潤泰新 (9945)-元大-北府券商分點個股進出

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
42.25
漲跌
▲3.80
漲幅
+9.88%
成交量
82,873張
產業
上市其他類股
912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－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	21.1	40.91	36.6	41.77	42.25	-15.5	8,177	-0.19%
2024/04/30	13	39.35	17	38.80	38.45	-4	6,856	-0.06%
2024/04/29	3	38.55	3	38.52	38.75	0	6,442	0.00%
2024/04/26	8	37.40	1.3	37.83	37.90	6.7	6,187	0.11%
2024/04/25	0	0.00	15	36.85	36.85	-15	5,946	-0.25%
2024/04/24	2	36.90	1	37.05	36.85	1	5,939	0.02%
2024/04/23	0	0.00	13.2	36.90	36.95	-13.2	5,998	-0.22%
2024/04/22	40	36.44	82.3	36.73	36.60	-42.3	6,018	-0.70%
2024/04/19	38	35.93	39	36.20	36.15	-1	5,776	-0.02%
2024/04/18	40	36.06	57	36.26	36.45	-17	5,567	-0.31%
2024/04/17	1	34.45	0	0.00	34.85	1	5,274	0.02%
2024/04/16	5.1	34.40	5	34.65	34.45	0.1	5,263	0.00%
2024/04/15	4	35.30	7	35.01	35.20	-3	5,183	-0.06%
2024/04/12	1	34.55	0	0.00	34.95	1	5,140	0.02%
2024/04/11	1	35.00	3	35.05	34.90	-2	5,142	-0.04%
2024/04/10	10	35.05	0	0.00	35.00	10	5,094	0.20%
2024/04/09	1	34.95	0	0.00	34.95	1	5,171	0.02%
2024/04/08	1.4	34.46	0	0.00	34.50	1.4	5,354	0.03%
2024/04/02	6	35.21	0	0.00	35.05	6	5,487	0.11%
2024/04/01	1	35.30	0	0.00	35.45	1	5,485	0.02%
2024/03/28	4	35.08	0	0.00	35.05	4	5,454	0.07%
2024/03/26	1	34.95	0	0.00	35.20	1	5,387	0.02%
2024/03/25	0	0.00	1	35.65	35.15	-1	5,356	-0.02%
2024/03/22	8	34.90	0	0.00	35.10	8	5,335	0.15%
2024/03/21	0.3	34.90	0	0.00	35.35	0.3	5,325	0.01%
2024/03/20	25	33.80	0	0.00	34.15	25	5,712	0.44%
2024/03/19	3.3	34.24	10	34.44	34.10	-6.8	5,745	-0.12%
2024/03/18	1.3	34.73	0	0.00	34.70	1.3	5,617	0.02%
2024/03/15	3	35.00	0	0.00	35.00	3	5,568	0.05%
2024/03/14	11.5	35.49	2	35.80	35.50	9.5	5,457	0.17%
2024/03/13	45	36.99	0	0.00	36.85	45	5,191	0.87%
2024/03/12	10	36.55	3	36.85	36.95	7	5,182	0.14%
2024/03/11	0	0.00	1.1	36.35	36.40	-1.1	5,193	-0.02%
2024/03/08	0	0.00	3	36.10	35.85	-3	5,166	-0.06%
2024/03/07	0.1	35.90	0	0.00	35.85	0.1	5,293	0.00%
2024/03/06	0	0.00	9	36.04	36.15	-9	5,262	-0.17%
2024/03/05	2	35.75	3.2	35.84	35.65	-1.2	5,284	-0.02%
2024/03/04	6.2	35.72	1	35.90	35.65	5.2	5,303	0.10%
2024/03/01	1	36.00	2	36.00	36.00	-1	5,261	-0.02%
2024/02/29	0	0.00	6	36.25	36.35	-6	5,261	-0.11%
2024/02/27	0.4	36.35	0.1	36.60	36.20	0.3	5,240	0.01%
2024/02/26	0.1	36.70	0	0.00	36.65	0.1	5,247	0.00%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	37.05	1	37.00	37.05	-1	5,303	-0.02%
2024/02/21	2.3	36.77	0.1	36.90	36.85	2.2	5,353	0.04%
2024/02/20	0	0.00	8.4	36.90	36.95	-8.4	5,374	-0.16%
2024/02/19	4.1	36.91	5	36.94	37.15	-1	5,410	-0.02%
2024/02/16	1	36.30	0	0.00	36.20	1	5,509	0.02%
2024/02/15	8	35.75	0	0.00	36.10	8	5,583	0.14%
2024/02/05	1	35.65	0	0.00	35.75	1	5,539	0.02%
2024/02/02	0	0.00	1	36.00	36.05	-1	5,491	-0.02%
2024/01/31	0	35.90	0	0.00	35.75	0	5,471	0.00%
2024/01/29	1.1	36.25	1	36.30	36.35	0.1	5,475	0.00%
2024/01/26	2	36.40	1	36.35	36.35	1	5,520	0.02%
2024/01/24	1	36.15	1	36.00	36.00	0	5,483	0.00%
2024/01/23	1	35.70	1	35.65	35.60	0	5,510	0.00%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	2	35.10	1.9	35.40	35.45	0.1	5,473	0.00%
2024/01/18	2.2	34.92	0	0.00	34.80	2.2	5,448	0.04%
2024/01/17	2	35.38	0	0.00	34.90	2	5,386	0.04%
2024/01/16	3	36.05	2	36.00	35.90	1	5,227	0.02%
2024/01/11	2	36.80	0	0.00	37.00	2	5,185	0.04%
2024/01/09	2.1	37.28	0	0.00	37.20	2.1	5,158	0.04%
2024/01/08	1	37.65	0	0.00	37.65	1	5,099	0.02%
2024/01/05	1	37.95	6	38.05	38.05	-5	5,057	-0.10%
2024/01/04	1.2	38.55	0	0.00	38.55	1.2	5,023	0.02%
2024/01/03	9.4	38.81	3	38.65	38.70	6.4	5,005	0.13%
2024/01/02	2	39.10	5	39.04	39.25	-3	4,893	-0.06%
2023/12/29	5.2	37.72	0	0.00	37.75	5.2	4,681	0.11%
2023/12/28	4	37.35	1	37.80	37.85	3	4,656	0.06%
2023/12/27	1	36.85	4	36.85	37.00	-3	4,579	-0.07%
2023/12/22	1	36.45	0	0.00	36.25	1	4,613	0.02%
2023/12/21	0	0.00	0.1	36.60	36.40	-0.1	4,779	0.00%
2023/12/19	3	36.53	0	0.00	36.45	3	4,859	0.06%
2023/12/18	0.6	37.09	3	37.05	37.00	-2.4	4,835	-0.05%
2023/12/15	0.3	36.95	6.3	37.00	36.75	-6	4,782	-0.12%
2023/12/14	0	0.00	12	36.95	36.95	-12	4,295	-0.28%
2023/12/12	0	0.00	2	36.70	36.20	-2	4,244	-0.05%
2023/12/11	0.1	36.45	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	1.1	36.66	0	0.00	36.60	1.1	4,310	0.02%
2023/12/07	0	0.00	10	37.09	36.90	-10	4,314	-0.23%
2023/12/06	0	0.00	0.5	37.30	37.30	-0.5	4,430	-0.01%
2023/12/05	3.2	36.89	0	0.00	36.75	3.2	4,490	0.07%
2023/12/04	6	36.77	1	37.10	37.15	5	4,754	0.11%
2023/12/01	15	35.80	0	0.00	35.80	15	4,689	0.32%
2023/11/30	1	35.90	0.9	35.85	35.80	0.1	4,809	0.00%
2023/11/29	5	35.95	2	35.70	35.85	3	4,766	0.06%
2023/11/28	0	0.00	14	35.90	35.85	-14	4,739	-0.30%
2023/11/27	0	0.00	0.9	35.65	35.50	-0.9	4,695	-0.02%
2023/11/24	0.2	35.73	0	0.00	35.85	0.2	4,687	0.00%
2023/11/22	2	35.70	1	35.75	35.75	1	4,762	0.02%
2023/11/21	2	35.80	0	0.00	35.95	2	4,810	0.04%
2023/11/20	10	35.89	6.8	35.88	35.80	3.3	4,752	0.07%
2023/11/17	0.3	36.80	0.5	36.80	36.90	-0.2	4,762	0.00%
2023/11/16	4	36.89	1	36.60	36.80	3	4,779	0.06%
2023/11/15	2.2	36.41	0	0.00	36.70	2.2	4,790	0.05%
2023/11/14	14	35.24	0	0.00	35.50	14	4,642	0.30%
2023/11/13	0	0.00	3	34.45	34.70	-3	4,594	-0.07%
2023/11/10	2	34.15	0	0.00	34.15	2	4,577	0.04%
2023/11/08	0.1	34.30	0	0.00	34.45	0.1	4,705	0.00%
2023/11/07	3	34.02	0	0.00	34.10	3	4,720	0.06%
2023/10/27	0	0.00	1	33.40	33.40	-1	4,903	-0.02%
2023/10/25	0.5	33.80	0	0.00	33.80	0.5	5,042	0.01%
2023/10/24	1.3	33.55	0.5	33.50	33.55	0.8	5,088	0.02%
2023/10/23	0.1	33.40	0	0.00	33.20	0.1	5,127	0.00%
2023/10/20	2	33.15	0	0.00	33.20	2	5,154	0.04%
2023/10/19	0.2	33.70	9.5	33.57	33.40	-9.4	5,153	-0.18%
2023/10/11	3	35.23	0	0.00	35.35	3	5,433	0.06%
2023/10/06	0.3	34.50	0	0.00	34.90	0.3	5,429	0.01%
2023/10/05	1.3	34.28	0	0.00	34.25	1.3	5,450	0.02%
2023/10/03	0	0.00	9	34.85	34.90	-9	5,447	-0.17%
2023/10/02	1	35.35	0.7	35.45	35.20	0.3	5,416	0.01%
2023/09/28	0.1	35.30	2	35.25	35.20	-1.9	5,433	-0.03%
2023/09/27	2	35.75	0	0.00	35.20	2	5,440	0.04%
2023/09/26	2.3	35.57	0	0.00	35.30	2.3	5,428	0.04%
2023/09/25	1.7	36.85	0	0.00	36.70	1.7	5,280	0.03%
2023/09/13	1	35.45	10.5	35.11	34.90	-9.5	5,230	-0.18%
2023/09/12	0	0.00	1.3	34.91	35.00	-1.3	5,285	-0.02%
2023/09/08	0	0.00	1	34.80	34.80	-1	5,338	-0.02%
2023/09/05	0	0.00	12	35.89	36.40	-12	5,413	-0.22%
2023/09/04	4	36.35	0	0.00	36.10	4	5,409	0.07%
2023/09/01	1	36.60	7.2	36.68	36.60	-6.2	5,424	-0.11%
2023/08/31	0.1	36.70	13	36.79	36.85	-12.9	5,542	-0.23%
2023/08/30	2.5	36.74	5	36.72	36.60	-2.5	5,703	-0.04%
2023/08/29	1	36.30	1.1	36.74	36.65	-0.1	5,614	0.00%
2023/08/28	2	35.43	4	35.45	35.70	-2	5,309	-0.04%
2023/08/25	7	34.60	9	35.00	34.50	-2	5,274	-0.04%
2023/08/24	1	33.05	0	0.00	33.30	1	5,180	0.02%
2023/08/21	1	33.35	3	33.70	33.65	-2	5,272	-0.04%
2023/08/17	2.3	33.19	1	33.00	33.20	1.3	5,242	0.02%
2023/08/16	0	0.00	2	33.95	33.80	-2	5,159	-0.04%
2023/08/11	12	35.25	5	35.27	35.05	7	5,142	0.14%
2023/08/10	1	34.85	0	0.00	34.55	1	5,136	0.02%
2023/08/09	4.1	34.89	0	0.00	34.85	4.1	5,172	0.08%
2023/08/08	3	35.02	9	35.01	34.90	-6	5,184	-0.12%
2023/08/02	1	35.30	1	35.25	35.10	0	5,198	0.00%
2023/08/01	0	0.00	7	35.74	35.75	-7	5,177	-0.14%
2023/07/31	0	0.00	2	35.85	35.60	-2	5,166	-0.04%
2023/07/27	0	0.00	2.9	35.92	36.15	-2.9	5,139	-0.06%
2023/07/26	0	0.00	0.5	35.50	35.35	-0.5	5,079	-0.01%
2023/07/25	1	35.15	0	0.00	35.05	1	5,106	0.02%
2023/07/21	0	0.00	0.1	35.75	35.20	-0.1	5,073	0.00%
2023/07/19	0.1	35.08	0	0.00	35.10	0.1	5,134	0.00%
2023/07/18	0.1	35.35	3	35.35	35.25	-3	5,097	-0.06%
2023/07/13	0.3	35.25	0	0.00	35.20	0.3	5,183	0.01%
2023/07/12	1	35.35	0	0.00	35.25	1	5,162	0.02%
2023/07/10	0	0.00	2	35.98	35.85	-2	5,193	-0.04%
2023/07/07	2	35.33	0	0.00	35.40	2	5,242	0.04%
2023/07/06	3.1	35.75	0	0.00	35.55	3.1	5,242	0.06%
2023/07/05	3	36.20	1.3	36.54	36.15	1.7	5,169	0.03%
2023/07/04	2	35.93	0	0.00	36.00	2	5,189	0.04%
2023/07/03	0	0.00	10	36.00	36.05	-10	5,237	-0.19%
2023/06/30	2	35.85	0	0.00	35.95	2	5,333	0.04%
2023/06/29	1	36.00	0	0.00	35.95	1	5,349	0.02%
2023/06/28	3	35.92	0	0.00	36.15	3	5,450	0.06%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/26	0.1	36.05	0.1	36.10	36.05	0	5,566	0.00%
2023/06/21	2	35.95	0	0.00	35.85	2	5,604	0.04%
2023/06/20	3	36.05	0	0.00	36.15	3	5,639	0.05%
2023/06/19	4	36.18	0	0.00	36.30	4	5,838	0.07%
2023/06/16	4.3	36.46	1	36.50	36.05	3.3	6,138	0.05%
2023/06/15	1	36.70	1	36.30	36.70	0	6,667	0.00%
2023/06/14	11.4	36.44	1	36.40	36.50	10.4	6,906	0.15%
2023/06/13	1	35.85	3.4	36.73	36.75	-2.4	7,974	-0.03%
2023/06/12	1	35.75	1	35.65	35.55	0	7,935	0.00%
2023/06/09	4	36.25	0	0.00	36.10	4	7,948	0.05%
2023/06/08	3	36.37	12	36.45	36.25	-9	7,979	-0.11%
2023/06/07	0	0.00	7	36.65	36.85	-7	7,999	-0.09%
2023/06/06	0	0.00	6	36.65	37.00	-6	7,968	-0.08%
2023/06/05	18	36.84	5	36.66	36.95	13	7,832	0.17%
2023/06/02	0	0.00	5	35.20	35.05	-5	7,564	-0.07%
2023/06/01	0	34.90	0	0.00	34.90	0	7,550	0.00%
2023/05/31	1	34.90	2	35.05	34.90	-1	7,578	-0.01%
2023/05/30	0	0.00	1	35.00	35.05	-1	7,560	-0.01%
2023/05/29	1	34.95	1	34.80	35.00	0	7,700	0.00%
2023/05/26	0	0.00	1	34.85	34.90	-1	7,707	-0.01%
2023/05/25	0	0.00	1	35.60	35.15	-1	7,703	-0.01%
2023/05/23	1	35.55	0	0.00	35.70	1	7,678	0.01%
2023/05/19	1	35.65	0	0.00	35.55	1	7,676	0.01%
2023/05/17	0	0.00	1.1	35.35	35.35	-1.1	7,640	-0.01%
2023/05/16	3	34.70	3	34.95	35.10	0	7,567	0.00%
2023/05/15	2	34.08	22	34.34	34.50	-20	7,585	-0.26%
2023/05/12	2	34.85	2	34.75	34.85	0	7,513	0.00%
2023/05/11	0	0.00	1	35.40	35.20	-1	7,470	-0.01%
2023/05/09	0.1	35.90	0	0.00	35.75	0.1	7,428	0.00%
2023/05/08	7	35.79	2.1	35.99	35.80	4.9	7,447	0.07%
2023/05/04	0	0.00	5	35.55	35.80	-5	7,481	-0.07%
2023/05/02	5	35.65	6.6	35.57	35.50	-1.6	7,619	-0.02%
2023/04/28	0	0.00	2	35.68	35.80	-2	7,729	-0.03%
2023/04/27	6	35.45	0	0.00	35.50	6	7,726	0.08%
2023/04/26	0	0.00	0.5	35.30	35.65	-0.5	7,742	-0.01%
2023/04/25	4	35.88	12	35.69	35.40	-8	7,724	-0.10%
2023/04/24	2	35.55	10	35.25	35.55	-8	7,638	-0.10%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/19	23	35.58	6	35.40	35.45	17	7,673	0.22%
2023/04/18	1	35.45	21.4	35.54	35.50	-20.4	7,615	-0.27%
2023/04/17	0	0.00	10	36.00	35.95	-10	7,572	-0.13%
2023/04/14	0.1	36.10	14.5	35.88	36.10	-14.4	7,546	-0.19%
2023/04/13	1	35.90	28	36.00	35.90	-27	7,542	-0.36%
2023/04/12	1.1	36.18	21	36.10	36.15	-19.9	7,539	-0.26%
2023/04/11	4	35.69	0	0.00	35.85	4	7,476	0.05%
2023/04/10	4	35.54	5.5	35.65	35.50	-1.5	7,443	-0.02%
2023/04/07	3	35.62	0	0.00	35.65	3	7,407	0.04%
2023/04/06	4	35.20	0	0.00	35.15	4	7,338	0.05%
2023/03/31	0	0.00	0.4	35.60	35.35	-0.4	7,291	-0.01%
2023/03/30	0	35.05	8.1	35.25	35.05	-8.1	7,236	-0.11%
2023/03/29	1	34.80	20	34.80	34.90	-19	7,244	-0.26%
2023/03/28	2	35.45	0	0.00	35.20	2	7,227	0.03%
2023/03/27	0.1	35.60	0.6	35.50	35.50	-0.5	7,223	-0.01%
2023/03/24	2	35.85	7	35.80	35.85	-5	7,204	-0.07%
2023/03/23	22	35.66	2	35.53	35.85	20	7,168	0.28%
2023/03/22	8	35.43	5	35.86	35.95	3	7,126	0.04%
2023/03/21	14	35.16	8.3	35.46	35.65	5.8	6,984	0.08%
2023/03/20	28.7	34.85	41.8	34.38	34.30	-13	6,702	-0.19%
2023/03/17	13	36.32	3	36.65	36.25	10	6,127	0.16%
2023/03/16	32.8	36.16	36.5	36.54	36.25	-3.7	5,954	-0.06%
2023/03/15	8.1	38.35	0	0.00	38.35	8.1	4,988	0.16%
2023/03/14	5	42.62	0	0.00	42.60	5	4,968	0.10%
2023/03/13	3.1	42.86	3	42.70	43.00	0.1	5,011	0.00%
2023/03/10	9.1	43.41	0	0.00	43.25	9.1	5,008	0.18%
2023/03/09	0	44.00	2.3	44.14	44.10	-2.3	4,978	-0.05%
2023/03/08	0	43.95	2	44.00	44.00	-2	5,069	-0.04%
2023/03/07	2	43.95	3	44.02	44.10	-1	5,083	-0.02%
2023/03/06	2	43.50	6	43.35	43.45	-4	5,069	-0.08%
2023/03/03	4	43.23	0	0.00	43.25	4	5,086	0.08%
2023/03/02	0.1	43.47	0.1	43.55	43.30	0	5,100	0.00%
2023/03/01	6.2	43.32	15	43.65	43.60	-8.8	5,047	-0.17%
2023/02/24	2	44.50	1	44.25	44.45	1	4,887	0.02%
2023/02/23	12	44.58	2	44.55	44.50	10	4,861	0.21%
2023/02/22	10	44.15	0	0.00	44.20	10	4,838	0.21%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/20	0	44.30	0	0.00	44.40	0	5,036	0.00%
2023/02/17	0	44.13	0	0.00	44.10	0	5,103	0.00%
2023/02/16	0	44.23	32	44.23	44.10	-32	5,221	-0.61%
2023/02/15	3	44.09	0	0.00	44.00	3	5,355	0.06%
2023/02/13	4.1	43.80	55.5	44.08	44.05	-51.4	5,538	-0.93%
2023/02/10	4.1	44.30	16.3	44.41	44.40	-12.2	5,566	-0.22%
2023/02/09	0	0.00	30	44.80	44.75	-30	5,622	-0.53%
2023/02/08	1	44.55	2	44.75	44.75	-1	5,670	-0.02%
2023/02/07	0	44.80	1	44.85	44.65	-1	5,700	-0.02%
2023/02/06	1	44.75	0	0.00	44.70	1	5,741	0.02%
2023/02/03	0	0.00	30	45.05	45.10	-30	5,764	-0.52%
2023/02/02	3	45.32	0.1	45.45	45.40	2.9	5,807	0.05%
2023/02/01	2	45.03	1	45.30	45.30	1	5,868	0.02%
2023/01/31	2.1	45.40	6	45.25	44.75	-4	6,156	-0.06%
2023/01/30	3	43.97	16	44.48	44.70	-13	6,185	-0.21%
2023/01/17	0	0.00	1	43.65	43.90	-1	6,144	-0.02%
2023/01/16	0	0.00	6	43.79	43.55	-6	6,200	-0.10%
2023/01/11	1	43.45	12	43.78	43.35	-11	6,377	-0.17%
2023/01/10	1	43.30	3.5	43.69	43.30	-2.5	6,394	-0.04%
2023/01/09	0	0.00	6	43.68	43.75	-6	6,410	-0.09%
2023/01/06	0	43.10	0	0.00	43.10	0	6,440	0.00%
2023/01/05	2	43.25	0	0.00	43.00	2	6,835	0.03%
2023/01/03	3	43.20	0	0.00	43.55	3	7,003	0.04%
2022/12/30	0	0.00	2	43.40	43.25	-2	6,996	-0.03%
2022/12/29	0.5	42.65	0	0.00	42.65	0.5	7,015	0.01%
2022/12/28	1	43.20	4.5	43.29	43.15	-3.5	7,027	-0.05%
2022/12/26	0	43.65	0	0.00	43.65	0	7,206	0.00%
2022/12/23	0.1	43.70	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	0	0.00	1	44.35	44.35	-1	7,273	-0.01%
2022/12/21	2	42.80	0	0.00	43.15	2	7,318	0.03%
2022/12/20	6.1	42.94	0	0.00	42.50	6.1	7,291	0.08%
2022/12/19	4.1	44.15	1	43.95	44.00	3.1	7,328	0.04%
2022/12/16	1	44.45	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0	44.80	0	0.00	45.05	0	7,276	0.00%
2022/12/14	0	0.00	4	45.20	45.00	-4	7,264	-0.06%
2022/12/13	2	44.45	0	0.00	44.45	2	7,239	0.03%
2022/12/12	3.2	44.44	3	44.53	44.35	0.2	7,191	0.00%
2022/12/09	0.1	44.85	3	44.90	44.85	-2.9	7,209	-0.04%
2022/12/08	6	44.85	4.5	44.40	44.50	1.5	7,180	0.02%
2022/12/07	1.8	46.10	10.5	45.85	45.60	-8.7	7,113	-0.12%
2022/12/05	1	47.15	19	47.34	47.20	-18	6,913	-0.26%
2022/12/02	3	46.37	7	46.72	45.95	-4	6,853	-0.06%
2022/12/01	3	46.95	2	46.40	46.35	1	6,845	0.01%
2022/11/29	0	0.00	2	45.80	45.90	-2	6,709	-0.03%
2022/11/28	1	45.25	0	0.00	45.25	1	6,788	0.01%
2022/11/25	5.7	45.41	7	45.47	45.35	-1.3	6,849	-0.02%
2022/11/24	0	0.00	9	44.87	45.20	-9	6,829	-0.13%
2022/11/23	1	44.35	1	44.30	44.20	0	6,810	0.00%
2022/11/21	1	44.10	1	44.30	44.10	0	6,880	0.00%
2022/11/18	0.1	44.40	0	0.00	44.45	0.1	6,867	0.00%
2022/11/17	1	43.95	0	0.00	43.95	1	6,861	0.01%
2022/11/16	4.3	44.62	0	0.00	44.25	4.3	6,816	0.06%
2022/11/15	2	45.07	0	0.00	45.50	2	6,702	0.03%
2022/11/14	2	45.33	5	45.38	45.25	-3	6,637	-0.05%
2022/11/11	0	0.00	13	44.45	44.65	-13	6,548	-0.20%
2022/11/10	1	43.25	3.1	43.40	43.30	-2.1	6,453	-0.03%
2022/11/09	2.1	43.83	0	0.00	43.60	2.1	6,546	0.03%
2022/11/07	0	41.65	1	41.00	41.80	-1	6,546	-0.02%
2022/11/03	0.1	40.60	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	2.1	39.84	0	0.00	40.90	2.1	6,852	0.03%
2022/11/01	0	0.00	1	40.00	40.00	-1	6,873	-0.01%
2022/10/31	3	39.52	6	39.67	39.60	-3	6,907	-0.04%
2022/10/28	1	40.60	2	40.25	40.00	-1	6,976	-0.01%
2022/10/27	17.4	39.97	38	39.38	40.35	-20.6	7,020	-0.29%
2022/10/26	0	0.00	4	58.15	58.00	-4	6,861	-0.06%
2022/10/25	0	57.80	1	59.00	58.10	-1	7,285	-0.01%
2022/10/24	1	59.60	2	60.05	59.00	-1	7,298	-0.01%
2022/10/21	3	60.43	1	60.60	60.40	2	7,271	0.03%
2022/10/20	0	0.00	2.6	59.48	60.50	-2.6	7,414	-0.04%
2022/10/19	3	59.40	1	59.60	58.80	2	7,709	0.03%
2022/10/18	3	58.07	2	58.00	59.00	1	8,120	0.01%
2022/10/17	5	56.02	4	56.23	57.40	1	9,704	0.01%
2022/10/14	1	55.00	7	56.21	56.50	-6	9,729	-0.06%
2022/10/13	21	55.50	12	55.55	54.70	9	10,220	0.09%
2022/10/12	21	55.60	4	56.30	56.60	17	9,827	0.17%
2022/10/11	0	0.00	1.1	52.03	51.50	-1.1	9,732	-0.01%
2022/10/07	0	0.00	1	53.60	53.60	-1	9,688	-0.01%
2022/10/05	3.1	51.50	5.3	51.45	51.40	-2.2	9,655	-0.02%
2022/10/04	11	49.29	11	49.66	50.30	0	9,677	0.00%
2022/10/03	2.8	50.13	0	0.00	49.85	2.8	9,596	0.03%
2022/09/30	0	0.00	8	50.03	51.40	-8	9,546	-0.08%
2022/09/29	0	0.00	10.7	51.68	51.40	-10.7	9,562	-0.11%
2022/09/28	1.1	51.42	23.9	51.46	50.60	-22.8	9,600	-0.24%
2022/09/26	2	53.05	9.1	53.66	53.50	-7.1	9,574	-0.07%
2022/09/23	0	0.00	0.9	56.50	56.10	-0.9	9,574	-0.01%
2022/09/22	10	56.66	0	0.00	56.50	10	9,599	0.10%
2022/09/21	2	58.10	1	58.00	58.40	1	9,561	0.01%
2022/09/20	2	58.70	0	0.00	58.90	2	9,553	0.02%
2022/09/19	0.3	58.80	3.5	58.19	58.00	-3.2	9,556	-0.03%
2022/09/15	2	59.95	3.1	60.37	60.30	-1.1	9,578	-0.01%
2022/09/14	6.1	58.98	1	59.00	59.00	5.1	9,595	0.05%
2022/09/13	0	0.00	0.4	60.70	60.70	-0.4	9,604	0.00%
2022/09/12	2.1	60.45	0	0.00	60.30	2.1	9,658	0.02%
2022/09/08	3	59.33	1	60.10	60.30	2	9,752	0.02%
2022/09/07	3.1	58.41	2	58.20	58.00	1.1	9,759	0.01%
2022/09/06	2	60.15	1.2	59.78	60.00	0.8	9,736	0.01%
2022/09/05	1	59.60	0	0.00	59.90	1	9,788	0.01%
2022/09/02	2.1	59.96	6	59.60	59.20	-3.9	9,859	-0.04%
2022/09/01	2.1	61.15	0	0.00	61.30	2.1	9,779	0.02%
2022/08/31	2	63.65	1	63.10	63.10	1	9,717	0.01%
2022/08/30	1	63.30	7	63.29	63.40	-6	9,714	-0.06%
2022/08/29	6	62.60	0	0.00	62.80	6	9,725	0.06%
2022/08/26	1	63.50	7	63.94	64.30	-6	9,730	-0.06%
2022/08/25	1	62.60	2.4	63.15	62.70	-1.4	9,704	-0.01%
2022/08/24	1	61.90	3	62.13	62.60	-2	9,758	-0.02%
2022/08/23	4	62.12	13	61.98	61.80	-9	9,953	-0.09%
2022/08/22	1	63.30	0	0.00	63.20	1	10,007	0.01%
2022/08/19	1	62.40	2	63.00	63.00	-1	10,012	-0.01%
2022/08/17	1	63.90	0	0.00	63.30	1	9,993	0.01%
2022/08/16	3	63.37	67.2	62.67	63.50	-64.2	9,996	-0.64%
2022/08/15	3	64.37	2	64.20	64.90	1	9,864	0.01%
2022/08/12	5.1	63.07	1	63.40	63.00	4.1	9,811	0.04%
2022/08/11	1	63.60	13.4	63.70	64.50	-12.4	9,774	-0.13%
2022/08/10	4.1	61.52	3	61.93	61.50	1.1	9,669	0.01%
2022/08/09	7	59.07	5	59.66	60.00	2	9,575	0.02%
2022/08/08	5	57.70	1	58.00	58.00	4	9,580	0.04%
2022/08/05	6.2	57.07	2	57.25	57.70	4.2	9,675	0.04%
2022/08/04	9.3	54.98	0	0.00	56.00	9.3	9,803	0.09%
2022/08/03	5.2	57.09	2.7	56.42	56.40	2.5	9,749	0.03%
2022/08/02	1.1	57.68	1	57.70	57.90	0.1	9,726	0.00%
2022/08/01	10.2	56.79	37.2	55.90	57.90	-27	9,782	-0.28%
2022/07/29	1.5	54.80	4	54.80	54.80	-2.5	9,333	-0.03%
2022/07/28	2.2	60.53	0	0.00	60.80	2.2	9,592	0.02%
2022/07/27	3.1	60.18	5	59.86	60.80	-1.9	9,631	-0.02%
2022/07/26	28	61.15	8.2	61.01	61.10	19.8	9,605	0.21%
2022/07/25	24.4	58.78	8.3	57.53	59.60	16.1	9,320	0.17%
2022/07/22	20.1	58.00	98	55.13	58.00	-77.9	9,034	-0.86%
2022/07/21	5.7	59.20	2.1	59.20	59.20	3.6	8,254	0.04%
2022/07/20	25.5	68.02	23	68.01	65.70	2.5	8,214	0.03%
2022/07/19	0	0.00	1	72.70	72.90	-1	7,723	-0.01%
2022/07/18	0	0.00	1	72.00	72.80	-1	7,758	-0.01%
2022/07/15	1	70.90	0	0.00	70.90	1	7,754	0.01%
2022/07/14	1.1	70.71	0	0.00	71.30	1.1	7,784	0.01%
2022/07/13	0	0.00	1	71.00	71.20	-1	7,796	-0.01%
2022/07/12	8	69.98	2	69.20	69.10	6	7,877	0.08%
2022/07/11	5.1	69.56	0	0.00	69.40	5.1	7,850	0.06%
2022/07/08	4	71.45	1	70.60	70.90	3	7,817	0.04%
2022/07/07	2.1	69.87	0	0.00	71.00	2.1	7,858	0.03%
2022/07/06	1.2	70.17	0	0.00	69.90	1.2	8,040	0.02%
2022/07/05	1	71.40	0	0.00	71.40	1	8,002	0.01%
2022/07/04	1.1	70.50	0	0.00	71.40	1.1	7,999	0.01%
2022/07/01	11.4	71.27	2	71.60	70.30	9.4	8,025	0.12%
2022/06/30	3	73.30	0	0.00	73.40	3	7,927	0.04%
2022/06/24	0	0.00	2	74.70	74.50	-2	8,124	-0.02%
2022/06/23	1.1	72.60	11	72.65	72.70	-9.9	8,146	-0.12%
2022/06/22	2.7	73.45	2	73.35	72.70	0.7	8,246	0.01%
2022/06/21	1.1	74.44	4	74.50	74.40	-2.9	8,256	-0.03%
2022/06/20	1	72.73	14.4	73.57	72.60	-13.4	8,320	-0.16%
2022/06/17	8.7	75.04	0	0.00	74.30	8.7	8,386	0.10%
2022/06/16	0.2	76.10	0	0.00	75.70	0.2	8,421	0.00%
2022/06/15	1	77.00	5	77.00	77.00	-4	8,689	-0.05%
2022/06/14	1	76.80	1	77.40	77.30	0	8,740	0.00%
2022/06/13	15.1	76.90	1	75.80	75.70	14.1	8,821	0.16%
2022/06/10	0.1	78.60	0.3	78.50	78.50	-0.2	8,757	0.00%
2022/06/09	0	0.00	11	78.50	78.40	-11	8,756	-0.13%
2022/06/08	3	78.40	0.2	78.00	77.90	2.9	8,770	0.03%
2022/06/07	4	77.40	2	77.80	77.80	2	8,799	0.02%
2022/06/06	3	76.23	0	0.00	77.60	3	8,844	0.03%
2022/06/02	0.1	76.10	1	76.20	76.20	-1	8,997	-0.01%
2022/06/01	0.1	76.60	4	76.30	76.10	-3.9	9,142	-0.04%
2022/05/31	0.1	74.80	1	74.70	77.10	-0.9	9,138	-0.01%
2022/05/30	0	0.00	6	74.30	75.00	-6	9,004	-0.07%
2022/05/25	0.1	72.00	1	71.90	72.50	-0.9	9,173	-0.01%
2022/05/24	1	72.00	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0.1	73.00	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	1.1	72.61	2	72.85	72.70	-1	9,745	-0.01%
2022/05/19	5	71.84	1	72.10	71.90	4	9,872	0.04%
2022/05/18	3	72.70	4.1	73.00	73.80	-1.1	9,887	-0.01%
2022/05/17	5	70.88	3	70.90	71.30	2	9,881	0.02%
2022/05/16	8.1	70.54	1	70.10	70.20	7.1	9,838	0.07%
2022/05/13	2	70.00	68	70.01	71.50	-66	9,759	-0.68%
2022/05/12	11.6	70.46	23	70.89	69.80	-11.4	9,667	-0.12%
2022/05/11	21.1	74.26	6	73.80	73.40	15.1	9,487	0.16%
2022/05/10	9.2	73.51	0	0.00	74.30	9.2	9,478	0.10%
2022/05/09	3.7	74.56	10	76.18	74.00	-6.3	9,401	-0.07%
2022/05/06	15	76.06	1	75.90	76.40	14	9,293	0.15%
2022/05/05	4.2	77.73	16	77.64	77.70	-11.8	9,294	-0.13%
2022/05/04	9	79.99	4.1	79.97	80.30	4.9	8,937	0.05%
2022/05/03	24	79.81	6	80.02	79.60	18	8,877	0.20%
2022/04/29	2	78.10	3	78.07	78.30	-1	8,755	-0.01%
2022/04/28	17.2	77.95	2	77.60	77.50	15.2	8,743	0.17%
2022/04/27	68.1	77.95	42.3	77.57	78.90	25.8	8,590	0.30%
2022/04/26	0	0.00	4	74.50	74.50	-4	7,745	-0.05%
2022/04/25	9.3	67.59	1	67.30	67.80	8.3	7,794	0.11%
2022/04/22	1.2	69.11	22	69.14	69.10	-20.9	7,749	-0.27%
2022/04/21	4	70.08	0	0.00	69.90	4	7,781	0.05%
2022/04/20	1.1	70.03	0	0.00	70.30	1.1	7,799	0.01%
2022/04/19	4	70.53	3	70.80	70.20	1	7,905	0.01%
2022/04/18	8.8	70.26	16	70.21	69.80	-7.2	8,173	-0.09%
2022/04/15	2.3	72.63	4.1	72.50	72.50	-1.9	8,063	-0.02%
2022/04/14	0.2	74.20	3	73.80	73.80	-2.8	8,033	-0.04%
2022/04/13	4.1	74.48	3	73.60	74.30	1.1	8,065	0.01%
2022/04/12	8.3	74.15	1	73.40	73.20	7.3	8,002	0.09%
2022/04/11	0.3	77.93	0	0.00	77.80	0.3	7,785	0.00%
2022/04/08	12	78.91	1	79.10	79.10	11	7,767	0.14%
2022/04/07	16	78.24	12	77.96	77.50	4	7,746	0.05%
2022/04/06	2	78.45	0.1	79.00	79.80	1.9	7,673	0.03%
2022/04/01	0	0.00	2	79.20	79.10	-2	7,626	-0.03%
2022/03/31	0.1	79.00	1	78.60	79.30	-0.9	7,628	-0.01%
2022/03/30	3	79.23	14	79.27	79.10	-11	7,624	-0.14%
2022/03/29	1	78.70	4.3	78.73	79.20	-3.3	7,527	-0.04%
2022/03/28	8	76.55	0	0.00	77.20	8	7,434	0.11%
2022/03/25	1.3	77.30	1.1	75.30	77.20	0.2	7,414	0.00%
2022/03/24	1.2	75.45	4.7	75.08	75.10	-3.6	7,271	-0.05%
2022/03/23	3	74.33	3	74.27	74.90	0	7,250	0.00%
2022/03/22	2	73.20	4.5	73.00	73.60	-2.5	7,157	-0.03%
2022/03/21	4.1	71.45	0.1	71.40	71.90	4	7,055	0.06%
2022/03/17	17.2	70.78	6	70.27	70.80	11.2	6,786	0.17%
2022/03/16	8.1	69.99	17	70.02	70.10	-8.9	6,737	-0.13%
2022/03/15	1	71.70	3.2	72.15	71.70	-2.2	6,594	-0.03%
2022/03/14	4	72.00	4	72.03	72.10	0	6,578	0.00%
2022/03/11	2	71.80	3.1	71.48	72.10	-1.1	6,614	-0.02%
2022/03/10	3	71.23	6	71.75	71.90	-3	6,630	-0.05%
2022/03/09	3.1	69.40	0	0.00	69.90	3.1	6,627	0.05%
2022/03/08	16.2	69.54	6	68.20	67.60	10.2	6,590	0.15%
2022/03/07	7.1	70.89	14.8	70.71	70.60	-7.7	6,421	-0.12%
2022/03/04	2	73.20	2	73.35	73.30	0	6,411	0.00%
2022/03/03	3	73.30	3	73.57	73.60	0	6,550	0.00%
2022/03/02	0.1	71.60	0	0.00	72.40	0.1	6,620	0.00%
2022/03/01	1	71.80	9	71.49	72.00	-8	6,599	-0.12%
2022/02/25	18.2	71.67	52	72.38	71.60	-33.8	6,532	-0.52%
2022/02/24	13.1	73.16	25.1	72.05	71.50	-12	6,388	-0.19%
2022/02/23	31	73.91	10.5	73.10	74.40	20.5	6,141	0.33%
2022/02/22	18	71.09	2	71.70	71.80	16	6,098	0.26%
2022/02/21	3.3	71.12	3	70.80	71.90	0.3	5,982	0.01%
2022/02/18	0.1	69.30	5	69.60	69.90	-4.9	5,863	-0.08%
2022/02/17	3.1	68.21	3.4	68.95	68.80	-0.4	5,808	-0.01%
2022/02/16	0	67.90	1	67.80	67.80	-1	5,947	-0.02%
2022/02/15	0.1	68.14	0	0.00	67.50	0.1	6,047	0.00%
2022/02/14	1	67.51	0	0.00	67.50	1	6,087	0.02%
2022/02/11	1	68.80	1	68.70	68.90	0	6,110	0.00%
2022/02/10	6	67.88	3	68.43	68.80	3	6,203	0.05%
2022/02/09	0	0.00	2	67.70	67.70	-2	6,179	-0.03%
2022/02/08	0	0.00	1	67.30	67.70	-1	6,283	-0.02%
2022/02/07	3.1	67.03	19.1	65.75	67.20	-16	6,266	-0.26%
2022/01/26	14	63.79	1	63.90	63.70	13	6,224	0.21%
2022/01/25	7.2	63.56	13	63.40	63.40	-5.8	6,480	-0.09%
2022/01/24	4.1	63.37	3	63.60	64.40	1.1	6,577	0.02%
2022/01/21	2.1	65.02	0	0.00	64.80	2.1	6,731	0.03%
2022/01/20	3.2	65.51	4	65.55	66.30	-0.9	6,874	-0.01%
2022/01/19	3.5	66.30	1.1	66.70	66.00	2.4	7,402	0.03%
2022/01/18	1	66.80	5	67.20	67.00	-4	7,750	-0.05%
2022/01/17	14	66.59	13.5	66.50	66.80	0.5	7,872	0.01%
2022/01/14	1.1	66.51	5.6	67.21	66.00	-4.5	8,057	-0.06%
2022/01/13	1.2	66.25	1	66.50	67.00	0.2	8,087	0.00%
2022/01/12	0.1	66.40	11	66.53	66.50	-10.9	8,079	-0.13%
2022/01/11	2.1	65.02	28.3	65.31	67.00	-26.2	7,972	-0.33%
2022/01/10	14.1	63.29	1	63.50	63.90	13.1	7,738	0.17%
2022/01/07	1.1	63.18	4	63.40	62.80	-2.9	7,732	-0.04%
2022/01/06	3.2	63.59	1	64.00	63.60	2.2	7,738	0.03%
2022/01/05	3	62.80	5	62.90	63.10	-2	7,746	-0.03%
2022/01/04	2.2	62.81	0	0.00	63.20	2.2	7,864	0.03%
2021/12/30	1	63.80	0	0.00	63.80	1	7,940	0.01%
2021/12/29	37	63.42	13	63.39	63.50	24	8,031	0.30%
2021/12/28	0	0.00	4	63.00	63.00	-4	8,085	-0.05%
2021/12/27	3.2	63.39	0	0.00	63.00	3.2	8,192	0.04%
2021/12/24	0	0.00	2	63.50	63.30	-2	8,294	-0.02%
2021/12/23	0.1	62.40	8	62.30	62.50	-8	8,336	-0.10%
2021/12/22	1	62.40	0	0.00	62.00	1	8,446	0.01%
2021/12/21	2	62.20	0	0.00	62.40	2	8,678	0.02%
2021/12/20	7	61.43	0	0.00	61.40	7	9,124	0.08%
2021/12/17	5.1	62.00	0	0.00	61.30	5.1	9,432	0.05%
2021/12/15	0.1	62.10	0	0.00	61.90	0.1	10,653	0.00%
2021/12/14	7	61.40	7.4	61.11	61.00	-0.4	10,919	0.00%
2021/12/13	3	62.00	18.1	62.22	61.60	-15.1	11,008	-0.14%
2021/12/10	2	63.35	0	0.00	63.20	2	11,117	0.02%
2021/12/09	1	64.00	1	64.10	64.00	0	11,358	0.00%
2021/12/07	1	64.40	2.1	64.36	64.40	-1.1	12,028	-0.01%
2021/12/06	1.1	62.63	1	63.30	63.00	0.1	12,160	0.00%
2021/12/03	2.1	63.62	1	63.60	63.40	1.1	12,276	0.01%
2021/12/02	6	63.85	0	0.00	63.70	6	12,428	0.05%
2021/12/01	1	64.50	0	0.00	64.80	1	12,676	0.01%
2021/11/30	4	64.55	2	65.00	64.20	2	12,675	0.02%
2021/11/29	4	63.53	0	0.00	63.80	4	12,668	0.03%
2021/11/26	1	65.49	1	66.00	64.90	0	12,667	0.00%
2021/11/25	1.1	67.01	0	0.00	66.70	1.1	12,678	0.01%
2021/11/24	2.1	66.79	2	66.70	66.90	0.1	12,709	0.00%
2021/11/23	11.1	66.59	5	66.72	66.50	6.1	12,738	0.05%
2021/11/22	1	67.00	0	0.00	66.70	1	12,707	0.01%
2021/11/19	5.4	67.40	1	67.30	67.10	4.4	12,660	0.03%
2021/11/18	1.1	68.64	0	0.00	68.70	1.1	12,521	0.01%
2021/11/17	2	68.55	3	68.63	68.90	-1	12,501	-0.01%
2021/11/16	1.2	68.60	0.3	68.60	68.50	0.9	12,484	0.01%
2021/11/15	4.3	69.44	0.4	69.96	69.00	3.9	12,470	0.03%
2021/11/12	0.1	68.00	2	68.25	68.50	-1.9	12,312	-0.02%
2021/11/11	20.3	66.88	3.8	66.87	66.70	16.5	12,278	0.13%
2021/11/10	8.1	66.95	4	67.18	66.80	4	12,311	0.03%
2021/11/09	8.2	67.30	0	0.00	67.50	8.2	12,330	0.07%
2021/11/08	0	0.00	2	67.65	67.50	-2	12,253	-0.02%
2021/11/05	8.2	67.02	5	66.74	67.00	3.2	12,270	0.03%
2021/11/04	1	68.90	0	0.00	68.50	1	12,132	0.01%
2021/11/03	3	69.67	1	69.80	69.60	2	12,059	0.02%
2021/11/02	16.3	68.39	16.4	69.71	68.20	-0.2	11,962	0.00%
2021/11/01	4.1	70.88	14	70.51	70.90	-9.9	11,713	-0.08%
2021/10/29	9.1	71.28	6.2	70.93	70.90	3	11,593	0.03%
2021/10/28	6.2	69.93	8	70.01	69.90	-1.9	11,409	-0.02%
2021/10/27	25.3	68.75	20.4	68.95	69.90	4.9	11,209	0.04%
2021/10/26	20.1	65.66	39.5	66.00	67.20	-19.4	10,637	-0.18%
2021/10/25	15.6	61.67	20	61.26	61.90	-4.4	10,289	-0.04%
2021/10/22	10	60.04	27.1	60.44	60.80	-17.1	10,202	-0.17%
2021/10/21	0	0.00	1.2	58.23	58.20	-1.2	10,106	-0.01%
2021/10/20	0.1	57.00	0	0.00	57.30	0.1	10,103	0.00%
2021/10/19	1	56.00	4.2	56.51	57.00	-3.2	10,262	-0.03%
2021/10/18	2	56.10	0	0.00	56.40	2	10,314	0.02%
2021/10/15	1.2	54.78	0	0.00	55.20	1.2	10,382	0.01%
2021/10/14	3.1	54.52	0	0.00	54.50	3.1	10,443	0.03%
2021/10/13	0.4	55.23	12	54.70	54.80	-11.6	10,588	-0.11%
2021/10/12	0.4	55.72	0	0.00	55.30	0.4	10,583	0.00%
2021/10/08	3	56.80	1.2	56.75	56.80	1.8	10,518	0.02%
2021/10/07	0	56.30	2	56.30	56.40	-2	10,529	-0.02%
2021/10/06	12	55.88	0	0.00	55.30	12	10,674	0.11%
2021/10/05	1	54.50	2	55.70	56.00	-1	10,724	-0.01%
2021/10/04	0	0.00	2	55.60	55.30	-2	10,856	-0.02%
2021/10/01	4	56.15	3	56.83	56.00	1	11,058	0.01%
2021/09/30	5	57.72	1.2	57.64	57.40	3.8	11,098	0.03%
2021/09/29	3.2	57.40	2.2	57.55	57.40	0.9	11,014	0.01%
2021/09/28	10	57.24	1.2	55.78	57.90	8.8	10,929	0.08%
2021/09/27	12.3	56.84	20.4	56.98	56.10	-8.2	10,701	-0.08%
2021/09/24	15.2	60.37	8	60.23	59.80	7.2	10,230	0.07%
2021/09/23	38.1	61.03	5	61.08	61.10	33.1	9,950	0.33%
2021/09/22	19.4	81.79	10	80.36	82.30	9.4	9,324	0.10%
2021/09/17	8	85.25	5.1	84.39	85.00	2.9	9,002	0.03%
2021/09/16	2	84.45	4.3	85.00	83.90	-2.3	8,754	-0.03%
2021/09/15	5	83.82	14.2	84.31	84.60	-9.2	8,643	-0.11%
2021/09/14	1	81.00	5	82.34	83.50	-4	8,435	-0.05%
2021/09/13	10.8	82.47	8.9	82.93	81.50	1.9	8,187	0.02%
2021/09/10	3	79.90	2.3	80.88	81.20	0.7	7,808	0.01%
2021/09/09	1	76.50	29	75.36	78.50	-28	7,588	-0.37%
2021/09/08	16	75.66	1	76.70	75.10	15	7,397	0.20%
2021/09/07	25	74.28	44	74.54	76.10	-19	7,242	-0.26%
2021/09/06	33	74.43	5.2	73.46	73.60	27.8	7,053	0.39%
2021/09/03	4	70.13	1	70.60	69.90	3	6,790	0.04%
2021/09/02	2	72.20	0	0.00	69.40	2	6,743	0.03%
2021/09/01	7	70.93	0.8	71.02	71.30	6.3	6,592	0.09%
2021/08/31	7	68.46	22.2	68.72	69.30	-15.2	6,396	-0.24%
2021/08/30	5.1	67.40	13	67.59	67.60	-7.9	6,261	-0.13%
2021/08/27	1	66.10	4.4	66.30	66.90	-3.4	6,208	-0.05%
2021/08/24	2	64.80	0	0.00	64.80	2	6,142	0.03%
2021/08/20	0	0.00	1	62.80	63.00	-1	6,168	-0.02%
2021/08/19	11	63.92	1	63.70	63.60	10	6,197	0.16%
2021/08/18	7	63.74	1	64.70	65.40	6	6,155	0.10%
2021/08/17	8	64.85	2.5	64.30	63.50	5.5	6,094	0.09%
2021/08/16	10.1	66.81	0	0.00	65.90	10.1	6,041	0.17%
2021/08/13	5	67.64	2.4	67.76	67.80	2.6	5,959	0.04%
2021/08/12	0	0.00	2	66.70	67.00	-2	5,897	-0.03%
2021/08/04	2	64.70	0.2	64.70	65.00	1.8	6,738	0.03%
2021/08/03	0	0.00	0.1	64.30	64.30	-0.1	6,917	0.00%
2021/08/02	1.1	62.34	1	62.40	63.60	0.1	7,003	0.00%
2021/07/30	0.1	62.10	0	0.00	62.40	0.1	6,997	0.00%
2021/07/29	11.1	61.74	0	0.00	62.20	11.1	7,027	0.16%
2021/07/28	0	0.00	6	60.83	61.40	-6	7,070	-0.08%
2021/07/27	2.2	62.90	0	0.00	62.10	2.2	7,230	0.03%
2021/07/23	2	65.70	15	65.61	66.40	-13	7,135	-0.18%
2021/07/22	1	65.40	1	64.90	65.00	0	6,977	0.00%
2021/07/21	2.1	64.83	6	64.88	65.10	-4	6,938	-0.06%
2021/07/20	0	66.00	1	65.60	65.80	-1	6,906	-0.01%
2021/07/19	13	66.56	12.4	66.99	66.60	0.6	6,888	0.01%
2021/07/16	10.5	63.73	8.2	65.28	65.60	2.3	6,921	0.03%
2021/07/15	1	64.50	1.3	64.68	64.80	-0.3	6,945	0.00%
2021/07/14	3.7	63.21	6	63.75	63.30	-2.3	6,955	-0.03%
2021/07/13	16	65.19	21	65.07	64.00	-5	7,001	-0.07%
2021/07/12	31	64.58	18.5	64.76	65.40	12.5	6,962	0.18%
2021/07/09	40.1	62.90	13	62.55	62.90	27.1	6,865	0.39%
2021/07/08	17	62.30	15	61.37	62.90	2	6,744	0.03%
2021/07/07	2.4	58.22	17.1	58.98	59.10	-14.7	6,524	-0.23%
2021/07/06	17	57.02	0	0.00	56.80	17	6,403	0.27%
2021/07/05	0	0.00	2	57.20	56.70	-2	6,492	-0.03%
2021/07/02	20	56.40	2	56.50	56.40	18	6,586	0.27%
2021/07/01	1.1	56.60	3	56.73	56.60	-1.9	6,649	-0.03%
2021/06/30	0	0.00	2	56.50	56.60	-2	6,742	-0.03%
2021/06/29	15	57.31	21	56.81	56.70	-6	6,807	-0.09%
2021/06/28	8	56.64	18	57.02	57.60	-10	6,848	-0.15%
2021/06/25	1	54.70	6	54.73	54.80	-5	6,779	-0.07%
2021/06/24	0	0.00	15.1	54.49	54.20	-15.1	7,383	-0.20%
2021/06/23	0	0.00	2	53.90	54.00	-2	7,402	-0.03%
2021/06/22	6	53.98	8	54.00	53.80	-2	7,489	-0.03%
2021/06/21	6	53.83	1	53.80	53.90	5	7,565	0.07%
2021/06/18	2	53.35	4	53.33	54.00	-2	7,566	-0.03%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	1	53.60	53.40	-1	7,669	-0.01%
2021/06/15	6	53.65	2	53.65	53.70	4	7,756	0.05%
2021/06/11	0	0.00	5	53.20	53.20	-5	7,884	-0.06%
2021/06/07	1	52.00	6	52.25	52.20	-5	8,253	-0.06%
2021/06/04	5	52.40	1	52.70	52.50	4	8,346	0.05%
2021/06/03	0	0.00	15	52.70	52.70	-15	8,488	-0.18%
2021/05/31	4	52.70	2	52.70	52.50	2	8,689	0.02%
2021/05/28	3	52.37	0	0.00	52.40	3	8,738	0.03%
2021/05/27	4	51.53	12	51.64	52.00	-8	8,795	-0.09%
2021/05/26	2	51.50	3	51.77	51.80	-1	8,838	-0.01%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	4.1	51.48	7	51.60	51.50	-2.9	8,946	-0.03%
2021/05/21	2	51.50	1	51.40	51.70	1	9,023	0.01%
2021/05/20	2	51.25	20	50.90	51.00	-18	9,068	-0.20%
2021/05/19	0	0.00	12	51.65	51.20	-12	9,040	-0.13%
2021/05/18	11.4	50.82	1	50.00	51.00	10.4	9,037	0.12%
2021/05/17	0.6	49.59	20	49.32	48.45	-19.4	8,988	-0.22%
2021/05/14	1	51.50	0	0.00	51.00	1	8,783	0.01%
2021/05/13	7	49.61	2	49.90	49.85	5	8,642	0.06%
2021/05/12	26.2	52.13	16	49.61	50.20	10.2	8,526	0.12%
2021/05/11	16.2	54.86	20	54.63	53.80	-3.8	8,165	-0.05%
2021/05/10	13	54.40	23	54.17	54.60	-10	7,961	-0.13%
2021/05/07	0	0.00	1	53.00	53.50	-1	7,907	-0.01%
2021/05/06	4	53.10	4	53.05	53.00	0	7,904	0.00%
2021/05/05	12.1	52.78	1	52.80	52.50	11.1	7,852	0.14%
2021/05/04	17.5	52.61	11	51.91	52.20	6.5	7,773	0.08%
2021/05/03	5	52.96	1	53.40	53.10	4	7,497	0.05%
2021/04/29	32	53.39	0	0.00	53.10	32	7,427	0.43%
2021/04/28	2	53.80	0	0.00	53.70	2	7,378	0.03%
2021/04/27	1	54.10	4	53.85	54.10	-3	7,421	-0.04%
2021/04/26	12	53.96	1	54.20	54.30	11	7,393	0.15%
2021/04/23	8	52.74	1	52.70	53.20	7	7,335	0.10%
2021/04/22	8	53.69	7	54.59	52.70	1	7,311	0.01%
2021/04/21	22	53.75	2	54.00	54.10	20	7,133	0.28%
2021/04/20	14	52.86	0	0.00	53.10	14	7,055	0.20%
2021/04/19	6	52.92	1	52.40	53.10	5	7,025	0.07%
2021/04/16	19	50.96	10	50.20	51.40	9	6,894	0.13%
2021/04/15	28	50.03	5	50.02	50.10	23	6,783	0.34%
2021/04/14	2	49.30	1	49.45	49.55	1	6,728	0.01%
2021/04/13	45	50.30	2	50.10	49.85	43	6,716	0.64%
2021/04/12	1	49.90	0	0.00	49.95	1	6,649	0.02%
2021/04/09	1	49.50	0	0.00	49.45	1	6,629	0.02%
2021/04/08	6	50.02	6	50.02	49.80	0	6,544	0.00%
2021/04/07	3	49.95	8	50.00	50.00	-5	6,455	-0.08%
2021/04/06	4	49.95	2	50.00	50.00	2	6,395	0.03%
2021/04/01	5	49.75	0	0.00	49.60	5	6,285	0.08%
2021/03/31	0	0.00	6.5	49.38	49.50	-6.5	6,175	-0.11%
2021/03/30	3	48.43	6.1	48.71	48.90	-3.1	6,036	-0.05%
2021/03/29	17	48.39	32.4	48.61	48.85	-15.4	5,902	-0.26%
2021/03/26	3	45.47	4	45.64	45.75	-1	5,279	-0.02%
2021/03/25	3	45.03	4	45.20	45.20	-1	5,226	-0.02%
2021/03/24	0.1	44.45	4	44.45	44.40	-3.9	5,136	-0.08%
2021/03/23	0	0.00	2	44.85	45.20	-2	5,052	-0.04%
2021/03/22	0	0.00	1	44.70	44.85	-1	5,014	-0.02%
2021/03/19	7	44.44	10	44.44	44.55	-3	4,970	-0.06%
2021/03/18	21	45.54	0	0.00	45.15	21	4,895	0.43%
2021/03/17	1	44.60	2.1	45.18	45.30	-1.1	4,839	-0.02%
2021/03/16	10	44.20	16.6	44.33	44.40	-6.6	4,730	-0.14%
2021/03/15	1	43.25	4.1	43.60	43.75	-3.1	4,852	-0.06%
2021/03/12	2	43.20	0	0.00	43.30	2	4,930	0.04%
2021/03/11	5	43.75	4.1	43.94	43.80	0.9	4,909	0.02%
2021/03/10	16.1	43.82	4.1	43.79	43.85	12	4,774	0.25%
2021/03/09	4.1	43.10	7	43.24	43.50	-2.9	4,695	-0.06%
2021/03/08	1	42.25	4	42.61	42.75	-3	4,623	-0.06%
2021/03/05	7	41.90	0	0.00	42.15	7	4,621	0.15%
2021/03/04	11	42.21	4	42.25	42.20	7	4,853	0.14%
2021/03/03	2	41.75	11	42.02	42.05	-9	4,788	-0.19%
2021/03/02	0	0.00	20	41.95	41.60	-20	4,714	-0.42%
2021/02/26	8	41.45	2	41.50	41.70	6	4,687	0.13%
2021/02/25	1	41.65	3	41.65	41.65	-2	4,612	-0.04%
2021/02/23	1	41.50	1	41.65	41.75	0	4,563	0.00%
2021/02/22	11.2	41.15	4	41.23	41.20	7.2	4,583	0.16%
2021/02/19	8	40.70	0	0.00	40.90	8	4,526	0.18%
2021/02/18	10	40.73	3	40.65	40.90	7	4,534	0.15%
2021/02/17	0	0.00	3.1	40.10	40.20	-3.1	4,507	-0.07%
2021/02/02	0	0.00	0.2	39.35	39.25	-0.2	4,806	0.00%
2021/01/29	1	39.20	8	38.99	38.75	-7	4,864	-0.14%
2021/01/28	0	0.00	2	39.25	39.25	-2	4,838	-0.04%
2021/01/25	0	0.00	0.7	39.75	39.70	-0.7	4,884	-0.01%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/20	4	39.65	0	0.00	39.35	4	5,139	0.08%
2021/01/19	7	40.09	10	40.00	40.00	-3	5,446	-0.06%
2021/01/18	3	39.87	0	0.00	40.20	3	5,425	0.06%
2021/01/15	3	40.23	3	40.50	40.25	0	5,380	0.00%
2021/01/14	1.5	40.77	0	0.00	40.70	1.5	5,366	0.03%
2021/01/13	3	40.70	7	40.70	40.70	-4	5,365	-0.07%
2021/01/12	10	40.75	0	0.00	40.50	10	5,374	0.19%
2021/01/11	2	40.55	0	0.00	40.65	2	5,350	0.04%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/06	1	40.35	2	40.70	40.20	-1	5,376	-0.02%
2021/01/05	0	0.00	1	40.70	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	2	40.78	40.70	-2	5,346	-0.04%
2020/12/30	17	40.80	0	0.00	40.75	17	5,371	0.32%
2020/12/28	3	40.53	0	0.00	40.55	3	5,409	0.06%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	2	40.60	40.60	-2	5,530	-0.04%
2020/12/22	5	40.40	0	0.00	40.25	5	5,545	0.09%
2020/12/21	0	0.00	0	40.60	40.60	0	5,573	0.00%
2020/12/18	0	0.00	3	40.70	40.60	-3	5,583	-0.05%
2020/12/16	1	40.55	0	0.00	40.75	1	5,582	0.02%
2020/12/14	1	40.65	2	40.55	40.45	-1	5,559	-0.02%
2020/12/11	2	40.38	2	40.50	40.55	0	5,568	0.00%
2020/12/10	6	40.41	4	40.10	40.35	2	5,520	0.04%
2020/12/09	4	40.23	2.5	40.21	40.40	1.5	5,490	0.03%
2020/12/08	2	41.20	0	0.00	41.20	2	5,326	0.04%
2020/12/07	1	41.70	7	41.77	41.75	-6	5,223	-0.11%
2020/12/04	0	0.00	5	41.55	41.55	-5	5,175	-0.10%
2020/12/03	0	0.00	3	41.55	41.45	-3	5,148	-0.06%
2020/12/01	5	41.75	5	41.71	41.65	0	5,124	0.00%
2020/11/30	7	41.79	10	41.79	42.05	-3	5,073	-0.06%
2020/11/27	0	0.00	1	40.95	41.35	-1	4,872	-0.02%
2020/11/25	8	41.01	1	41.00	40.80	7	5,174	0.14%
2020/11/24	2	41.05	0	0.00	41.00	2	5,340	0.04%
2020/11/23	2	41.30	0	0.00	41.30	2	5,495	0.04%
2020/11/20	1	41.15	3	41.27	41.40	-2	5,501	-0.04%
2020/11/19	1	41.35	0	0.00	41.40	1	5,590	0.02%
2020/11/18	2	40.95	0	0.00	40.95	2	5,553	0.04%
2020/11/17	2	40.85	0	0.00	40.85	2	5,622	0.04%
2020/11/13	12	40.64	2	40.68	40.70	10	6,573	0.15%
2020/11/12	3.5	41.01	1	41.05	40.85	2.5	6,742	0.04%
2020/11/11	15.5	40.90	2	41.10	41.40	13.5	6,913	0.20%
2020/11/10	12	40.91	1	40.60	40.65	11	6,835	0.16%
2020/11/09	11	40.21	0	0.00	40.20	11	6,776	0.16%
2020/11/06	1	40.40	6	40.35	40.05	-5	6,781	-0.07%
2020/11/04	0.1	40.00	0	0.00	40.00	0.1	6,756	0.00%
2020/11/03	0	0.00	1	40.10	40.05	-1	6,766	-0.01%
2020/11/02	0	0.00	2	39.70	39.70	-2	6,788	-0.03%
2020/10/30	3	39.87	4.5	40.02	39.50	-1.5	6,796	-0.02%
2020/10/29	0	0.00	1	39.75	40.05	-1	6,757	-0.01%
2020/10/28	2	40.55	2	41.10	40.55	0	6,752	0.00%
2020/10/27	11	41.13	7.5	40.56	41.05	3.5	6,679	0.05%
2020/10/26	0	38.80	0	0.00	38.75	0	6,324	0.00%
2020/10/21	2	38.65	0	0.00	38.55	2	6,530	0.03%
2020/10/20	1	38.45	0	0.00	38.50	1	6,543	0.02%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/12	1	38.80	3.1	38.85	38.85	-2.1	6,755	-0.03%
2020/10/08	0	0.00	2	39.43	39.30	-2	6,856	-0.03%
2020/10/07	1	39.80	4	39.93	39.75	-3	6,888	-0.04%
2020/10/06	2	39.78	0	0.00	39.90	2	6,927	0.03%
2020/09/30	2	38.80	0	0.00	38.90	2	6,943	0.03%
2020/09/29	3	38.80	7	38.88	38.85	-4	6,951	-0.06%
2020/09/28	0	0.00	1	39.60	39.40	-1	6,890	-0.01%
2020/09/25	0	0.00	2	39.48	39.30	-2	6,921	-0.03%
2020/09/24	2	39.73	2	39.50	39.40	0	6,959	0.00%
2020/09/23	1	40.55	0	0.00	40.20	1	7,020	0.01%
2020/09/22	5	40.93	0	0.00	40.85	5	7,024	0.07%
2020/09/18	2	41.70	0	0.00	41.70	2	7,052	0.03%
2020/09/17	1	41.65	1	41.75	41.50	0	7,064	0.00%
2020/09/16	0	0.00	1	41.75	41.65	-1	7,082	-0.01%
2020/09/14	6	41.45	1	41.65	41.55	5	7,072	0.07%
2020/09/09	2	40.70	0	0.00	41.40	2	7,137	0.03%
2020/09/08	2	41.40	0	0.00	41.40	2	7,177	0.03%
2020/09/07	0	0.00	1	42.00	41.45	-1	7,272	-0.01%
2020/09/04	3	41.15	0	0.00	41.50	3	7,403	0.04%
2020/09/03	2	41.65	0	0.00	41.80	2	7,475	0.03%
2020/09/02	6	41.34	2	41.45	41.45	4	7,464	0.05%
2020/09/01	3	41.95	1	41.85	41.85	2	7,474	0.03%
2020/08/31	4	42.83	3	42.82	43.20	1	7,377	0.01%
2020/08/28	11	42.33	2	42.20	42.20	9	7,189	0.13%
2020/08/27	2	40.03	11	39.97	40.05	-9	7,080	-0.13%
2020/08/26	2	39.03	3	39.30	39.35	-1	6,946	-0.01%
2020/08/25	2	38.90	4	38.93	39.00	-2	6,912	-0.03%
2020/08/24	5	37.93	2.1	38.37	37.85	2.9	6,825	0.04%
2020/08/21	3	38.03	1.9	38.45	38.25	1.1	6,772	0.02%
2020/08/20	6	37.99	10	37.53	37.45	-4	6,713	-0.06%
2020/08/19	42	37.44	39.1	37.69	39.05	2.9	6,444	0.04%
2020/08/18	9.2	54.61	4	54.80	54.70	5.2	5,689	0.09%
2020/08/17	12	53.69	0	0.00	54.40	12	5,504	0.22%
2020/08/14	3	52.70	0	0.00	53.10	3	5,306	0.06%
2020/08/13	2	53.10	6	53.10	53.40	-4	5,255	-0.08%
2020/08/12	1	52.30	3	52.67	53.00	-2	5,247	-0.04%
2020/08/11	1	53.30	1	53.40	52.70	0	5,238	0.00%
2020/08/10	0	0.00	6	53.25	53.30	-6	5,258	-0.11%
2020/08/07	1.5	53.00	0	0.00	53.00	1.5	5,258	0.03%
2020/08/06	2	53.30	0	0.00	53.40	2	5,230	0.04%
2020/08/05	2	52.70	0	0.00	53.00	2	5,195	0.04%
2020/08/04	14	52.02	4	52.00	52.20	10	5,175	0.19%
2020/08/03	10	51.90	1	52.00	52.20	9	5,146	0.17%
2020/07/31	6	51.50	0	0.00	50.80	6	5,063	0.12%
2020/07/29	0	0.00	3	49.38	49.50	-3	4,963	-0.06%
2020/07/27	4	47.09	9	46.73	46.40	-5	4,893	-0.10%
2020/07/24	2	48.90	2	49.15	48.50	0	4,848	0.00%
2020/07/23	2	49.55	2	49.50	49.45	0	4,880	0.00%
2020/07/22	0	0.00	1	50.30	49.90	-1	4,941	-0.02%
2020/07/20	1	49.00	0	0.00	48.95	1	4,914	0.02%
2020/07/17	7	50.37	3	49.90	49.55	4	4,874	0.08%
2020/07/16	3.3	51.41	6	51.60	51.20	-2.7	4,761	-0.06%
2020/07/15	1.3	54.16	2	54.20	53.80	-0.7	4,637	-0.02%
2020/07/14	0.1	53.60	10	53.82	54.00	-9.9	4,523	-0.22%
2020/07/13	2.5	53.58	1	53.30	53.60	1.5	4,460	0.03%
2020/07/10	6	53.38	0	0.00	53.00	6	4,428	0.14%
2020/07/09	0.5	54.00	1	54.50	54.30	-0.5	4,373	-0.01%
2020/07/08	2	54.60	0.7	54.20	54.60	1.3	4,335	0.03%
2020/07/07	0.5	53.80	1	53.60	54.20	-0.5	4,296	-0.01%
2020/07/06	7	54.01	2	53.85	54.10	5	4,287	0.12%
2020/07/03	4	53.53	2.2	53.63	53.50	1.9	4,273	0.04%
2020/07/02	1	53.80	2	52.85	54.00	-1	4,302	-0.02%
2020/07/01	2.3	51.40	2	51.60	51.70	0.3	4,350	0.01%
2020/06/30	1	50.70	0	0.00	51.10	1	4,565	0.02%
2020/06/18	0	0.00	1	50.30	50.30	-1	4,597	-0.02%
2020/06/17	2	49.98	0	0.00	49.85	2	4,584	0.04%
2020/06/16	3.7	50.47	2	50.20	50.20	1.7	4,617	0.04%
2020/06/15	0	0.00	2	49.95	49.95	-2	4,641	-0.04%
2020/06/12	7	48.81	4	49.18	49.80	3	4,626	0.06%
2020/06/11	1	51.70	3	51.07	50.10	-2	4,573	-0.04%
2020/06/10	4	51.10	0	0.00	51.40	4	4,436	0.09%
2020/06/09	1	49.30	4	49.48	49.40	-3	4,373	-0.07%
2020/06/05	2	48.30	0	0.00	48.75	2	4,314	0.05%
2020/06/04	10	48.20	0	0.00	48.20	10	4,284	0.23%
2020/06/03	0	0.00	1.4	48.32	48.30	-1.4	4,290	-0.03%
2020/06/01	2	46.20	0.1	46.05	46.05	1.9	4,098	0.05%
2020/05/26	0	0.00	6	45.55	45.75	-6	3,934	-0.15%
2020/05/21	2	45.80	1.6	45.60	45.80	0.4	3,845	0.01%
2020/05/20	2	45.10	2	45.30	45.00	0	3,794	0.00%
2020/05/19	0	0.00	0.2	45.10	45.25	-0.2	3,756	0.00%
2020/05/18	1	44.60	1.1	44.60	44.65	-0.1	3,691	0.00%
2020/05/15	10	44.76	0	0.00	44.35	10	3,640	0.27%
2020/05/12	0	0.00	12	43.88	43.85	-12	3,524	-0.34%
2020/05/11	0	0.00	2	44.25	44.30	-2	3,489	-0.06%
2020/05/08	0	0.00	2	43.98	43.95	-2	3,459	-0.06%
2020/05/05	4	43.88	0	0.00	43.80	4	3,424	0.12%
2020/05/04	3	43.77	0	0.00	43.75	3	3,409	0.09%
2020/04/30	2	44.60	0.1	44.60	44.60	1.9	3,406	0.06%
2020/04/29	3	44.73	1	44.60	44.65	2	3,369	0.06%
2020/04/28	7	43.59	2	43.58	43.95	5	3,313	0.15%
2020/04/27	6	42.37	0	0.00	42.75	6	3,294	0.18%
2020/04/24	0	0.00	1	41.75	41.70	-1	3,219	-0.03%
2020/04/17	1	42.00	0	0.00	41.80	1	3,106	0.03%
2020/04/16	3	41.50	0	0.00	41.95	3	3,052	0.10%
2020/04/13	2	41.30	0	0.00	41.25	2	2,954	0.07%
2020/04/09	3	41.53	0	0.00	41.30	3	2,923	0.10%
2020/04/08	0	0.00	2.2	41.25	41.75	-2.2	2,875	-0.08%
2020/04/07	1	41.45	3.3	41.40	41.30	-2.3	2,832	-0.08%
2020/04/06	0	0.00	4	42.00	41.95	-4	2,735	-0.15%
2020/04/01	13	41.97	5	41.96	42.00	8	2,553	0.31%
2020/03/27	1.6	34.64	0	0.00	34.80	1.6	2,431	0.07%
2020/03/25	0	0.00	1	32.75	33.40	-1	2,631	-0.04%
2020/03/17	1	34.80	0	0.00	34.05	1	2,453	0.04%
2020/03/16	3	36.13	0	0.00	35.90	3	2,400	0.12%
2020/03/13	2	35.80	0	0.00	37.45	2	2,383	0.08%
2020/03/12	1	39.60	1	39.35	39.40	0	2,313	0.00%
2020/03/09	1	40.40	0.4	40.50	40.30	0.6	2,273	0.03%
2020/03/03	3.4	41.64	0	0.00	41.65	3.4	2,272	0.15%
2020/02/25	0	0.00	2.9	41.70	41.75	-2.9	2,344	-0.12%
2020/02/21	0	0.00	1	42.55	42.30	-1	2,371	-0.04%
2020/02/18	1	42.50	0	0.00	42.55	1	2,479	0.04%
2020/02/07	0	0.00	4	42.05	42.10	-4	2,780	-0.14%
2020/02/06	0	0.00	1	42.55	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	2	41.85	42.05	-2	2,784	-0.07%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/01/30	5	42.71	0	0.00	42.10	5	2,738	0.18%
2020/01/20	1	45.30	1	45.15	45.45	0	2,685	0.00%
2020/01/15	1	45.15	0	0.00	45.10	1	2,781	0.04%
2020/01/07	1.3	44.60	0	0.00	44.60	1.3	2,929	0.04%
2020/01/02	1	45.20	0	0.00	45.15	1	2,945	0.03%
2019/12/30	4	45.50	0	0.00	45.50	4	2,964	0.13%
2019/12/27	0.3	45.40	0	0.00	45.40	0.3	2,945	0.01%
2019/12/24	1	44.40	2	44.55	44.70	-1	2,909	-0.03%
2019/12/23	1	44.45	1	44.85	43.90	0	2,739	0.00%
2019/12/20	0	0.00	1	44.20	43.90	-1	2,586	-0.04%
2019/12/19	2.3	44.29	0	0.00	44.30	2.3	2,435	0.10%
2019/12/16	0	0.00	1	46.35	45.80	-1	2,299	-0.04%
2019/12/13	1	45.60	0	0.00	45.60	1	2,247	0.04%
2019/12/12	3	45.60	0	0.00	45.55	3	2,231	0.13%
2019/12/11	0	0.00	0.1	45.50	45.50	-0.1	2,220	0.00%
2019/12/09	5	45.80	0	0.00	45.75	5	2,196	0.23%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/03	1	45.95	0.1	46.25	46.35	0.9	2,115	0.04%
2019/11/28	1	46.65	0	0.00	46.35	1	2,073	0.05%
2019/11/27	1	46.30	0	0.00	46.45	1	2,060	0.05%
2019/11/26	1	47.00	1.1	46.84	46.25	-0.1	2,046	0.00%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/21	0	0.00	4	46.85	46.85	-4	1,970	-0.20%
2019/11/20	1	47.20	0	0.00	47.00	1	1,955	0.05%
2019/11/18	0.1	47.60	0	0.00	47.65	0.1	1,887	0.01%
2019/11/15	1	48.00	2.3	48.35	48.15	-1.3	1,869	-0.07%
2019/11/14	5	47.54	3.1	47.95	48.30	1.9	1,824	0.10%
2019/11/13	1	46.00	1	46.20	45.80	0	1,658	0.00%
2019/11/12	1	46.60	0	0.00	46.70	1	1,703	0.06%
2019/11/11	0.1	46.50	2	46.80	46.75	-1.9	1,759	-0.11%
2019/11/08	0	0.00	1	47.65	47.35	-1	1,751	-0.06%
2019/11/07	0.1	47.20	0	0.00	47.45	0.1	1,768	0.01%
2019/11/06	0.3	47.15	1	47.40	47.45	-0.7	1,752	-0.04%
2019/11/05	1	46.80	1	46.70	46.70	0	1,727	0.00%
2019/11/04	1.2	46.57	0	0.00	46.60	1.2	1,735	0.07%
2019/10/30	0.1	46.40	2	46.35	46.60	-1.9	1,748	-0.11%
2019/10/28	0	0.00	1	46.60	46.60	-1	1,706	-0.06%
2019/10/25	0	0.00	1	46.55	46.55	-1	1,690	-0.06%
2019/10/24	1	46.80	4	46.39	46.75	-3	1,682	-0.18%
2019/10/23	4	46.01	2	45.75	45.95	2	1,629	0.12%
2019/10/22	0.2	45.00	0	0.00	45.25	0.2	1,598	0.01%
2019/10/21	1	45.15	0	0.00	45.75	1	1,589	0.06%
2019/10/18	1	45.40	1.7	45.32	45.50	-0.7	1,569	-0.05%
2019/10/17	0	0.00	1	45.30	45.30	-1	1,529	-0.07%
2019/10/16	1	44.55	0	0.00	44.45	1	1,472	0.07%
2019/10/15	2	44.08	1	43.75	44.30	1	1,464	0.07%
2019/10/14	1	43.50	1.8	43.30	43.30	-0.8	1,437	-0.06%
2019/10/08	0	0.00	1	43.55	43.60	-1	1,423	-0.07%
2019/10/03	0.4	41.70	0	0.00	41.70	0.4	1,375	0.03%
2019/10/02	0.4	42.10	0	0.00	42.15	0.4	1,382	0.03%
2019/09/09	0	0.00	1	42.95	42.95	-1	1,997	-0.05%
2019/08/29	0.3	42.10	0	0.00	42.15	0.3	2,009	0.01%
2019/08/28	1	42.25	0	0.00	42.00	1	2,049	0.05%
2019/08/26	0	0.00	1	42.50	42.45	-1	2,026	-0.05%
2019/08/22	1	43.30	0	0.00	43.20	1	2,021	0.05%
2019/08/15	0	0.00	1	43.10	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	1.1	42.70	42.75	-1.1	1,953	-0.06%
2019/08/12	0	0.00	1	41.10	42.40	-1	1,881	-0.05%
2019/07/29	0	0.00	1	42.00	42.00	-1	1,968	-0.05%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/05	1	42.85	1	42.70	42.85	0	2,166	0.00%
2019/07/04	1	44.35	0	0.00	44.55	1	2,199	0.05%
2019/06/28	0	0.00	1	44.60	44.40	-1	2,274	-0.04%
2019/06/27	0	0.00	2	44.90	44.80	-2	2,290	-0.09%
2019/06/26	2	45.28	0	0.00	45.30	2	2,392	0.08%
2019/06/25	2	45.00	3	45.97	46.25	-1	2,402	-0.04%
2019/06/21	4	44.40	0	0.00	44.40	4	2,139	0.19%
2019/06/20	0	0.00	1	44.00	44.20	-1	2,005	-0.05%
2019/06/19	1	42.95	1	43.30	43.65	0	1,965	0.00%
2019/06/17	2	42.10	0	0.00	42.20	2	1,881	0.11%
2019/06/11	0	0.00	3	42.08	42.20	-3	1,914	-0.16%
2019/06/10	3	41.27	3	41.37	41.30	0	1,893	0.00%
2019/06/05	1	41.30	1	41.10	40.90	0	1,907	0.00%
2019/06/04	2	40.95	1	40.60	40.95	1	1,909	0.05%
2019/06/03	3	40.92	3	41.05	41.10	0	1,872	0.00%
2019/05/31	2.5	40.72	2	40.78	40.90	0.5	1,875	0.03%
2019/05/30	2	40.38	2	40.45	40.45	0	1,870	0.00%
2019/05/29	3	40.60	3	40.18	40.15	0	1,882	0.00%
2019/05/28	3	41.02	3	41.13	40.75	0	1,887	0.00%
2019/05/22	2	40.73	0	0.00	40.65	2	1,866	0.11%
2019/05/03	1	42.30	0	0.00	42.45	1	1,795	0.06%
2019/05/02	0.1	42.40	0	0.00	42.30	0.1	1,797	0.01%
2019/04/30	1	42.25	1	42.05	42.40	0	1,792	0.00%
2019/04/29	0.2	41.80	0	0.00	41.80	0.2	1,781	0.01%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/23	0	0.00	0.7	42.20	42.20	-0.7	1,757	-0.04%
2019/03/29	0	0.00	1	45.55	46.60	-1	1,337	-0.07%
2019/03/28	1	46.65	0	0.00	46.60	1	1,231	0.08%
2019/03/25	0	0.00	1	47.85	47.85	-1	1,222	-0.08%
2019/03/18	2	48.40	0.1	48.45	48.55	1.9	1,184	0.16%
2019/03/15	0.4	47.70	0	0.00	47.95	0.4	1,154	0.03%
2019/03/04	0	0.00	0.1	48.25	48.30	-0.1	1,226	-0.01%
2019/02/22	0.8	48.30	0	0.00	48.55	0.8	1,218	0.07%
2019/02/18	0	0.00	0.6	47.40	47.60	-0.6	1,231	-0.05%
2019/01/21	0	0.00	0.6	46.25	46.25	-0.6	1,228	-0.05%
2019/01/18	0	0.00	2.4	46.43	46.30	-2.4	1,242	-0.19%
2019/01/07	0	0.00	6	46.15	46.20	-6	1,416	-0.42%
2018/12/22	0.3	45.20	0	0.00	45.10	0.3	2,104	0.01%
2018/11/30	0	0.00	0.7	48.60	48.95	-0.7	2,651	-0.03%
2018/11/19	0	0.00	5	46.80	47.25	-5	2,797	-0.18%
2018/11/15	5	45.95	0	0.00	45.85	5	2,841	0.18%
2018/10/26	0	0.00	1	42.50	42.30	-1	3,093	-0.03%
2018/10/25	0.1	42.20	0	0.00	42.05	0.1	3,181	0.00%
2018/10/23	0	44.20	0	0.00	44.40	0	3,290	0.00%
2018/10/18	1	44.75	2	44.40	44.35	-1	3,332	-0.03%
2018/10/16	0.4	44.90	0	0.00	44.80	0.4	3,318	0.01%
2018/10/12	0.2	46.10	0	0.00	46.05	0.2	3,288	0.01%
2018/10/09	0.4	50.40	0	0.00	50.40	0.4	3,134	0.01%
2018/10/08	0	0.00	1.7	50.50	50.50	-1.7	3,142	-0.05%
2018/09/26	0	0.00	1	35.80	35.75	-1	3,086	-0.03%
2018/09/25	1	36.00	7	36.05	35.95	-6	3,035	-0.20%
2018/09/21	0	0.00	10.5	34.90	35.15	-10.5	2,902	-0.36%
2018/09/20	4.2	34.93	1.3	34.82	34.70	2.8	2,886	0.10%
2018/09/19	0	0.00	2	35.25	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	6	35.32	35.35	-6	2,873	-0.21%
2018/09/17	0	0.00	0.5	35.00	35.20	-0.5	2,866	-0.02%
2018/09/14	1	35.05	1	35.00	35.05	0	2,836	0.00%
2018/09/13	0	0.00	5	34.45	34.80	-5	2,776	-0.18%
2018/09/12	0	0.00	4	33.98	34.05	-4	2,740	-0.15%
2018/09/07	2	33.50	0	0.00	33.45	2	2,866	0.07%
2018/09/06	2	33.65	0	0.00	33.80	2	2,880	0.07%
2018/09/05	0.6	33.75	0	0.00	33.75	0.6	2,908	0.02%
2018/09/04	0.3	34.15	0	0.00	34.20	0.3	2,911	0.01%
2018/08/31	1	34.30	0.3	34.50	34.60	0.7	2,917	0.03%
2018/08/23	0	0.00	1	34.45	34.50	-1	3,259	-0.03%
2018/08/21	0	0.00	2	34.43	34.45	-2	3,316	-0.06%
2018/08/20	1	34.20	1	34.15	34.20	0	3,316	0.00%
2018/08/15	1	34.65	0	0.00	34.30	1	3,299	0.03%
2018/08/14	0	0.00	0.2	33.95	34.00	-0.2	3,240	-0.01%
2018/08/08	0	0.00	2	34.48	34.35	-2	3,257	-0.06%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/06	0	0.00	2	34.35	34.20	-2	3,289	-0.06%
2018/08/01	3	33.87	2	34.10	33.70	1	3,259	0.03%
2018/07/25	2	33.50	0	0.00	33.50	2	3,295	0.06%
2018/07/23	0	0.00	11	33.13	33.00	-11	3,290	-0.33%
2018/07/20	6	34.80	1	34.80	34.90	5	3,248	0.15%
2018/07/19	2	34.85	0	0.00	34.90	2	3,211	0.06%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/17	0	0.00	4	34.95	35.00	-4	3,197	-0.13%
2018/07/16	0	0.00	0.2	35.00	34.95	-0.2	3,242	-0.01%
2018/07/13	3	35.20	0	0.00	35.20	3	3,289	0.09%
2018/07/11	0	0.00	0.6	34.70	34.60	-0.6	3,474	-0.02%
2018/07/09	1	34.40	1	34.10	34.50	0	3,609	0.00%
2018/07/05	1	33.80	0	0.00	33.80	1	3,893	0.03%
2018/06/29	0	0.00	10	35.20	35.20	-10	4,203	-0.24%
2018/06/27	0.5	34.75	1	34.70	34.70	-0.5	4,224	-0.01%
2018/06/26	1	34.85	0	0.00	35.05	1	4,254	0.02%
2018/06/20	1	35.85	5	35.60	35.85	-4	4,803	-0.08%
2018/06/19	1	35.95	0	0.00	35.60	1	4,845	0.02%
2018/06/15	10	35.98	1	36.15	36.20	9	4,892	0.18%
2018/06/14	2	35.70	2	35.85	35.70	0	4,821	0.00%
2018/06/12	1	36.15	0	0.00	36.15	1	4,798	0.02%
2018/06/11	2	36.50	0	0.00	36.40	2	4,823	0.04%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	3	37.13	1	37.10	37.15	2	4,844	0.04%
2018/06/05	2	36.40	0	0.00	36.75	2	4,780	0.04%
2018/06/04	3	36.20	3	36.40	36.45	0	4,801	0.00%
2018/06/01	3	35.90	0	0.00	35.95	3	4,835	0.06%
2018/05/31	0	0.00	12	35.75	36.15	-12	4,804	-0.25%
2018/05/30	11	35.37	0	0.00	35.30	11	4,765	0.23%
2018/05/28	1	35.75	0	0.00	35.70	1	4,756	0.02%
2018/05/25	0	0.00	10	35.75	35.80	-10	4,776	-0.21%
2018/05/23	5	35.90	0	0.00	35.70	5	4,811	0.10%
2018/05/22	5	36.05	0	0.00	35.80	5	4,844	0.10%
2018/05/07	0	0.00	1.2	35.43	35.40	-1.2	5,185	-0.02%
2018/05/04	1	35.10	0	0.00	35.10	1	5,199	0.02%
2018/05/03	0	0.00	3	35.63	35.50	-3	5,208	-0.06%
2018/05/02	0	0.00	51	36.00	36.00	-51	5,291	-0.96%
2018/04/30	0	0.00	1	35.55	35.65	-1	5,294	-0.02%
2018/04/27	0	0.00	1	35.55	35.55	-1	5,298	-0.02%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/23	1	36.20	2	36.25	36.30	-1	5,321	-0.02%
2018/04/20	0	0.00	10	36.38	36.45	-10	5,356	-0.19%
2018/04/17	1	35.60	4.3	35.82	35.60	-3.3	5,330	-0.06%
2018/04/16	1	36.60	0	0.00	36.50	1	5,231	0.02%
2018/04/12	1	36.10	4	36.44	36.20	-3	5,221	-0.06%
2018/04/11	0	0.00	2.2	35.86	35.80	-2.2	5,124	-0.04%
2018/04/09	0	0.00	3	35.17	35.40	-3	4,957	-0.06%
2018/04/03	0	0.00	25	33.94	34.15	-25	4,786	-0.52%
2018/04/02	0	0.00	1	34.15	34.10	-1	4,791	-0.02%
2018/03/31	1	34.10	4	34.40	34.10	-3	4,784	-0.06%
2018/03/30	3	34.25	0	0.00	34.10	3	4,768	0.06%
2018/03/29	3	34.30	2	34.23	34.30	1	4,727	0.02%
2018/03/28	2	34.40	1	34.30	34.45	1	4,707	0.02%
2018/03/27	77	35.57	32	35.74	34.55	45	4,635	0.97%
2018/03/26	1	33.90	0	0.00	33.90	1	4,144	0.02%
2018/03/23	1	33.85	10	33.75	33.90	-9	4,117	-0.22%
2018/03/22	1	34.45	3.9	34.23	34.00	-2.9	4,039	-0.07%
2018/03/21	1	34.45	2	34.40	34.35	-1	3,971	-0.03%
2018/03/15	2	33.93	7.2	33.98	33.90	-5.2	3,810	-0.14%
2018/03/14	1	33.35	0	0.00	33.40	1	3,735	0.03%
2018/03/13	1	33.55	0	0.00	33.55	1	3,726	0.03%
2018/03/12	23	33.69	3	33.73	33.70	20	3,719	0.54%
2018/03/08	1	33.60	1	33.65	33.35	0	3,730	0.00%
2018/03/07	1	33.35	0	0.00	33.20	1	3,665	0.03%
2018/03/05	4	32.86	0	0.00	32.35	4	3,664	0.11%
2018/03/02	0	0.00	2	32.50	32.40	-2	3,639	-0.05%
2018/02/27	0	0.00	0	32.15	32.15	0	3,672	0.00%
2018/02/23	0	0.00	30	32.35	32.25	-30	3,682	-0.81%
2018/02/12	2	30.55	5	30.94	30.95	-3	4,479	-0.07%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/08	1	30.70	1	30.95	30.70	0	4,450	0.00%
2018/02/07	0	0.00	2	31.00	30.85	-2	4,550	-0.04%
2018/02/06	1	30.65	2	30.65	30.70	-1	4,537	-0.02%
2018/02/05	21	32.05	2	32.40	32.45	19	4,464	0.43%
2018/01/30	1	33.65	5	33.70	33.05	-4	4,627	-0.09%
2018/01/29	1	33.70	1	33.80	33.65	0	4,610	0.00%
2018/01/26	1	33.55	0	0.00	33.65	1	4,610	0.02%
2018/01/25	3	33.93	5	33.77	33.95	-2	4,586	-0.04%
2018/01/24	21	33.65	0	0.00	33.50	21	4,539	0.46%
2018/01/22	1	33.50	8	33.30	33.55	-7	4,618	-0.15%
2018/01/19	0	0.00	10.2	33.25	33.20	-10.2	4,683	-0.22%
2018/01/15	0	0.00	1.2	33.45	33.65	-1.2	4,564	-0.03%
2018/01/12	10	33.35	10.2	33.45	33.40	-0.2	4,529	0.00%
2018/01/11	5	33.30	2	33.58	33.35	3	4,519	0.07%
2018/01/10	1.8	33.26	33	33.34	33.30	-31.2	4,495	-0.69%
2018/01/09	1	32.90	13	33.28	33.30	-12	4,468	-0.27%
2018/01/08	1	33.20	0	0.00	33.30	1	4,471	0.02%
2018/01/05	1	32.95	3.2	32.82	33.10	-2.2	4,407	-0.05%
2018/01/04	1	32.55	1	32.60	32.55	0	4,335	0.00%
2018/01/03	0	0.00	8	32.55	32.40	-8	4,313	-0.19%
2018/01/02	0	0.00	40	32.00	32.00	-40	4,252	-0.94%