上海商銀 (5876)-元富-三重券商分點個股進出

台股 » 個股 » 上海商銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上海商銀

(5876)

可現股當沖

股價
39.55
漲跌
▲0.85
漲幅
+2.20%
成交量
8,922張
產業
上市金融類股
488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

上海商銀 (5876)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	100	39.55	39.55	-100	10,485	-0.95%
2024/12/02	100.3	38.70	0	0.00	38.70	100.3	10,405	0.96%
2024/11/29	0	0.00	10	39.60	39.25	-10	10,304	-0.10%
2024/11/28	1	39.55	210	39.59	39.60	-209	10,132	-2.06%	大賣/鉅額交易
2024/11/27	0	0.00	1	38.85	38.60	-1	9,809	-0.01%
2024/11/26	2	37.05	1	37.70	37.40	1	9,496	0.01%
2024/11/25	18.3	37.56	0	0.00	37.20	18.3	9,338	0.20%
2024/11/22	2	37.85	1	38.10	37.85	1	9,006	0.01%
2024/11/21	51	38.60	0	0.00	38.35	51	8,722	0.58%
2024/11/20	150	38.95	0	0.00	38.95	150	8,480	1.77%	大買/鉅額交易
2024/11/18	0	0.00	1	40.10	39.60	-1	8,072	-0.01%
2024/11/15	0	0.00	5	39.83	39.60	-5	7,859	-0.06%
2024/11/14	0	0.00	152	39.65	39.70	-152	7,793	-1.95%	大賣/鉅額交易
2024/11/13	1	39.20	0	0.00	39.30	1	7,671	0.01%
2024/11/08	150	38.99	0	0.00	38.90	150	7,426	2.02%	大買/鉅額交易
2024/11/07	0	0.00	100	39.60	39.35	-100	7,416	-1.35%
2024/11/06	5	39.00	0	0.00	38.95	5	7,397	0.07%
2024/11/05	100	39.00	0	0.00	39.10	100	7,482	1.34%
2024/11/04	0.3	39.60	0	0.00	39.35	0.3	7,559	0.00%
2024/10/25	5	39.00	0	0.00	39.45	5	7,901	0.06%
2024/10/24	0.3	39.15	0	0.00	39.10	0.3	7,972	0.00%
2024/10/23	2	39.05	0	0.00	39.00	2	8,045	0.02%
2024/10/22	0	0.00	100	39.60	39.60	-100	8,019	-1.25%
2024/10/21	0.1	39.23	0	0.00	39.25	0.1	8,117	0.00%
2024/10/17	100	38.80	0	0.00	39.00	100	8,329	1.20%
2024/10/16	1	38.65	0	0.00	38.75	1	8,648	0.01%
2024/10/15	4	38.98	8.6	38.73	39.10	-4.6	8,801	-0.05%
2024/10/14	12	38.77	0	0.00	38.70	12	8,880	0.14%
2024/10/11	0	0.00	2	38.98	38.75	-2	9,053	-0.02%
2024/10/09	0	38.90	0	0.00	38.70	0	9,219	0.00%
2024/10/04	1	39.03	0	0.00	39.00	1	9,174	0.01%
2024/09/30	3	39.30	0	0.00	38.60	3	8,905	0.03%
2024/09/25	1	38.90	0	0.00	39.55	1	8,632	0.01%
2024/09/24	0.3	38.80	0	0.00	38.90	0.3	8,539	0.00%
2024/09/20	2.2	38.78	3.2	38.66	38.60	-1	8,409	-0.01%
2024/09/16	0.1	38.40	0	0.00	38.35	0.1	8,265	0.00%
2024/09/13	1.1	38.26	0	0.00	38.20	1.1	8,241	0.01%
2024/09/11	3.2	38.03	0	0.00	38.00	3.2	8,167	0.04%
2024/09/10	1	38.30	0	0.00	38.50	1	8,059	0.01%
2024/09/09	1	38.25	0	0.00	38.70	1	8,050	0.01%
2024/09/05	2	38.50	0	0.00	38.25	2	7,972	0.03%
2024/09/04	0.5	38.50	0	0.00	38.20	0.5	7,933	0.01%
2024/09/02	0.2	40.50	0	0.00	40.00	0.2	7,796	0.00%
2024/08/30	2	40.00	0	0.00	40.25	2	7,851	0.03%
2024/08/29	1	40.05	0	0.00	40.00	1	7,870	0.01%
2024/08/27	1	40.40	0	0.00	40.30	1	9,002	0.01%
2024/08/26	0.2	41.40	0	0.00	41.45	0.2	9,053	0.00%
2024/08/23	0	0.00	1	40.75	40.80	-1	9,137	-0.01%
2024/08/21	2	40.50	0	0.00	40.60	2	9,347	0.02%
2024/08/20	1	41.05	0	0.00	41.00	1	9,450	0.01%
2024/08/19	0.2	41.80	0	0.00	41.15	0.2	9,677	0.00%
2024/08/16	0	0.00	2	41.80	41.80	-2	9,939	-0.02%
2024/08/14	0	0.00	1	41.25	41.55	-1	10,337	-0.01%
2024/08/13	1	40.45	0	0.00	40.60	1	10,428	0.01%
2024/08/08	1	39.30	0	0.00	39.30	1	10,607	0.01%
2024/08/07	4	39.64	0	0.00	40.05	4	10,553	0.04%
2024/08/06	3	39.10	0	0.00	39.20	3	10,429	0.03%
2024/08/05	2.4	38.51	0	0.00	38.60	2.4	10,289	0.02%
2024/08/02	2.4	40.56	1	40.55	40.60	1.4	10,108	0.01%
2024/08/01	4	41.19	0	0.00	41.20	4	9,972	0.04%
2024/07/29	4	41.26	0	0.00	41.55	4	9,840	0.04%
2024/07/26	3.4	41.62	0	0.00	41.70	3.4	9,765	0.04%
2024/07/23	0.2	41.95	0	0.00	42.15	0.2	9,714	0.00%
2024/07/22	1	41.65	0	0.00	41.60	1	9,662	0.01%
2024/07/19	2.4	42.60	0	0.00	42.20	2.4	9,459	0.03%
2024/07/18	1	42.80	12	42.83	43.00	-11	9,265	-0.12%
2024/07/17	6	42.99	15	43.35	42.65	-9	9,136	-0.10%
2024/07/16	5	45.03	0	0.00	45.10	5	8,815	0.06%
2024/07/15	20	45.15	0	0.00	45.00	20	8,719	0.23%
2024/07/11	3.2	44.41	0	0.00	44.55	3.2	8,403	0.04%
2024/07/10	5	44.85	0	0.00	44.50	5	8,251	0.06%
2024/07/04	0	0.00	1	46.25	46.30	-1	7,932	-0.01%
2024/07/01	2	45.73	0	0.00	45.75	2	7,830	0.03%
2024/06/28	2	46.00	0	0.00	46.05	2	7,849	0.03%
2024/06/24	0	46.00	0	0.00	45.85	0	8,563	0.00%
2024/06/19	0	45.85	0	0.00	46.00	0	8,624	0.00%
2024/06/18	1.2	45.49	0	0.00	45.75	1.2	8,740	0.01%
2024/06/17	0.1	45.40	0	0.00	45.40	0.1	8,843	0.00%
2024/06/14	1	45.45	0	0.00	45.35	1	8,940	0.01%
2024/06/11	3	45.85	0	0.00	45.50	3	9,062	0.03%
2024/06/03	2	45.50	0	0.00	45.95	2	8,821	0.02%
2024/05/13	0.3	46.85	0	0.00	46.85	0.3	5,540	0.01%
2024/05/10	0	0.00	1	46.70	46.90	-1	5,515	-0.02%
2024/05/07	0	0.00	1	46.60	46.70	-1	5,457	-0.02%
2024/04/25	1	45.25	0	0.00	45.20	1	5,001	0.02%
2024/04/22	1	45.45	0	0.00	45.55	1	5,059	0.02%
2024/04/15	0.3	47.40	0	0.00	47.40	0.3	4,807	0.01%
2024/04/10	5	47.41	0	0.00	47.45	5	4,670	0.11%
2024/03/29	0	0.00	1	48.60	48.35	-1	4,637	-0.02%
2024/03/28	0	0.00	0	47.75	48.25	0	4,280	0.00%
2024/03/27	0	0.00	0	47.20	48.00	0	4,031	0.00%
2024/03/25	0	46.95	1	47.00	46.90	-1	3,980	-0.02%
2024/03/22	0	0.00	1	47.75	47.90	-1	3,981	-0.03%
2024/03/18	0.1	46.10	0	0.00	46.30	0.1	3,617	0.00%
2024/03/15	0	0.00	0	46.20	46.40	0	3,598	0.00%
2024/03/14	0	0.00	2	45.90	46.20	-2	3,455	-0.06%
2024/03/13	0.3	45.40	0	0.00	45.40	0.3	3,384	0.01%
2024/02/29	0	0.00	1	44.50	45.00	-1	4,205	-0.02%
2024/02/16	0.3	44.15	0	0.00	44.20	0.3	4,721	0.01%
2024/01/22	0	44.50	0	0.00	44.30	0	5,007	0.00%
2024/01/19	0.2	44.60	0	0.00	44.70	0.2	5,061	0.00%
2024/01/15	0.2	45.20	0	0.00	45.20	0.2	4,947	0.00%
2024/01/10	1	44.95	0	0.00	44.95	1	5,037	0.02%
2023/12/25	0	0.00	0.5	45.40	45.45	-0.5	4,958	-0.01%
2023/12/20	1	45.15	0	0.00	45.15	1	4,895	0.02%
2023/12/18	0	45.55	0	0.00	45.80	0	4,905	0.00%
2023/12/14	0.3	46.00	0	0.00	46.25	0.3	4,807	0.01%
2023/12/13	0	0.00	1	45.75	45.65	-1	4,746	-0.02%
2023/12/04	0	0.00	0.1	46.30	46.10	-0.1	4,744	0.00%
2023/12/01	0.1	45.35	0	0.00	46.00	0.1	4,742	0.00%
2023/11/30	0	0.00	5	45.45	45.10	-5	4,675	-0.11%
2023/11/29	0	0.00	1	45.80	45.30	-1	4,473	-0.02%
2023/11/22	0	0.00	2	46.15	45.70	-2	3,865	-0.05%
2023/11/16	0	0.00	1	45.45	45.55	-1	3,728	-0.03%
2023/11/13	0.3	44.80	0	0.00	44.80	0.3	3,676	0.01%
2023/10/31	0	0.00	1	43.00	42.90	-1	3,496	-0.03%
2023/10/27	0	0.00	1	43.55	43.95	-1	3,444	-0.03%
2023/10/19	0.6	43.35	0	0.00	43.40	0.6	3,321	0.02%
2023/10/18	0	43.70	0	0.00	43.70	0	3,299	0.00%
2023/10/16	0.3	43.85	0	0.00	44.05	0.3	3,334	0.01%
2023/10/12	0	0.00	3	44.25	44.40	-3	3,372	-0.09%
2023/10/02	2	43.05	0	0.00	43.00	2	3,313	0.06%
2023/09/28	1	43.30	0	0.00	43.25	1	3,496	0.03%
2023/09/27	0	0.00	1	42.85	42.85	-1	3,506	-0.03%
2023/09/25	1	42.85	0	0.00	42.95	1	3,537	0.03%
2023/09/14	0.3	43.65	0	0.00	43.70	0.3	3,695	0.01%
2023/09/07	1	42.50	0	0.00	42.60	1	3,885	0.03%
2023/09/05	0.1	42.85	0	0.00	42.70	0.1	3,837	0.00%
2023/08/30	2.1	42.80	0	0.00	42.80	2.1	3,829	0.05%
2023/08/18	1.4	41.91	0	0.00	42.50	1.4	5,340	0.03%
2023/08/16	1.1	42.50	0	0.00	42.35	1.1	5,309	0.02%
2023/08/14	0.2	43.35	0	0.00	43.10	0.2	5,348	0.00%
2023/08/09	0	0.00	1	44.25	44.20	-1	5,425	-0.02%
2023/08/02	0.3	44.10	0	0.00	43.85	0.3	5,465	0.01%
2023/07/31	1	44.25	0	0.00	44.05	1	5,505	0.02%
2023/07/28	0.2	44.35	0	0.00	44.25	0.2	5,510	0.00%
2023/07/26	1	44.15	5	44.25	44.40	-4	5,657	-0.07%
2023/07/25	2.1	43.95	0	0.00	43.85	2.1	5,673	0.04%
2023/07/19	2	44.60	0	0.00	44.30	2	5,683	0.04%
2023/07/17	0	44.70	0	0.00	44.70	0	5,588	0.00%
2023/07/14	0.3	44.10	0.3	44.10	44.40	0	5,600	0.00%
2023/07/11	1	43.40	0	0.00	43.50	1	5,576	0.02%
2023/07/07	5.2	42.88	0	0.00	43.35	5.2	5,520	0.09%
2023/07/06	1.3	43.60	3	44.30	43.40	-1.7	5,453	-0.03%
2023/07/05	3	46.05	0	0.00	46.05	3	5,251	0.06%
2023/06/20	0.1	46.00	0	0.00	45.70	0.1	5,185	0.00%
2023/06/12	0.1	46.25	0	0.00	46.25	0.1	5,126	0.00%
2023/06/08	0.1	46.30	0	0.00	46.20	0.1	5,296	0.00%
2023/05/29	0.1	45.95	0	0.00	45.85	0.1	4,106	0.00%
2023/05/09	0.1	46.20	0	0.00	46.50	0.1	3,644	0.00%
2023/04/28	0.1	46.45	0	0.00	46.45	0.1	3,650	0.00%
2023/04/12	0	0.00	0.1	46.90	47.00	-0.1	3,794	0.00%
2023/03/27	0.2	46.42	0	0.00	46.25	0.2	4,302	0.00%
2023/03/24	0.4	46.70	0	0.00	46.70	0.4	4,362	0.01%
2023/03/16	0	0.00	2	44.50	44.75	-2	4,275	-0.05%
2023/03/14	4	44.63	2	44.80	44.55	2	4,320	0.05%
2023/03/09	1	47.35	0	0.00	47.30	1	4,265	0.02%
2023/03/01	0	0.00	1	47.30	47.45	-1	4,730	-0.02%
2023/02/23	0	0.00	46	47.87	47.85	-46	4,686	-0.98%
2023/02/16	0	0.00	1	47.40	47.10	-1	4,995	-0.02%
2023/02/13	1	46.80	0	0.00	47.15	1	5,237	0.02%
2023/02/03	0	0.00	1	46.90	47.20	-1	5,540	-0.02%
2023/01/30	0	0.00	3	47.60	47.95	-3	5,602	-0.05%
2023/01/17	0	0.00	1.4	47.07	47.10	-1.4	5,554	-0.03%
2023/01/16	0	0.00	3	46.83	46.80	-3	5,560	-0.05%
2023/01/13	0	0.00	1	46.65	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	0	46.30	46.40	0	5,790	0.00%
2023/01/09	0	46.08	2	45.90	46.25	-2	5,910	-0.03%
2023/01/05	0	0.00	1	45.25	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	3	44.52	44.95	-3	6,008	-0.05%
2023/01/03	0	0.00	4	44.00	44.25	-4	6,037	-0.07%
2022/12/30	0	0.00	1	44.25	44.05	-1	6,024	-0.02%
2022/12/23	0	0.00	2	44.20	44.25	-2	6,076	-0.03%
2022/12/22	0	0.00	1	43.95	44.45	-1	6,119	-0.02%
2022/12/21	4	43.71	1	43.65	43.75	3	6,124	0.05%
2022/12/20	11	44.70	6	44.86	44.50	5	6,004	0.08%
2022/12/15	10	47.80	0	0.00	48.00	10	5,816	0.17%
2022/12/14	0	0.00	1	47.80	48.20	-1	5,840	-0.02%
2022/12/07	0	0.00	1	46.80	47.90	-1	5,824	-0.02%
2022/12/05	6.1	47.21	0	0.00	47.05	6.1	5,756	0.11%
2022/12/01	20	48.60	0	0.00	48.95	20	5,692	0.35%
2022/11/30	0	0.00	0.2	48.00	50.80	-0.2	5,631	0.00%
2022/11/28	1	45.90	0	0.00	46.40	1	5,412	0.02%
2022/11/18	0.1	45.00	0	0.00	44.85	0.1	5,443	0.00%
2022/11/17	0.1	45.30	0	0.00	45.35	0.1	5,402	0.00%
2022/10/20	0	45.85	0	0.00	46.50	0	4,563	0.00%
2022/09/20	0	48.35	0	0.00	48.70	0	4,298	0.00%
2022/09/19	0	48.75	0	0.00	48.75	0	4,335	0.00%
2022/09/05	0	0.00	3	48.70	49.00	-3	4,604	-0.07%
2022/08/29	0	0.00	2	49.50	49.60	-2	4,565	-0.04%
2022/08/24	5	50.50	0	0.00	50.60	5	4,835	0.10%
2022/08/18	1	51.80	0	0.00	50.60	1	5,492	0.02%
2022/08/17	0	52.50	0	0.00	52.70	0	5,609	0.00%
2022/08/16	0.1	51.60	2	52.00	51.90	-1.9	5,638	-0.03%
2022/08/15	1	51.60	0	0.00	52.00	1	5,750	0.02%
2022/08/08	0	0.00	0	50.80	51.60	0	5,858	0.00%
2022/07/20	0	0.00	0	48.05	47.90	0	5,905	0.00%
2022/07/15	0.1	47.45	0	0.00	47.45	0.1	5,905	0.00%
2022/07/08	1	49.70	0	0.00	49.80	1	5,820	0.02%
2022/07/07	2	49.75	3	49.30	49.70	-1	5,819	-0.02%
2022/07/06	2	51.95	0	0.00	51.10	2	5,763	0.03%
2022/06/15	0.1	52.00	0	0.00	52.30	0.1	5,447	0.00%
2022/06/14	0	50.80	0	0.00	51.40	0	5,455	0.00%
2022/06/13	1	50.70	1	50.60	50.70	0	5,434	0.00%
2022/05/25	0	0.00	1	50.00	49.30	-1	4,375	-0.02%
2022/05/17	0	0.00	0.5	46.60	46.40	-0.5	3,852	-0.01%
2022/04/26	0	0.00	1	49.60	49.40	-1	4,157	-0.02%
2022/04/22	0	0.00	0.5	49.05	49.70	-0.5	4,187	-0.01%
2022/04/21	0	0.00	0.1	49.30	49.25	-0.1	4,278	0.00%
2022/04/14	0	0.00	1	50.00	49.75	-1	4,786	-0.02%
2022/04/11	1	50.50	0	0.00	50.50	1	4,731	0.02%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/23	0	49.60	0	0.00	49.85	0	4,291	0.00%
2022/03/22	0.3	48.80	0	0.00	49.05	0.3	4,223	0.01%
2022/03/01	0	0.00	0	46.25	47.55	0	4,115	0.00%
2022/02/14	0	0.00	0.1	48.80	49.15	-0.1	4,008	0.00%
2022/01/25	0.1	46.75	0	0.00	47.15	0.1	3,575	0.00%
2022/01/24	0.3	47.45	0	0.00	47.65	0.3	3,491	0.01%
2022/01/20	0.2	48.55	0	0.00	48.45	0.2	3,446	0.01%
2022/01/12	0	0.00	0.7	49.53	50.00	-0.7	3,029	-0.02%
2021/12/30	0.3	47.20	0	0.00	47.25	0.3	2,679	0.01%
2021/12/24	0.1	47.35	0	0.00	47.40	0.1	2,716	0.00%
2021/12/22	0.3	47.00	0	0.00	47.00	0.3	2,782	0.01%
2021/12/09	0	0.00	1	47.65	47.70	-1	3,015	-0.03%
2021/12/08	0	0.00	3	47.40	47.80	-3	2,999	-0.10%
2021/11/29	1	45.80	0	0.00	45.75	1	2,943	0.03%
2021/11/23	2	46.90	0	0.00	46.95	2	3,347	0.06%
2021/11/22	0.3	46.80	1	46.95	47.00	-0.7	3,390	-0.02%
2021/10/26	0	0.00	5	45.00	44.90	-5	3,505	-0.14%
2021/10/25	0.3	44.60	0	0.00	44.60	0.3	3,503	0.01%
2021/10/18	0	0.00	2	44.45	44.45	-2	3,694	-0.05%
2021/10/15	0	0.00	1	44.45	44.45	-1	3,722	-0.03%
2021/09/28	0	44.25	0	0.00	44.45	0	3,690	0.00%
2021/09/27	0.3	44.75	0	0.00	44.80	0.3	3,675	0.01%
2021/09/14	0	45.40	0	0.00	45.65	0	3,480	0.00%
2021/09/13	0.1	45.30	0	0.00	45.55	0.1	3,495	0.00%
2021/09/08	0	0.00	1	45.45	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	1	45.40	45.20	-1	3,569	-0.03%
2021/09/03	0	0.00	20	44.42	44.70	-20	3,495	-0.57%
2021/09/02	20	43.85	0	0.00	43.75	20	3,482	0.57%
2021/08/30	25	43.14	21	44.00	44.30	4	3,336	0.12%
2021/08/27	1	43.65	0	0.00	43.90	1	3,196	0.03%
2021/08/26	0	41.45	2	41.00	41.60	-2	2,980	-0.07%
2021/08/25	0.4	41.05	0	0.00	41.25	0.4	2,934	0.01%
2021/08/24	0	0.00	10	40.95	41.25	-10	2,923	-0.34%
2021/08/18	0	0.00	0.3	41.34	41.40	-0.3	3,614	-0.01%
2021/08/12	0.2	41.63	0	0.00	41.60	0.2	3,840	0.01%
2021/08/06	0	41.90	0	0.00	41.85	0	4,121	0.00%
2021/07/29	0.1	41.95	0	0.00	41.85	0.1	4,574	0.00%
2021/07/28	1	41.00	2	42.03	41.30	-1	4,553	-0.02%
2021/07/27	2	44.90	4	44.80	44.80	-2	4,514	-0.04%
2021/07/26	4	44.90	0	0.00	45.00	4	4,526	0.09%
2021/07/23	0	45.10	0	0.00	45.10	0	4,560	0.00%
2021/07/22	0.3	45.15	0	45.10	45.35	0.3	4,613	0.01%
2021/07/16	0	0.00	0.1	46.00	45.50	-0.1	4,734	0.00%
2021/07/13	0	0.00	0.1	45.10	45.40	-0.1	4,843	0.00%
2021/07/07	0.1	45.00	0	0.00	45.10	0.1	4,942	0.00%
2021/07/05	0	45.20	0	0.00	45.25	0	5,043	0.00%
2021/07/02	0	0.00	0.4	45.00	44.90	-0.4	5,052	-0.01%
2021/06/28	0	0.00	1	45.10	45.20	-1	5,181	-0.02%
2021/06/23	0	45.00	5	44.95	45.25	-5	5,318	-0.09%
2021/06/22	0.3	44.10	0	0.00	44.30	0.3	5,296	0.01%
2021/06/07	1.1	44.68	0	0.00	45.00	1.1	5,659	0.02%
2021/06/02	5	45.45	2	45.40	45.50	3	5,888	0.05%
2021/05/27	0	0.00	0	44.10	45.60	0	6,010	0.00%
2021/05/25	0	45.05	1	45.20	45.20	-1	5,631	-0.02%
2021/05/24	0.3	44.25	1	44.05	44.40	-0.7	5,561	-0.01%
2021/05/19	0	0.00	8	43.43	42.90	-8	5,482	-0.15%
2021/05/18	1	43.21	0.1	42.60	43.60	0.9	5,446	0.02%
2021/05/17	0.1	42.40	2	41.83	41.30	-1.9	5,458	-0.03%
2021/05/14	0	0.00	1	42.65	42.65	-1	5,399	-0.02%
2021/05/13	0	0.00	2	40.65	41.20	-2	5,342	-0.04%
2021/05/12	3	41.15	0	0.00	41.50	3	5,268	0.06%
2021/05/10	0	0.00	4	44.40	44.50	-4	5,059	-0.08%
2021/05/07	0.1	43.90	4	43.74	44.05	-3.9	5,133	-0.08%
2021/05/05	0	42.45	0	0.00	42.45	0	5,123	0.00%
2021/05/04	0	0.00	1	42.45	42.45	-1	5,168	-0.02%
2021/05/03	4	43.30	1	43.10	42.80	3	5,148	0.06%
2021/04/29	0	0.00	0.5	43.50	43.45	-0.5	5,159	-0.01%
2021/04/22	0.4	42.60	0	0.00	42.60	0.4	5,200	0.01%
2021/04/20	5	43.15	0	0.00	43.00	5	5,189	0.10%
2021/04/19	1	42.60	0.6	42.80	43.00	0.4	5,194	0.01%
2021/04/16	0.1	42.00	0	0.00	42.45	0.1	5,165	0.00%
2021/04/15	0	0.00	2	42.10	42.15	-2	5,255	-0.04%
2021/04/12	0	0.00	1.1	41.83	41.90	-1.1	5,238	-0.02%
2021/04/09	0.1	41.25	0	0.00	41.25	0.1	5,252	0.00%
2021/04/08	0	41.20	0	0.00	41.20	0	5,284	0.00%
2021/04/07	0	41.44	0	0.00	41.60	0	5,366	0.00%
2021/04/06	0	0.00	2	41.35	41.20	-2	5,352	-0.04%
2021/04/01	0.5	41.75	0	0.00	41.55	0.5	5,306	0.01%
2021/03/30	0	41.80	2	41.50	41.80	-2	5,197	-0.04%
2021/03/29	2.1	41.16	0	0.00	41.40	2.1	5,142	0.04%
2021/03/26	1	41.50	0	0.00	41.40	1	5,104	0.02%
2021/03/23	0	0.00	3	40.45	40.40	-3	5,091	-0.06%
2021/03/22	0	0.00	1	40.50	40.50	-1	5,113	-0.02%
2021/03/19	8	40.13	2	40.20	40.40	6	5,137	0.12%
2021/03/18	0	0.00	2	41.70	40.80	-2	5,025	-0.04%
2021/03/17	1	41.10	10	41.30	41.05	-9	5,060	-0.18%
2021/03/16	1	41.50	0	0.00	41.35	1	5,070	0.02%
2021/03/15	2	41.35	0	0.00	41.25	2	5,112	0.04%
2021/03/12	2.1	40.56	1	40.80	41.00	1.1	5,124	0.02%
2021/03/11	3	41.23	10	40.55	40.65	-7	5,153	-0.14%
2021/03/10	0	40.40	4	40.30	40.70	-4	5,100	-0.08%
2021/03/09	0	40.45	0	0.00	40.45	0	5,044	0.00%
2021/03/08	0	0.00	3	40.00	39.60	-3	4,938	-0.06%
2021/03/04	3	39.20	0	0.00	39.65	3	5,061	0.06%
2021/03/03	0	40.25	0	0.00	40.05	0	5,026	0.00%
2021/02/25	0	0.00	1	40.65	40.80	-1	4,739	-0.02%
2021/02/24	10	40.25	0	0.00	39.85	10	4,709	0.21%
2021/02/23	1	39.70	0	0.00	39.85	1	4,696	0.02%
2021/02/18	0	0.00	1	39.95	39.65	-1	4,731	-0.02%
2021/02/17	0	39.10	0	0.00	39.70	0	4,769	0.00%
2021/01/29	0	38.50	3	37.80	37.40	-3	4,785	-0.06%
2021/01/28	0.2	38.50	0	0.00	38.25	0.2	4,680	0.00%
2021/01/26	3	38.68	1	38.85	38.60	2	4,602	0.04%
2021/01/25	2	39.00	0	0.00	38.90	2	4,572	0.04%
2021/01/22	3	39.05	0	0.00	39.00	3	4,609	0.07%
2021/01/13	0	41.70	9	42.19	42.20	-9	4,386	-0.21%
2021/01/11	1	42.30	0	0.00	42.45	1	4,384	0.02%
2021/01/08	0	0.00	3	42.00	42.50	-3	4,359	-0.07%
2021/01/07	0.1	41.45	2	41.60	41.45	-1.9	4,240	-0.05%
2021/01/06	0	0.00	10	41.25	41.00	-10	4,254	-0.24%
2020/12/31	0	0.00	1	41.20	41.10	-1	4,149	-0.02%
2020/12/30	0	40.80	0	0.00	41.05	0	4,085	0.00%
2020/12/29	0.1	39.90	1	40.05	40.05	-0.9	4,007	-0.02%
2020/12/18	0	0.00	4	40.20	40.20	-4	4,376	-0.09%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/11	0	0.00	6.6	39.66	40.00	-6.6	4,364	-0.15%
2020/12/09	1.2	38.70	2.1	38.48	39.15	-0.9	4,238	-0.02%
2020/12/08	2	39.00	0	0.00	38.95	2	4,158	0.05%
2020/12/03	0	0.00	1	39.90	40.00	-1	4,081	-0.02%
2020/12/01	0.1	39.90	2	39.35	39.90	-1.9	4,135	-0.05%
2020/11/30	1	39.35	0	0.00	39.00	1	4,131	0.02%
2020/11/27	0	0.00	0.3	42.95	39.90	-0.3	3,938	-0.01%
2020/11/25	4	40.30	2	40.20	40.15	2	4,011	0.05%
2020/11/24	0	0.00	3	40.32	40.30	-3	4,045	-0.07%
2020/11/23	0	0.00	1	40.40	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	7	40.24	40.30	-7	4,045	-0.17%
2020/11/19	1	40.50	0	0.00	40.50	1	4,125	0.02%
2020/11/18	1	40.80	0	0.00	40.95	1	4,134	0.02%
2020/11/16	0	0.00	1	40.45	40.50	-1	4,208	-0.02%
2020/11/13	4	39.60	0.2	40.05	39.90	3.8	4,178	0.09%
2020/11/11	2.1	40.01	0	0.00	40.20	2.1	4,196	0.05%
2020/11/10	0	0.00	8	39.68	39.55	-8	4,093	-0.20%
2020/11/06	1	38.40	0.1	38.62	38.60	0.9	3,958	0.02%
2020/11/03	0.1	38.35	0	0.00	38.35	0.1	4,027	0.00%
2020/11/02	1	37.10	1	37.95	37.95	0	4,040	0.00%
2020/10/30	1	37.05	1	37.25	37.05	0	4,024	0.00%
2020/10/29	2	37.58	0	0.00	37.55	2	3,929	0.05%
2020/10/28	2	37.90	0	0.00	38.10	2	3,951	0.05%
2020/10/26	5.1	38.35	0	0.00	38.30	5.1	4,014	0.13%
2020/10/22	0.1	38.70	0	0.00	38.50	0.1	4,100	0.00%
2020/10/21	2.2	38.25	0	0.00	38.05	2.2	4,055	0.05%
2020/10/20	2	38.10	0	0.00	38.15	2	4,063	0.05%
2020/10/16	0.2	38.10	0	0.00	38.00	0.2	4,012	0.00%
2020/10/15	2	38.10	0	0.00	38.05	2	4,022	0.05%
2020/10/14	1	38.80	0	0.00	38.55	1	3,997	0.03%
2020/10/13	1	38.40	0	0.00	38.60	1	3,935	0.03%
2020/09/30	0	0.00	1	39.80	38.85	-1	4,255	-0.02%
2020/09/29	0.2	39.45	0	0.00	39.10	0.2	4,224	0.00%
2020/09/28	1	38.75	2	39.30	39.40	-1	4,249	-0.02%
2020/09/25	0	0.00	1	38.20	38.40	-1	4,276	-0.02%
2020/09/24	6	37.49	0	0.00	37.35	6	4,235	0.14%
2020/09/23	4	39.00	1	38.90	38.90	3	4,120	0.07%
2020/09/11	0	0.00	1	40.20	40.45	-1	4,229	-0.02%
2020/09/10	2	40.30	0	0.00	40.35	2	4,270	0.05%
2020/09/09	2	40.20	0	0.00	40.55	2	4,314	0.05%
2020/09/07	2	40.90	0	0.00	40.90	2	4,374	0.05%
2020/09/02	0	41.65	0	0.00	41.50	0	4,416	0.00%
2020/09/01	2	41.85	0	0.00	41.75	2	4,454	0.04%
2020/08/28	0	0.00	1	42.30	42.20	-1	4,500	-0.02%
2020/08/27	1	41.90	0	0.00	42.00	1	4,585	0.02%
2020/08/26	1	41.80	1	42.15	42.15	0	4,615	0.00%
2020/08/25	2	41.75	1	42.25	42.35	1	4,657	0.02%
2020/08/24	3	41.58	0	0.00	41.35	3	4,690	0.06%
2020/08/20	2	41.70	0	0.00	41.55	2	4,726	0.04%
2020/08/19	1	43.50	0	0.00	43.00	1	4,719	0.02%
2020/08/18	1	43.35	0	0.00	43.40	1	4,748	0.02%
2020/08/13	0	0.00	3	43.70	43.85	-3	4,787	-0.06%
2020/08/11	2	43.80	0	0.00	43.40	2	4,824	0.04%
2020/08/10	0	0.00	10	43.75	43.70	-10	4,804	-0.21%
2020/08/07	0	0.00	12	42.93	42.90	-12	4,813	-0.25%
2020/08/06	1	42.70	1	43.00	43.00	0	4,802	0.00%
2020/08/05	1	41.75	0	0.00	41.85	1	4,839	0.02%
2020/08/04	4	41.70	0	0.00	41.65	4	4,852	0.08%
2020/08/03	7	41.62	0	0.00	41.45	7	4,872	0.14%
2020/07/30	1	42.15	2	42.40	42.85	-1	4,830	-0.02%
2020/07/28	6	42.48	4	42.60	42.55	2	4,915	0.04%
2020/07/27	7	42.79	0	0.00	42.50	7	4,935	0.14%
2020/07/24	5	44.05	0.5	43.85	43.55	4.5	4,958	0.09%
2020/07/22	3.5	45.07	0	0.00	45.00	3.5	5,046	0.07%
2020/07/21	0	0.00	9	45.09	45.50	-9	5,053	-0.18%
2020/07/20	1	44.35	1	44.60	44.55	0	5,053	0.00%
2020/07/17	2	45.00	0	45.10	44.75	2	5,087	0.04%
2020/07/16	10	45.17	0	0.00	44.80	10	5,154	0.19%
2020/07/15	7	47.65	5	47.64	47.75	2	5,083	0.04%
2020/07/14	0	0.00	2	47.43	47.45	-2	5,051	-0.04%
2020/07/13	3	47.17	0	0.00	47.00	3	5,064	0.06%
2020/07/10	3	47.63	0	0.00	47.50	3	5,090	0.06%
2020/07/09	0	0.00	2	48.35	48.20	-2	5,125	-0.04%
2020/07/08	0	0.00	10	47.82	48.00	-10	5,105	-0.20%
2020/07/07	10	47.55	0	0.00	47.50	10	5,139	0.19%
2020/07/06	0	0.00	2.7	47.60	47.45	-2.7	5,132	-0.05%
2020/07/03	0.3	47.00	0	0.00	47.00	0.3	5,150	0.01%
2020/07/02	2	46.75	0	0.00	46.80	2	5,184	0.04%
2020/07/01	0	0.00	3	45.98	46.20	-3	5,234	-0.06%
2020/06/30	0.1	45.50	2	45.45	45.55	-1.9	5,274	-0.04%
2020/06/29	0.1	45.05	10	45.00	44.95	-9.9	5,335	-0.19%
2020/06/24	1.3	45.20	0	0.00	45.10	1.3	5,375	0.02%
2020/06/23	2	45.30	1	45.80	45.20	1	5,452	0.02%
2020/06/22	3	45.08	0	0.00	45.15	3	5,502	0.05%
2020/06/19	1	44.85	3	45.38	45.20	-2	5,620	-0.04%
2020/06/18	3	44.88	1	45.10	45.10	2	5,688	0.04%
2020/06/17	2	45.25	6	45.53	45.40	-4	5,694	-0.07%
2020/06/16	4	45.35	17	45.73	45.15	-13	5,842	-0.22%
2020/06/15	2	44.10	2	44.40	44.05	0	6,057	0.00%
2020/06/12	4	44.66	0	0.00	44.50	4	6,159	0.06%
2020/06/11	10	46.01	0	0.00	45.40	10	6,330	0.16%
2020/06/10	0	0.00	4	46.48	46.75	-4	6,467	-0.06%
2020/06/09	3	45.55	6	46.03	46.10	-3	6,656	-0.05%
2020/06/08	0	0.00	3	45.90	46.00	-3	6,759	-0.04%
2020/06/05	4	44.95	2	45.10	45.20	2	6,826	0.03%
2020/06/04	7	45.05	4	45.40	45.10	3	6,977	0.04%
2020/06/03	0.3	44.60	6	44.30	44.75	-5.7	7,157	-0.08%
2020/06/02	2	43.58	1	43.75	43.40	1	7,199	0.01%
2020/06/01	0.1	43.50	6	43.45	43.50	-5.9	7,206	-0.08%
2020/05/29	3	42.18	0	0.00	42.80	3	7,149	0.04%
2020/05/27	7	42.67	0.2	42.70	42.50	6.8	7,052	0.10%
2020/05/26	0.1	43.15	9	43.04	42.90	-8.9	7,077	-0.13%
2020/05/25	6	41.62	4	41.75	41.75	2	7,038	0.03%
2020/05/22	5	42.85	0	0.00	42.55	5	6,994	0.07%
2020/05/21	3	43.55	3	43.75	43.40	0	6,988	0.00%
2020/05/20	3	43.25	0	0.00	43.40	3	7,017	0.04%
2020/05/19	0	0.00	3	43.45	43.35	-3	7,027	-0.04%
2020/05/18	0.4	42.30	0	0.00	42.25	0.4	7,034	0.01%
2020/05/15	5	42.20	3	42.80	42.25	2	7,038	0.03%
2020/05/14	5	42.75	0	0.00	42.55	5	7,001	0.07%
2020/05/13	1	43.05	0	0.00	43.10	1	6,953	0.01%
2020/05/12	15	43.33	10	43.63	43.45	5	6,996	0.07%
2020/05/11	0	0.00	0.4	44.15	44.05	-0.4	6,939	-0.01%
2020/05/08	0	0.00	1	43.80	43.60	-1	6,918	-0.01%
2020/05/06	6.1	42.43	4	42.95	42.80	2.1	6,911	0.03%
2020/05/04	6	41.88	5	42.54	42.40	1	6,921	0.01%
2020/04/30	2	44.35	0	0.00	44.15	2	6,891	0.03%
2020/04/27	0.1	42.20	3	42.15	42.10	-2.9	7,119	-0.04%
2020/04/24	2	40.68	0	0.00	40.60	2	7,109	0.03%
2020/04/23	1	40.65	0	0.00	40.90	1	7,178	0.01%
2020/04/22	1	40.40	1	40.80	40.75	0	7,152	0.00%
2020/04/21	6	40.99	2	40.95	40.95	4	7,139	0.06%
2020/04/20	2	42.75	0	0.00	42.50	2	7,137	0.03%
2020/04/17	0	0.00	1	43.30	42.70	-1	7,175	-0.01%
2020/04/16	2	42.53	0	0.00	42.35	2	7,079	0.03%
2020/04/15	10	43.60	7	43.34	43.20	3	7,024	0.04%
2020/04/14	0.5	42.00	3	41.75	41.95	-2.5	6,942	-0.04%
2020/04/13	0	0.00	1	40.55	40.70	-1	6,880	-0.01%
2020/04/10	4	40.88	0	0.00	41.10	4	6,883	0.06%
2020/04/08	1	39.80	5	40.45	40.40	-4	6,811	-0.06%
2020/04/07	0.1	40.00	0	0.00	39.90	0.1	6,741	0.00%
2020/04/01	1	38.80	0	0.00	38.50	1	6,628	0.02%
2020/03/30	2	38.75	4	38.60	39.55	-2	6,435	-0.03%
2020/03/27	5	40.22	1	39.70	40.00	4	6,355	0.06%
2020/03/26	5	40.08	3	40.50	40.10	2	6,246	0.03%
2020/03/25	3.1	40.09	2	40.50	40.60	1.1	6,339	0.02%
2020/03/24	0	0.00	2	38.90	38.70	-2	6,220	-0.03%
2020/03/19	2.4	35.84	0	0.00	35.00	2.4	5,875	0.04%
2020/03/17	1	37.10	0	0.00	38.25	1	5,582	0.02%
2020/03/16	2	41.00	0	0.00	39.60	2	5,376	0.04%
2020/03/13	9	40.98	0	0.00	42.20	9	5,213	0.17%
2020/03/11	2	47.05	2	47.00	47.00	0	4,818	0.00%
2020/03/10	0	0.00	2.5	46.79	47.40	-2.5	4,691	-0.05%
2020/03/09	6	47.03	0	0.00	46.10	6	4,548	0.13%
2020/03/06	7	49.51	0	0.00	49.60	7	4,262	0.16%
2020/03/05	2	50.60	0	0.00	51.00	2	4,155	0.05%
2020/03/04	0.1	50.40	0	0.00	50.40	0.1	4,292	0.00%
2020/02/27	0	50.40	0	0.00	50.30	0	4,411	0.00%
2020/02/25	0.1	51.00	0	0.00	50.90	0.1	4,304	0.00%
2020/02/21	0.1	52.00	0	0.00	52.00	0.1	4,260	0.00%
2020/02/19	0	0.00	1	52.40	52.10	-1	4,226	-0.02%
2020/02/17	5	51.20	0	0.00	51.40	5	4,238	0.12%
2020/02/07	0.1	50.80	0	0.00	50.80	0.1	4,449	0.00%
2020/02/06	0.1	50.90	5	51.00	50.60	-4.9	4,507	-0.11%
2020/02/04	0.5	50.20	0	0.00	50.10	0.5	4,485	0.01%
2020/02/03	0	49.90	0	0.00	49.60	0	4,482	0.00%
2020/01/31	2	50.40	0	0.00	50.00	2	4,445	0.04%
2020/01/30	0.1	50.40	0	0.00	50.10	0.1	4,312	0.00%
2020/01/20	0.1	53.00	0	0.00	53.10	0.1	4,140	0.00%
2020/01/16	0	0.00	0.3	52.40	52.20	-0.3	4,159	-0.01%
2020/01/07	0	51.10	1	51.80	50.90	-1	4,518	-0.02%
2020/01/06	2.1	51.80	0	0.00	51.70	2.1	4,590	0.05%
2020/01/03	0.1	52.10	0	0.00	52.30	0.1	4,623	0.00%
2019/12/31	0	52.00	0	0.00	52.00	0	4,671	0.00%
2019/12/27	0.1	52.50	1	52.50	52.70	-0.9	4,715	-0.02%
2019/12/26	0	52.30	0	0.00	52.40	0	4,776	0.00%
2019/12/25	0.1	51.90	0	0.00	51.90	0.1	4,858	0.00%
2019/12/20	0.1	52.20	1	52.30	52.50	-0.9	5,206	-0.02%
2019/12/12	0	0.00	1	50.50	50.60	-1	7,321	-0.01%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/09	0	0.00	8	50.30	50.30	-8	7,917	-0.10%
2019/12/06	1.1	50.41	1	50.30	50.30	0.1	8,120	0.00%
2019/12/03	0	0.00	1	49.55	49.60	-1	8,824	-0.01%
2019/11/29	1	50.00	0	0.00	49.90	1	8,988	0.01%
2019/11/25	0.1	51.60	0	0.00	51.40	0.1	8,950	0.00%
2019/11/19	0.1	52.10	0	0.00	52.10	0.1	9,605	0.00%
2019/11/14	0	0.00	1	51.00	51.50	-1	10,009	-0.01%
2019/11/13	2	51.80	0	0.00	51.60	2	10,077	0.02%
2019/11/08	0	0.00	1	53.00	53.00	-1	10,224	-0.01%
2019/11/07	0	0.00	1	53.80	53.40	-1	10,253	-0.01%
2019/11/06	5	53.50	4	54.03	53.90	1	10,213	0.01%
2019/11/05	0	0.00	3	53.20	53.50	-3	10,193	-0.03%
2019/11/04	2	51.90	0	0.00	52.40	2	10,178	0.02%
2019/10/30	0.1	52.50	4	52.23	52.50	-3.9	10,440	-0.04%
2019/10/28	0	0.00	1	51.90	51.90	-1	10,597	-0.01%
2019/10/25	1.1	51.92	4	52.30	52.10	-2.9	10,630	-0.03%
2019/10/24	4	51.73	6	52.23	52.20	-2	10,693	-0.02%
2019/10/23	2	51.25	2	51.20	51.20	0	10,763	0.00%
2019/10/22	3.1	51.31	3	51.47	51.50	0.1	10,847	0.00%
2019/10/21	0.1	51.20	4	51.10	51.20	-3.9	10,832	-0.04%
2019/10/18	15	51.05	33	51.05	51.00	-18	10,784	-0.17%
2019/10/17	0	0.00	1	52.10	51.80	-1	10,492	-0.01%
2019/10/16	2	51.60	0	0.00	52.10	2	10,450	0.02%
2019/10/14	2	51.80	0	0.00	51.90	2	10,441	0.02%
2019/10/04	0	0.00	1	51.30	51.60	-1	10,342	-0.01%
2019/10/03	1	51.40	0	0.00	51.30	1	10,339	0.01%
2019/09/26	0	52.50	0	0.00	52.10	0	10,338	0.00%
2019/09/25	1.1	52.17	0	0.00	52.70	1.1	10,214	0.01%
2019/09/24	4	54.25	0	0.00	54.00	4	10,140	0.04%
2019/09/20	0	55.90	0	0.00	55.70	0	10,165	0.00%
2019/09/19	0.1	55.30	0	0.00	55.10	0.1	8,339	0.00%
2019/09/17	0	0.00	11	54.57	54.70	-11	8,011	-0.14%
2019/09/16	0	0.00	5	56.00	56.00	-5	7,890	-0.06%
2019/09/12	3	54.80	0	0.00	54.60	3	7,586	0.04%
2019/09/11	1	54.40	0.9	54.80	54.80	0.1	7,505	0.00%
2019/09/09	0	0.00	4	54.50	54.90	-4	7,321	-0.05%
2019/09/06	0	0.00	5	52.00	53.30	-5	7,064	-0.07%
2019/09/05	5	50.90	10	51.05	51.30	-5	6,784	-0.07%
2019/09/04	3	49.80	0	0.00	51.10	3	6,777	0.04%
2019/08/30	0.1	50.80	0	0.00	50.80	0.1	6,596	0.00%
2019/08/28	0	0.00	0.2	49.40	49.40	-0.2	6,424	0.00%
2019/08/27	0	49.65	25	49.54	49.65	-25	6,398	-0.39%
2019/08/26	27.2	49.85	0	0.00	50.00	27.2	6,280	0.43%
2019/08/23	1	50.10	1	49.90	49.75	0	6,204	0.00%
2019/08/22	10	47.90	0	0.00	48.70	10	6,189	0.16%
2019/08/20	2	48.08	0	0.00	48.30	2	6,389	0.03%
2019/08/19	0.1	48.70	1	48.20	48.45	-0.9	6,588	-0.01%
2019/08/16	1	47.60	0	0.00	48.00	1	6,638	0.02%
2019/08/15	0	46.85	0	0.00	46.85	0	6,585	0.00%
2019/08/13	2	47.10	1	47.20	46.80	1	6,763	0.01%
2019/08/12	7	48.13	0	0.00	48.05	7	6,673	0.10%
2019/08/07	4.3	48.56	1	48.90	48.30	3.3	6,700	0.05%
2019/08/06	1	48.95	1	49.30	49.05	0	6,675	0.00%
2019/08/05	1	49.35	0	0.00	50.00	1	6,615	0.02%
2019/08/02	0	0.00	1	48.85	48.85	-1	6,542	-0.02%
2019/08/01	1	50.10	7	50.03	50.20	-6	6,471	-0.09%
2019/07/29	4	51.90	2	51.90	52.10	2	6,237	0.03%
2019/07/26	2	52.10	1	51.80	51.90	1	6,269	0.02%
2019/07/25	3.1	52.13	0	0.00	51.70	3.1	6,292	0.05%
2019/07/23	0	0.00	2	55.45	55.30	-2	6,101	-0.03%
2019/07/22	0.1	56.00	0	0.00	56.00	0.1	6,103	0.00%
2019/07/19	0.1	56.70	0	0.00	56.30	0.1	6,123	0.00%
2019/07/16	1	56.50	0	0.00	56.20	1	6,119	0.02%
2019/07/11	0	0.00	1	57.20	57.50	-1	6,120	-0.02%
2019/07/03	1.1	55.51	0	0.00	55.60	1.1	6,021	0.02%
2019/06/27	0	0.00	1	57.50	57.70	-1	5,974	-0.02%
2019/06/20	1.1	56.98	0	0.00	56.80	1.1	6,275	0.02%
2019/06/19	0.1	57.10	1	57.00	57.40	-0.9	6,257	-0.01%
2019/06/18	6	55.32	5	54.80	56.00	1	6,229	0.02%
2019/06/17	0	0.00	5	54.70	54.50	-5	6,235	-0.08%
2019/06/12	0	56.10	0	0.00	56.10	0	6,180	0.00%
2019/06/11	0.3	58.10	0	0.00	58.10	0.3	6,217	0.00%
2019/06/10	0	0.00	3	58.03	58.20	-3	6,415	-0.05%
2019/06/06	0	0.00	0	57.90	57.90	0	6,411	0.00%
2019/05/31	1	58.10	0	0.00	58.10	1	6,590	0.02%
2019/05/30	2	57.25	5	57.00	57.50	-3	6,664	-0.05%
2019/05/29	0.1	56.20	0	0.00	56.20	0.1	7,396	0.00%
2019/05/28	0	56.90	1	55.40	57.40	-1	10,894	-0.01%
2019/05/27	1.3	57.19	13	56.47	56.80	-11.7	10,729	-0.11%
2019/05/24	10	57.03	0	0.00	57.80	10	10,925	0.09%
2019/05/23	2	54.55	20	54.10	54.90	-18	10,937	-0.16%
2019/05/22	2	52.95	0	0.00	53.90	2	11,227	0.02%
2019/05/21	2	53.35	0	0.00	53.80	2	11,442	0.02%
2019/05/20	5.2	52.81	0	0.00	52.60	5.2	11,663	0.04%
2019/05/14	5	50.50	5	50.82	50.90	0	12,395	0.00%
2019/05/10	0	0.00	1	50.60	50.70	-1	13,197	-0.01%
2019/05/08	2	49.00	2	49.63	50.30	0	13,174	0.00%
2019/05/07	4	50.09	4	49.80	49.80	0	13,292	0.00%
2019/05/06	6	50.06	6	50.00	50.00	0	13,337	0.00%
2019/05/03	14	50.11	14	50.36	50.90	0	13,339	0.00%
2019/05/02	9	50.11	9	50.17	50.40	0	13,322	0.00%
2019/04/30	6	48.98	7	49.27	49.80	-1	13,245	-0.01%
2019/04/29	0.1	49.00	0	0.00	49.00	0.1	13,283	0.00%
2019/04/26	0	0.00	1	48.60	48.90	-1	13,278	-0.01%
2019/04/24	0.1	48.35	0	0.00	48.35	0.1	13,426	0.00%
2019/04/23	0.1	47.95	0	0.00	47.95	0.1	13,569	0.00%
2019/04/22	0	0.00	10	48.30	48.20	-10	13,736	-0.07%
2019/04/19	0.1	48.60	0	0.00	48.60	0.1	13,889	0.00%
2019/04/12	0	0.00	0.1	48.70	48.70	-0.1	14,208	0.00%
2019/03/29	0.1	48.50	0	0.00	48.70	0.1	14,204	0.00%
2019/03/28	0	0.00	1	47.75	48.00	-1	14,310	-0.01%
2019/03/26	0	47.90	1	47.85	47.90	-1	14,394	-0.01%
2019/03/21	0	0.00	10	47.50	47.50	-10	14,298	-0.07%
2019/03/20	0.1	47.55	0	0.00	47.90	0.1	14,275	0.00%
2019/03/19	0.1	47.35	11	47.25	47.50	-10.9	14,212	-0.08%
2019/03/14	0	47.10	0	0.00	47.10	0	14,105	0.00%
2019/03/13	0.1	46.60	1	46.20	46.50	-0.9	14,027	-0.01%
2019/03/08	10	45.03	0	0.00	44.95	10	13,719	0.07%
2019/03/07	1	45.45	0	0.00	45.50	1	13,759	0.01%
2019/03/06	1	45.70	5	45.67	46.00	-4	13,770	-0.03%
2019/03/05	0	0.00	1	46.05	46.10	-1	13,745	-0.01%
2019/03/04	11	46.44	11	46.39	46.10	0	13,664	0.00%
2019/02/27	0	0.00	1	45.15	47.90	-1	12,945	-0.01%
2019/02/26	3	45.10	10	44.90	44.90	-7	9,352	-0.07%
2019/02/25	8	46.60	4	45.35	45.70	4	9,048	0.04%
2019/02/22	0	0.00	10	46.90	47.20	-10	8,648	-0.12%
2019/02/20	21	46.05	0	0.00	46.30	21	8,048	0.26%
2019/02/19	0.1	45.20	0	0.00	45.20	0.1	7,864	0.00%
2019/02/18	12	45.10	0	0.00	45.20	12	7,592	0.16%
2019/02/13	1	44.90	0	0.00	45.00	1	7,377	0.01%
2019/02/12	0	44.80	3	45.90	44.70	-3	7,076	-0.04%
2019/01/30	0	0.00	2	43.65	43.90	-2	6,475	-0.03%
2019/01/29	0	0.00	10	43.25	43.30	-10	6,470	-0.15%
2019/01/28	0	43.30	0	0.00	43.30	0	6,485	0.00%
2019/01/25	2	44.10	1	43.35	43.70	1	6,421	0.02%
2019/01/24	0	44.00	1	44.25	43.95	-1	6,367	-0.02%
2019/01/22	0	43.80	0	0.00	43.85	0	6,682	0.00%
2019/01/21	2.1	43.75	5	43.71	43.75	-2.9	6,802	-0.04%
2019/01/18	1	43.10	3	43.00	43.15	-2	6,779	-0.03%
2019/01/17	3	42.80	0	0.00	43.05	3	6,836	0.04%
2019/01/16	7	42.57	2	42.40	42.60	5	6,917	0.07%
2019/01/15	1	43.25	7	43.41	43.20	-6	6,867	-0.09%
2019/01/14	0	0.00	5	42.05	42.50	-5	6,947	-0.07%
2019/01/11	0	0.00	5	41.54	41.60	-5	7,042	-0.07%
2019/01/10	0	0.00	5	41.15	41.20	-5	6,906	-0.07%
2019/01/09	0	0.00	7	40.69	40.70	-7	6,758	-0.10%
2019/01/07	0	0.00	10	40.10	40.20	-10	6,602	-0.15%
2019/01/03	5	39.70	0	0.00	40.10	5	6,564	0.08%
2018/12/28	0	0.00	4	40.20	40.20	-4	6,414	-0.06%
2018/12/27	0	0.00	5	40.10	40.15	-5	6,359	-0.08%
2018/12/25	5	39.40	5	39.80	39.75	0	6,330	0.00%
2018/12/24	0	0.00	6	39.70	39.65	-6	6,303	-0.10%
2018/12/21	0	0.00	5	40.23	40.40	-5	6,249	-0.08%
2018/12/20	0	40.20	6	40.23	40.25	-6	6,011	-0.10%
2018/12/19	0.1	40.00	5	39.90	40.15	-4.9	5,909	-0.08%
2018/12/13	5	39.20	0	0.00	39.65	5	5,676	0.09%
2018/12/12	3	39.40	0	0.00	39.25	3	5,660	0.05%
2018/12/11	0	0.00	1	39.25	39.25	-1	5,640	-0.02%
2018/12/04	0	0.00	2	39.40	39.20	-2	5,514	-0.04%
2018/11/29	4	38.80	0	0.00	38.80	4	5,433	0.07%
2018/11/26	0	0.00	3	39.87	39.95	-3	5,137	-0.06%
2018/11/23	0	0.00	1	39.10	39.20	-1	5,006	-0.02%
2018/11/21	0	0.00	1	39.05	38.90	-1	4,947	-0.02%
2018/11/20	1	38.90	0	0.00	38.90	1	4,922	0.02%
2018/11/19	0	0.00	1	39.20	39.20	-1	4,897	-0.02%
2018/11/16	5	38.85	0	0.00	38.55	5	4,834	0.10%
2018/11/15	2	38.80	0	0.00	39.05	2	4,719	0.04%
2018/11/14	3	38.87	0	0.00	39.15	3	4,687	0.06%
2018/11/13	1	40.70	2	40.90	40.80	-1	4,481	-0.02%
2018/11/07	2	39.95	5	39.85	39.95	-3	4,057	-0.07%
2018/11/06	2	39.00	0	0.00	38.95	2	3,813	0.05%
2018/11/05	0	0.00	1	38.65	38.70	-1	3,685	-0.03%
2018/11/02	0	0.00	6	38.33	38.60	-6	3,639	-0.16%
2018/11/01	0	0.00	2	38.43	38.50	-2	3,550	-0.06%
2018/10/31	1	38.30	1	38.55	38.45	0	3,506	0.00%
2018/10/30	6	37.67	1	37.65	38.40	5	3,406	0.15%
2018/10/29	0	0.00	2	37.33	37.35	-2	3,056	-0.07%
2018/10/25	2	36.18	0	0.00	36.20	2	2,746	0.07%
2018/10/24	3	36.75	0	0.00	36.80	3	2,647	0.11%
2018/10/23	2	36.95	4	36.80	36.55	-2	2,497	-0.08%
2018/10/22	1	37.40	0	0.00	37.35	1	2,391	0.04%
2018/10/19	0	0.00	72	35.77	36.90	-72	2,126	-3.39%