上海商銀 (5876)-元富-板橋券商分點個股進出

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
47.50
漲跌
▲1.40
漲幅
+3.04%
成交量
21,693張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	6	47.35	47.50	-6	6,319	-0.09%
2024/05/15	0	0.00	0.1	46.45	46.25	-0.1	5,672	0.00%
2024/05/13	0	0.00	0.3	46.75	46.85	-0.3	5,540	0.00%
2024/05/10	0	0.00	80	46.51	46.90	-80	5,515	-1.45%
2024/05/08	0	0.00	3	46.50	46.70	-3	5,490	-0.05%
2024/05/06	0.1	47.00	0.1	46.80	46.90	0	5,398	0.00%
2024/05/02	0.1	46.85	5	46.95	46.95	-4.9	5,247	-0.09%
2024/04/30	0	0.00	0.1	46.50	46.45	-0.1	5,131	0.00%
2024/04/29	0	46.05	1	46.15	46.40	-1	5,088	-0.02%
2024/04/25	8	45.18	0	0.00	45.20	8	5,001	0.16%
2024/04/22	1	45.35	1	45.60	45.55	0	5,059	0.00%
2024/04/19	0	0.00	644	45.06	45.00	-644	5,005	-12.87%	大賣/鉅額交易
2024/04/16	0	0.00	1	46.40	46.10	-1	4,882	-0.02%
2024/04/12	0	0.00	6	47.15	47.50	-6	4,759	-0.13%
2024/04/10	0	0.00	3	47.40	47.45	-3	4,670	-0.06%
2024/04/08	320	46.52	1	46.70	46.70	319	4,660	6.85%	大買/鉅額交易
2024/04/03	325	46.27	0	0.00	45.95	325	4,637	7.01%	大買/鉅額交易
2024/04/02	1	46.45	0	0.00	46.35	1	4,661	0.02%
2024/04/01	2	46.58	0	0.00	46.50	2	4,731	0.04%
2024/03/27	3	47.40	0	0.00	48.00	3	4,031	0.07%
2024/03/21	0	0.00	1	47.70	47.80	-1	3,893	-0.03%
2024/03/15	0	0.00	2	46.05	46.40	-2	3,598	-0.06%
2024/03/13	0	0.00	10	45.40	45.40	-10	3,384	-0.30%
2024/03/08	2	44.28	4	44.63	44.75	-2	3,436	-0.06%
2024/03/07	2	44.15	2	44.70	44.70	0	3,473	0.00%
2024/03/05	0	44.75	0	0.00	44.45	0	3,730	0.00%
2024/03/04	2	44.45	0	0.00	44.70	2	3,840	0.05%
2024/02/29	10	44.65	10	45.00	45.00	0	4,205	0.00%
2024/02/19	0.1	44.50	1	44.70	44.85	-0.9	4,645	-0.02%
2024/02/16	2	43.90	0	0.00	44.20	2	4,721	0.04%
2024/02/15	5	44.10	0	0.00	44.10	5	4,721	0.11%
2024/02/05	0	44.50	0	0.00	44.20	0	4,695	0.00%
2024/02/02	0	0.00	1	44.55	44.80	-1	4,686	-0.02%
2024/02/01	1	44.70	0	0.00	44.95	1	4,698	0.02%
2024/01/30	5	44.30	0	0.00	44.30	5	4,700	0.11%
2024/01/23	1	44.25	0	0.00	44.25	1	4,944	0.02%
2024/01/22	1	44.70	0	0.00	44.30	1	5,007	0.02%
2024/01/08	0	46.30	0	0.00	46.30	0	4,923	0.00%
2024/01/05	0	46.30	0	0.00	46.35	0	4,930	0.00%
2023/12/22	0	0.00	17	45.31	45.35	-17	4,954	-0.34%
2023/12/21	4	44.78	0	0.00	45.20	4	4,940	0.08%
2023/12/20	6	45.23	0	0.00	45.15	6	4,895	0.12%
2023/12/19	7	45.20	0	0.00	45.40	7	4,875	0.14%
2023/12/15	0	0.00	9.1	45.75	45.55	-9.1	4,900	-0.19%
2023/12/14	0	0.00	1	46.10	46.25	-1	4,807	-0.02%
2023/12/07	0	0.00	1	45.60	45.70	-1	4,865	-0.02%
2023/12/06	0.1	46.32	0	0.00	46.35	0.1	4,858	0.00%
2023/12/05	0	46.10	0	0.00	45.90	0	4,794	0.00%
2023/11/27	0	0.00	8	46.15	45.75	-8	4,290	-0.19%
2023/11/17	0	0.00	5	45.85	45.80	-5	3,786	-0.13%
2023/11/08	0	0.00	2	44.75	44.85	-2	3,726	-0.05%
2023/11/07	0	44.90	0	0.00	44.90	0	3,722	0.00%
2023/11/06	0	44.50	1	44.60	44.65	-1	3,685	-0.03%
2023/11/03	0	0.00	1	44.20	44.60	-1	3,628	-0.03%
2023/10/24	0	42.80	0	0.00	42.95	0	3,391	0.00%
2023/10/06	0	43.40	0	0.00	43.40	0	3,304	0.00%
2023/10/05	2	42.55	2	42.70	42.40	0	3,278	0.00%
2023/09/18	0	0.00	2	43.38	43.35	-2	3,574	-0.06%
2023/09/15	1	43.35	0	0.00	43.65	1	3,639	0.03%
2023/09/14	0	0.00	1	43.60	43.70	-1	3,695	-0.03%
2023/09/12	2	42.60	0	0.00	42.80	2	3,828	0.05%
2023/09/08	1	42.55	7	42.65	42.65	-6	3,842	-0.16%
2023/09/07	2	42.35	0	0.00	42.60	2	3,885	0.05%
2023/09/06	7	42.26	0	0.00	42.20	7	3,886	0.18%
2023/09/05	0	42.75	0	0.00	42.70	0	3,837	0.00%
2023/09/04	1	42.85	0	0.00	43.00	1	3,832	0.03%
2023/09/01	0	0.00	15	43.08	43.30	-15	3,882	-0.39%
2023/08/31	3	42.90	0	0.00	42.60	3	3,892	0.08%
2023/08/30	12	42.70	0	0.00	42.80	12	3,829	0.31%
2023/08/29	1	43.20	0	0.00	43.20	1	3,868	0.03%
2023/08/09	0	0.00	1	44.15	44.20	-1	5,425	-0.02%
2023/08/08	0	44.20	0	0.00	44.10	0	5,448	0.00%
2023/08/07	0	44.35	0	0.00	44.35	0	5,432	0.00%
2023/08/04	1	44.00	3	43.90	43.95	-2	5,476	-0.04%
2023/08/02	1	44.00	0	0.00	43.85	1	5,465	0.02%
2023/07/31	3	44.35	2	44.05	44.05	1	5,505	0.02%
2023/07/26	0	0.00	1	44.25	44.40	-1	5,657	-0.02%
2023/07/21	1	44.50	54	44.47	43.90	-53	5,730	-0.92%
2023/07/20	0	0.00	228	44.51	44.40	-228	5,713	-3.99%	大賣/鉅額交易
2023/07/17	6	44.63	0	0.00	44.70	6	5,588	0.11%
2023/07/13	2	43.95	1	44.15	43.95	1	5,609	0.02%
2023/07/11	0	0.00	42	43.70	43.50	-42	5,576	-0.75%
2023/07/10	1	43.95	1	43.30	43.35	0	5,570	0.00%
2023/07/07	0	0.00	4	42.95	43.35	-4	5,520	-0.07%
2023/07/06	2	43.90	1	43.75	43.40	1	5,453	0.02%
2023/07/05	0	46.05	15	46.05	46.05	-15	5,251	-0.28%
2023/07/04	183	46.10	1	46.15	46.15	182	5,194	3.50%	大買/鉅額交易
2023/07/03	146	45.81	0	0.00	45.90	146	5,182	2.82%	大買/鉅額交易
2023/06/30	5	45.55	0	0.00	45.40	5	5,212	0.10%
2023/06/29	2	45.65	0	0.00	45.65	2	5,183	0.04%
2023/06/26	11	45.50	0	0.00	45.45	11	5,194	0.21%
2023/06/12	0	0.00	1	46.25	46.25	-1	5,126	-0.02%
2023/06/08	0	0.00	2	46.20	46.20	-2	5,296	-0.04%
2023/06/07	1	46.55	0	0.00	46.55	1	5,374	0.02%
2023/06/06	0	46.00	0	0.00	46.25	0	5,337	0.00%
2023/06/05	0	46.00	0	0.00	45.80	0	5,346	0.00%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/17	1	47.00	0	0.00	47.00	1	3,785	0.03%
2023/05/08	0	46.25	0.1	46.20	46.35	-0.1	3,655	0.00%
2023/05/05	0	46.20	0	0.00	46.20	0	3,617	0.00%
2023/05/04	1	45.50	0	0.00	45.55	1	3,600	0.03%
2023/05/03	0.1	45.55	0	0.00	45.50	0.1	3,585	0.00%
2023/04/27	0	0.00	0.1	46.05	46.00	-0.1	3,683	0.00%
2023/04/26	1	46.45	0	0.00	46.80	1	3,651	0.03%
2023/04/25	0	46.85	0	0.00	46.50	0	3,620	0.00%
2023/04/20	0	46.50	0	0.00	46.35	0	3,662	0.00%
2023/04/18	1	46.70	0	0.00	46.65	1	3,717	0.03%
2023/04/17	0	0.00	1	47.15	47.15	-1	3,734	-0.03%
2023/04/13	0	0.00	1	47.00	47.05	-1	3,780	-0.03%
2023/04/10	0	46.85	0	0.00	46.90	0	3,831	0.00%
2023/04/07	0	46.45	0	0.00	46.40	0	3,843	0.00%
2023/04/06	0	46.60	0	0.00	46.45	0	3,885	0.00%
2023/03/24	0	0.00	6	46.90	46.70	-6	4,362	-0.14%
2023/03/14	1	44.50	0	0.00	44.55	1	4,320	0.02%
2023/03/10	5	46.28	0	0.00	45.85	5	4,257	0.12%
2023/03/09	2.2	47.27	0	0.00	47.30	2.2	4,265	0.05%
2023/03/07	0	47.65	0	0.00	47.85	0	4,519	0.00%
2023/03/06	0.6	47.41	2	47.80	47.80	-1.4	4,598	-0.03%
2023/03/03	2	47.13	0	0.00	47.30	2	4,629	0.04%
2023/03/02	1	47.35	0	0.00	47.15	1	4,687	0.02%
2023/02/23	0	0.00	20	47.90	47.85	-20	4,686	-0.43%
2023/02/14	0	0.00	1	47.25	47.30	-1	5,144	-0.02%
2023/02/10	0	0.00	1	47.00	47.05	-1	5,250	-0.02%
2023/02/07	0	46.65	0	0.00	46.80	0	5,422	0.00%
2023/02/06	0	46.80	0	0.00	46.60	0	5,497	0.00%
2023/02/03	0	0.00	1	46.90	47.20	-1	5,540	-0.02%
2023/02/01	1	46.60	0	46.90	47.10	1	5,626	0.02%
2023/01/31	0	46.95	0	0.00	46.60	0	5,647	0.00%
2023/01/30	0	48.00	1	47.60	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2	47.10	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	3	46.73	46.80	-3	5,560	-0.05%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/09	0	46.00	3	45.88	46.25	-3	5,910	-0.05%
2023/01/06	0	45.20	0	0.00	45.25	0	5,947	0.00%
2023/01/05	0	45.50	1	45.30	45.50	-1	6,021	-0.02%
2023/01/04	0	0.00	24	44.70	44.95	-24	6,008	-0.40%
2023/01/03	0	44.25	0	0.00	44.25	0	6,037	0.00%
2022/12/29	0	0.00	1	43.70	43.90	-1	6,044	-0.02%
2022/12/27	0	0.00	1	44.25	44.25	-1	6,015	-0.02%
2022/12/26	0	44.25	0	0.00	44.05	0	6,042	0.00%
2022/12/23	0	0.00	1	44.20	44.25	-1	6,076	-0.02%
2022/12/21	14	43.72	5	43.93	43.75	9	6,124	0.15%
2022/12/20	34	44.68	14	44.89	44.50	20	6,004	0.33%
2022/12/09	0	47.80	0	0.00	47.80	0	5,835	0.00%
2022/12/08	0	0.00	1	48.10	48.05	-1	5,842	-0.02%
2022/12/07	0	47.90	0	0.00	47.90	0	5,824	0.00%
2022/12/06	0	46.80	0	0.00	46.80	0	5,774	0.00%
2022/12/05	0	47.20	0	0.00	47.05	0	5,756	0.00%
2022/12/02	0	0.00	0.1	48.40	48.20	-0.1	5,675	0.00%
2022/12/01	0	48.90	4	48.75	48.95	-4	5,692	-0.07%
2022/11/24	4	45.83	0	0.00	46.05	4	5,539	0.07%
2022/11/23	0	45.75	10	45.45	45.80	-10	5,521	-0.18%
2022/11/21	5	44.50	5	45.10	45.10	0	5,451	0.00%
2022/11/18	11	44.75	0	0.00	44.85	11	5,443	0.20%
2022/11/17	0	0.00	0	45.40	45.35	0	5,402	0.00%
2022/11/15	0	46.40	0	0.00	46.40	0	5,319	0.00%
2022/11/09	10	44.80	10	45.30	45.30	0	5,191	0.00%
2022/11/08	10	44.80	10	45.30	45.30	0	5,139	0.00%
2022/11/07	0	45.45	0	0.00	45.45	0	5,097	0.00%
2022/10/17	0	47.05	0	0.00	47.35	0	4,324	0.00%
2022/10/13	0	47.75	0	0.00	48.05	0	4,207	0.00%
2022/10/06	0	49.15	0	0.00	49.35	0	4,117	0.00%
2022/10/05	0	48.70	0	0.00	48.80	0	4,141	0.00%
2022/10/03	1	48.70	0	0.00	48.70	1	4,173	0.02%
2022/09/22	0	0.00	0.1	48.60	48.60	-0.1	4,298	0.00%
2022/09/15	0	0.00	0.2	49.00	49.25	-0.2	4,391	0.00%
2022/09/14	0.2	48.65	0	0.00	48.55	0.2	4,391	0.00%
2022/09/13	0	49.55	0.2	49.80	49.60	-0.2	4,417	0.00%
2022/09/12	0	49.25	0	0.00	49.55	0	4,472	0.00%
2022/09/06	0	49.25	0	0.00	49.55	0	4,591	0.00%
2022/09/05	0	48.65	0	0.00	49.00	0	4,604	0.00%
2022/08/26	0	0.00	0	50.70	50.40	0	4,612	0.00%
2022/08/22	0	51.20	0	0.00	51.30	0	5,292	0.00%
2022/08/11	0.1	52.90	0	0.00	53.00	0.1	5,837	0.00%
2022/08/09	0	51.80	0	0.00	52.10	0	5,848	0.00%
2022/08/08	0	51.20	0	0.00	51.60	0	5,858	0.00%
2022/08/05	0	51.00	0.2	50.79	51.10	-0.2	5,863	0.00%
2022/08/01	0	0.00	3	49.85	50.50	-3	5,872	-0.05%
2022/07/28	1	49.90	6	49.88	49.95	-5	5,884	-0.08%
2022/07/26	8	49.60	0	0.00	49.80	8	5,840	0.14%
2022/07/25	0	0.00	0	49.00	49.30	0	5,842	0.00%
2022/07/15	0.1	47.85	0	0.00	47.45	0.1	5,905	0.00%
2022/07/14	0.1	48.56	0	0.00	48.60	0.1	5,921	0.00%
2022/07/13	0	0.00	1	49.00	48.85	-1	5,886	-0.02%
2022/07/07	0	49.40	0	0.00	49.70	0	5,819	0.00%
2022/07/06	0	50.70	0	0.00	51.10	0	5,763	0.00%
2022/07/05	0	52.10	0	0.00	52.50	0	5,743	0.00%
2022/06/30	4	53.38	4	53.37	53.10	0	5,711	0.00%
2022/06/29	0	0.00	2	53.90	54.50	-2	5,651	-0.04%
2022/06/28	3	54.13	7	54.14	54.40	-4	5,611	-0.07%
2022/06/27	4	54.35	7	54.63	54.30	-3	5,655	-0.05%
2022/06/24	7	54.03	15.2	54.01	53.90	-8.2	5,613	-0.15%
2022/06/23	15.1	53.78	11.1	54.11	54.00	4	5,552	0.07%
2022/06/22	2.1	53.18	3	52.90	52.90	-0.9	5,471	-0.02%
2022/06/21	3	53.07	2	52.95	53.10	1	5,509	0.02%
2022/06/20	23	52.22	14.1	52.00	51.80	8.9	5,533	0.16%
2022/06/16	2.1	52.54	2	52.90	52.50	0.1	5,422	0.00%
2022/06/15	0	52.30	1	52.60	52.30	-1	5,447	-0.02%
2022/06/14	1	50.50	0	0.00	51.40	1	5,455	0.02%
2022/06/13	1	51.10	1	50.70	50.70	0	5,434	0.00%
2022/06/10	3	52.37	4	52.45	52.10	-1	5,306	-0.02%
2022/06/09	4	52.05	5	52.24	52.20	-1	5,271	-0.02%
2022/06/08	2	52.65	2	52.95	52.80	0	5,229	0.00%
2022/06/07	2	52.35	3	52.73	52.60	-1	5,235	-0.02%
2022/06/06	0	52.14	1	52.40	52.50	-1	5,137	-0.02%
2022/06/02	1	51.90	1	51.90	51.90	0	5,096	0.00%
2022/06/01	3	51.60	5	51.70	51.70	-2	5,073	-0.04%
2022/05/31	1	50.60	2	51.55	50.60	-1	4,930	-0.02%
2022/05/30	1	51.60	1	51.80	50.70	0	4,642	0.00%
2022/05/27	0	0.00	2.1	50.88	50.90	-2.1	4,473	-0.05%
2022/05/26	0	0.00	2.2	49.99	50.10	-2.2	4,352	-0.05%
2022/05/25	0	0.00	1	50.00	49.30	-1	4,375	-0.02%
2022/05/24	0.1	50.20	0	0.00	50.00	0.1	4,233	0.00%
2022/05/23	0	0.00	0	49.65	49.65	0	4,095	0.00%
2022/05/20	0	0.00	24	48.00	48.20	-24	3,976	-0.60%
2022/05/18	0	0.00	1	47.00	47.30	-1	3,844	-0.03%
2022/05/16	0	0.00	1	46.25	46.25	-1	3,847	-0.03%
2022/05/13	0	0.00	2	46.80	46.80	-2	3,830	-0.05%
2022/05/12	2	45.90	0	0.00	45.95	2	3,823	0.05%
2022/05/11	0	46.30	0	0.00	46.85	0	3,821	0.00%
2022/05/09	0.1	47.12	12	47.23	47.00	-11.9	3,835	-0.31%
2022/05/06	2	48.55	0	0.00	48.35	2	3,827	0.05%
2022/05/05	1	48.50	2	49.03	48.60	-1	3,877	-0.03%
2022/05/04	1.1	48.49	2	48.13	48.10	-0.9	4,008	-0.02%
2022/05/03	1	48.60	0	0.00	48.60	1	4,096	0.02%
2022/04/29	3	49.10	0	0.00	49.00	3	4,131	0.07%
2022/04/28	0.1	48.10	0	0.00	48.75	0.1	4,160	0.00%
2022/04/15	0	0.00	3	49.55	49.55	-3	4,739	-0.06%
2022/04/14	5	50.00	0	0.00	49.75	5	4,786	0.10%
2022/04/13	10	51.00	10	51.00	51.00	0	4,790	0.00%
2022/04/12	0	0.00	8	50.53	50.30	-8	4,761	-0.17%
2022/04/11	0	50.40	1	50.10	50.50	-1	4,731	-0.02%
2022/04/07	26	49.67	0	0.00	49.05	26	4,671	0.56%
2022/04/06	0	50.60	20	50.65	51.00	-20	4,643	-0.43%
2022/04/01	0	0.00	20	49.70	49.95	-20	4,553	-0.44%
2022/03/31	0	0.00	10	50.40	50.20	-10	4,504	-0.22%
2022/03/30	0	0.00	0.5	50.00	50.30	-0.5	4,454	-0.01%
2022/03/29	0	0.00	0.2	49.65	49.90	-0.2	4,385	0.00%
2022/03/28	2	48.50	2	48.95	49.70	0	4,369	0.00%
2022/03/25	6	49.00	6	49.55	49.55	0	4,366	0.00%
2022/03/24	0.1	49.81	6	49.90	50.00	-5.9	4,353	-0.14%
2022/03/23	0.1	49.55	0.9	49.50	49.85	-0.8	4,291	-0.02%
2022/03/22	0	0.00	4	49.05	49.05	-4	4,223	-0.09%
2022/03/21	0	0.00	0.2	48.75	48.80	-0.2	4,216	0.00%
2022/03/18	0.2	48.30	30.2	48.51	48.80	-30	4,216	-0.71%
2022/03/17	20.2	47.80	20	48.20	48.15	0.2	4,142	0.00%
2022/03/16	2	45.50	3	46.62	46.80	-1	4,049	-0.02%
2022/03/15	0	0.00	0.1	46.20	46.20	-0.1	4,022	0.00%
2022/03/14	0.1	46.10	0	0.00	46.25	0.1	4,039	0.00%
2022/03/11	0.1	46.05	0	0.00	45.70	0.1	4,063	0.00%
2022/03/10	0	46.75	0.1	46.75	46.80	-0.1	4,069	0.00%
2022/03/09	1	45.50	1	45.15	45.20	0	4,022	0.00%
2022/03/08	0	44.80	0	0.00	44.80	0	4,030	0.00%
2022/03/07	0	45.60	0	0.00	45.45	0	3,996	0.00%
2022/03/04	0	46.90	0	0.00	46.90	0	4,060	0.00%
2022/03/03	0.1	47.35	0	0.00	47.50	0.1	4,085	0.00%
2022/03/02	0	0.00	2	47.70	47.65	-2	4,126	-0.05%
2022/03/01	0	0.00	2.1	47.36	47.55	-2.1	4,115	-0.05%
2022/02/25	0	46.25	0	0.00	45.80	0	4,078	0.00%
2022/02/24	3	46.12	0	0.00	46.25	3	3,985	0.08%
2022/02/23	0	47.40	0	0.00	47.45	0	3,960	0.00%
2022/02/22	2	47.50	0	0.00	47.15	2	3,970	0.05%
2022/02/18	11	48.00	0	0.00	48.00	11	4,030	0.27%
2022/02/17	0	0.00	9	48.95	48.75	-9	4,037	-0.22%
2022/02/16	9	48.23	0	0.00	48.10	9	4,019	0.22%
2022/02/15	5	48.30	0	48.70	48.30	5	4,022	0.12%
2022/02/14	0	49.00	0	0.00	49.15	0	4,008	0.00%
2022/02/11	0.1	49.00	0	0.00	49.30	0.1	3,981	0.00%
2022/02/10	4	48.40	4	48.95	48.95	0	3,969	0.00%
2022/02/09	0	48.70	0	0.00	48.90	0	3,930	0.00%
2022/02/08	0	48.60	0	0.00	48.80	0	3,870	0.00%
2022/02/07	0	48.00	1	47.50	47.95	-1	3,825	-0.03%
2022/01/24	2	47.60	3.3	47.70	47.65	-1.3	3,491	-0.04%
2022/01/21	1.1	47.50	0	0.00	47.55	1.1	3,501	0.03%
2022/01/20	0	0.00	1	48.50	48.45	-1	3,446	-0.03%
2022/01/17	0	0.00	1	48.50	48.45	-1	3,378	-0.03%
2022/01/14	17	48.65	0	0.00	48.60	17	3,305	0.51%
2022/01/13	12	48.91	12	49.65	49.65	0	3,235	0.00%
2022/01/12	6	49.25	18	49.71	50.00	-12	3,029	-0.40%
2022/01/11	1.1	48.69	2	48.50	48.70	-0.9	2,791	-0.03%
2022/01/10	0	0.00	1	48.05	48.25	-1	2,697	-0.04%
2022/01/07	0	0.00	8	48.00	48.20	-8	2,692	-0.30%
2022/01/06	0	47.60	0	0.00	47.85	0	2,628	0.00%
2022/01/05	0	47.40	0	0.00	47.55	0	2,594	0.00%
2021/12/23	0	0.00	4	47.45	47.40	-4	2,755	-0.15%
2021/12/22	0	0.00	2	47.00	47.00	-2	2,782	-0.07%
2021/12/21	2	46.70	2	47.10	46.85	0	2,808	0.00%
2021/12/20	4	46.50	0	0.00	46.80	4	2,825	0.14%
2021/12/17	0	0.00	2	47.35	47.35	-2	2,811	-0.07%
2021/12/13	5	46.85	5	47.07	47.10	0	2,955	0.00%
2021/12/10	0	47.05	0	0.00	47.05	0	3,000	0.00%
2021/12/09	0	0.00	2	47.65	47.70	-2	3,015	-0.07%
2021/12/07	7	46.48	10	47.23	47.50	-3	2,991	-0.10%
2021/12/06	5	46.45	5	46.95	46.80	0	2,988	0.00%
2021/12/03	5	46.50	5	46.95	46.95	0	3,007	0.00%
2021/12/02	0	0.00	6	46.96	47.00	-6	3,029	-0.20%
2021/12/01	5	45.50	5	46.45	46.55	0	3,054	0.00%
2021/11/30	5	45.75	7	46.31	46.35	-2	3,065	-0.07%
2021/11/26	8	46.09	0.1	45.85	45.75	7.9	2,964	0.27%
2021/11/25	5	47.00	0	0.00	47.20	5	3,015	0.17%
2021/11/24	10	47.25	11	47.52	47.55	-1	3,150	-0.03%
2021/11/23	5	46.45	8	46.89	46.95	-3	3,347	-0.09%
2021/11/22	0	0.00	8	46.98	47.00	-8	3,390	-0.24%
2021/11/19	0	0.00	2	46.75	46.75	-2	3,371	-0.06%
2021/11/18	1	46.70	8	46.58	46.70	-7	3,363	-0.21%
2021/11/17	6	45.43	0	0.00	45.60	6	3,278	0.18%
2021/11/15	0	0.00	2	45.50	45.60	-2	3,310	-0.06%
2021/11/12	0	0.00	2	45.20	45.20	-2	3,297	-0.06%
2021/11/11	0	0.00	3	44.90	44.90	-3	3,329	-0.09%
2021/11/10	0	44.55	0	0.00	44.70	0	3,339	0.00%
2021/11/09	0	0.00	7	44.95	44.95	-7	3,354	-0.21%
2021/11/08	7	44.40	7	44.85	44.55	0	3,366	0.00%
2021/11/05	0	44.25	1	44.45	44.60	-1	3,389	-0.03%
2021/11/03	2	43.93	0	0.00	44.00	2	3,409	0.06%
2021/11/02	0	0.00	1	44.40	44.40	-1	3,445	-0.03%
2021/10/28	0	0.00	0.5	44.35	44.40	-0.5	3,439	-0.01%
2021/10/21	0	0.00	3	45.05	44.80	-3	3,687	-0.08%
2021/10/20	0	0.00	3	44.95	44.95	-3	3,678	-0.08%
2021/10/19	0	0.00	2	44.65	44.55	-2	3,676	-0.05%
2021/10/15	0	0.00	2	44.45	44.45	-2	3,722	-0.05%
2021/10/14	0	0.00	5	44.00	43.70	-5	3,714	-0.13%
2021/10/12	2	43.36	5	43.60	43.80	-3	3,783	-0.08%
2021/10/08	2	43.50	0	0.00	43.50	2	3,732	0.05%
2021/10/07	0	44.15	8	44.08	44.20	-8	3,744	-0.21%
2021/10/06	0	43.60	0	43.10	43.30	0	3,760	0.00%
2021/10/05	0	43.10	0	0.00	43.10	0	3,751	0.00%
2021/10/01	2	43.60	0	0.00	43.30	2	3,798	0.05%
2021/09/30	0	0.00	2	44.45	44.40	-2	3,751	-0.05%
2021/09/29	4	43.76	0	0.00	44.05	4	3,719	0.11%
2021/09/28	2	44.00	2	44.45	44.45	0	3,690	0.00%
2021/09/23	0	0.00	2	44.50	44.55	-2	3,664	-0.05%
2021/09/22	3	43.92	0	0.00	43.60	3	3,673	0.08%
2021/09/17	0	0.00	1	46.00	45.35	-1	3,597	-0.03%
2021/09/16	0	0.00	10	45.70	46.00	-10	3,548	-0.28%
2021/09/15	4	45.20	0	0.00	45.75	4	3,481	0.11%
2021/09/10	0	45.50	10	45.75	45.75	-10	3,529	-0.28%
2021/09/09	4	45.10	4	45.75	45.75	0	3,585	0.00%
2021/09/08	0	0.00	6	45.60	45.60	-6	3,560	-0.17%
2021/09/07	0	45.05	13	45.14	45.20	-13	3,569	-0.36%
2021/09/06	0	44.90	3	45.05	45.05	-3	3,537	-0.08%
2021/09/03	0	0.00	3	44.70	44.70	-3	3,495	-0.09%
2021/09/02	3	43.75	5	44.44	43.75	-2	3,482	-0.06%
2021/09/01	1	44.65	6	44.20	44.65	-5	3,480	-0.14%
2021/08/31	4	44.51	10	44.53	45.00	-6	3,425	-0.18%
2021/08/30	1	43.15	6	44.02	44.30	-5	3,336	-0.15%
2021/08/27	2	43.70	24	43.37	43.90	-22	3,196	-0.69%
2021/08/26	2	40.85	8	41.50	41.60	-6	2,980	-0.20%
2021/08/25	3	40.85	0	0.00	41.25	3	2,934	0.10%
2021/08/24	15	40.96	0	0.00	41.25	15	2,923	0.51%
2021/08/18	0	0.00	5	41.20	41.40	-5	3,614	-0.14%
2021/08/17	1	41.55	0	0.00	41.55	1	3,720	0.03%
2021/08/16	0	41.20	0	0.00	41.15	0	3,708	0.00%
2021/08/13	2	41.05	2	41.40	41.40	0	3,792	0.00%
2021/08/12	2	41.40	0	0.00	41.60	2	3,840	0.05%
2021/08/10	1	41.65	0	0.00	41.60	1	3,973	0.03%
2021/08/09	5	41.60	5	42.05	42.05	0	4,066	0.00%
2021/08/06	4	41.50	4	42.00	41.85	0	4,121	0.00%
2021/08/05	0	42.90	0	0.00	42.15	0	4,193	0.00%
2021/07/29	0	0.00	2	41.63	41.85	-2	4,574	-0.04%
2021/07/28	1	42.25	0	0.00	41.30	1	4,553	0.02%
2021/07/27	1	44.85	0	0.00	44.80	1	4,514	0.02%
2021/07/26	30	44.90	15	45.00	45.00	15	4,526	0.33%
2021/07/23	20	45.13	0	0.00	45.10	20	4,560	0.44%
2021/07/20	10	44.73	0	0.00	44.65	10	4,684	0.21%
2021/07/19	40	45.08	40	45.43	45.40	0	4,736	0.00%
2021/07/13	0	45.15	16	45.38	45.40	-16	4,843	-0.33%
2021/07/12	15	45.03	0	0.00	44.90	15	4,853	0.31%
2021/07/06	0	45.20	0	0.00	45.25	0	5,008	0.00%
2021/07/05	0	45.20	0	0.00	45.25	0	5,043	0.00%
2021/07/01	3	44.80	3	45.05	45.05	0	5,066	0.00%
2021/06/28	0	0.00	1	45.40	45.20	-1	5,181	-0.02%
2021/06/25	0	0.00	1	45.30	45.20	-1	5,245	-0.02%
2021/06/23	0	0.00	9.1	45.11	45.25	-9.1	5,318	-0.17%
2021/06/22	0	0.00	6	44.55	44.30	-6	5,296	-0.11%
2021/06/10	3	44.41	11	44.79	45.00	-8	5,513	-0.14%
2021/06/09	0	44.80	0	0.00	45.00	0	5,553	0.00%
2021/06/08	0	44.90	0	0.00	45.05	0	5,562	0.00%
2021/06/07	5	44.50	0	0.00	45.00	5	5,659	0.09%
2021/06/04	6	44.90	0	0.00	45.15	6	5,725	0.10%
2021/06/03	0	0.00	6	45.70	45.70	-6	5,844	-0.10%
2021/06/02	0	45.25	2	45.40	45.50	-2	5,888	-0.03%
2021/06/01	0	0.00	3	45.33	45.35	-3	5,934	-0.05%
2021/05/31	0	0.00	2	45.43	45.40	-2	6,012	-0.03%
2021/05/28	6	44.65	0	0.00	45.25	6	6,048	0.10%
2021/05/27	0	0.00	15	45.60	45.60	-15	6,010	-0.25%
2021/05/26	0	0.00	12	45.31	45.35	-12	5,613	-0.21%
2021/05/25	4	45.20	20	45.10	45.20	-16	5,631	-0.28%
2021/05/21	3	43.80	8	44.38	44.35	-5	5,571	-0.09%
2021/05/18	0	0.00	7.6	43.38	43.60	-7.6	5,446	-0.14%
2021/05/14	0	0.00	9	42.54	42.65	-9	5,399	-0.17%
2021/05/12	2	41.25	0	0.00	41.50	2	5,268	0.04%
2021/05/11	0	43.35	0	0.00	43.40	0	5,080	0.00%
2021/05/10	5	44.50	13	44.72	44.50	-8	5,059	-0.16%
2021/05/06	0	43.70	8	43.71	43.90	-8	5,165	-0.15%
2021/05/05	0	42.45	0	0.00	42.45	0	5,123	0.00%
2021/05/04	4	42.53	1	43.20	42.45	3	5,168	0.06%
2021/05/03	4	43.00	3.3	42.98	42.80	0.7	5,148	0.01%
2021/04/29	3	43.43	4	43.73	43.45	-1	5,159	-0.02%
2021/04/28	0	0.00	9	43.77	43.95	-9	5,160	-0.17%
2021/04/27	4	43.00	4	43.50	43.50	0	5,269	0.00%
2021/04/26	0	0.00	1	43.15	43.30	-1	5,269	-0.02%
2021/04/23	2	42.95	6	42.98	43.00	-4	5,228	-0.08%
2021/04/22	1	42.45	10	42.60	42.60	-9	5,200	-0.17%
2021/04/21	1	42.50	0	0.00	42.45	1	5,186	0.02%
2021/04/20	3	42.80	0	0.00	43.00	3	5,189	0.06%
2021/04/19	6.5	42.90	1	42.85	43.00	5.5	5,194	0.11%
2021/04/16	0	0.00	5	42.45	42.45	-5	5,165	-0.10%
2021/04/15	15	41.97	6	42.21	42.15	9	5,255	0.17%
2021/04/14	6	42.40	15	42.37	42.40	-9	5,288	-0.17%
2021/04/13	0	0.00	12	42.25	42.10	-12	5,275	-0.23%
2021/04/12	1	41.85	0	0.00	41.90	1	5,238	0.02%
2021/04/09	1	41.15	0	0.00	41.25	1	5,252	0.02%
2021/04/08	4	41.23	0	0.00	41.20	4	5,284	0.08%
2021/04/07	6	41.37	0	0.00	41.60	6	5,366	0.11%
2021/04/06	0	41.45	5	41.55	41.20	-5	5,352	-0.09%
2021/04/01	6	41.60	0	0.00	41.55	6	5,306	0.11%
2021/03/31	0	0.00	35	41.91	41.95	-35	5,250	-0.67%
2021/03/30	0	0.00	16	41.64	41.80	-16	5,197	-0.31%
2021/03/29	15	41.02	15	41.40	41.40	0	5,142	0.00%
2021/03/26	5	41.05	5	41.45	41.40	0	5,104	0.00%
2021/03/25	0	0.00	2	40.95	41.15	-2	5,066	-0.04%
2021/03/24	5	40.44	70	40.80	40.70	-65	5,106	-1.27%
2021/03/23	9	40.46	0	0.00	40.40	9	5,091	0.18%
2021/03/22	0	0.00	2	40.15	40.50	-2	5,113	-0.04%
2021/03/17	2	41.10	0	0.00	41.05	2	5,060	0.04%
2021/03/16	0	0.00	2	41.65	41.35	-2	5,070	-0.04%
2021/03/12	0.1	40.90	7	41.00	41.00	-6.9	5,124	-0.14%
2021/03/11	12	40.63	0	0.00	40.65	12	5,153	0.23%
2021/03/10	0	0.00	2	40.60	40.70	-2	5,100	-0.04%
2021/03/09	0	40.45	0	0.00	40.45	0	5,044	0.00%
2021/03/08	9	39.50	0	0.00	39.60	9	4,938	0.18%
2021/03/05	0	39.65	1	39.90	39.40	-1	4,910	-0.02%
2021/03/04	1	39.15	0	0.00	39.65	1	5,061	0.02%
2021/03/03	1	40.05	16.2	40.11	40.05	-15.2	5,026	-0.30%
2021/03/02	13	39.59	0	0.00	39.35	13	4,947	0.26%
2021/02/26	10	39.65	0	0.00	39.90	10	4,912	0.20%
2021/02/25	0	0.00	4	40.65	40.80	-4	4,739	-0.08%
2021/02/24	0	0.00	2	40.15	39.85	-2	4,709	-0.04%
2021/02/19	1	39.20	0	0.00	39.20	1	4,714	0.02%
2021/02/18	0	0.00	3	39.70	39.65	-3	4,731	-0.06%
2021/02/17	6	38.90	0	0.00	39.70	6	4,769	0.13%
2021/02/05	0	38.80	0	0.00	38.75	0	4,674	0.00%
2021/02/04	3	38.30	0	0.00	38.70	3	4,665	0.06%
2021/02/03	3	38.12	3	38.30	38.70	0	4,755	0.00%
2021/02/01	1	38.30	0	0.00	38.20	1	4,825	0.02%
2021/01/29	17.1	37.93	0	0.00	37.40	17.1	4,785	0.36%
2021/01/28	3	38.25	1	38.35	38.25	2	4,680	0.04%
2021/01/27	0.2	38.90	0	0.00	38.60	0.2	4,609	0.00%
2021/01/25	6	38.92	0	0.00	38.90	6	4,572	0.13%
2021/01/22	1.2	39.03	0	0.00	39.00	1.2	4,609	0.03%
2021/01/21	21	39.17	1	39.95	39.10	20	4,588	0.44%
2021/01/20	6	39.75	0	0.00	39.00	6	4,531	0.13%
2021/01/19	0	0.00	20	41.25	41.10	-20	4,362	-0.46%
2021/01/15	0	0.00	3.7	41.93	41.75	-3.7	4,295	-0.09%
2021/01/13	0	0.00	20	42.20	42.20	-20	4,386	-0.46%
2021/01/12	0	0.00	6	41.93	42.00	-6	4,377	-0.14%
2021/01/11	36	42.25	3	42.05	42.45	33	4,384	0.75%
2021/01/08	0	42.45	5	42.45	42.50	-5	4,359	-0.11%
2021/01/07	0	0.00	2.8	41.49	41.45	-2.8	4,240	-0.07%
2021/01/06	2	41.00	0	0.00	41.00	2	4,254	0.05%
2021/01/05	0	41.45	11	41.16	41.35	-11	4,220	-0.26%
2020/12/30	0	0.00	6	40.97	41.05	-6	4,085	-0.15%
2020/12/28	2	40.00	0	0.00	40.00	2	4,016	0.05%
2020/12/14	5	39.95	0	0.00	39.95	5	4,362	0.11%
2020/12/11	0	0.00	2	39.75	40.00	-2	4,364	-0.05%
2020/12/09	0	39.05	0	0.00	39.15	0	4,238	0.00%
2020/12/08	2	39.00	0	0.00	38.95	2	4,158	0.05%
2020/12/07	0	39.85	0	0.00	39.80	0	4,116	0.00%
2020/12/04	1	40.20	0	0.00	40.20	1	4,095	0.02%
2020/12/03	0	0.00	1	39.45	40.00	-1	4,081	-0.02%
2020/11/30	2	39.40	0	0.00	39.00	2	4,131	0.05%
2020/11/26	5	40.04	0	0.00	40.20	5	3,937	0.13%
2020/11/24	2	40.35	0	0.00	40.30	2	4,045	0.05%
2020/11/23	0.2	40.70	0	0.00	40.60	0.2	4,042	0.00%
2020/11/19	0	0.00	0.1	40.45	40.50	-0.1	4,125	0.00%
2020/11/18	0	0.00	2	40.95	40.95	-2	4,134	-0.05%
2020/11/16	0	0.00	7	40.27	40.50	-7	4,208	-0.17%
2020/11/13	2	39.55	0	0.00	39.90	2	4,178	0.05%
2020/11/12	13	39.88	0	0.00	39.80	13	4,197	0.31%
2020/11/11	50	40.20	0	0.00	40.20	50	4,196	1.19%
2020/11/10	11	39.55	1	39.50	39.55	10	4,093	0.24%
2020/11/06	0	38.70	0	0.00	38.60	0	3,958	0.00%
2020/11/05	0	38.80	0	0.00	38.60	0	4,000	0.00%
2020/11/04	2	38.20	0	0.00	38.20	2	4,007	0.05%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/29	2	37.55	0	0.00	37.55	2	3,929	0.05%
2020/10/28	2	38.00	0	0.00	38.10	2	3,951	0.05%
2020/10/27	2	37.85	0	0.00	38.05	2	3,992	0.05%
2020/10/23	0	0.00	0.1	38.50	38.20	-0.1	4,040	0.00%
2020/10/16	2	38.15	0	0.00	38.00	2	4,012	0.05%
2020/10/14	2	38.30	0	0.00	38.55	2	3,997	0.05%
2020/10/12	1.5	38.67	0	0.00	38.95	1.5	4,027	0.04%
2020/10/06	0	39.45	0	0.00	39.30	0	4,228	0.00%
2020/10/05	0	39.35	0	0.00	38.85	0	4,239	0.00%
2020/09/28	0	0.00	0.4	39.50	39.40	-0.4	4,249	-0.01%
2020/09/25	0.2	38.50	0	0.00	38.40	0.2	4,276	0.01%
2020/09/24	15	37.50	4	37.45	37.35	11	4,235	0.26%
2020/09/23	6.2	39.02	0	0.00	38.90	6.2	4,120	0.15%
2020/09/22	0	0.00	1	40.20	39.50	-1	4,105	-0.02%
2020/09/21	0	0.00	4.4	40.26	40.20	-4.4	4,069	-0.11%
2020/09/15	5	40.62	0	0.00	40.80	5	4,079	0.12%
2020/09/11	2	40.25	1	40.30	40.45	1	4,229	0.02%
2020/09/10	10	40.43	0	0.00	40.35	10	4,270	0.23%
2020/09/09	2	40.30	0	0.00	40.55	2	4,314	0.05%
2020/09/08	0	41.00	0	0.00	40.80	0	4,341	0.00%
2020/09/07	3	40.95	0	0.00	40.90	3	4,374	0.07%
2020/09/03	1	41.75	0	0.00	41.80	1	4,380	0.02%
2020/09/02	1	41.30	0	0.00	41.50	1	4,416	0.02%
2020/08/31	3	42.08	0	0.00	41.80	3	4,454	0.07%
2020/08/28	1	42.20	0	0.00	42.20	1	4,500	0.02%
2020/08/26	0	0.00	0.2	42.90	42.15	-0.2	4,615	0.00%
2020/08/25	5	42.40	5.2	42.79	42.35	-0.2	4,657	0.00%
2020/08/24	5.2	41.32	0	0.00	41.35	5.2	4,690	0.11%
2020/08/20	7	42.34	0	0.00	41.55	7	4,726	0.15%
2020/08/19	21	43.33	0	0.00	43.00	21	4,719	0.44%
2020/08/18	5	43.42	0	0.00	43.40	5	4,748	0.11%
2020/08/14	0	0.00	4	44.00	44.00	-4	4,773	-0.08%
2020/08/12	4	43.20	0	0.00	43.40	4	4,815	0.08%
2020/08/11	5	43.43	5	43.99	43.40	0	4,824	0.00%
2020/08/10	10	43.88	1	43.60	43.70	9	4,804	0.19%
2020/08/07	0	0.00	1	42.90	42.90	-1	4,813	-0.02%
2020/08/06	0	43.10	5	42.90	43.00	-5	4,802	-0.10%
2020/08/05	0	42.05	0	0.00	41.85	0	4,839	0.00%
2020/08/03	2	41.53	0	0.00	41.45	2	4,872	0.04%
2020/07/31	0	0.00	10	42.60	42.35	-10	4,847	-0.21%
2020/07/30	6	42.33	0	0.00	42.85	6	4,830	0.12%
2020/07/29	4	42.50	1	43.05	42.30	3	4,854	0.06%
2020/07/28	2	42.55	1	42.35	42.55	1	4,915	0.02%
2020/07/27	6	42.91	0	0.00	42.50	6	4,935	0.12%
2020/07/24	12	43.78	0	0.00	43.55	12	4,958	0.24%
2020/07/23	1	44.55	0	0.00	44.60	1	4,972	0.02%
2020/07/22	0	0.00	1	45.00	45.00	-1	5,046	-0.02%
2020/07/20	1	44.55	4	44.39	44.55	-3	5,053	-0.06%
2020/07/17	2	44.88	1	45.00	44.75	1	5,087	0.02%
2020/07/16	9.1	45.03	0	0.00	44.80	9.1	5,154	0.18%
2020/07/15	1.1	47.66	1	47.75	47.75	0.1	5,083	0.00%
2020/07/14	2	47.18	0	0.00	47.45	2	5,051	0.04%
2020/07/13	3	47.42	0	0.00	47.00	3	5,064	0.06%
2020/07/09	0	48.20	0	0.00	48.20	0	5,125	0.00%
2020/07/08	0	0.00	4.3	47.62	48.00	-4.3	5,105	-0.08%
2020/07/07	0.3	47.50	2.3	47.50	47.50	-2	5,139	-0.04%
2020/07/06	0	47.45	1	47.50	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	16	46.90	47.00	-16	5,150	-0.31%
2020/07/02	0	0.00	10	46.80	46.80	-10	5,184	-0.19%
2020/07/01	0	46.20	0	0.00	46.20	0	5,234	0.00%
2020/06/30	0.1	45.50	20	45.65	45.55	-19.9	5,274	-0.38%
2020/06/29	0	45.05	0	0.00	44.95	0	5,335	0.00%
2020/06/19	0	0.00	0.4	45.20	45.20	-0.4	5,620	-0.01%
2020/06/18	26.3	44.88	0	0.00	45.10	26.3	5,688	0.46%
2020/06/17	15	44.98	15.3	45.60	45.40	-0.3	5,694	0.00%
2020/06/16	0	0.00	5	45.20	45.15	-5	5,842	-0.09%
2020/06/15	6	44.01	0	0.00	44.05	6	6,057	0.10%
2020/06/12	1.4	44.71	4	44.39	44.50	-2.7	6,159	-0.04%
2020/06/11	8	46.18	7	45.94	45.40	1	6,330	0.02%
2020/06/10	3	46.65	6	46.46	46.75	-3	6,467	-0.05%
2020/06/09	0	0.00	0.3	46.00	46.10	-0.3	6,656	0.00%
2020/06/08	6	45.84	6	45.79	46.00	0	6,759	0.00%
2020/06/05	0.1	45.20	0	0.00	45.20	0.1	6,826	0.00%
2020/06/04	6.3	45.38	0	0.00	45.10	6.3	6,977	0.09%
2020/06/03	1	44.75	11	44.39	44.75	-10	7,157	-0.14%
2020/06/02	0	0.00	2	43.58	43.40	-2	7,199	-0.03%
2020/06/01	5	42.81	7	43.21	43.50	-2	7,206	-0.03%
2020/05/29	5.1	42.02	2	42.75	42.80	3.1	7,149	0.04%
2020/05/28	0	0.00	1.4	42.43	42.20	-1.4	7,047	-0.02%
2020/05/27	11.4	42.83	0.2	42.70	42.50	11.2	7,052	0.16%
2020/05/26	0	0.00	11	43.07	42.90	-11	7,077	-0.16%
2020/05/25	8.2	41.60	3	41.80	41.75	5.2	7,038	0.07%
2020/05/22	6	42.82	0.6	42.90	42.55	5.4	6,994	0.08%
2020/05/21	0	0.00	4	43.55	43.40	-4	6,988	-0.06%
2020/05/20	2	43.25	8	43.58	43.40	-6	7,017	-0.09%
2020/05/19	3	43.05	3.2	43.40	43.35	-0.2	7,027	0.00%
2020/05/15	5.1	42.43	0	0.00	42.25	5.1	7,038	0.07%
2020/05/14	6	42.72	0	0.00	42.55	6	7,001	0.09%
2020/05/13	7.1	43.12	1	43.45	43.10	6.1	6,953	0.09%
2020/05/12	7	43.46	3	43.90	43.45	4	6,996	0.06%
2020/05/11	5	44.20	7	44.34	44.05	-2	6,939	-0.03%
2020/05/08	30	43.65	4	43.79	43.60	26	6,918	0.38%
2020/05/07	3	42.85	3	43.25	43.10	0	6,909	0.00%
2020/05/06	3	42.45	3	42.80	42.80	0	6,911	0.00%
2020/05/05	3	42.80	0.2	43.10	43.00	2.8	6,930	0.04%
2020/05/04	4.2	42.23	3	42.50	42.40	1.2	6,921	0.02%
2020/04/30	0	0.00	1	44.40	44.15	-1	6,891	-0.01%
2020/04/29	0	0.00	1.2	43.83	43.70	-1.2	6,907	-0.02%
2020/04/28	2	42.15	2	42.40	42.80	0	6,981	0.00%
2020/04/27	0.1	42.20	0	0.00	42.10	0.1	7,119	0.00%
2020/04/24	1	40.70	0	0.00	40.60	1	7,109	0.01%
2020/04/23	0	0.00	0.1	41.40	40.90	-0.1	7,178	0.00%
2020/04/22	0.2	41.00	0	0.00	40.75	0.2	7,152	0.00%
2020/04/21	2	41.78	0.3	41.40	40.95	1.7	7,139	0.02%
2020/04/20	3	42.53	0	0.00	42.50	3	7,137	0.04%
2020/04/17	2	43.60	2	43.80	42.70	0	7,175	0.00%
2020/04/16	0.1	42.60	0	0.00	42.35	0.1	7,079	0.00%
2020/04/15	3.1	43.04	5	43.28	43.20	-2	7,024	-0.03%
2020/04/14	0	0.00	2	41.95	41.95	-2	6,942	-0.03%
2020/04/13	2.1	40.62	1	41.10	40.70	1.1	6,880	0.02%
2020/04/10	1	41.20	0.4	41.15	41.10	0.6	6,883	0.01%
2020/04/09	0.2	40.55	0	0.00	40.35	0.2	6,840	0.00%
2020/04/08	1	40.30	2.2	40.19	40.40	-1.2	6,811	-0.02%
2020/04/07	0	40.00	0	0.00	39.90	0	6,741	0.00%
2020/04/06	0.1	38.90	0	0.00	38.65	0.1	6,706	0.00%
2020/04/01	1	38.50	0	0.00	38.50	1	6,628	0.02%
2020/03/31	0.1	39.80	1	40.00	39.35	-1	6,542	-0.01%
2020/03/30	1	38.90	0	0.00	39.55	1	6,435	0.02%
2020/03/27	3.1	39.87	2	39.85	40.00	1.1	6,355	0.02%
2020/03/25	1.3	40.64	0.2	40.60	40.60	1.1	6,339	0.02%
2020/03/24	1.6	38.76	0	0.00	38.70	1.6	6,220	0.03%
2020/03/23	2	35.75	2	35.95	35.65	0	6,044	0.00%
2020/03/20	3	36.52	0	0.00	37.45	3	6,058	0.05%
2020/03/19	1	36.50	0	0.00	35.00	1	5,875	0.02%
2020/03/18	5	37.70	1	38.75	38.00	4	5,671	0.07%
2020/03/17	1.1	38.04	1	38.40	38.25	0.1	5,582	0.00%
2020/03/16	4	40.59	0	0.00	39.60	4	5,376	0.07%
2020/03/13	5	40.84	3	40.32	42.20	2	5,213	0.04%
2020/03/12	2	45.58	2	45.03	44.30	0	4,979	0.00%
2020/03/11	1	47.05	1	47.40	47.00	0	4,818	0.00%
2020/03/10	1	45.95	2	46.70	47.40	-1	4,691	-0.02%
2020/03/09	7	46.44	0	0.00	46.10	7	4,548	0.15%
2020/03/06	3	49.73	1	50.10	49.60	2	4,262	0.05%
2020/03/05	1	50.41	3	50.53	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%
2020/03/03	0	50.00	0	0.00	50.00	0	4,275	0.00%
2020/03/02	1.1	49.41	2	49.55	49.40	-0.9	4,249	-0.02%
2020/02/27	0	0.00	0.2	50.40	50.30	-0.2	4,411	-0.01%
2020/02/26	5	50.74	1.1	50.62	50.70	3.9	4,339	0.09%
2020/02/25	4.3	50.72	0	0.00	50.90	4.3	4,304	0.10%
2020/02/24	0.3	51.30	0	0.00	50.90	0.3	4,293	0.01%
2020/02/21	0	0.00	6	52.45	52.00	-6	4,260	-0.14%
2020/02/20	4	52.00	3.2	52.37	51.90	0.8	4,238	0.02%
2020/02/19	0	0.00	3	52.00	52.10	-3	4,226	-0.07%
2020/02/18	2	51.00	4	51.60	51.70	-2	4,199	-0.05%
2020/02/14	0	0.00	2	51.80	51.70	-2	4,303	-0.05%
2020/02/13	0.1	51.60	5.2	51.73	51.60	-5.1	4,320	-0.12%
2020/02/12	0	0.00	5	51.00	51.00	-5	4,302	-0.12%
2020/02/11	5	50.40	0	0.00	50.70	5	4,293	0.12%
2020/02/07	0	50.80	5	50.80	50.80	-5	4,449	-0.11%
2020/02/06	0	0.00	7	50.87	50.60	-7	4,507	-0.16%
2020/02/05	5.1	50.00	0	0.00	50.10	5.1	4,500	0.11%
2020/02/04	3	49.50	0	0.00	50.10	3	4,485	0.07%
2020/02/03	3.1	49.17	2	49.95	49.60	1.1	4,482	0.02%
2020/01/31	2	50.01	1	50.30	50.00	1	4,445	0.02%
2020/01/30	5.2	50.21	3	50.43	50.10	2.2	4,312	0.05%
2020/01/20	0	0.00	4	53.20	53.10	-4	4,140	-0.10%
2020/01/17	4	52.13	6	52.75	52.80	-2	4,099	-0.05%
2020/01/16	0	52.40	0	0.00	52.20	0	4,159	0.00%
2020/01/15	0.3	52.50	0	0.00	52.50	0.3	4,188	0.01%
2020/01/14	0	0.00	4	52.68	52.70	-4	4,215	-0.09%
2020/01/13	1	51.80	0.5	52.00	52.00	0.5	4,186	0.01%
2020/01/10	0.3	51.10	0	0.00	51.00	0.3	4,427	0.01%
2020/01/07	0.2	51.10	0	0.00	50.90	0.2	4,518	0.00%
2020/01/06	0	51.80	0	0.00	51.70	0	4,590	0.00%
2020/01/02	0	52.00	0	0.00	52.00	0	4,659	0.00%
2019/12/31	0.2	52.00	0	0.00	52.00	0.2	4,671	0.00%
2019/12/30	5.2	52.03	0	0.00	52.20	5.2	4,696	0.11%
2019/12/27	0	0.00	6	52.68	52.70	-6	4,715	-0.13%
2019/12/26	0.1	52.30	5	52.34	52.40	-4.9	4,776	-0.10%
2019/12/25	14.1	51.96	0	0.00	51.90	14.1	4,858	0.29%
2019/12/24	0	0.00	2	52.70	52.70	-2	4,921	-0.04%
2019/12/23	0	0.00	2	52.70	52.70	-2	5,081	-0.04%
2019/12/20	0	0.00	10	52.40	52.50	-10	5,206	-0.19%
2019/12/19	0	0.00	2	51.60	51.60	-2	5,107	-0.04%
2019/12/18	0	0.00	0.6	51.40	51.40	-0.6	5,163	-0.01%
2019/12/17	2	51.30	8	51.53	51.60	-6	6,967	-0.09%
2019/12/16	0	0.00	2.6	51.15	51.00	-2.6	7,076	-0.04%
2019/12/13	0	0.00	5	51.28	50.90	-5	7,225	-0.07%
2019/12/12	0	0.00	3	50.80	50.60	-3	7,321	-0.04%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/09	3.2	50.37	0	0.00	50.30	3.2	7,917	0.04%
2019/12/06	0	50.50	0	0.00	50.30	0	8,120	0.00%
2019/12/05	0.3	50.50	1	50.30	50.30	-0.7	8,419	-0.01%
2019/12/03	0	50.10	0	0.00	49.60	0	8,824	0.00%
2019/12/02	1	49.91	2	49.90	49.55	-1	8,996	-0.01%
2019/11/29	30.5	50.34	1	50.40	49.90	29.5	8,988	0.33%
2019/11/28	0.3	51.80	1	51.80	51.60	-0.7	8,863	-0.01%
2019/11/27	0	0.00	4	51.88	51.80	-4	9,041	-0.04%
2019/11/26	13	51.76	1	51.60	51.80	12	9,091	0.13%
2019/11/25	12.1	51.65	0	0.00	51.40	12.1	8,950	0.14%
2019/11/22	0.3	51.80	0	0.00	51.70	0.3	9,172	0.00%
2019/11/20	1	51.80	0.3	52.10	52.10	0.7	9,471	0.01%
2019/11/19	5	51.60	5	52.10	52.10	0	9,605	0.00%
2019/11/18	0	51.90	0	51.90	51.80	0	9,933	0.00%
2019/11/15	6	51.50	6	52.00	51.70	0	9,970	0.00%
2019/11/14	7.3	51.05	1	50.90	51.50	6.3	10,009	0.06%
2019/11/13	2	51.80	4	51.80	51.60	-2	10,077	-0.02%
2019/11/12	0	0.00	0.1	52.90	52.90	-0.1	10,066	0.00%
2019/11/11	2	52.40	0	0.00	52.50	2	10,108	0.02%
2019/11/08	2	52.90	0.2	53.00	53.00	1.8	10,224	0.02%
2019/11/07	4	53.75	1	53.40	53.40	3	10,253	0.03%
2019/11/06	4	53.13	4	53.65	53.90	0	10,213	0.00%
2019/11/05	2	53.00	6	53.30	53.50	-4	10,193	-0.04%
2019/11/04	0	52.40	1	52.40	52.40	-1	10,178	-0.01%
2019/10/31	0	0.00	8	52.50	52.50	-8	10,413	-0.08%
2019/10/30	2.1	52.50	5	52.18	52.50	-2.9	10,440	-0.03%
2019/10/28	0	0.00	4	51.95	51.90	-4	10,597	-0.04%
2019/10/25	0.1	52.10	5	52.00	52.10	-4.9	10,630	-0.05%
2019/10/24	2	51.70	6.1	52.23	52.20	-4.1	10,693	-0.04%
2019/10/23	0	0.00	2	51.30	51.20	-2	10,763	-0.02%
2019/10/22	0	0.00	1	51.30	51.50	-1	10,847	-0.01%
2019/10/21	0.1	51.20	10	51.04	51.20	-9.9	10,832	-0.09%
2019/10/18	10	51.08	37	51.05	51.00	-27	10,784	-0.25%
2019/10/16	1	52.00	1	52.40	52.10	0	10,450	0.00%
2019/10/15	1	51.90	1	51.70	51.90	0	10,440	0.00%
2019/10/14	1	51.80	1	51.80	51.90	0	10,441	0.00%
2019/10/09	3	50.50	0	0.00	50.20	3	10,390	0.03%
2019/10/08	1	50.61	1	51.60	50.80	0	10,333	0.00%
2019/10/07	0	51.50	4	51.00	51.00	-4	10,302	-0.04%
2019/10/04	2	51.20	2	51.40	51.60	0	10,342	0.00%
2019/10/03	6	50.90	2	51.10	51.30	4	10,339	0.04%
2019/10/02	2	51.00	0	0.00	51.10	2	10,375	0.02%
2019/10/01	4	51.75	0	0.00	51.50	4	10,398	0.04%
2019/09/27	1	52.10	0	0.00	52.10	1	10,367	0.01%
2019/09/26	3	52.03	1	52.30	52.10	2	10,338	0.02%
2019/09/25	12	52.92	9	53.01	52.70	3	10,214	0.03%
2019/09/24	15	54.13	6	54.10	54.00	9	10,140	0.09%
2019/09/23	5	55.00	6	54.80	54.80	-1	10,153	-0.01%
2019/09/20	2	54.30	17	55.61	55.70	-15	10,165	-0.15%
2019/09/18	4	54.30	4	54.00	54.90	0	8,170	0.00%
2019/09/17	25	54.86	30	54.31	54.70	-5	8,011	-0.06%
2019/09/16	17	55.47	50	56.00	56.00	-33	7,890	-0.42%
2019/09/12	2	55.00	0	0.00	54.60	2	7,586	0.03%
2019/09/10	2	53.70	2	54.00	54.00	0	7,398	0.00%
2019/09/09	4	54.00	1	54.90	54.90	3	7,321	0.04%
2019/09/06	11.1	52.35	2	52.60	53.30	9.1	7,064	0.13%
2019/09/05	0	51.30	3	51.30	51.30	-3	6,784	-0.04%
2019/09/04	10.1	50.45	11	50.64	51.10	-0.9	6,777	-0.01%
2019/09/03	0	0.00	2	50.70	50.40	-2	6,601	-0.03%
2019/09/02	6	50.70	9	51.09	50.70	-3	6,610	-0.05%
2019/08/30	15	49.92	5	50.56	50.80	10	6,596	0.15%
2019/08/29	1	49.25	11	49.26	49.25	-10	6,430	-0.16%
2019/08/28	4.1	48.88	7	49.10	49.40	-2.9	6,424	-0.04%
2019/08/27	12.1	49.00	30	49.18	49.65	-17.9	6,398	-0.28%
2019/08/26	17	50.18	0	0.00	50.00	17	6,280	0.27%
2019/08/23	21	49.57	8	49.79	49.75	13	6,204	0.21%
2019/08/22	0	0.00	3	48.53	48.70	-3	6,189	-0.05%
2019/08/21	19	47.15	31	46.63	47.65	-12	6,519	-0.18%
2019/08/20	0	0.00	1	48.25	48.30	-1	6,389	-0.02%
2019/08/19	0	0.00	5	48.45	48.45	-5	6,588	-0.08%
2019/08/16	0	0.00	1	47.95	48.00	-1	6,638	-0.02%
2019/08/15	2	46.48	2	46.73	46.85	0	6,585	0.00%
2019/08/14	0	0.00	0.1	47.10	47.10	-0.1	6,618	0.00%
2019/08/13	8	47.12	0	0.00	46.80	8	6,763	0.12%
2019/08/12	7	48.11	0	0.00	48.05	7	6,673	0.10%
2019/08/08	1.1	48.74	0	0.00	48.65	1.1	6,678	0.02%
2019/08/07	2	48.62	0	0.00	48.30	2	6,700	0.03%
2019/08/06	0	49.40	0	0.00	49.05	0	6,675	0.00%
2019/08/05	1	48.29	6	49.58	50.00	-5	6,615	-0.08%
2019/08/02	7.1	49.09	0	0.00	48.85	7.1	6,542	0.11%
2019/08/01	5	50.16	3	50.20	50.20	2	6,471	0.03%
2019/07/31	4.1	50.61	7	50.59	51.40	-2.9	6,402	-0.05%
2019/07/30	5	51.46	0	0.00	51.40	5	6,237	0.08%
2019/07/29	1.2	51.68	0	0.00	52.10	1.2	6,237	0.02%
2019/07/26	1	52.20	1	51.90	51.90	0	6,269	0.00%
2019/07/25	18	52.11	2	52.30	51.70	16	6,292	0.25%
2019/07/24	10	54.45	4	54.15	53.50	6	6,174	0.10%
2019/07/23	7.1	55.30	7	55.69	55.30	0.1	6,101	0.00%
2019/07/22	0.1	56.00	2	56.40	56.00	-1.9	6,103	-0.03%
2019/07/19	0	0.00	4.1	56.11	56.30	-4.1	6,123	-0.07%
2019/07/17	0	56.90	0	0.00	57.00	0	6,151	0.00%
2019/07/11	0	0.00	3	57.40	57.50	-3	6,120	-0.05%
2019/07/10	2	57.20	2	56.70	57.20	0	6,112	0.00%
2019/07/09	2	56.20	3	56.23	56.20	-1	6,083	-0.02%
2019/07/08	3	56.30	1	56.30	56.30	2	6,077	0.03%
2019/07/05	3	56.87	1	57.20	57.40	2	6,039	0.03%
2019/07/04	0	0.00	3	55.80	56.60	-3	6,000	-0.05%
2019/07/03	3.1	55.31	6	55.72	55.60	-2.9	6,021	-0.05%
2019/07/02	2	55.10	0	0.00	55.30	2	6,044	0.03%
2019/07/01	29	56.01	30	55.63	55.30	-1	6,028	-0.02%
2019/06/28	2	56.80	0	0.00	56.20	2	6,002	0.03%
2019/06/27	0	0.00	24	57.60	57.70	-24	5,974	-0.40%
2019/06/25	0.1	57.10	0	0.00	57.10	0.1	6,160	0.00%
2019/06/24	0.1	57.50	4	56.90	57.50	-3.9	6,163	-0.06%
2019/06/20	0.1	56.80	0.3	56.80	56.80	-0.2	6,275	0.00%
2019/06/19	9	57.17	10	57.00	57.40	-1	6,257	-0.02%
2019/06/18	0	0.00	10	56.00	56.00	-10	6,229	-0.16%
2019/06/17	2	54.60	6	54.65	54.50	-4	6,235	-0.06%
2019/06/14	0	0.00	2	55.80	56.20	-2	6,151	-0.03%
2019/06/13	2	55.80	0	0.00	56.50	2	6,148	0.03%
2019/06/12	7	56.20	5	57.40	56.10	2	6,180	0.03%
2019/06/11	2	58.10	0	0.00	58.10	2	6,217	0.03%
2019/06/10	0	0.00	22	57.95	58.20	-22	6,415	-0.34%
2019/06/06	5	57.90	0	0.00	57.90	5	6,411	0.08%
2019/06/05	5	57.50	17	57.74	57.40	-12	6,509	-0.18%
2019/06/04	2	58.20	4	57.90	58.00	-2	6,549	-0.03%
2019/05/31	7	58.10	12	57.30	58.10	-5	6,590	-0.08%
2019/05/30	4	57.25	61	57.15	57.50	-57	6,664	-0.86%
2019/05/29	3	56.33	0.3	56.20	56.20	2.7	7,396	0.04%
2019/05/28	4.1	56.03	11	55.75	57.40	-6.9	10,894	-0.06%
2019/05/27	23.1	56.60	16	56.53	56.80	7.1	10,729	0.07%
2019/05/24	8.5	56.48	10	56.91	57.80	-1.5	10,925	-0.01%
2019/05/23	4.1	54.36	1	53.90	54.90	3.1	10,937	0.03%
2019/05/22	2	53.65	6	53.60	53.90	-4	11,227	-0.04%
2019/05/21	4	53.35	5	52.70	53.80	-1	11,442	-0.01%
2019/05/20	12.6	52.16	11	52.84	52.60	1.6	11,663	0.01%
2019/05/17	5	51.00	5	51.10	51.10	0	11,748	0.00%
2019/05/16	0	0.00	1	50.90	51.00	-1	11,892	-0.01%
2019/05/15	5	50.90	5	50.90	50.90	0	12,120	0.00%
2019/05/14	5	50.50	0	0.00	50.90	5	12,395	0.04%
2019/05/13	5	50.80	5	50.50	50.50	0	13,097	0.00%
2019/05/10	2	50.80	0	0.00	50.70	2	13,197	0.02%
2019/05/09	12	49.87	5	50.12	50.30	7	13,241	0.05%
2019/05/08	5	50.00	5	50.30	50.30	0	13,174	0.00%
2019/05/07	0	49.85	4	49.80	49.80	-4	13,292	-0.03%
2019/05/06	10	50.15	14	49.99	50.00	-4	13,337	-0.03%
2019/05/03	5	50.90	1	50.00	50.90	4	13,339	0.03%
2019/05/02	0.1	50.40	1	50.40	50.40	-0.9	13,322	-0.01%
2019/04/30	10.1	49.23	0	0.00	49.80	10.1	13,245	0.08%
2019/04/29	6	48.73	0	0.00	49.00	6	13,283	0.05%
2019/04/26	4	48.70	0	0.00	48.90	4	13,278	0.03%
2019/04/25	0.1	48.25	0	0.00	48.35	0.1	13,305	0.00%
2019/04/24	0.1	48.35	0	0.00	48.35	0.1	13,426	0.00%
2019/04/23	1.1	47.95	10	48.00	47.95	-8.9	13,569	-0.07%
2019/04/22	0	0.00	8	48.30	48.20	-8	13,736	-0.06%
2019/04/19	0	0.00	1	48.50	48.60	-1	13,889	-0.01%
2019/04/18	4.1	48.55	8	48.45	48.55	-3.9	14,028	-0.03%
2019/04/17	0	0.00	8	48.68	48.60	-8	14,152	-0.06%
2019/04/11	0	0.00	7	48.45	48.70	-7	14,274	-0.05%
2019/04/10	4	48.70	10.1	48.88	48.90	-6.1	14,271	-0.04%
2019/04/09	0	48.15	0	0.00	48.15	0	14,281	0.00%
2019/04/08	2	48.00	4	48.00	48.10	-2	14,264	-0.01%
2019/04/02	0	0.00	8	48.13	48.15	-8	14,248	-0.06%
2019/03/29	4.1	48.89	10	48.40	48.70	-5.9	14,204	-0.04%
2019/03/28	4.1	47.95	0	0.00	48.00	4.1	14,310	0.03%
2019/03/27	0	0.00	2	47.58	47.55	-2	14,304	-0.01%
2019/03/26	10.1	47.88	13	47.84	47.90	-2.9	14,394	-0.02%
2019/03/25	1.2	47.00	29	46.82	46.95	-27.9	14,359	-0.19%
2019/03/21	0	47.50	0	0.00	47.50	0	14,298	0.00%
2019/03/20	0.1	47.55	0	0.00	47.90	0.1	14,275	0.00%
2019/03/19	0	47.35	0	0.00	47.50	0	14,212	0.00%
2019/03/18	4.1	47.40	0	0.00	47.40	4.1	14,205	0.03%
2019/03/14	1	46.80	5	46.84	47.10	-4	14,105	-0.03%
2019/03/13	1	46.35	3	46.40	46.50	-2	14,027	-0.01%
2019/03/11	2	45.05	2	45.35	45.10	0	13,800	0.00%
2019/03/08	4	45.10	1	44.90	44.95	3	13,719	0.02%
2019/03/07	10	45.34	27	45.22	45.50	-17	13,759	-0.12%
2019/03/06	3	45.95	1	45.90	46.00	2	13,770	0.01%
2019/03/05	0.2	46.10	16.1	46.05	46.10	-15.9	13,745	-0.12%
2019/03/04	47	46.07	22	45.97	46.10	25	13,664	0.18%
2019/02/27	39.1	45.48	82	46.00	47.90	-42.9	12,945	-0.33%
2019/02/26	42.1	44.81	26	44.90	44.90	16.1	9,352	0.17%
2019/02/25	12	45.87	30	45.85	45.70	-18	9,048	-0.20%
2019/02/22	1	47.30	5	46.88	47.20	-4	8,648	-0.05%
2019/02/21	28.1	47.15	4	46.55	47.65	24.1	8,393	0.29%
2019/02/20	8	45.93	0	0.00	46.30	8	8,048	0.10%
2019/02/19	4	45.40	4	45.40	45.20	0	7,864	0.00%
2019/02/18	0.1	45.20	0	0.00	45.20	0.1	7,592	0.00%
2019/02/15	4	45.05	0	0.00	45.00	4	7,540	0.05%
2019/02/14	8	45.25	4	45.00	45.05	4	7,493	0.05%
2019/02/13	0	0.00	1	44.95	45.00	-1	7,377	-0.01%
2019/02/12	17	45.22	29	44.93	44.70	-12	7,076	-0.17%
2019/02/11	0.1	43.90	8	43.38	43.80	-7.9	6,348	-0.12%
2019/01/30	0.1	43.90	5	43.64	43.90	-4.9	6,475	-0.08%
2019/01/29	0	0.00	1	43.10	43.30	-1	6,470	-0.02%
2019/01/28	4	43.20	9	43.07	43.30	-5	6,485	-0.08%
2019/01/25	5.1	43.67	12	43.35	43.70	-6.9	6,421	-0.11%
2019/01/24	0	44.00	1	43.95	43.95	-1	6,367	-0.02%
2019/01/23	0.2	43.95	0	0.00	43.95	0.2	6,412	0.00%
2019/01/22	0	0.00	1	43.75	43.85	-1	6,682	-0.01%
2019/01/21	6	43.63	1	43.40	43.75	5	6,802	0.07%
2019/01/18	1	43.10	3	43.00	43.15	-2	6,779	-0.03%
2019/01/17	11	42.99	12	43.12	43.05	-1	6,836	-0.01%
2019/01/16	11.1	42.38	4	42.95	42.60	7.1	6,917	0.10%
2019/01/15	14	43.39	10	43.40	43.20	4	6,867	0.06%
2019/01/14	7	42.20	10	42.60	42.50	-3	6,947	-0.04%
2019/01/11	17	41.61	1	41.55	41.60	16	7,042	0.23%
2019/01/10	4.2	40.91	2	41.18	41.20	2.2	6,906	0.03%
2019/01/09	4.1	40.46	3	40.65	40.70	1.1	6,758	0.02%
2019/01/07	0	40.20	0	0.00	40.20	0	6,602	0.00%
2019/01/04	5	40.00	1	40.05	40.05	4	6,568	0.06%
2019/01/03	1	39.70	0	0.00	40.10	1	6,564	0.02%
2018/12/27	0	0.00	15	40.10	40.15	-15	6,359	-0.24%
2018/12/26	5	39.88	1	39.85	39.85	4	6,350	0.06%
2018/12/25	1.1	39.42	2	39.78	39.75	-0.9	6,330	-0.01%
2018/12/24	1	39.50	1	39.65	39.65	0	6,303	0.00%
2018/12/22	1	39.95	4	39.74	39.70	-3	6,262	-0.05%
2018/12/21	6	40.36	0	0.00	40.40	6	6,249	0.10%
2018/12/20	4	40.40	5	40.28	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	1	39.95	40.15	-1	5,909	-0.02%
2018/12/18	0	39.80	0	0.00	39.80	0	5,787	0.00%
2018/12/17	0.1	39.65	0	0.00	39.65	0.1	5,695	0.00%
2018/12/13	0	0.00	1	39.60	39.65	-1	5,676	-0.02%
2018/12/12	0.1	39.25	0	0.00	39.25	0.1	5,660	0.00%
2018/12/11	0.1	39.30	0	0.00	39.25	0.1	5,640	0.00%
2018/12/06	2	38.65	2	38.75	38.80	0	5,589	0.00%
2018/12/05	4	38.95	6	38.80	39.05	-2	5,529	-0.04%
2018/12/04	5	39.30	7	39.29	39.20	-2	5,514	-0.04%
2018/12/03	0	0.00	1	39.70	39.80	-1	5,553	-0.02%
2018/11/30	8	39.40	0	0.00	39.95	8	5,516	0.15%
2018/11/27	0	39.60	8	39.25	39.60	-8	5,276	-0.15%
2018/11/26	11.1	39.71	2	39.90	39.95	9.1	5,137	0.18%
2018/11/22	0	39.00	1	38.90	38.90	-1	4,963	-0.02%
2018/11/20	2	38.98	0	0.00	38.90	2	4,922	0.04%
2018/11/19	4	39.15	0	0.00	39.20	4	4,897	0.08%
2018/11/16	1.1	38.78	8	38.65	38.55	-6.9	4,834	-0.14%
2018/11/15	5	38.99	1	39.10	39.05	4	4,719	0.08%
2018/11/14	10	39.58	36	39.06	39.15	-26	4,687	-0.55%
2018/11/13	15	40.66	0	0.00	40.80	15	4,481	0.33%
2018/11/12	8	40.13	1	40.30	40.50	7	4,309	0.16%
2018/11/08	0.1	39.85	1	39.60	39.90	-1	4,128	-0.02%
2018/11/07	10	39.65	3	39.83	39.95	7	4,057	0.17%
2018/11/06	8	39.13	4	39.11	38.95	4	3,813	0.10%
2018/11/05	0	0.00	2	38.45	38.70	-2	3,685	-0.05%
2018/11/02	4	38.60	0	0.00	38.60	4	3,639	0.11%
2018/10/31	4	38.61	0	0.00	38.45	4	3,506	0.11%
2018/10/30	10	38.05	7	38.16	38.40	3	3,406	0.09%
2018/10/29	0	0.00	4	37.29	37.35	-4	3,056	-0.13%
2018/10/26	5	36.35	5	36.10	36.45	0	2,881	0.00%
2018/10/25	5.1	36.59	0	0.00	36.20	5.1	2,746	0.19%
2018/10/24	9	36.58	4	36.60	36.80	5	2,647	0.19%
2018/10/23	2	37.15	3	36.82	36.55	-1	2,497	-0.04%
2018/10/22	9	37.58	8	37.69	37.35	1	2,391	0.04%
2018/10/19	2	34.85	14	36.02	36.90	-12	2,126	-0.56%