2019/07/12	2	42.25	0	0.00	42.30	2	2,069	0.10%
2019/07/09	1	42.10	0	0.00	42.10	1	2,144	0.05%
2019/07/08	2	42.30	0	0.00	42.50	2	2,145	0.09%
2019/07/05	0	0.00	1	42.80	42.85	-1	2,166	-0.05%
2019/07/04	2	44.53	0	0.00	44.55	2	2,199	0.09%
2019/06/21	0	0.00	2	44.10	44.40	-2	2,139	-0.09%
2019/06/18	0	0.00	2	42.50	42.45	-2	1,891	-0.11%
2019/06/17	0	0.00	3	42.02	42.20	-3	1,881	-0.16%
2019/06/13	2	41.50	0	0.00	41.45	2	1,904	0.11%
2019/06/12	2	42.05	2	42.50	42.20	0	1,923	0.00%
2019/06/11	0	0.00	6	42.00	42.20	-6	1,914	-0.31%
2019/06/10	0	0.00	4	41.40	41.30	-4	1,893	-0.21%
2019/06/06	2	40.75	0	0.00	40.70	2	1,889	0.11%
2019/06/05	0	0.00	2	41.30	40.90	-2	1,907	-0.10%
2019/06/03	0	0.00	4	41.13	41.10	-4	1,872	-0.21%
2019/05/31	0	0.00	2	40.75	40.90	-2	1,875	-0.11%
2019/05/29	4	40.38	0	0.00	40.15	4	1,882	0.21%
2019/05/28	2	40.75	4	41.10	40.75	-2	1,887	-0.11%
2019/05/27	0	0.00	2	40.65	40.75	-2	1,839	-0.11%
2019/05/24	0	0.00	5	40.20	40.15	-5	1,842	-0.27%
2019/05/23	0	0.00	5	40.25	40.30	-5	1,855	-0.27%
2019/05/22	2	40.55	0	0.00	40.65	2	1,866	0.11%
2019/05/21	0	0.00	4	40.93	40.75	-4	1,887	-0.21%
2019/05/17	2	40.25	0	0.00	40.05	2	1,909	0.10%
2019/05/16	8	40.79	2	41.40	40.30	6	1,910	0.31%
2019/05/15	0	0.00	6	40.75	41.00	-6	1,899	-0.32%
2019/05/14	2	40.03	6	40.23	39.90	-4	1,882	-0.21%
2019/05/13	2	40.00	0	0.00	39.60	2	1,847	0.11%
2019/05/10	2	40.05	4	40.45	40.45	-2	1,834	-0.11%
2019/05/09	5	40.46	0	0.00	39.90	5	1,843	0.27%
2019/05/06	2	42.15	0	0.00	41.60	2	1,797	0.11%
2019/05/03	0.4	42.45	0	0.00	42.45	0.4	1,795	0.02%
2019/05/02	0	0.00	2	42.75	42.30	-2	1,797	-0.11%
2019/04/30	0	0.00	2	42.35	42.40	-2	1,792	-0.11%
2019/04/29	1	41.95	0	0.00	41.80	1	1,781	0.06%
2019/04/26	1	41.55	0	0.00	41.65	1	1,777	0.06%
2019/04/24	3	41.95	0	0.00	41.85	3	1,764	0.17%
2019/04/23	2	42.20	0	0.00	42.20	2	1,757	0.11%
2019/04/22	2	42.50	2	42.85	42.50	0	1,735	0.00%
2019/04/19	4	42.80	10	42.61	42.75	-6	1,732	-0.35%
2019/04/18	8	42.28	0	0.00	41.75	8	1,696	0.47%
2019/04/17	2	42.80	0	0.00	42.80	2	1,650	0.12%
2019/04/16	4	42.78	0	0.00	42.75	4	1,628	0.25%
2019/04/15	3	43.33	0	0.00	43.25	3	1,598	0.19%
2019/04/11	2	43.55	0	0.00	43.50	2	1,579	0.13%
2019/04/09	2	44.25	0	0.00	44.20	2	1,492	0.13%
2019/04/08	4	44.65	0	0.00	44.60	4	1,455	0.27%
2019/04/01	4	45.88	0	0.00	45.80	4	1,361	0.29%
2019/03/29	9	45.49	11.7	45.94	46.60	-2.7	1,337	-0.20%
2019/03/28	2	47.00	0	0.00	46.60	2	1,231	0.16%
2019/03/27	4	47.60	0	0.00	47.45	4	1,229	0.33%
2019/03/26	0	0.00	2	48.20	48.20	-2	1,224	-0.16%
2019/03/25	2	47.50	0	0.00	47.85	2	1,222	0.16%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/18	2	48.38	5	48.43	48.55	-3	1,184	-0.25%
2019/03/15	0	0.00	2	47.95	47.95	-2	1,154	-0.17%
2019/03/11	6	47.38	0	0.00	47.10	6	1,157	0.52%
2019/02/21	0	0.00	3	48.30	48.45	-3	1,220	-0.25%
2019/02/20	0	0.00	2	48.25	48.10	-2	1,227	-0.16%
2019/02/19	0	0.00	2	48.00	47.85	-2	1,212	-0.16%
2019/02/18	0	0.00	7	47.45	47.60	-7	1,231	-0.57%
2019/02/14	0	0.00	2	46.95	46.95	-2	1,216	-0.16%
2019/02/13	0	0.00	2	46.70	46.60	-2	1,212	-0.16%
2019/02/12	0	0.00	2	46.90	46.75	-2	1,213	-0.16%
2019/02/11	0	46.65	2	46.95	46.75	-2	1,228	-0.16%
2019/01/30	0	0.00	4	46.65	46.50	-4	1,222	-0.33%
2019/01/29	4	46.18	0	0.00	46.40	4	1,201	0.33%
2019/01/28	0	0.00	2	46.45	46.45	-2	1,196	-0.17%
2019/01/25	0	0.00	5	46.25	46.30	-5	1,207	-0.41%
2019/01/24	0	0.00	0.1	46.25	46.35	-0.1	1,208	-0.01%
2019/01/22	2	46.00	0	0.00	45.80	2	1,215	0.16%
2019/01/21	2	46.25	0	0.00	46.25	2	1,228	0.16%
2019/01/18	2	46.50	0	0.00	46.30	2	1,242	0.16%
2019/01/16	2	46.50	0	0.00	46.50	2	1,287	0.16%
2019/01/15	0	0.00	2	47.00	47.15	-2	1,292	-0.15%
2019/01/14	2	46.35	0	0.00	46.40	2	1,297	0.15%
2019/01/09	4	46.35	14	46.59	46.95	-10	1,367	-0.73%
2019/01/08	4	45.70	2	46.45	45.50	2	1,382	0.14%
2019/01/07	0	0.00	2	46.15	46.20	-2	1,416	-0.14%
2019/01/03	2	45.05	4	45.35	45.00	-2	1,621	-0.12%
2019/01/02	2	44.50	0	0.00	44.40	2	1,640	0.12%
2018/12/25	4	44.35	0	0.00	44.40	4	2,029	0.20%
2018/12/20	10	45.72	0	0.00	44.90	10	2,244	0.45%
2018/12/14	2	47.25	0	0.00	47.25	2	2,400	0.08%
2018/12/13	0	0.00	2	47.90	47.90	-2	2,460	-0.08%
2018/12/12	0	0.00	2.6	47.48	47.45	-2.6	2,507	-0.10%
2018/12/06	2	47.25	0	0.00	47.20	2	2,643	0.08%
2018/12/05	2	47.40	0	0.00	48.50	2	2,663	0.08%
2018/11/30	0.2	48.60	0	0.00	48.95	0.2	2,651	0.01%
2018/11/23	2	46.50	2	46.95	46.55	0	2,649	0.00%
2018/11/22	2	48.15	0	0.00	47.15	2	2,658	0.08%
2018/11/20	0.1	47.35	0	0.00	47.45	0.1	2,711	0.00%
2018/11/19	0	0.00	2	46.93	47.25	-2	2,797	-0.07%
2018/11/16	0	0.00	2	46.50	46.20	-2	2,816	-0.07%
2018/11/15	4	45.94	3	45.95	45.85	1	2,841	0.04%
2018/11/13	2	44.65	8	44.56	44.60	-6	2,896	-0.21%
2018/11/09	2	43.65	0	0.00	43.85	2	2,932	0.07%
2018/11/08	0	0.00	6	43.95	44.25	-6	2,940	-0.20%
2018/11/06	2	42.60	0	0.00	42.65	2	2,984	0.07%
2018/11/05	1	43.15	0	0.00	43.00	1	3,038	0.03%
2018/11/02	0	0.00	0.1	43.30	43.30	-0.1	3,052	0.00%
2018/10/26	0	0.00	1.6	42.30	42.30	-1.6	3,093	-0.05%
2018/10/23	0	0.00	5	44.40	44.40	-5	3,290	-0.15%
2018/10/19	4	43.68	9	43.80	43.85	-5	3,340	-0.15%
2018/10/18	4	44.65	49	44.71	44.35	-45	3,332	-1.35%
2018/10/17	5	45.00	0	0.00	44.95	5	3,329	0.15%
2018/10/16	4.3	44.92	0	0.00	44.80	4.3	3,318	0.13%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/12	3	46.20	0	0.00	46.05	3	3,288	0.09%
2018/10/11	2	48.50	6	48.45	45.40	-4	3,248	-0.12%
2018/10/08	3.3	50.84	4.4	50.52	50.50	-1.2	3,142	-0.04%
2018/09/26	6	35.80	3.1	35.73	35.75	2.9	3,086	0.09%
2018/09/25	0	0.00	4	36.00	35.95	-4	3,035	-0.13%
2018/09/21	0	0.00	2	34.85	35.15	-2	2,902	-0.07%
2018/09/20	4	34.78	0	0.00	34.70	4	2,886	0.14%
2018/09/19	2	35.43	2	35.30	35.30	0	2,877	0.00%
2018/09/18	0	0.00	2	35.08	35.35	-2	2,873	-0.07%
2018/09/17	0	0.00	17	35.02	35.20	-17	2,866	-0.59%
2018/09/13	2	34.60	9	34.52	34.80	-7	2,776	-0.25%
2018/09/11	0	0.00	2	33.75	33.80	-2	2,758	-0.07%
2018/09/10	7	33.32	0	0.00	33.15	7	2,820	0.25%
2018/09/07	2	33.50	5	33.67	33.45	-3	2,866	-0.10%
2018/09/06	0	0.00	1	33.80	33.80	-1	2,880	-0.03%
2018/09/05	5	33.78	0.2	33.75	33.75	4.8	2,908	0.17%
2018/09/04	0	0.00	0.3	34.15	34.20	-0.3	2,911	-0.01%
2018/09/03	4	34.10	0	0.00	34.10	4	2,918	0.14%
2018/08/29	0	0.00	4	34.48	34.50	-4	3,008	-0.13%
2018/08/28	2	34.20	0	0.00	34.25	2	3,064	0.07%
2018/08/27	2	34.10	0	0.00	34.10	2	3,138	0.06%
2018/08/24	4	34.25	0	0.00	34.30	4	3,172	0.13%
2018/08/23	0	0.00	0.2	34.40	34.50	-0.2	3,259	-0.01%
2018/08/22	0	0.00	5	34.45	34.40	-5	3,302	-0.15%
2018/08/20	0	0.00	0.3	34.15	34.20	-0.3	3,316	-0.01%
2018/08/17	0	0.00	2	34.30	34.30	-2	3,336	-0.06%
2018/08/16	1.3	34.21	0	0.00	34.30	1.3	3,333	0.04%
2018/08/15	4.3	34.41	2	34.45	34.30	2.3	3,299	0.07%
2018/08/14	1	34.00	2	33.95	34.00	-1	3,240	-0.03%
2018/08/13	2	33.50	0	0.00	33.40	2	3,246	0.06%
2018/08/09	4	33.85	0	0.00	33.70	4	3,259	0.12%
2018/08/08	0	0.00	4	34.23	34.35	-4	3,257	-0.12%
2018/08/03	0	0.00	4	34.05	34.20	-4	3,298	-0.12%
2018/08/02	2	33.55	0	0.00	33.55	2	3,269	0.06%
2018/07/24	0	0.00	0.2	33.45	33.55	-0.2	3,296	-0.01%
2018/07/20	23	34.75	0	0.00	34.90	23	3,248	0.71%
2018/07/17	1	35.00	0	0.00	35.00	1	3,197	0.03%
2018/07/16	2	35.10	0	0.00	34.95	2	3,242	0.06%
2018/07/13	2	35.10	0	0.00	35.20	2	3,289	0.06%
2018/07/12	1	34.95	0	0.00	34.95	1	3,340	0.03%
2018/06/29	0	0.00	2	34.95	35.20	-2	4,203	-0.05%
2018/06/27	12	34.91	0	0.00	34.70	12	4,224	0.28%
2018/06/26	0	0.00	2.2	35.37	35.05	-2.2	4,254	-0.05%
2018/06/21	0	0.00	3	35.93	36.00	-3	4,742	-0.06%
2018/06/20	3	35.78	0	0.00	35.85	3	4,803	0.06%
2018/06/19	6	35.79	0	0.00	35.60	6	4,845	0.12%
2018/06/15	4	35.88	2	36.10	36.20	2	4,892	0.04%
2018/06/14	2	35.55	0	0.00	35.70	2	4,821	0.04%
2018/06/11	2	36.65	0	0.00	36.40	2	4,823	0.04%
2018/06/08	3	36.75	0	0.00	36.70	3	4,842	0.06%
2018/06/07	2	37.40	3	36.95	36.95	-1	4,839	-0.02%
2018/06/06	2	37.20	1	37.15	37.15	1	4,844	0.02%
2018/06/05	0	0.00	0.2	36.50	36.75	-0.2	4,780	0.00%
2018/06/04	1	36.40	5	36.22	36.45	-4	4,801	-0.08%
2018/05/31	1	35.50	1	35.80	36.15	0	4,804	0.00%
2018/05/29	0	0.00	1	35.65	35.65	-1	4,747	-0.02%
2018/05/28	2	35.85	0	0.00	35.70	2	4,756	0.04%
2018/05/24	0	0.00	8	35.60	35.60	-8	4,795	-0.17%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/17	3	35.72	0	0.00	35.60	3	4,913	0.06%
2018/05/14	3	35.60	0	0.00	35.85	3	5,091	0.06%
2018/05/11	0	0.00	2	35.70	35.55	-2	5,102	-0.04%
2018/05/04	2	35.20	12	35.30	35.10	-10	5,199	-0.19%
2018/05/03	8	35.73	0	0.00	35.50	8	5,208	0.15%
2018/05/02	0	0.00	2	35.95	36.00	-2	5,291	-0.04%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/25	2	35.55	0	0.00	35.85	2	5,332	0.04%
2018/04/24	0	0.00	1	35.95	36.10	-1	5,321	-0.02%
2018/04/23	0	0.00	12	36.28	36.30	-12	5,321	-0.23%
2018/04/20	0	0.00	0.2	36.30	36.45	-0.2	5,356	0.00%
2018/04/17	0	0.00	72.2	35.50	35.60	-72.2	5,330	-1.35%
2018/04/16	1	36.60	0	0.00	36.50	1	5,231	0.02%
2018/04/13	0	0.00	2	36.30	36.50	-2	5,228	-0.04%
2018/04/12	3	36.40	1	36.20	36.20	2	5,221	0.04%
2018/04/11	0	0.00	10	35.95	35.80	-10	5,124	-0.20%
2018/04/10	0	0.00	1	36.00	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	8	35.10	35.40	-8	4,957	-0.16%
2018/04/03	5	34.15	0	0.00	34.15	5	4,786	0.10%
2018/04/02	3	34.20	1	34.15	34.10	2	4,791	0.04%
2018/03/31	2	34.10	2.6	34.37	34.10	-0.6	4,784	-0.01%
2018/03/30	2	34.15	2	34.35	34.10	0	4,768	0.00%
2018/03/29	0	0.00	18	34.35	34.30	-18	4,727	-0.38%
2018/03/28	5	34.17	0	0.00	34.45	5	4,707	0.11%
2018/03/27	11.2	34.93	18	35.27	34.55	-6.8	4,635	-0.15%
2018/03/26	10	34.00	0	0.00	33.90	10	4,144	0.24%
2018/03/22	1	34.50	2	34.45	34.00	-1	4,039	-0.02%
2018/03/21	1	34.45	0	0.00	34.35	1	3,971	0.03%
2018/03/19	0	0.00	2	34.00	33.90	-2	3,880	-0.05%
2018/03/16	2	33.55	0	0.00	33.65	2	3,862	0.05%
2018/03/15	1	33.95	11	34.00	33.90	-10	3,810	-0.26%
2018/03/14	1	33.35	5	33.45	33.40	-4	3,735	-0.11%
2018/03/08	0	0.00	4	33.65	33.35	-4	3,730	-0.11%
2018/03/07	0	0.00	4	33.10	33.20	-4	3,665	-0.11%
2018/03/05	8	32.43	5	33.00	32.35	3	3,664	0.08%
2018/03/02	3	32.03	3	32.48	32.40	0	3,639	0.00%
2018/03/01	2	31.80	4	32.50	32.50	-2	3,660	-0.05%
2018/02/27	4	32.25	0	0.00	32.15	4	3,672	0.11%
2018/02/26	0	0.00	4	32.80	32.80	-4	3,680	-0.11%
2018/02/23	4	32.20	6.4	32.37	32.25	-2.4	3,682	-0.07%
2018/02/22	2	31.48	0	0.00	32.25	2	3,820	0.05%
2018/02/21	0	0.00	2	31.55	31.65	-2	4,040	-0.05%
2018/02/12	2	30.70	0	0.00	30.95	2	4,479	0.04%
2018/02/09	2	30.20	9	30.51	30.70	-7	4,500	-0.16%
2018/02/08	1	30.95	2	30.95	30.70	-1	4,450	-0.02%
2018/02/07	5	31.25	0	0.00	30.85	5	4,550	0.11%
2018/02/06	2	31.50	2	30.90	30.70	0	4,537	0.00%
2018/02/05	5	32.07	3	32.30	32.45	2	4,464	0.04%
2018/02/02	2	32.85	0	0.00	32.80	2	4,430	0.05%
2018/01/31	1	32.70	12	33.50	33.45	-11	4,616	-0.24%
2018/01/29	0	0.00	8	33.77	33.65	-8	4,610	-0.17%
2018/01/25	4	33.91	12	34.00	33.95	-8	4,586	-0.17%
2018/01/24	3	33.30	0	0.00	33.50	3	4,539	0.07%
2018/01/23	0	0.00	5	33.35	33.35	-5	4,566	-0.11%
2018/01/22	0	0.00	57	33.42	33.55	-57	4,618	-1.23%
2018/01/19	6	33.27	0	0.00	33.20	6	4,683	0.13%
2018/01/18	0	0.00	28	33.80	33.65	-28	4,640	-0.60%
2018/01/16	0	0.00	2	33.95	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	0.8	33.45	33.65	-0.8	4,564	-0.02%
2018/01/12	0	0.00	2	33.38	33.40	-2	4,529	-0.04%
2018/01/11	0	0.00	3	33.45	33.35	-3	4,519	-0.07%
2018/01/09	2	33.00	5.2	33.18	33.30	-3.2	4,468	-0.07%
2018/01/08	4	33.26	0	0.00	33.30	4	4,471	0.09%
2018/01/05	8	32.78	8	33.03	33.10	0	4,407	0.00%
2018/01/03	0	0.00	3	32.47	32.40	-3	4,313	-0.07%