潤泰新 (9945)-元大-大里德芳券商分點個股進出

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
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/19	5	35.98	3	36.05	36.15	2	5,776	0.03%
2024/04/18	8.1	36.39	13.1	36.18	36.45	-5	5,567	-0.09%
2024/04/17	1	34.55	2	34.70	34.85	-1	5,274	-0.02%
2024/04/16	8.1	34.33	0	0.00	34.45	8.1	5,263	0.15%
2024/04/15	1	35.30	0	0.00	35.20	1	5,183	0.02%
2024/04/10	0.2	35.00	0	0.00	35.00	0.2	5,094	0.00%
2024/04/09	0	0.00	1.4	34.92	34.95	-1.4	5,171	-0.03%
2024/04/08	1.5	34.48	0	0.00	34.50	1.5	5,354	0.03%
2024/04/03	5	34.72	0	0.00	34.65	5	5,405	0.09%
2024/03/28	0.1	35.05	0	0.00	35.05	0.1	5,454	0.00%
2024/03/26	1	35.25	0.2	35.30	35.20	0.8	5,387	0.02%
2024/03/22	2	35.05	1	35.10	35.10	1	5,335	0.02%
2024/03/21	0	0.00	4	35.04	35.35	-4	5,325	-0.08%
2024/03/20	4	33.99	1	34.10	34.15	3	5,712	0.05%
2024/03/19	7	34.24	0	0.00	34.10	7	5,745	0.12%
2024/03/15	1	35.05	0	35.20	35.00	1	5,568	0.02%
2024/03/14	8	35.45	0	0.00	35.50	8	5,457	0.15%
2024/03/13	0	0.00	1.9	36.87	36.85	-1.9	5,191	-0.04%
2024/03/11	0	0.00	3	36.35	36.40	-3	5,193	-0.06%
2024/03/08	0	0.00	8	35.85	35.85	-8	5,166	-0.15%
2024/03/07	6.1	35.75	7	35.94	35.85	-0.9	5,293	-0.02%
2024/03/06	0	0.00	10	36.17	36.15	-10	5,262	-0.19%
2024/03/05	4	35.68	0.5	35.70	35.65	3.5	5,284	0.07%
2024/03/04	3	35.85	0	0.00	35.65	3	5,303	0.06%
2024/03/01	3	36.10	0.8	36.00	36.00	2.2	5,261	0.04%
2024/02/29	3	35.95	3	36.27	36.35	0	5,261	0.00%
2024/02/23	3	36.92	0	0.00	36.70	3	5,259	0.06%
2024/02/21	3	36.83	3	36.85	36.85	0	5,353	0.00%
2024/02/20	1	36.90	1	36.95	36.95	0	5,374	0.00%
2024/02/19	0	0.00	9	36.81	37.15	-9	5,410	-0.17%
2024/02/16	0	0.00	0.5	36.20	36.20	-0.5	5,509	-0.01%
2024/02/15	1	35.50	3	36.05	36.10	-2	5,583	-0.04%
2024/02/02	0	0.00	4	36.03	36.05	-4	5,491	-0.07%
2024/02/01	6	36.00	0	0.00	36.10	6	5,476	0.11%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	9	36.22	0	0.00	35.90	9	5,473	0.16%
2024/01/29	1	36.30	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	5	36.36	36.35	-5	5,520	-0.09%
2024/01/25	2	35.88	1	35.80	35.80	1	5,497	0.02%
2024/01/23	3	35.67	0	0.00	35.60	3	5,510	0.05%
2024/01/22	6.1	35.46	0	0.00	35.45	6.1	5,501	0.11%
2024/01/19	0	0.00	0	35.50	35.45	0	5,473	0.00%
2024/01/17	6.1	35.17	0	0.00	34.90	6.1	5,386	0.11%
2024/01/16	4.1	36.25	0	0.00	35.90	4.1	5,227	0.08%
2024/01/15	0	0.00	0.6	37.15	37.00	-0.6	5,090	-0.01%
2024/01/11	6	37.02	3	36.95	37.00	3	5,185	0.06%
2024/01/10	0.2	37.25	0	0.00	36.95	0.2	5,178	0.00%
2024/01/09	0.1	37.35	1	37.35	37.20	-0.9	5,158	-0.02%
2024/01/08	5	37.97	4	38.30	37.65	1	5,099	0.02%
2024/01/05	3.2	38.20	8	38.29	38.05	-4.8	5,057	-0.09%
2024/01/04	3	38.75	0	38.65	38.55	3	5,023	0.06%
2024/01/03	14.4	38.88	14.1	38.83	38.70	0.3	5,005	0.01%
2024/01/02	13	38.95	4.5	38.80	39.25	8.5	4,893	0.17%
2023/12/29	8	37.93	3	37.72	37.75	5	4,681	0.11%
2023/12/28	0	0.00	12.1	37.69	37.85	-12.1	4,656	-0.26%
2023/12/26	0	0.00	1.7	36.67	36.70	-1.7	4,532	-0.04%
2023/12/22	1	36.40	0	0.00	36.25	1	4,613	0.02%
2023/12/21	1.5	36.58	0	0.00	36.40	1.5	4,779	0.03%
2023/12/20	1	36.55	1.3	36.86	36.85	-0.3	4,832	-0.01%
2023/12/19	3	36.50	0	0.00	36.45	3	4,859	0.06%
2023/12/18	2	37.20	3.6	37.18	37.00	-1.6	4,835	-0.03%
2023/12/15	6	37.07	0	0.00	36.75	6	4,782	0.13%
2023/12/14	12	36.61	24.1	36.80	36.95	-12.1	4,295	-0.28%
2023/12/13	0.1	36.10	7	36.16	35.90	-6.9	4,193	-0.17%
2023/12/12	13	36.11	1	36.20	36.20	12	4,244	0.28%
2023/12/11	1	36.30	0	0.00	36.50	1	4,281	0.02%
2023/12/08	4.1	36.74	0.9	36.85	36.60	3.2	4,310	0.07%
2023/12/07	8	37.11	4	36.90	36.90	4	4,314	0.09%
2023/12/06	1	37.45	1.3	37.48	37.30	-0.3	4,430	-0.01%
2023/12/05	3	36.85	10	37.05	36.75	-7	4,490	-0.16%
2023/12/04	0	0.00	10.2	36.83	37.15	-10.2	4,754	-0.21%
2023/12/01	6.8	35.83	1	35.75	35.80	5.8	4,689	0.12%
2023/11/30	2.2	35.85	1.2	35.86	35.80	1.1	4,809	0.02%
2023/11/29	12	36.08	1	36.05	35.85	11	4,766	0.23%
2023/11/28	3	35.70	2	35.90	35.85	1	4,739	0.02%
2023/11/27	1	35.65	1	35.55	35.50	0	4,695	0.00%
2023/11/24	1	35.85	0	0.00	35.85	1	4,687	0.02%
2023/11/22	10	35.73	0	0.00	35.75	10	4,762	0.21%
2023/11/21	1.3	35.71	5	35.90	35.95	-3.7	4,810	-0.08%
2023/11/17	1	36.80	0.3	36.80	36.90	0.7	4,762	0.01%
2023/11/16	1	37.25	1	36.50	36.80	0	4,779	0.00%
2023/11/15	4.1	36.11	9	36.67	36.70	-4.9	4,790	-0.10%
2023/11/14	6	35.50	0	0.00	35.50	6	4,642	0.13%
2023/11/13	0	0.00	16	34.62	34.70	-16	4,594	-0.35%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0.2	34.40	0	0.00	34.35	0.2	4,623	0.00%
2023/11/08	0.1	34.35	1	34.40	34.45	-0.9	4,705	-0.02%
2023/11/07	1.1	34.15	0	0.00	34.10	1.1	4,720	0.02%
2023/11/06	0	0.00	9	34.56	34.50	-9	4,754	-0.19%
2023/11/03	0.1	33.90	0	33.95	34.10	0.1	4,757	0.00%
2023/11/02	3	33.63	4	33.34	33.25	-1	4,809	-0.02%
2023/11/01	4	32.98	2	32.95	32.60	2	4,827	0.04%
2023/10/31	5.1	32.79	2	32.85	32.40	3.1	4,855	0.06%
2023/10/30	0.5	33.25	0	0.00	33.20	0.5	4,859	0.01%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/26	5	33.20	0	0.00	33.10	5	4,967	0.10%
2023/10/25	0	0.00	1	33.85	33.80	-1	5,042	-0.02%
2023/10/24	1	33.55	0	0.00	33.55	1	5,088	0.02%
2023/10/20	8.3	32.65	1	33.15	33.20	7.3	5,154	0.14%
2023/10/19	4.6	33.50	0	0.00	33.40	4.6	5,153	0.09%
2023/10/18	2.2	34.43	0	0.00	34.10	2.2	5,155	0.04%
2023/10/17	1.3	34.88	0	0.00	34.65	1.3	5,158	0.03%
2023/10/12	0.4	35.60	0	0.00	35.75	0.4	5,401	0.01%
2023/10/11	0.1	35.35	1.9	35.30	35.35	-1.8	5,433	-0.03%
2023/10/06	0	0.00	1	34.60	34.90	-1	5,429	-0.02%
2023/10/05	1.2	34.28	3.5	34.16	34.25	-2.3	5,450	-0.04%
2023/10/04	3.5	34.24	1	34.25	34.00	2.5	5,481	0.05%
2023/10/03	1.1	35.00	2	34.85	34.90	-0.9	5,447	-0.02%
2023/10/02	1.1	35.27	1	35.45	35.20	0.1	5,416	0.00%
2023/09/28	5.1	35.30	0	0.00	35.20	5.1	5,433	0.09%
2023/09/27	2	36.03	1	35.35	35.20	1	5,440	0.02%
2023/09/26	2.9	35.53	0	0.00	35.30	2.9	5,428	0.05%
2023/09/25	3.2	37.13	6.9	37.17	36.70	-3.7	5,280	-0.07%
2023/09/13	0	0.00	1.2	35.09	34.90	-1.2	5,230	-0.02%
2023/09/12	1	34.70	1.2	34.92	35.00	-0.2	5,285	0.00%
2023/09/11	3	34.73	0	0.00	34.75	3	5,299	0.06%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/05	0.2	36.40	10.5	36.04	36.40	-10.4	5,413	-0.19%
2023/09/01	8	36.63	0	0.00	36.60	8	5,424	0.15%
2023/08/31	1	36.80	7	36.73	36.85	-6	5,542	-0.11%
2023/08/30	4	36.69	5.1	36.65	36.60	-1.1	5,703	-0.02%
2023/08/29	7	36.59	7	36.52	36.65	0	5,614	0.00%
2023/08/28	6	35.20	7	35.55	35.70	-1	5,309	-0.02%
2023/08/25	1	34.85	3	35.07	34.50	-2	5,274	-0.04%
2023/08/24	3	33.22	2.3	33.11	33.30	0.8	5,180	0.01%
2023/08/23	3	33.02	2	33.05	33.00	1	5,192	0.02%
2023/08/22	0.1	33.45	8	33.57	33.35	-7.9	5,227	-0.15%
2023/08/21	0.1	33.65	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	0.6	33.03	24	33.05	33.20	-23.4	5,260	-0.44%
2023/08/17	1.6	33.32	11	33.11	33.20	-9.4	5,242	-0.18%
2023/08/16	7	33.89	0	0.00	33.80	7	5,159	0.14%
2023/08/15	1	34.75	0	0.00	34.50	1	5,126	0.02%
2023/08/14	3	34.65	27	34.55	34.55	-24	5,142	-0.47%
2023/08/11	0.1	34.95	1	35.10	35.05	-0.9	5,142	-0.02%
2023/08/10	1.5	34.70	0	0.00	34.55	1.5	5,136	0.03%
2023/08/09	1	34.75	0	0.00	34.85	1	5,172	0.02%
2023/08/08	3	35.00	0	0.00	34.90	3	5,184	0.06%
2023/08/04	0	0.00	1	35.40	35.15	-1	5,202	-0.02%
2023/08/02	4	35.28	0	0.00	35.10	4	5,198	0.08%
2023/07/31	0	0.00	7	35.91	35.60	-7	5,166	-0.14%
2023/07/28	1	35.80	1	35.85	35.60	0	5,157	0.00%
2023/07/27	1	36.05	6	36.05	36.15	-5	5,139	-0.10%
2023/07/26	1	35.45	0.5	35.30	35.35	0.5	5,079	0.01%
2023/07/25	0	0.00	2	35.10	35.05	-2	5,106	-0.04%
2023/07/21	2	35.35	0	0.00	35.20	2	5,073	0.04%
2023/07/20	0.5	35.58	1	35.30	35.70	-0.5	5,147	-0.01%
2023/07/19	6.6	35.23	0	0.00	35.10	6.6	5,134	0.13%
2023/07/18	1	35.35	1	35.40	35.25	0	5,097	0.00%
2023/07/14	1.2	35.48	5	35.50	35.55	-3.8	5,150	-0.07%
2023/07/13	1.2	35.21	3	35.35	35.20	-1.8	5,183	-0.03%
2023/07/12	0.1	35.58	0	0.00	35.25	0.1	5,162	0.00%
2023/07/11	0	0.00	1	35.70	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	2	35.98	35.85	-2	5,193	-0.04%
2023/07/07	2.2	35.33	10	35.19	35.40	-7.8	5,242	-0.15%
2023/07/06	1.1	35.89	0	0.00	35.55	1.1	5,242	0.02%
2023/07/04	0	0.00	2	35.98	36.00	-2	5,189	-0.04%
2023/07/03	0	0.00	2	36.20	36.05	-2	5,237	-0.04%
2023/06/30	1	36.05	0	0.00	35.95	1	5,333	0.02%
2023/06/28	1.3	35.99	0	0.00	36.15	1.3	5,450	0.02%
2023/06/27	0.2	35.98	0	0.00	35.95	0.2	5,485	0.00%
2023/06/26	2	35.93	1	36.10	36.05	1	5,566	0.02%
2023/06/21	2	35.98	0	0.00	35.85	2	5,604	0.04%
2023/06/19	13	36.44	7	36.25	36.30	6	5,838	0.10%
2023/06/16	9.5	36.41	0	0.00	36.05	9.5	6,138	0.15%
2023/06/15	0	0.00	9	36.47	36.70	-9	6,667	-0.13%
2023/06/14	0.4	36.54	0	0.00	36.50	0.4	6,906	0.01%
2023/06/13	1	36.80	6	36.80	36.75	-5	7,974	-0.06%
2023/06/12	1	35.60	1	35.75	35.55	0	7,935	0.00%
2023/06/08	3	36.33	0	0.00	36.25	3	7,979	0.04%
2023/06/06	4	36.83	3	36.75	37.00	1	7,968	0.01%
2023/06/05	35.5	36.84	15	36.73	36.95	20.5	7,832	0.26%
2023/06/02	0	0.00	3	35.15	35.05	-3	7,564	-0.04%
2023/06/01	0.1	34.95	0	0.00	34.90	0.1	7,550	0.00%
2023/05/29	2.5	34.96	4	34.95	35.00	-1.5	7,700	-0.02%
2023/05/26	0	0.00	1	34.95	34.90	-1	7,707	-0.01%
2023/05/25	0.5	35.50	0	0.00	35.15	0.5	7,703	0.01%
2023/05/24	0	0.00	1	35.50	35.70	-1	7,686	-0.01%
2023/05/23	2	35.58	0	0.00	35.70	2	7,678	0.03%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	5	35.55	0	0.00	35.55	5	7,676	0.07%
2023/05/16	0.5	35.10	2.6	34.90	35.10	-2.1	7,567	-0.03%
2023/05/15	0.2	34.25	7.2	34.27	34.50	-7	7,585	-0.09%
2023/05/12	5	34.76	6	34.85	34.85	-1	7,513	-0.01%
2023/05/11	1	35.25	0	0.00	35.20	1	7,470	0.01%
2023/05/10	3	35.40	7	35.45	35.50	-4	7,450	-0.05%
2023/05/09	2	35.93	0.5	35.85	35.75	1.5	7,428	0.02%
2023/05/04	2	35.80	0	0.00	35.80	2	7,481	0.03%
2023/05/02	4	35.71	5	35.55	35.50	-1	7,619	-0.01%
2023/04/28	1	35.80	2.5	35.76	35.80	-1.5	7,729	-0.02%
2023/04/27	0	0.00	0.2	35.50	35.50	-0.2	7,726	0.00%
2023/04/25	6	36.00	6	35.91	35.40	0	7,724	0.00%
2023/04/24	6	35.38	4	35.59	35.55	2	7,638	0.03%
2023/04/20	2.1	35.16	0	0.00	35.05	2.1	7,657	0.03%
2023/04/19	2	35.42	2	35.38	35.45	0	7,673	0.00%
2023/04/18	2.3	35.60	4	35.48	35.50	-1.8	7,615	-0.02%
2023/04/17	4	36.00	6	35.97	35.95	-2	7,572	-0.03%
2023/04/14	0	35.90	4.2	35.94	36.10	-4.2	7,546	-0.06%
2023/04/13	3	35.92	5	35.90	35.90	-2	7,542	-0.03%
2023/04/12	3	35.80	18	36.09	36.15	-15	7,539	-0.20%
2023/04/11	3	35.57	2	35.75	35.85	1	7,476	0.01%
2023/04/10	9	35.69	2	35.53	35.50	7	7,443	0.09%
2023/04/07	0.3	35.50	0	0.00	35.65	0.3	7,407	0.00%
2023/04/06	2	35.25	0	0.00	35.15	2	7,338	0.03%
2023/03/31	4	35.51	3.5	35.64	35.35	0.5	7,291	0.01%
2023/03/30	2	35.03	1	35.20	35.05	1	7,236	0.01%
2023/03/29	3	35.10	1	34.85	34.90	2	7,244	0.03%
2023/03/28	3.3	35.33	4	35.35	35.20	-0.7	7,227	-0.01%
2023/03/27	6.4	35.50	5	35.57	35.50	1.4	7,223	0.02%
2023/03/24	7.1	35.77	0	0.00	35.85	7.1	7,204	0.10%
2023/03/23	5	35.76	7	35.75	35.85	-2	7,168	-0.03%
2023/03/22	6	35.70	7	35.93	35.95	-1	7,126	-0.01%
2023/03/21	4.6	35.41	23	35.81	35.65	-18.4	6,984	-0.26%
2023/03/20	44.6	34.48	14.4	34.52	34.30	30.2	6,702	0.45%
2023/03/17	14.5	36.23	7.3	36.43	36.25	7.2	6,127	0.12%
2023/03/16	55.1	36.36	36.1	36.37	36.25	19	5,954	0.32%
2023/03/15	6.8	38.35	5.2	38.35	38.35	1.7	4,988	0.03%
2023/03/14	0.2	42.78	0	0.00	42.60	0.2	4,968	0.00%
2023/03/13	1.1	42.99	0	0.00	43.00	1.1	5,011	0.02%
2023/03/10	11.1	43.57	2	43.20	43.25	9.1	5,008	0.18%
2023/03/09	2	44.05	0	0.00	44.10	2	4,978	0.04%
2023/03/08	11.5	44.01	0	0.00	44.00	11.5	5,069	0.23%
2023/03/07	0	0.00	3	44.03	44.10	-3	5,083	-0.06%
2023/03/03	5.2	43.29	7	43.16	43.25	-1.8	5,086	-0.04%
2023/03/02	0	43.45	0	0.00	43.30	0	5,100	0.00%
2023/03/01	35.7	43.63	5	43.87	43.60	30.7	5,047	0.61%
2023/02/24	9.5	44.46	0	0.00	44.45	9.5	4,887	0.19%
2023/02/23	7	44.58	0	0.00	44.50	7	4,861	0.14%
2023/02/22	0	44.25	5	44.11	44.20	-5	4,838	-0.10%
2023/02/21	20	44.35	1.3	44.30	44.40	18.8	4,897	0.38%
2023/02/20	5	44.05	0	44.50	44.40	5	5,036	0.10%
2023/02/17	1	44.05	0	0.00	44.10	1	5,103	0.02%
2023/02/16	1	44.10	0.3	44.20	44.10	0.7	5,221	0.01%
2023/02/15	6.6	44.09	0	0.00	44.00	6.6	5,355	0.12%
2023/02/14	0.5	44.30	0	0.00	44.25	0.5	5,390	0.01%
2023/02/13	2	44.05	0	0.00	44.05	2	5,538	0.04%
2023/02/10	0.3	44.50	0.5	44.60	44.40	-0.2	5,566	0.00%
2023/02/09	5	44.78	0	0.00	44.75	5	5,622	0.09%
2023/02/08	0.1	44.80	0	0.00	44.75	0.1	5,670	0.00%
2023/02/07	5	44.65	3	44.68	44.65	2	5,700	0.04%
2023/02/06	1	45.00	0	0.00	44.70	1	5,741	0.02%
2023/02/03	4	45.18	15	45.10	45.10	-11	5,764	-0.19%
2023/02/02	8	45.41	7	45.42	45.40	1	5,807	0.02%
2023/02/01	4	45.03	0	0.00	45.30	4	5,868	0.07%
2023/01/31	2.3	44.96	1	45.00	44.75	1.3	6,156	0.02%
2023/01/30	4.2	44.26	0	0.00	44.70	4.2	6,185	0.07%
2023/01/17	6	43.70	3	43.60	43.90	3	6,144	0.05%
2023/01/16	7	43.59	0	0.00	43.55	7	6,200	0.11%
2023/01/13	0	43.40	1	43.45	43.35	-1	6,238	-0.02%
2023/01/12	1	43.60	3.1	43.33	43.30	-2.1	6,316	-0.03%
2023/01/11	3	43.50	1	43.45	43.35	2	6,377	0.03%
2023/01/10	1	43.20	0	0.00	43.30	1	6,394	0.02%
2023/01/09	1	43.50	2	43.75	43.75	-1	6,410	-0.02%
2023/01/06	0	43.30	0	0.00	43.10	0	6,440	0.00%
2023/01/05	0	43.25	1.5	43.18	43.00	-1.5	6,835	-0.02%
2023/01/03	2	42.60	1	43.30	43.55	1	7,003	0.01%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/29	2.5	42.54	0	42.90	42.65	2.5	7,015	0.04%
2022/12/28	3	43.30	1	43.35	43.15	2	7,027	0.03%
2022/12/26	1.2	43.61	0	0.00	43.65	1.2	7,206	0.02%
2022/12/23	0	0.00	0.8	43.85	43.65	-0.8	7,254	-0.01%
2022/12/21	0.3	42.70	0	0.00	43.15	0.3	7,318	0.00%
2022/12/20	1.3	43.19	1	43.30	42.50	0.3	7,291	0.00%
2022/12/19	2.1	44.00	3	44.12	44.00	-0.9	7,328	-0.01%
2022/12/16	9	44.49	3	44.45	44.40	6	7,295	0.08%
2022/12/15	0	44.90	2	44.70	45.05	-2	7,276	-0.03%
2022/12/14	4	45.16	10	45.08	45.00	-6	7,264	-0.08%
2022/12/13	6	44.59	0	0.00	44.45	6	7,239	0.08%
2022/12/12	2.2	44.64	3	44.45	44.35	-0.8	7,191	-0.01%
2022/12/09	0.1	44.90	0.1	45.05	44.85	0	7,209	0.00%
2022/12/08	9.7	44.64	2.3	44.77	44.50	7.4	7,180	0.10%
2022/12/07	1.6	45.92	21.3	45.67	45.60	-19.7	7,113	-0.28%
2022/12/06	19.2	46.75	2	46.65	46.45	17.2	6,971	0.25%
2022/12/05	3	47.12	8.3	46.68	47.20	-5.3	6,913	-0.08%
2022/12/02	19.1	46.25	2	46.30	45.95	17.1	6,853	0.25%
2022/12/01	1	46.40	2	46.48	46.35	-1	6,845	-0.01%
2022/11/29	1	45.60	12	45.31	45.90	-11	6,709	-0.16%
2022/11/28	3	44.95	1	45.00	45.25	2	6,788	0.03%
2022/11/25	0	45.60	3.5	45.47	45.35	-3.5	6,849	-0.05%
2022/11/24	11	45.00	3	44.70	45.20	8	6,829	0.12%
2022/11/23	0	44.25	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0	44.05	0	0.00	43.95	0	6,859	0.00%
2022/11/21	1	44.05	4	44.26	44.10	-3	6,880	-0.04%
2022/11/18	0	44.45	0.5	44.30	44.45	-0.5	6,867	-0.01%
2022/11/17	5	43.66	0.1	43.80	43.95	4.9	6,861	0.07%
2022/11/16	18.1	44.41	0	0.00	44.25	18.1	6,816	0.27%
2022/11/15	2	44.95	11	45.24	45.50	-9	6,702	-0.13%
2022/11/14	1.1	45.59	0	0.00	45.25	1.1	6,637	0.02%
2022/11/10	10	43.40	1	43.45	43.30	9	6,453	0.14%
2022/11/09	1	44.50	3	44.20	43.60	-2	6,546	-0.03%
2022/11/08	1	43.15	3	43.00	43.45	-2	6,489	-0.03%
2022/11/07	0	41.69	0	0.00	41.80	0	6,546	0.00%
2022/11/04	0	40.10	0	0.00	40.70	0	6,674	0.00%
2022/11/03	0	40.45	0	0.00	40.35	0	6,784	0.00%
2022/11/02	0	40.08	0	0.00	40.90	0	6,852	0.00%
2022/11/01	3.2	39.96	7	40.09	40.00	-3.8	6,873	-0.06%
2022/10/31	0.2	39.66	0	40.10	39.60	0.1	6,907	0.00%
2022/10/28	2.3	40.30	0	0.00	40.00	2.3	6,976	0.03%
2022/10/27	10.5	40.08	1	39.65	40.35	9.5	7,020	0.14%
2022/10/26	0.1	57.70	1.2	58.12	58.00	-1.1	6,861	-0.02%
2022/10/25	1	58.20	1	57.80	58.10	0	7,285	0.00%
2022/10/24	4	60.31	1	59.60	59.00	3	7,298	0.04%
2022/10/21	2	60.60	4	60.20	60.40	-2	7,271	-0.03%
2022/10/20	0	0.00	7	58.91	60.50	-7	7,414	-0.09%
2022/10/19	4	59.40	2	59.55	58.80	2	7,709	0.03%
2022/10/18	4.1	59.00	5	58.10	59.00	-1	8,120	-0.01%
2022/10/14	0.2	56.20	0	0.00	56.50	0.2	9,729	0.00%
2022/10/13	24.1	55.99	12	54.82	54.70	12.1	10,220	0.12%
2022/10/12	2	54.50	2	56.60	56.60	0	9,827	0.00%
2022/10/11	0	0.00	2	51.50	51.50	-2	9,732	-0.02%
2022/10/06	2	52.40	4	52.80	53.10	-2	9,659	-0.02%
2022/10/05	2	51.60	2	51.90	51.40	0	9,655	0.00%
2022/10/04	6	49.29	9	49.89	50.30	-3	9,677	-0.03%
2022/10/03	1	50.20	10	50.20	49.85	-9	9,596	-0.09%
2022/09/30	2	50.90	3	51.03	51.40	-1	9,546	-0.01%
2022/09/29	3	51.70	4	51.83	51.40	-1	9,562	-0.01%
2022/09/28	0	0.00	13.2	51.21	50.60	-13.2	9,600	-0.14%
2022/09/27	1.3	54.24	4	54.00	53.70	-2.8	9,542	-0.03%
2022/09/26	3.2	53.29	1	53.30	53.50	2.2	9,574	0.02%
2022/09/23	4.3	56.51	1	56.60	56.10	3.3	9,574	0.03%
2022/09/22	0.1	56.85	4	56.73	56.50	-3.9	9,599	-0.04%
2022/09/21	0	0.00	0.3	58.50	58.40	-0.3	9,561	0.00%
2022/09/20	1.1	58.51	2	58.60	58.90	-0.9	9,553	-0.01%
2022/09/19	2	58.70	0	0.00	58.00	2	9,556	0.02%
2022/09/16	1	59.70	0.1	60.00	59.80	0.9	9,573	0.01%
2022/09/15	0.4	60.23	2	60.00	60.30	-1.6	9,578	-0.02%
2022/09/14	0.1	59.40	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	0.2	60.68	0	0.00	60.70	0.2	9,604	0.00%
2022/09/08	5	60.12	1	59.50	60.30	4	9,752	0.04%
2022/09/07	0	58.30	0	0.00	58.00	0	9,759	0.00%
2022/09/06	0	60.20	0	0.00	60.00	0	9,736	0.00%
2022/09/05	3	59.20	0	0.00	59.90	3	9,788	0.03%
2022/09/02	1.6	59.43	5	59.52	59.20	-3.4	9,859	-0.03%
2022/09/01	5	60.90	0	0.00	61.30	5	9,779	0.05%
2022/08/31	0	63.60	0	0.00	63.10	0	9,717	0.00%
2022/08/30	1	63.00	0	0.00	63.40	1	9,714	0.01%
2022/08/29	3	62.57	1	62.60	62.80	2	9,725	0.02%
2022/08/26	0	0.00	6	64.20	64.30	-6	9,730	-0.06%
2022/08/25	1	63.10	1	62.90	62.70	0	9,704	0.00%
2022/08/24	0	0.00	10	62.20	62.60	-10	9,758	-0.10%
2022/08/23	2	62.20	0.3	62.30	61.80	1.7	9,953	0.02%
2022/08/22	1	62.60	1	63.10	63.20	0	10,007	0.00%
2022/08/19	3.2	62.15	2	62.80	63.00	1.2	10,012	0.01%
2022/08/18	1	63.00	2	62.75	63.00	-1	10,003	-0.01%
2022/08/17	4	63.35	8	63.51	63.30	-4	9,993	-0.04%
2022/08/16	9	63.37	8	63.24	63.50	1	9,996	0.01%
2022/08/15	3	64.73	5.5	64.67	64.90	-2.5	9,864	-0.03%
2022/08/12	8	63.19	3	62.90	63.00	5	9,811	0.05%
2022/08/11	5	63.00	5	63.10	64.50	0	9,774	0.00%
2022/08/10	12	60.93	3.2	60.47	61.50	8.8	9,669	0.09%
2022/08/09	1	59.59	2	59.54	60.00	-1	9,575	-0.01%
2022/08/08	1	57.80	0	0.00	58.00	1	9,580	0.01%
2022/08/05	0	0.00	2	57.10	57.70	-2	9,675	-0.02%
2022/08/04	7.1	55.40	17.7	55.45	56.00	-10.6	9,803	-0.11%
2022/08/03	0	0.00	3	56.10	56.40	-3	9,749	-0.03%
2022/08/02	9	57.69	8	57.61	57.90	1	9,726	0.01%
2022/08/01	37	56.32	45.6	56.10	57.90	-8.6	9,782	-0.09%
2022/07/29	4.5	54.80	1	54.80	54.80	3.5	9,333	0.04%
2022/07/28	2	60.85	0	0.00	60.80	2	9,592	0.02%
2022/07/27	13	60.01	12.1	60.68	60.80	0.9	9,631	0.01%
2022/07/26	18	61.05	11.5	60.89	61.10	6.5	9,605	0.07%
2022/07/25	10.4	57.91	7.2	58.63	59.60	3.2	9,320	0.03%
2022/07/22	48.7	58.10	40.6	57.13	58.00	8.1	9,034	0.09%
2022/07/21	0.4	59.20	20.7	59.20	59.20	-20.3	8,254	-0.25%
2022/07/20	51.8	67.18	32.5	66.68	65.70	19.3	8,214	0.24%
2022/07/19	0	0.00	0.2	72.70	72.90	-0.2	7,723	0.00%
2022/07/18	1	71.10	2	71.75	72.80	-1	7,758	-0.01%
2022/07/13	0	0.00	1	71.00	71.20	-1	7,796	-0.01%
2022/07/12	1.2	69.57	0	0.00	69.10	1.2	7,877	0.01%
2022/07/11	6.1	69.52	0	0.00	69.40	6.1	7,850	0.08%
2022/07/07	3	69.47	0	0.00	71.00	3	7,858	0.04%
2022/07/06	12.1	70.07	0.8	70.50	69.90	11.3	8,040	0.14%
2022/07/05	2	71.95	1.2	71.20	71.40	0.8	8,002	0.01%
2022/07/04	9.1	70.43	19	70.74	71.40	-10	7,999	-0.12%
2022/07/01	19.3	71.23	13	72.95	70.30	6.3	8,025	0.08%
2022/06/30	8	73.75	0	74.20	73.40	8	7,927	0.10%
2022/06/29	10	74.92	0	0.00	74.80	10	7,915	0.13%
2022/06/28	0	0.00	3	74.80	74.80	-3	7,956	-0.04%
2022/06/27	4	75.27	2	75.50	75.50	2	8,050	0.02%
2022/06/24	2	74.60	2.2	74.20	74.50	-0.2	8,124	0.00%
2022/06/23	1	72.69	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	1.2	74.35	2.6	74.47	74.40	-1.4	8,256	-0.02%
2022/06/20	1.3	73.16	2	73.65	72.60	-0.7	8,320	-0.01%
2022/06/17	12.3	74.76	2	74.70	74.30	10.3	8,386	0.12%
2022/06/16	5	76.78	3	76.47	75.70	2	8,421	0.02%
2022/06/14	5	75.30	9	75.46	77.30	-4	8,740	-0.05%
2022/06/13	12.1	76.58	11.3	76.28	75.70	0.8	8,821	0.01%
2022/06/10	2	78.50	3	78.53	78.50	-1	8,757	-0.01%
2022/06/09	9	78.50	0	0.00	78.40	9	8,756	0.10%
2022/06/08	1	78.10	0	0.00	77.90	1	8,770	0.01%
2022/06/07	6	77.65	4.2	77.63	77.80	1.8	8,799	0.02%
2022/06/06	4	76.80	1	76.90	77.60	3	8,844	0.03%
2022/06/02	0	0.00	16.3	76.24	76.20	-16.3	8,997	-0.18%
2022/06/01	1	76.60	2	76.00	76.10	-1	9,142	-0.01%
2022/05/31	1	75.10	0.5	74.60	77.10	0.5	9,138	0.01%
2022/05/30	1	74.80	1	74.80	75.00	0	9,004	0.00%
2022/05/27	0.2	72.80	0	72.95	72.80	0.2	8,955	0.00%
2022/05/26	2.3	72.03	0	72.30	72.00	2.3	9,021	0.03%
2022/05/25	1	72.10	0	0.00	72.50	1	9,173	0.01%
2022/05/24	0.3	72.70	0	0.00	71.70	0.3	9,462	0.00%
2022/05/20	1	73.19	2	72.60	72.70	-1	9,745	-0.01%
2022/05/19	8.4	71.99	3	71.80	71.90	5.4	9,872	0.05%
2022/05/18	2.5	73.33	1.5	73.27	73.80	1	9,887	0.01%
2022/05/17	4	70.25	3	70.37	71.30	1	9,881	0.01%
2022/05/16	2.8	70.76	1	70.10	70.20	1.8	9,838	0.02%
2022/05/13	7	70.56	3	70.43	71.50	4	9,759	0.04%
2022/05/12	7.3	71.04	1.2	72.42	69.80	6.1	9,667	0.06%
2022/05/11	0.8	74.05	1	74.20	73.40	-0.2	9,487	0.00%
2022/05/10	3.4	73.35	0	0.00	74.30	3.4	9,478	0.04%
2022/05/09	9.2	74.78	0	0.00	74.00	9.2	9,401	0.10%
2022/05/06	19	76.32	5	76.08	76.40	14	9,293	0.15%
2022/05/05	16.2	77.77	32.1	77.77	77.70	-15.9	9,294	-0.17%
2022/05/04	2.5	79.80	3	80.33	80.30	-0.5	8,937	-0.01%
2022/05/03	6.3	79.89	6	79.44	79.60	0.3	8,877	0.00%
2022/04/29	4	77.75	17.2	77.84	78.30	-13.2	8,755	-0.15%
2022/04/28	10.6	77.98	7	77.47	77.50	3.6	8,743	0.04%
2022/04/27	43.9	77.93	17.4	77.71	78.90	26.4	8,590	0.31%
2022/04/25	13.3	67.35	4	67.30	67.80	9.3	7,794	0.12%
2022/04/22	3.1	68.94	3.5	69.09	69.10	-0.4	7,749	-0.01%
2022/04/21	1.9	70.14	11	70.00	69.90	-9.1	7,781	-0.12%
2022/04/20	0	0.00	0.5	70.30	70.30	-0.5	7,799	-0.01%
2022/04/19	0	71.00	0	71.00	70.20	0	7,905	0.00%
2022/04/18	6.1	70.25	0	0.00	69.80	6.1	8,173	0.08%
2022/04/14	0.1	74.40	1	73.80	73.80	-0.9	8,033	-0.01%
2022/04/13	3	74.07	7	74.16	74.30	-4	8,065	-0.05%
2022/04/12	25.1	74.95	6	73.52	73.20	19.1	8,002	0.24%
2022/04/11	10.1	78.35	21	77.85	77.80	-10.9	7,785	-0.14%
2022/04/08	1	79.00	26	78.23	79.10	-25	7,767	-0.32%
2022/04/07	5.2	78.32	1.1	77.78	77.50	4.1	7,746	0.05%
2022/04/06	2	79.40	2	79.10	79.80	0	7,673	0.00%
2022/04/01	2.1	78.96	0.3	79.10	79.10	1.8	7,626	0.02%
2022/03/31	3.3	79.00	0.1	79.50	79.30	3.2	7,628	0.04%
2022/03/30	13.3	79.32	27.3	79.50	79.10	-13.9	7,624	-0.18%
2022/03/29	4.1	78.11	3.1	79.13	79.20	1	7,527	0.01%
2022/03/28	4	76.43	9	76.82	77.20	-5	7,434	-0.07%
2022/03/25	37	77.16	11.3	77.13	77.20	25.7	7,414	0.35%
2022/03/24	7.1	75.00	4	75.22	75.10	3	7,271	0.04%
2022/03/23	1	74.60	9	74.78	74.90	-8	7,250	-0.11%
2022/03/22	12.2	73.00	81	72.27	73.60	-68.8	7,157	-0.96%
2022/03/21	10	71.80	4	71.80	71.90	6	7,055	0.09%
2022/03/18	5	71.80	0	0.00	73.00	5	6,990	0.07%
2022/03/17	11	70.53	0	0.00	70.80	11	6,786	0.16%
2022/03/16	76.1	71.83	77	72.20	70.10	-0.9	6,737	-0.01%
2022/03/15	26	71.83	0	0.00	71.70	26	6,594	0.39%
2022/03/14	2	72.00	7	72.10	72.10	-5	6,578	-0.08%
2022/03/11	37	71.37	3.1	71.57	72.10	33.9	6,614	0.51%
2022/03/10	47	71.77	1.3	71.58	71.90	45.8	6,630	0.69%
2022/03/09	18	68.74	18	69.12	69.90	0	6,627	0.00%
2022/03/08	33.2	69.49	24.2	68.55	67.60	9	6,590	0.14%
2022/03/07	12.2	70.65	21.7	70.52	70.60	-9.5	6,421	-0.15%
2022/03/04	4.3	73.51	83	73.24	73.30	-78.7	6,411	-1.23%
2022/03/03	5.1	73.54	0.6	73.62	73.60	4.5	6,550	0.07%
2022/03/02	2	71.65	0	0.00	72.40	2	6,620	0.03%
2022/03/01	4	71.33	1	71.50	72.00	3	6,599	0.05%
2022/02/25	51.2	71.36	70.1	72.71	71.60	-18.9	6,532	-0.29%
2022/02/24	33.1	73.48	21.6	73.28	71.50	11.5	6,388	0.18%
2022/02/23	27.6	74.00	12.8	73.64	74.40	14.7	6,141	0.24%
2022/02/22	18	71.06	12.2	71.10	71.80	5.8	6,098	0.10%
2022/02/21	7	71.24	16.2	70.63	71.90	-9.2	5,982	-0.15%
2022/02/18	5	69.48	3.2	69.33	69.90	1.8	5,863	0.03%
2022/02/17	60	68.58	6.4	68.36	68.80	53.6	5,808	0.92%
2022/02/16	4	68.15	2	67.80	67.80	2	5,947	0.03%
2022/02/15	8.1	67.90	2.4	68.09	67.50	5.8	6,047	0.10%
2022/02/14	5	67.60	15.5	67.51	67.50	-10.5	6,087	-0.17%
2022/02/11	2.7	68.52	19.4	68.76	68.90	-16.7	6,110	-0.27%
2022/02/10	1.1	68.77	23.1	68.44	68.80	-22.1	6,203	-0.36%
2022/02/09	1.1	67.70	2.5	67.70	67.70	-1.4	6,179	-0.02%
2022/02/08	4.1	67.73	2.2	67.55	67.70	1.9	6,283	0.03%
2022/02/07	14	66.97	18.4	66.50	67.20	-4.4	6,266	-0.07%
2022/01/26	0	63.90	1	63.70	63.70	-1	6,224	-0.02%
2022/01/25	12.6	63.38	1	63.50	63.40	11.6	6,480	0.18%
2022/01/24	3	63.47	3.5	63.71	64.40	-0.5	6,577	-0.01%
2022/01/21	11.1	65.18	1.5	64.93	64.80	9.6	6,731	0.14%
2022/01/20	0	0.00	6	65.95	66.30	-6	6,874	-0.09%
2022/01/19	9	66.31	3.1	66.40	66.00	6	7,402	0.08%
2022/01/18	0.1	66.80	0	67.10	67.00	0.1	7,750	0.00%
2022/01/17	1	66.90	1	66.60	66.80	0	7,872	0.00%
2022/01/14	4	66.03	1	65.80	66.00	3	8,057	0.04%
2022/01/12	11	66.33	27	66.36	66.50	-16	8,079	-0.20%
2022/01/11	24	66.17	17.2	66.27	67.00	6.8	7,972	0.09%
2022/01/10	1	63.40	0	0.00	63.90	1	7,738	0.01%
2022/01/06	4.5	63.58	7	63.60	63.60	-2.5	7,738	-0.03%
2022/01/05	0	0.00	1	63.10	63.10	-1	7,746	-0.01%
2022/01/04	1	63.10	0	0.00	63.20	1	7,864	0.01%
2022/01/03	0	0.00	1	63.40	63.60	-1	7,931	-0.01%
2021/12/30	1	63.80	1	63.70	63.80	0	7,940	0.00%
2021/12/29	0	0.00	2	63.60	63.50	-2	8,031	-0.02%
2021/12/27	4	63.15	0	0.00	63.00	4	8,192	0.05%
2021/12/24	6.2	63.34	4.4	63.31	63.30	1.8	8,294	0.02%
2021/12/23	5.2	62.40	0.4	62.50	62.50	4.7	8,336	0.06%
2021/12/22	0.1	62.30	4.1	62.21	62.00	-4	8,446	-0.05%
2021/12/21	0	0.00	3	61.63	62.40	-3	8,678	-0.03%
2021/12/20	1	61.01	0	0.00	61.40	1	9,124	0.01%
2021/12/17	0	61.60	2	61.50	61.30	-2	9,432	-0.02%
2021/12/16	2.6	61.84	2	61.95	61.80	0.6	10,123	0.01%
2021/12/15	0	0.00	3	61.13	61.90	-3	10,653	-0.03%
2021/12/14	1	61.40	5	61.46	61.00	-4	10,919	-0.04%
2021/12/13	17.4	62.07	1	61.60	61.60	16.4	11,008	0.15%
2021/12/10	2.2	63.33	0	0.00	63.20	2.2	11,117	0.02%
2021/12/09	5	64.10	0	0.00	64.00	5	11,358	0.04%
2021/12/08	1.2	64.35	0.2	64.50	64.10	1	11,789	0.01%
2021/12/07	1	63.20	0	0.00	64.40	1	12,028	0.01%
2021/12/06	2.3	63.07	0	0.00	63.00	2.3	12,160	0.02%
2021/12/03	6.6	63.53	13	64.01	63.40	-6.5	12,276	-0.05%
2021/12/02	5.2	63.81	2	63.90	63.70	3.2	12,428	0.03%
2021/12/01	2	64.35	0	0.00	64.80	2	12,676	0.02%
2021/11/30	4.1	64.38	3.2	65.22	64.20	0.9	12,675	0.01%
2021/11/29	15.1	63.27	5.5	63.23	63.80	9.6	12,668	0.08%
2021/11/26	12.2	65.38	0	0.00	64.90	12.2	12,667	0.10%
2021/11/25	1.2	66.72	13.4	66.81	66.70	-12.2	12,678	-0.10%
2021/11/24	0	0.00	1	67.00	66.90	-1	12,709	-0.01%
2021/11/23	1.1	66.97	0	0.00	66.50	1.1	12,738	0.01%
2021/11/22	3.1	67.07	1	66.60	66.70	2.1	12,707	0.02%
2021/11/19	10.3	67.54	1	67.10	67.10	9.3	12,660	0.07%
2021/11/18	0	68.72	0.7	68.92	68.70	-0.6	12,521	0.00%
2021/11/17	3.2	68.48	7.1	68.60	68.90	-3.9	12,501	-0.03%
2021/11/16	6.3	68.81	4.4	68.43	68.50	1.9	12,484	0.02%
2021/11/15	18	69.51	15	68.92	69.00	3	12,470	0.02%
2021/11/12	14.8	67.90	7.7	67.80	68.50	7.1	12,312	0.06%
2021/11/11	5	66.40	7.6	66.77	66.70	-2.6	12,278	-0.02%
2021/11/10	8.2	66.90	0	0.00	66.80	8.2	12,311	0.07%
2021/11/09	11.4	66.94	1.2	67.30	67.50	10.2	12,330	0.08%
2021/11/08	1.2	67.65	16.5	67.45	67.50	-15.3	12,253	-0.12%
2021/11/05	5.3	66.96	0	0.00	67.00	5.3	12,270	0.04%
2021/11/04	14	69.61	1.4	68.92	68.50	12.6	12,132	0.10%
2021/11/03	22.2	69.84	24	69.50	69.60	-1.8	12,059	-0.01%
2021/11/02	7.4	69.07	23	68.84	68.20	-15.6	11,962	-0.13%
2021/11/01	7	70.79	13.1	70.63	70.90	-6.1	11,713	-0.05%
2021/10/29	2.5	70.98	10	71.00	70.90	-7.5	11,593	-0.06%
2021/10/28	13.7	69.80	11.7	69.77	69.90	2	11,409	0.02%
2021/10/27	27.2	69.38	18	69.46	69.90	9.2	11,209	0.08%
2021/10/26	8.7	65.28	7.9	65.78	67.20	0.8	10,637	0.01%
2021/10/25	7.3	61.20	11.4	61.34	61.90	-4.1	10,289	-0.04%
2021/10/22	1	59.30	17.7	59.94	60.80	-16.7	10,202	-0.16%
2021/10/21	30.3	58.18	4	58.25	58.20	26.3	10,106	0.26%
2021/10/20	2	56.80	4.1	56.93	57.30	-2.1	10,103	-0.02%
2021/10/19	5	56.54	0	0.00	57.00	5	10,262	0.05%
2021/10/18	11.4	56.26	1	56.40	56.40	10.4	10,314	0.10%
2021/10/15	0	55.20	0.2	55.10	55.20	-0.2	10,382	0.00%
2021/10/13	8.1	54.64	1	54.50	54.80	7.1	10,588	0.07%
2021/10/12	8.4	55.33	0	0.00	55.30	8.4	10,583	0.08%
2021/10/08	6.9	56.93	4	56.80	56.80	2.9	10,518	0.03%
2021/10/07	12	56.20	5	56.24	56.40	7	10,529	0.07%
2021/10/06	10.1	56.10	4	55.95	55.30	6.1	10,674	0.06%
2021/10/05	10.4	55.24	13	55.53	56.00	-2.6	10,724	-0.02%
2021/10/04	5.3	55.73	3.1	55.70	55.30	2.2	10,856	0.02%
2021/10/01	8.5	56.51	2	55.90	56.00	6.5	11,058	0.06%
2021/09/30	6.3	57.68	8	57.63	57.40	-1.7	11,098	-0.02%
2021/09/29	12.1	57.62	9	57.80	57.40	3.1	11,014	0.03%
2021/09/28	11.1	57.50	30.5	57.70	57.90	-19.4	10,929	-0.18%
2021/09/27	25.9	56.79	11.5	57.36	56.10	14.4	10,701	0.13%
2021/09/24	12.3	60.22	4.2	60.26	59.80	8.1	10,230	0.08%
2021/09/23	47.1	60.91	11	61.01	61.10	36.1	9,950	0.36%
2021/09/22	4	81.90	34.1	81.02	82.30	-30.1	9,324	-0.32%
2021/09/17	4.5	84.39	2.1	85.24	85.00	2.4	9,002	0.03%
2021/09/16	5	83.96	3.1	84.10	83.90	1.9	8,754	0.02%
2021/09/15	9.1	83.42	6.2	84.11	84.60	2.9	8,643	0.03%
2021/09/14	4	81.90	9	82.03	83.50	-5	8,435	-0.06%
2021/09/13	18	81.19	7.1	83.48	81.50	10.9	8,187	0.13%
2021/09/10	3	79.57	4.5	80.48	81.20	-1.5	7,808	-0.02%
2021/09/09	8.1	75.88	13	76.43	78.50	-4.9	7,588	-0.06%
2021/09/08	9	75.77	6	75.30	75.10	3	7,397	0.04%
2021/09/07	11	74.89	9	75.68	76.10	2	7,242	0.03%
2021/09/06	5	73.56	14	74.04	73.60	-9	7,053	-0.13%
2021/09/03	0	0.00	5	70.08	69.90	-5	6,790	-0.07%
2021/09/02	4	71.18	6	70.05	69.40	-2	6,743	-0.03%
2021/09/01	6	70.58	18	71.11	71.30	-12	6,592	-0.18%
2021/08/31	5	67.14	29	68.56	69.30	-24	6,396	-0.38%
2021/08/30	4	67.55	0	0.00	67.60	4	6,261	0.06%
2021/08/27	4	66.33	20	66.35	66.90	-16	6,208	-0.26%
2021/08/26	6	65.33	2	65.40	65.30	4	6,145	0.07%
2021/08/25	0	0.00	1	65.20	65.40	-1	6,158	-0.02%
2021/08/24	3	64.53	27	64.39	64.80	-24	6,142	-0.39%
2021/08/23	2	64.25	3	64.77	64.80	-1	6,169	-0.02%
2021/08/19	1	63.90	0	0.00	63.60	1	6,197	0.02%
2021/08/18	15	63.22	8	65.05	65.40	7	6,155	0.11%
2021/08/17	13	65.07	19	64.53	63.50	-6	6,094	-0.10%
2021/08/16	15	66.16	4	67.35	65.90	11	6,041	0.18%
2021/08/13	8	67.59	23	67.79	67.80	-15	5,959	-0.25%
2021/08/12	5	65.88	5	66.74	67.00	0	5,897	0.00%
2021/08/11	0	0.00	4	65.45	65.30	-4	5,920	-0.07%
2021/08/09	4	64.55	3	64.87	64.90	1	6,139	0.02%
2021/08/06	2	64.40	2	64.70	64.70	0	6,274	0.00%
2021/08/05	4	64.70	2	64.90	64.70	2	6,402	0.03%
2021/08/04	4	64.55	4	64.70	65.00	0	6,738	0.00%
2021/07/30	3	62.07	4	62.50	62.40	-1	6,997	-0.01%
2021/07/29	2	61.80	1	62.20	62.20	1	7,027	0.01%
2021/07/28	13	60.52	12	61.01	61.40	1	7,070	0.01%
2021/07/27	13	62.71	0	0.00	62.10	13	7,230	0.18%
2021/07/26	1	65.50	5	65.42	64.80	-4	7,176	-0.06%
2021/07/23	16	65.81	7	65.86	66.40	9	7,135	0.13%
2021/07/22	1	65.30	22	64.64	65.00	-21	6,977	-0.30%
2021/07/21	19	64.80	0	0.00	65.10	19	6,938	0.27%
2021/07/20	18	65.52	6	65.58	65.80	12	6,906	0.17%
2021/07/19	17	66.68	15	66.95	66.60	2	6,888	0.03%
2021/07/16	2	65.35	5.5	64.82	65.60	-3.5	6,921	-0.05%
2021/07/15	2	64.45	0	0.00	64.80	2	6,945	0.03%
2021/07/14	3	63.30	27	63.28	63.30	-24	6,955	-0.35%
2021/07/13	8	64.15	11	64.00	64.00	-3	7,001	-0.04%
2021/07/12	2	64.50	11	64.94	65.40	-9	6,962	-0.13%
2021/07/09	23.5	62.96	24	62.29	62.90	-0.5	6,865	-0.01%
2021/07/08	10	61.38	11	62.45	62.90	-1	6,744	-0.01%
2021/07/07	23	58.60	9	59.02	59.10	14	6,524	0.21%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	2	56.60	0	0.00	56.70	2	6,492	0.03%
2021/07/02	4	56.63	0	0.00	56.40	4	6,586	0.06%
2021/07/01	11	56.68	0	0.00	56.60	11	6,649	0.17%
2021/06/30	4	56.60	0	0.00	56.60	4	6,742	0.06%
2021/06/29	7	56.70	3	56.70	56.70	4	6,807	0.06%
2021/06/28	15	57.02	13	57.22	57.60	2	6,848	0.03%
2021/06/25	3	54.90	17.1	54.88	54.80	-14.1	6,779	-0.21%
2021/06/24	3	54.30	0.3	54.60	54.20	2.7	7,383	0.04%
2021/06/21	1.2	54.16	0	0.00	53.90	1.2	7,565	0.02%
2021/06/18	5	53.62	0	0.00	54.00	5	7,566	0.07%
2021/06/17	2	53.20	2	53.20	53.20	0	7,575	0.00%
2021/06/16	2	53.60	1	53.60	53.40	1	7,669	0.01%
2021/06/11	0	0.00	2	53.20	53.20	-2	7,884	-0.03%
2021/06/10	2	52.20	1	52.20	52.30	1	7,938	0.01%
2021/06/09	3	52.10	1	52.10	52.10	2	7,982	0.03%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	15	52.06	0	0.00	52.20	15	8,253	0.18%
2021/06/04	1	52.50	1	52.50	52.50	0	8,346	0.00%
2021/06/03	5	52.62	0	0.00	52.70	5	8,488	0.06%
2021/06/02	1	52.30	0	0.00	52.50	1	8,578	0.01%
2021/05/31	0	0.00	9	52.52	52.50	-9	8,689	-0.10%
2021/05/28	1	52.30	0	0.00	52.40	1	8,738	0.01%
2021/05/27	0.1	51.80	0	0.00	52.00	0.1	8,795	0.00%
2021/05/26	0	0.00	1	51.80	51.80	-1	8,838	-0.01%
2021/05/25	0	0.00	2	51.70	51.70	-2	8,879	-0.02%
2021/05/24	1	51.20	1	51.60	51.50	0	8,946	0.00%
2021/05/20	1.6	51.05	3	51.17	51.00	-1.4	9,068	-0.02%
2021/05/19	0	0.00	34	51.42	51.20	-34	9,040	-0.38%
2021/05/18	1.2	50.12	8	50.49	51.00	-6.8	9,037	-0.08%
2021/05/17	8.9	49.41	11	48.58	48.45	-2.1	8,988	-0.02%
2021/05/14	2	51.55	4	50.90	51.00	-2	8,783	-0.02%
2021/05/13	6.2	50.06	12.7	49.63	49.85	-6.5	8,642	-0.08%
2021/05/12	38.6	50.82	16	49.43	50.20	22.6	8,526	0.27%
2021/05/11	7.5	54.02	69.1	54.67	53.80	-61.6	8,165	-0.75%
2021/05/10	61	54.04	2	54.50	54.60	59	7,961	0.74%
2021/05/06	1.4	53.00	1	53.20	53.00	0.4	7,904	0.01%
2021/05/05	3.2	52.62	2	52.40	52.50	1.2	7,852	0.02%
2021/05/04	14	52.64	3	51.90	52.20	11	7,773	0.14%
2021/05/03	0.2	53.20	1	53.60	53.10	-0.8	7,497	-0.01%
2021/04/29	7	53.10	1	53.30	53.10	6	7,427	0.08%
2021/04/28	8	53.70	0	0.00	53.70	8	7,378	0.11%
2021/04/27	0.1	54.00	61	53.74	54.10	-60.9	7,421	-0.82%
2021/04/26	4	54.23	3.1	54.26	54.30	0.9	7,393	0.01%
2021/04/23	5	52.80	1	52.30	53.20	4	7,335	0.05%
2021/04/22	3.1	53.98	16	53.54	52.70	-12.9	7,311	-0.18%
2021/04/21	2	53.10	1.3	53.70	54.10	0.7	7,133	0.01%
2021/04/20	5	52.50	6	52.98	53.10	-1	7,055	-0.01%
2021/04/19	1	53.00	12	52.99	53.10	-11	7,025	-0.16%
2021/04/16	1	50.30	2.5	50.28	51.40	-1.5	6,894	-0.02%
2021/04/15	2	50.03	4	50.08	50.10	-2	6,783	-0.03%
2021/04/14	1	49.50	2	49.15	49.55	-1	6,728	-0.01%
2021/04/13	7.2	50.13	99	50.30	49.85	-91.8	6,716	-1.37%
2021/04/09	1.3	49.22	10	49.45	49.45	-8.7	6,629	-0.13%
2021/04/08	1	49.90	0	0.00	49.80	1	6,544	0.02%
2021/04/07	41	49.94	2	50.00	50.00	39	6,455	0.60%
2021/04/06	89	49.96	4	49.98	50.00	85	6,395	1.33%
2021/04/01	1.1	49.30	0	0.00	49.60	1.1	6,285	0.02%
2021/03/31	1.3	49.54	1	49.35	49.50	0.3	6,175	0.00%
2021/03/30	7.1	48.45	5.2	48.62	48.90	1.9	6,036	0.03%
2021/03/29	96.1	49.60	32.3	48.85	48.85	63.8	5,902	1.08%
2021/03/26	4.5	45.59	0	0.00	45.75	4.5	5,279	0.09%
2021/03/25	4	44.91	13	45.13	45.20	-9	5,226	-0.17%
2021/03/24	12	44.84	0	0.00	44.40	12	5,136	0.23%
2021/03/23	6	44.80	5	44.80	45.20	1	5,052	0.02%
2021/03/22	3	44.85	5	44.61	44.85	-2	5,014	-0.04%
2021/03/19	2	44.25	2	44.50	44.55	0	4,970	0.00%
2021/03/18	11	45.60	0.1	45.45	45.15	11	4,895	0.22%
2021/03/17	0	0.00	0.1	45.10	45.30	-0.1	4,839	0.00%
2021/03/16	2	44.20	34.2	44.26	44.40	-32.2	4,730	-0.68%
2021/03/15	3	43.65	3.2	43.59	43.75	-0.2	4,852	0.00%
2021/03/12	14	43.48	2	43.20	43.30	12	4,930	0.24%
2021/03/11	3	43.92	1.1	44.38	43.80	1.9	4,909	0.04%
2021/03/10	2	43.70	0.3	43.80	43.85	1.7	4,774	0.04%
2021/03/09	5	43.35	9	43.40	43.50	-4	4,695	-0.09%
2021/03/08	5	42.75	5	42.60	42.75	0	4,623	0.00%
2021/03/05	15	42.10	0	0.00	42.15	15	4,621	0.32%
2021/03/04	0	0.00	1	42.10	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	2	41.70	42.05	-2	4,788	-0.04%
2021/03/02	0	0.00	5	42.18	41.60	-5	4,714	-0.11%
2021/02/26	4	41.35	6	41.53	41.70	-2	4,687	-0.04%
2021/02/25	1	41.75	8	41.63	41.65	-7	4,612	-0.15%
2021/02/24	11	41.68	6	42.08	41.45	5	4,608	0.11%
2021/02/23	0	0.00	3.3	41.66	41.75	-3.3	4,563	-0.07%
2021/02/22	0	0.00	5.5	41.15	41.20	-5.5	4,583	-0.12%
2021/02/19	5	40.70	0	0.00	40.90	5	4,526	0.11%
2021/02/18	0	0.00	12	40.70	40.90	-12	4,534	-0.26%
2021/02/17	2	40.20	0.2	40.10	40.20	1.8	4,507	0.04%
2021/02/04	2	39.00	1	39.15	39.45	1	4,576	0.02%
2021/02/03	2	39.20	0	0.00	39.10	2	4,711	0.04%
2021/02/01	0	0.00	2	38.80	38.80	-2	4,840	-0.04%
2021/01/29	2.1	38.95	1	39.15	38.75	1.1	4,864	0.02%
2021/01/28	1.1	39.45	2	39.20	39.25	-0.9	4,838	-0.02%
2021/01/26	2	39.53	0	0.00	39.50	2	4,866	0.04%
2021/01/25	0.5	39.75	0	0.00	39.70	0.5	4,884	0.01%
2021/01/22	0.1	39.60	0	0.00	39.60	0.1	4,948	0.00%
2021/01/20	7	39.61	0	0.00	39.35	7	5,139	0.14%
2021/01/19	2	40.05	0	0.00	40.00	2	5,446	0.04%
2021/01/18	4	40.00	5	40.05	40.20	-1	5,425	-0.02%
2021/01/15	15	40.34	0	0.00	40.25	15	5,380	0.28%
2021/01/13	0	0.00	7	40.69	40.70	-7	5,365	-0.13%
2021/01/12	0	0.00	2.1	40.87	40.50	-2.1	5,374	-0.04%
2021/01/08	4	40.30	0.1	40.30	40.35	3.9	5,361	0.07%
2021/01/07	0.1	40.35	0	0.00	40.25	0.1	5,373	0.00%
2021/01/06	4	40.15	0	0.00	40.20	4	5,376	0.07%
2021/01/04	2.1	40.71	1	40.75	40.70	1.1	5,346	0.02%
2020/12/30	0	0.00	4	40.85	40.75	-4	5,371	-0.07%
2020/12/29	5.1	40.60	6	40.65	40.60	-1	5,378	-0.02%
2020/12/28	3	40.55	3	40.55	40.55	0	5,409	0.00%
2020/12/25	3	40.70	25.6	40.69	40.60	-22.6	5,433	-0.42%
2020/12/24	0	0.00	6	40.65	40.60	-6	5,530	-0.11%
2020/12/23	0	0.00	8	40.16	40.10	-8	5,534	-0.14%
2020/12/22	0.1	40.50	10	40.55	40.25	-9.9	5,545	-0.18%
2020/12/21	6	40.40	0	0.00	40.60	6	5,573	0.11%
2020/12/18	2	40.60	2	40.85	40.60	0	5,583	0.00%
2020/12/17	1	40.55	2	40.50	40.75	-1	5,590	-0.02%
2020/12/16	10	40.75	7	40.74	40.75	3	5,582	0.05%
2020/12/15	11	40.40	0	0.00	40.45	11	5,575	0.20%
2020/12/14	8	40.61	12	40.65	40.45	-4	5,559	-0.07%
2020/12/11	0	0.00	32	40.61	40.55	-32	5,568	-0.57%
2020/12/10	0	0.00	1	40.55	40.35	-1	5,520	-0.02%
2020/12/09	34	40.37	13	40.36	40.40	21	5,490	0.38%
2020/12/08	26	41.47	0	0.00	41.20	26	5,326	0.49%
2020/12/07	0	0.00	14	41.84	41.75	-14	5,223	-0.27%
2020/12/04	10	41.50	10	41.75	41.55	0	5,175	0.00%
2020/12/03	2	41.30	4	41.53	41.45	-2	5,148	-0.04%
2020/12/02	4	41.30	5	41.37	41.25	-1	5,134	-0.02%
2020/12/01	24	41.65	0	0.00	41.65	24	5,124	0.47%
2020/11/30	7	41.74	34	41.87	42.05	-27	5,073	-0.53%
2020/11/27	3	41.00	0	0.00	41.35	3	4,872	0.06%
2020/11/25	22	40.87	2	41.00	40.80	20	5,174	0.39%
2020/11/23	18	41.31	10	41.36	41.30	8	5,495	0.15%
2020/11/20	20	41.40	0.5	41.25	41.40	19.5	5,501	0.35%
2020/11/19	9	41.36	16	41.51	41.40	-7	5,590	-0.12%
2020/11/18	1	41.00	4	40.95	40.95	-3	5,553	-0.05%
2020/11/17	0	0.00	0.4	40.85	40.85	-0.4	5,622	-0.01%
2020/11/16	6	40.83	0	0.00	40.80	6	5,871	0.10%
2020/11/13	1	40.60	0	0.00	40.70	1	6,573	0.02%
2020/11/12	16	40.94	8	40.93	40.85	8	6,742	0.12%
2020/11/11	2	40.90	33.5	41.18	41.40	-31.5	6,913	-0.46%
2020/11/10	4	40.59	16	40.78	40.65	-12	6,835	-0.18%
2020/11/09	2	40.18	15	40.22	40.20	-13	6,776	-0.19%
2020/11/06	11	40.25	0	0.00	40.05	11	6,781	0.16%
2020/11/05	12	40.33	14	40.30	40.25	-2	6,780	-0.03%
2020/11/03	0	0.00	4	40.05	40.05	-4	6,766	-0.06%
2020/11/02	6	39.70	23	39.72	39.70	-17	6,788	-0.25%
2020/10/30	27	39.64	2	39.50	39.50	25	6,796	0.37%
2020/10/29	17	39.88	8	39.96	40.05	9	6,757	0.13%
2020/10/28	14	40.65	19	40.55	40.55	-5	6,752	-0.07%
2020/10/27	23	40.75	33	40.63	41.05	-10	6,679	-0.15%
2020/10/26	1	38.85	5.1	39.00	38.75	-4.1	6,324	-0.06%
2020/10/23	3	38.70	0.1	38.80	38.70	2.9	6,412	0.05%
2020/10/22	9.2	38.70	0	0.00	38.85	9.2	6,459	0.14%
2020/10/20	1	38.60	0	0.00	38.50	1	6,543	0.02%
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/16	1	38.30	1	38.35	38.20	0	6,513	0.00%
2020/10/15	11	38.45	0	0.00	38.55	11	6,509	0.17%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/13	2	38.90	5	38.95	38.95	-3	6,644	-0.05%
2020/10/12	2	39.38	1	38.70	38.85	1	6,755	0.01%
2020/10/08	5	39.62	2	39.70	39.30	3	6,856	0.04%
2020/10/07	6	39.87	2	39.80	39.75	4	6,888	0.06%
2020/10/06	3	39.68	2	39.90	39.90	1	6,927	0.01%
2020/09/30	1	38.95	6	38.75	38.90	-5	6,943	-0.07%
2020/09/29	14.6	38.86	4	38.83	38.85	10.6	6,951	0.15%
2020/09/28	1	39.55	0	0.00	39.40	1	6,890	0.01%
2020/09/24	7.1	39.52	1	39.40	39.40	6.1	6,959	0.09%
2020/09/23	0	0.00	1	40.20	40.20	-1	7,020	-0.01%
2020/09/21	8	41.60	1	41.50	41.40	7	7,034	0.10%
2020/09/18	0	0.00	2	41.68	41.70	-2	7,052	-0.03%
2020/09/17	1.1	41.60	3	41.60	41.50	-1.9	7,064	-0.03%
2020/09/16	0	0.00	7	41.70	41.65	-7	7,082	-0.10%
2020/09/15	2	41.45	2	41.45	41.45	0	7,051	0.00%
2020/09/14	0	0.00	4	41.54	41.55	-4	7,072	-0.06%
2020/09/11	2	41.80	1	41.70	41.30	1	7,096	0.01%
2020/09/10	1	41.15	1	41.20	41.10	0	7,073	0.00%
2020/09/09	10	41.40	4	40.99	41.40	6	7,137	0.08%
2020/09/08	3	41.50	2	41.50	41.40	1	7,177	0.01%
2020/09/07	2	41.73	12	41.93	41.45	-10	7,272	-0.14%
2020/09/04	7	41.26	7	41.30	41.50	0	7,403	0.00%
2020/09/03	5	41.60	1	41.80	41.80	4	7,475	0.05%
2020/09/02	4	41.43	9	41.77	41.45	-5	7,464	-0.07%
2020/09/01	18	41.94	18	42.23	41.85	0	7,474	0.00%
2020/08/31	7	42.84	10.1	42.91	43.20	-3.1	7,377	-0.04%
2020/08/28	21	42.13	11	42.35	42.20	10	7,189	0.14%
2020/08/27	31	39.98	8	39.86	40.05	23	7,080	0.32%
2020/08/26	17	39.15	9	39.25	39.35	8	6,946	0.12%
2020/08/25	12	38.75	16	39.19	39.00	-4	6,912	-0.06%
2020/08/24	21	37.94	4	37.85	37.85	17	6,825	0.25%
2020/08/21	14	38.27	16	38.17	38.25	-2	6,772	-0.03%
2020/08/20	47	37.53	6	37.43	37.45	41	6,713	0.61%
2020/08/19	62.1	37.85	14	38.41	39.05	48.1	6,444	0.75%
2020/08/18	0	0.00	12	54.61	54.70	-12	5,689	-0.21%
2020/08/17	0	0.00	10	54.00	54.40	-10	5,504	-0.18%
2020/08/11	0	0.00	2	53.00	52.70	-2	5,238	-0.04%
2020/08/06	0	0.00	1	53.40	53.40	-1	5,230	-0.02%
2020/08/05	2	52.50	0	0.00	53.00	2	5,195	0.04%
2020/08/04	0	0.00	1	52.00	52.20	-1	5,175	-0.02%
2020/08/03	0	0.00	6	51.57	52.20	-6	5,146	-0.12%
2020/07/31	3	51.27	0	0.00	50.80	3	5,063	0.06%
2020/07/30	5	49.50	1	49.75	50.10	4	5,001	0.08%
2020/07/29	0	0.00	6	49.28	49.50	-6	4,963	-0.12%
2020/07/28	0	0.00	20	46.98	47.00	-20	4,892	-0.41%
2020/07/27	2	46.85	0	0.00	46.40	2	4,893	0.04%
2020/07/24	14	48.84	0	0.00	48.50	14	4,848	0.29%
2020/07/23	5	49.55	0	0.00	49.45	5	4,880	0.10%
2020/07/22	1	49.90	2	50.20	49.90	-1	4,941	-0.02%
2020/07/17	5	50.10	8	50.83	49.55	-3	4,874	-0.06%
2020/07/16	2	51.90	0	0.00	51.20	2	4,761	0.04%
2020/07/15	12	53.93	20.4	53.95	53.80	-8.4	4,637	-0.18%
2020/07/14	5	53.70	6	53.83	54.00	-1	4,523	-0.02%
2020/07/13	5	53.60	3	53.53	53.60	2	4,460	0.04%
2020/07/10	13	53.42	2	53.55	53.00	11	4,428	0.25%
2020/07/09	2	54.30	4	54.50	54.30	-2	4,373	-0.05%
2020/07/08	2	54.00	0	0.00	54.60	2	4,335	0.05%
2020/07/07	2	53.85	2	53.80	54.20	0	4,296	0.00%
2020/07/06	1	53.90	7	53.89	54.10	-6	4,287	-0.14%
2020/07/03	10	53.62	1	53.40	53.50	9	4,273	0.21%
2020/07/02	0	0.00	17.7	53.26	54.00	-17.7	4,302	-0.41%
2020/06/30	0.1	50.80	0	0.00	51.10	0.1	4,565	0.00%
2020/06/29	5	50.30	0	0.00	50.30	5	4,533	0.11%
2020/06/24	2	50.55	2	50.70	50.60	0	4,515	0.00%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/18	1	50.00	0	0.00	50.30	1	4,597	0.02%
2020/06/17	1	50.00	1	50.10	49.85	0	4,584	0.00%
2020/06/16	16.3	50.22	2	50.00	50.20	14.3	4,617	0.31%
2020/06/15	6	50.10	5	50.30	49.95	1	4,641	0.02%
2020/06/12	5	49.49	12	49.44	49.80	-7	4,626	-0.15%
2020/06/11	13	50.35	2	50.40	50.10	11	4,573	0.24%
2020/06/10	3	51.10	2	49.85	51.40	1	4,436	0.02%
2020/06/09	4	49.25	2	49.80	49.40	2	4,373	0.05%
2020/06/08	7	49.26	2	49.40	49.60	5	4,375	0.11%
2020/06/05	3	48.65	0	0.00	48.75	3	4,314	0.07%
2020/06/04	0	0.00	3	47.97	48.20	-3	4,284	-0.07%
2020/06/03	0	0.00	1	48.30	48.30	-1	4,290	-0.02%
2020/06/02	0	0.00	8.4	46.24	47.30	-8.4	4,169	-0.20%
2020/05/29	1	45.65	1	45.60	45.70	0	4,059	0.00%
2020/05/28	1	46.05	4	46.08	45.75	-3	3,998	-0.08%
2020/05/27	1	45.70	0	0.00	46.10	1	3,962	0.03%
2020/05/26	1	45.65	1	45.60	45.75	0	3,934	0.00%
2020/05/25	0	0.00	6	45.30	45.30	-6	3,901	-0.15%
2020/05/22	7	45.31	0	0.00	45.00	7	3,892	0.18%
2020/05/21	3	45.60	9	45.67	45.80	-6	3,845	-0.16%
2020/05/20	12	45.03	0	0.00	45.00	12	3,794	0.32%
2020/05/19	0	0.00	1	45.10	45.25	-1	3,756	-0.03%
2020/05/18	1	44.60	0	0.00	44.65	1	3,691	0.03%
2020/05/15	0	0.00	12	44.29	44.35	-12	3,640	-0.33%
2020/05/12	6	43.93	0	0.00	43.85	6	3,524	0.17%
2020/05/11	5	44.32	3	44.30	44.30	2	3,489	0.06%
2020/05/08	2	44.10	0	0.00	43.95	2	3,459	0.06%
2020/05/07	0	0.00	5	43.70	43.90	-5	3,446	-0.15%
2020/05/06	3	43.55	2	43.55	43.55	1	3,443	0.03%
2020/05/04	0	0.00	3	43.85	43.75	-3	3,409	-0.09%
2020/04/30	0	0.00	2	44.55	44.60	-2	3,406	-0.06%
2020/04/28	8	43.06	0	0.00	43.95	8	3,313	0.24%
2020/04/27	1	42.70	0	0.00	42.75	1	3,294	0.03%
2020/04/23	0.1	41.65	0	0.00	41.60	0.1	3,202	0.00%
2020/04/22	0	0.00	11	41.01	41.55	-11	3,177	-0.35%
2020/04/21	9	41.39	0	0.00	41.20	9	3,165	0.28%
2020/04/20	7	41.87	7	42.01	41.85	0	3,117	0.00%
2020/04/17	2	41.80	0	0.00	41.80	2	3,106	0.06%
2020/04/16	3	41.50	0	0.00	41.95	3	3,052	0.10%
2020/04/14	0	0.00	5	41.58	41.65	-5	2,977	-0.17%
2020/04/13	3	41.32	0	0.00	41.25	3	2,954	0.10%
2020/04/09	5	41.36	0	0.00	41.30	5	2,923	0.17%
2020/04/07	2	41.38	0	0.00	41.30	2	2,832	0.07%
2020/04/06	4	41.94	3	41.75	41.95	1	2,735	0.04%
2020/04/01	1	41.70	0	0.00	42.00	1	2,553	0.04%
2020/03/26	2	33.15	0	0.00	33.75	2	2,530	0.08%
2020/03/25	1	32.70	0	0.00	33.40	1	2,631	0.04%
2020/03/23	0	0.00	1	30.15	30.10	-1	2,638	-0.04%
2020/03/20	1	31.50	0	0.00	31.20	1	2,635	0.04%
2020/03/19	0	0.00	4.5	30.89	30.10	-4.5	2,616	-0.17%
2020/03/18	0	0.00	3	34.05	33.40	-3	2,512	-0.12%
2020/03/17	1.1	34.31	1	33.85	34.05	0.1	2,453	0.01%
2020/03/16	0.3	36.00	9	37.27	35.90	-8.7	2,400	-0.36%
2020/03/13	8	37.65	0	0.00	37.45	8	2,383	0.34%
2020/03/12	0	0.00	1	39.65	39.40	-1	2,313	-0.04%
2020/03/09	2	40.80	2	40.63	40.30	0	2,273	0.00%
2020/03/05	3	42.60	0	0.00	42.60	3	2,215	0.14%
2020/03/03	1	41.70	0	0.00	41.65	1	2,272	0.04%
2020/02/19	1	43.00	0	0.00	42.95	1	2,428	0.04%
2020/02/18	0.1	42.45	0	0.00	42.55	0.1	2,479	0.00%
2020/02/13	1	42.85	1	42.80	42.75	0	2,708	0.00%
2020/02/12	1	42.65	0	0.00	42.60	1	2,724	0.04%
2020/01/15	0.4	45.10	0	0.00	45.10	0.4	2,781	0.01%
2020/01/14	0	0.00	1	45.45	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	3	45.25	45.35	-3	2,805	-0.11%
2020/01/06	0.4	44.60	0	0.00	44.60	0.4	2,928	0.01%
2019/12/30	0	0.00	4	45.50	45.50	-4	2,964	-0.13%
2019/12/26	0	0.00	3	45.22	45.15	-3	2,932	-0.10%
2019/12/25	3	45.20	0	0.00	45.20	3	2,932	0.10%
2019/12/24	1	44.05	0	0.00	44.70	1	2,909	0.03%
2019/12/23	2	44.10	0	0.00	43.90	2	2,739	0.07%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	45.05	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1.2	45.51	0	0.00	45.60	1.2	2,336	0.05%
2019/12/16	5	46.09	0	0.00	45.80	5	2,299	0.22%
2019/12/13	0.2	45.55	0	0.00	45.60	0.2	2,247	0.01%
2019/12/10	4	45.50	1	45.65	45.65	3	2,205	0.14%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/11/28	1	46.60	0	0.00	46.35	1	2,073	0.05%
2019/11/26	2	46.85	0	0.00	46.25	2	2,046	0.10%
2019/11/20	1	47.70	0	0.00	47.00	1	1,955	0.05%
2019/11/18	0	0.00	1	48.10	47.65	-1	1,887	-0.05%
2019/11/14	2	47.45	3	48.40	48.30	-1	1,824	-0.05%
2019/11/13	0	0.00	1	45.95	45.80	-1	1,658	-0.06%
2019/10/28	0	0.00	0.1	46.40	46.60	-0.1	1,706	-0.01%
2019/10/22	0	0.00	2	45.55	45.25	-2	1,598	-0.13%
2019/10/21	2	45.75	2	45.85	45.75	0	1,589	0.00%
2019/10/18	0	0.00	1	45.15	45.50	-1	1,569	-0.06%
2019/10/17	1	44.55	1	45.45	45.30	0	1,529	0.00%
2019/10/15	0	0.00	1	44.00	44.30	-1	1,464	-0.07%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/10	0.2	42.90	0	0.00	43.00	0.2	1,990	0.01%
2019/09/04	1	42.95	0	0.00	43.00	1	2,019	0.05%
2019/08/16	0	0.00	1	43.40	43.20	-1	2,045	-0.05%
2019/08/07	2	40.50	2	40.55	40.40	0	1,889	0.00%
2019/08/05	3	40.10	2	40.00	40.00	1	1,920	0.05%
2019/07/30	1	41.75	0.4	41.50	41.50	0.6	1,962	0.03%
2019/07/19	0.5	41.90	0	0.00	41.85	0.5	1,976	0.03%
2019/07/11	0	0.00	0	42.60	42.60	0	2,087	0.00%
2019/07/05	0	0.00	1	42.90	42.85	-1	2,166	-0.05%
2019/07/03	3	44.23	0	0.00	44.25	3	2,199	0.14%
2019/06/27	0	0.00	2	45.45	44.80	-2	2,290	-0.09%
2019/06/24	0	0.00	6	44.80	45.50	-6	2,274	-0.26%
2019/06/21	6	44.30	27	44.32	44.40	-21	2,139	-0.98%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.30	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	2	42.45	42.45	-2	1,891	-0.11%
2019/06/10	8	41.35	0	0.00	41.30	8	1,893	0.42%
2019/06/06	2	40.70	0	0.00	40.70	2	1,889	0.11%
2019/06/05	2	41.35	0	0.00	40.90	2	1,907	0.10%
2019/06/04	2	40.75	0	0.00	40.95	2	1,909	0.10%
2019/06/03	6	40.95	0	0.00	41.10	6	1,872	0.32%
2019/05/28	0.5	40.80	0	0.00	40.75	0.5	1,887	0.03%
2019/05/14	1	40.05	0	0.00	39.90	1	1,882	0.05%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/06	1	41.75	0	0.00	41.60	1	1,797	0.06%
2019/05/02	2	42.55	0	0.00	42.30	2	1,797	0.11%
2019/04/24	0	0.00	3	41.95	41.85	-3	1,764	-0.17%
2019/04/23	3	42.15	0	0.00	42.20	3	1,757	0.17%
2019/04/19	2	42.90	0	0.00	42.75	2	1,732	0.12%
2019/04/18	3	42.45	0	0.00	41.75	3	1,696	0.18%
2019/04/17	4	42.63	2	42.75	42.80	2	1,650	0.12%
2019/04/15	2	43.35	2	43.30	43.25	0	1,598	0.00%
2019/04/12	0	0.00	2	43.70	43.80	-2	1,574	-0.13%
2019/04/11	2	44.05	0	0.00	43.50	2	1,579	0.13%
2019/04/03	0	0.00	7.2	45.05	45.05	-7.2	1,400	-0.51%
2019/03/29	4	45.35	2	45.80	46.60	2	1,337	0.15%
2019/03/28	0.3	46.60	0	0.00	46.60	0.3	1,231	0.02%
2019/03/18	0	0.00	0.2	48.45	48.55	-0.2	1,184	-0.02%
2019/03/11	1	47.10	3	47.25	47.10	-2	1,157	-0.17%
2019/03/08	0	0.00	1	47.90	47.80	-1	1,168	-0.09%
2019/03/07	0	0.00	1	48.50	48.50	-1	1,223	-0.08%
2019/02/26	0	0.00	14	48.65	48.70	-14	1,207	-1.16%
2019/02/21	2	48.45	0	0.00	48.45	2	1,220	0.16%
2019/02/20	0	0.00	1	48.25	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	0.2	47.65	47.85	-0.2	1,212	-0.02%
2019/02/18	1	47.55	0	0.00	47.60	1	1,231	0.08%
2019/02/15	1	46.95	0	0.00	46.80	1	1,207	0.08%
2019/02/14	1	46.60	0	0.00	46.95	1	1,216	0.08%
2019/02/11	1	46.75	0	0.00	46.75	1	1,228	0.08%
2019/01/22	0.2	45.85	0	0.00	45.80	0.2	1,215	0.02%
2019/01/15	0	0.00	7.2	46.95	47.15	-7.2	1,292	-0.56%
2019/01/14	0	0.00	1	46.60	46.40	-1	1,297	-0.08%
2019/01/11	0.2	46.80	0	0.00	46.95	0.2	1,327	0.02%
2019/01/09	3	46.37	0	0.00	46.95	3	1,367	0.22%
2019/01/07	0	0.00	1	45.90	46.20	-1	1,416	-0.07%
2018/12/26	0	0.00	1	44.55	44.30	-1	1,978	-0.05%
2018/12/25	1	44.35	0	0.00	44.40	1	2,029	0.05%
2018/12/24	0	0.00	1	44.90	44.95	-1	2,063	-0.05%
2018/12/17	0	0.00	1	47.15	47.15	-1	2,385	-0.04%
2018/12/11	0	0.00	1	47.10	47.00	-1	2,541	-0.04%
2018/12/03	1	49.00	0	0.00	48.55	1	2,660	0.04%
2018/11/30	0	0.00	1	47.95	48.95	-1	2,651	-0.04%
2018/11/29	0	0.00	1	48.50	48.25	-1	2,613	-0.04%
2018/11/28	0	0.00	1	48.30	48.35	-1	2,616	-0.04%
2018/11/23	0	0.00	1	46.50	46.55	-1	2,649	-0.04%
2018/11/20	0	0.00	0.6	47.35	47.45	-0.6	2,711	-0.02%
2018/11/16	2	46.45	0	0.00	46.20	2	2,816	0.07%
2018/11/08	0	0.00	0.7	44.05	44.25	-0.7	2,940	-0.02%
2018/10/26	0	0.00	1	42.50	42.30	-1	3,093	-0.03%
2018/10/23	0	0.00	2	43.70	44.40	-2	3,290	-0.06%
2018/10/11	0	0.00	3.8	46.24	45.40	-3.8	3,248	-0.12%
2018/10/08	0	0.00	1	51.00	50.50	-1	3,142	-0.03%
2018/09/25	0	0.00	5	35.80	35.95	-5	3,035	-0.16%
2018/09/21	0	0.00	4	35.00	35.15	-4	2,902	-0.14%
2018/09/18	0	0.00	0.4	35.15	35.35	-0.4	2,873	-0.01%
2018/09/14	0	0.00	3	34.95	35.05	-3	2,836	-0.11%
2018/09/12	5	34.05	0	0.00	34.05	5	2,740	0.18%
2018/09/07	0.2	33.45	0	0.00	33.45	0.2	2,866	0.01%
2018/08/22	0	0.00	2	34.40	34.40	-2	3,302	-0.06%
2018/08/20	2	34.25	0	0.00	34.20	2	3,316	0.06%
2018/08/16	1	34.35	0	0.00	34.30	1	3,333	0.03%
2018/08/14	0	0.00	6	33.90	34.00	-6	3,240	-0.19%
2018/08/07	2	34.20	0	0.00	34.15	2	3,256	0.06%
2018/08/06	0	0.00	5	34.30	34.20	-5	3,289	-0.15%
2018/08/01	0	0.00	2	34.10	33.70	-2	3,259	-0.06%
2018/07/31	3	33.65	0	0.00	33.95	3	3,217	0.09%
2018/07/30	0	0.00	3	33.55	33.65	-3	3,213	-0.09%
2018/07/24	2	33.35	0	0.00	33.55	2	3,296	0.06%
2018/07/23	3	33.12	0	0.00	33.00	3	3,290	0.09%
2018/07/20	0	0.00	3	34.75	34.90	-3	3,248	-0.09%
2018/07/13	2	35.20	0	0.00	35.20	2	3,289	0.06%
2018/07/12	0	0.00	3	34.90	34.95	-3	3,340	-0.09%
2018/07/10	3	34.78	4	34.78	34.70	-1	3,540	-0.03%
2018/07/09	3	34.05	0	0.00	34.50	3	3,609	0.08%
2018/07/04	0	0.00	2	34.25	34.20	-2	4,025	-0.05%
2018/07/03	0	0.00	13	34.55	34.25	-13	4,200	-0.31%
2018/06/29	0	0.00	3	35.00	35.20	-3	4,203	-0.07%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/25	0	0.00	0.6	35.60	35.65	-0.6	4,274	-0.01%
2018/06/15	5	36.05	0	0.00	36.20	5	4,892	0.10%
2018/06/12	0.2	36.10	0	0.00	36.15	0.2	4,798	0.00%
2018/06/11	1.1	36.54	0	0.00	36.40	1.1	4,823	0.02%
2018/06/08	0.3	36.65	0	0.00	36.70	0.3	4,842	0.01%
2018/06/07	0	0.00	7	36.91	36.95	-7	4,839	-0.14%
2018/06/06	1	37.10	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0	0.00	3	36.60	36.75	-3	4,780	-0.06%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	0.1	35.85	12	36.00	35.95	-11.9	4,835	-0.25%
2018/05/31	0	0.00	20	35.75	36.15	-20	4,804	-0.42%
2018/05/30	0.1	35.30	0	0.00	35.30	0.1	4,765	0.00%
2018/05/24	0	0.00	6	35.65	35.60	-6	4,795	-0.13%
2018/05/23	0	0.00	1	35.70	35.70	-1	4,811	-0.02%
2018/05/21	0	0.00	1	35.70	35.80	-1	4,864	-0.02%
2018/05/18	0.1	35.35	0	0.00	35.35	0.1	4,858	0.00%
2018/05/17	0.2	35.60	0	0.00	35.60	0.2	4,913	0.00%
2018/05/16	1	36.05	1	35.85	35.80	0	4,922	0.00%
2018/05/15	0.3	35.60	1	35.65	35.60	-0.7	4,940	-0.01%
2018/05/11	0.7	35.45	0	0.00	35.55	0.7	5,102	0.01%
2018/05/09	0	0.00	2	35.40	35.45	-2	5,117	-0.04%
2018/05/04	1	35.30	0	0.00	35.10	1	5,199	0.02%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/25	21	35.75	0	0.00	35.85	21	5,332	0.39%
2018/04/20	0	0.00	4	36.38	36.45	-4	5,356	-0.07%
2018/04/19	0.2	36.05	0	0.00	36.25	0.2	5,352	0.00%
2018/04/18	0	0.00	1	35.90	36.00	-1	5,335	-0.02%
2018/04/17	1	35.65	0	0.00	35.60	1	5,330	0.02%
2018/04/13	0	0.00	1	36.60	36.50	-1	5,228	-0.02%
2018/04/12	1	36.60	0	0.00	36.20	1	5,221	0.02%
2018/04/10	1	35.60	1	35.90	35.60	0	5,051	0.00%
2018/04/09	0	0.00	14	35.37	35.40	-14	4,957	-0.28%
2018/04/03	0	0.00	3	33.93	34.15	-3	4,786	-0.06%
2018/03/29	1	34.40	0.4	34.20	34.30	0.6	4,727	0.01%
2018/03/27	19	35.10	6	35.88	34.55	13	4,635	0.28%
2018/03/26	4	33.90	0	0.00	33.90	4	4,144	0.10%
2018/03/23	0	0.00	1	33.65	33.90	-1	4,117	-0.02%
2018/03/07	0	0.00	10.2	33.30	33.20	-10.2	3,665	-0.28%
2018/03/06	0.7	32.50	0	0.00	32.60	0.7	3,602	0.02%
2018/03/02	0.7	32.40	0	0.00	32.40	0.7	3,639	0.02%
2018/03/01	0	0.00	4	32.50	32.50	-4	3,660	-0.11%
2018/02/27	5	32.35	0	0.00	32.15	5	3,672	0.14%
2018/02/22	0	0.00	1	32.25	32.25	-1	3,820	-0.03%
2018/02/12	5	30.89	0	0.00	30.95	5	4,479	0.11%
2018/02/09	1	30.15	0.1	30.90	30.70	0.9	4,500	0.02%
2018/02/08	5	30.93	0	0.00	30.70	5	4,450	0.11%
2018/02/07	0	0.00	3	30.85	30.85	-3	4,550	-0.07%
2018/02/06	32.1	30.13	7	31.56	30.70	25.1	4,537	0.55%
2018/01/31	0	0.00	2	33.50	33.45	-2	4,616	-0.04%
2018/01/30	0	0.00	5	33.28	33.05	-5	4,627	-0.11%
2018/01/25	0	0.00	6	33.96	33.95	-6	4,586	-0.13%
2018/01/23	1	33.75	15	33.35	33.35	-14	4,566	-0.31%
2018/01/22	0	0.00	13	33.59	33.55	-13	4,618	-0.28%
2018/01/19	1	33.40	0.2	33.10	33.20	0.8	4,683	0.02%
2018/01/16	2	33.55	2	33.90	33.95	0	4,600	0.00%
2018/01/15	4	33.60	4	33.65	33.65	0	4,564	0.00%
2018/01/11	0	0.00	1	33.40	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	1	33.40	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	1	32.95	33.30	-1	4,468	-0.02%
2018/01/08	8	33.38	1	33.25	33.30	7	4,471	0.16%
2018/01/05	0.2	32.90	10	32.95	33.10	-9.8	4,407	-0.22%
2018/01/04	0	0.00	1	32.50	32.55	-1	4,335	-0.02%
2018/01/03	11	32.48	1	32.40	32.40	10	4,313	0.23%
2018/01/02	0	0.00	0.1	31.90	32.00	-0.1	4,252	0.00%