上海商銀 (5876)-玉山-新莊券商分點個股進出

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	0	0.00	1	39.40	39.55	-1	10,485	-0.01%
2024/12/02	1	38.95	0	0.00	38.70	1	10,405	0.01%
2024/11/29	0	0.00	2	39.43	39.25	-2	10,304	-0.02%
2024/11/28	0	0.00	5	39.49	39.60	-5	10,132	-0.05%
2024/11/27	0	0.00	2.2	38.64	38.60	-2.2	9,809	-0.02%
2024/11/26	25	37.35	0	0.00	37.40	25	9,496	0.26%
2024/11/25	10.1	37.60	5	37.75	37.20	5.1	9,338	0.05%
2024/11/22	15.4	38.13	0	0.00	37.85	15.4	9,006	0.17%
2024/11/21	2.5	38.64	0	0.00	38.35	2.5	8,722	0.03%
2024/11/20	0	0.00	100	39.30	38.95	-100	8,480	-1.18%
2024/11/19	10	39.25	0	0.00	39.25	10	8,295	0.12%
2024/11/18	0	0.00	0.1	40.10	39.60	-0.1	8,072	0.00%
2024/11/15	0.2	39.80	1.2	39.73	39.60	-1	7,859	-0.01%
2024/11/14	0	0.00	1	39.50	39.70	-1	7,793	-0.01%
2024/11/13	50	39.15	0	0.00	39.30	50	7,671	0.65%
2024/11/12	46	38.95	1	39.35	39.20	45	7,616	0.59%
2024/11/11	6	38.74	10	38.90	39.30	-4	7,493	-0.05%
2024/11/07	0	0.00	1	39.65	39.35	-1	7,416	-0.01%
2024/11/06	5	39.10	0	0.00	38.95	5	7,397	0.07%
2024/11/05	2	39.03	0	0.00	39.10	2	7,482	0.03%
2024/11/04	0	0.00	1	39.40	39.35	-1	7,559	-0.01%
2024/10/30	0	0.00	2	39.73	40.05	-2	7,759	-0.03%
2024/10/29	0	0.00	3.6	39.59	39.90	-3.6	7,834	-0.05%
2024/10/28	1	39.05	0	0.00	39.30	1	7,887	0.01%
2024/10/25	6	39.17	0	0.00	39.45	6	7,901	0.08%
2024/10/24	0.4	39.10	0	0.00	39.10	0.4	7,972	0.01%
2024/10/23	0	0.00	1	39.00	39.00	-1	8,045	-0.01%
2024/10/18	0	0.00	7	39.50	39.65	-7	8,241	-0.08%
2024/10/17	1	38.75	0	0.00	39.00	1	8,329	0.01%
2024/10/16	0.1	38.70	1	38.65	38.75	-0.9	8,648	-0.01%
2024/10/14	3.1	38.51	0	0.00	38.70	3.1	8,880	0.04%
2024/10/11	0.1	38.93	0	0.00	38.75	0.1	9,053	0.00%
2024/10/09	5.3	39.00	0	0.00	38.70	5.3	9,219	0.06%
2024/10/08	10.2	39.21	0	0.00	39.10	10.2	9,392	0.11%
2024/10/07	2.1	39.55	49.2	39.70	40.25	-47.1	9,269	-0.51%
2024/10/04	0.1	38.90	0	0.00	39.00	0.1	9,174	0.00%
2024/10/01	1.4	38.80	0	0.00	38.35	1.4	8,972	0.02%
2024/09/30	1.4	38.96	0	0.00	38.60	1.4	8,905	0.02%
2024/09/24	3	38.55	1	38.90	38.90	2	8,539	0.02%
2024/09/23	3	38.63	0	0.00	38.85	3	8,493	0.04%
2024/09/20	1	38.60	2	38.70	38.60	-1	8,409	-0.01%
2024/09/19	1	38.35	0	0.00	39.45	1	8,330	0.01%
2024/09/18	3	38.33	0	0.00	38.50	3	8,246	0.04%
2024/09/16	50.1	38.25	0	0.00	38.35	50.1	8,265	0.61%
2024/09/13	2	38.05	7	38.40	38.20	-5	8,241	-0.06%
2024/09/12	1	38.00	0	0.00	38.30	1	8,237	0.01%
2024/09/11	7.2	38.10	0	0.00	38.00	7.2	8,167	0.09%
2024/09/10	1	38.55	0	0.00	38.50	1	8,059	0.01%
2024/09/09	0.1	38.40	0	0.00	38.70	0.1	8,050	0.00%
2024/09/05	3	38.38	0	0.00	38.25	3	7,972	0.04%
2024/09/04	14.2	38.28	13	38.22	38.20	1.2	7,933	0.01%
2024/09/02	2	39.90	1	40.00	40.00	1	7,796	0.01%
2024/08/30	0	40.30	1	40.20	40.25	-1	7,851	-0.01%
2024/08/27	2	40.35	0	0.00	40.30	2	9,002	0.02%
2024/08/26	2	41.45	0	0.00	41.45	2	9,053	0.02%
2024/08/23	0	0.00	1	40.35	40.80	-1	9,137	-0.01%
2024/08/22	1	40.25	0	0.00	40.30	1	9,221	0.01%
2024/08/21	0.1	40.55	1	40.70	40.60	-0.9	9,347	-0.01%
2024/08/20	0.1	41.10	0	0.00	41.00	0.1	9,450	0.00%
2024/08/16	0	0.00	1.1	41.71	41.80	-1.1	9,939	-0.01%
2024/08/15	0	0.00	0.1	41.40	41.05	-0.1	10,051	0.00%
2024/08/14	0	0.00	1	41.45	41.55	-1	10,337	-0.01%
2024/08/13	0.1	40.50	0	0.00	40.60	0.1	10,428	0.00%
2024/08/12	2	40.08	0	0.00	40.35	2	10,558	0.02%
2024/08/09	0	0.00	1	40.35	40.00	-1	10,628	-0.01%
2024/08/08	3.3	39.40	0	0.00	39.30	3.3	10,607	0.03%
2024/08/07	1.1	39.05	0	0.00	40.05	1.1	10,553	0.01%
2024/08/06	6	38.95	1	39.05	39.20	5	10,429	0.05%
2024/08/05	6.5	38.72	1	38.70	38.60	5.5	10,289	0.05%
2024/08/02	4.1	40.50	0	0.00	40.60	4.1	10,108	0.04%
2024/08/01	4	41.31	10	41.35	41.20	-6	9,972	-0.06%
2024/07/31	3	41.60	15	41.50	41.70	-12	9,889	-0.12%
2024/07/29	5	41.34	1	41.45	41.55	4	9,840	0.04%
2024/07/26	3	41.55	0	0.00	41.70	3	9,765	0.03%
2024/07/23	4	41.79	0	0.00	42.15	4	9,714	0.04%
2024/07/22	3	41.63	1	42.15	41.60	2	9,662	0.02%
2024/07/19	5	42.38	0	0.00	42.20	5	9,459	0.05%
2024/07/17	18.1	43.15	0	0.00	42.65	18.1	9,136	0.20%
2024/07/16	2	44.80	1	44.85	45.10	1	8,815	0.01%
2024/07/15	2	44.95	0	0.00	45.00	2	8,719	0.02%
2024/07/12	2	44.75	1.1	45.14	45.15	0.9	8,593	0.01%
2024/07/11	5.3	44.43	0	0.00	44.55	5.3	8,403	0.06%
2024/07/10	10	44.83	1	45.55	44.50	9	8,251	0.11%
2024/07/08	1	45.95	0	0.00	46.00	1	8,005	0.01%
2024/07/03	19	45.88	0	0.00	46.15	19	7,840	0.24%
2024/06/27	1	45.25	0	0.00	45.65	1	7,933	0.01%
2024/06/26	0	0.00	1	45.85	45.70	-1	8,263	-0.01%
2024/06/24	0	0.00	1	45.75	45.85	-1	8,563	-0.01%
2024/06/18	0	0.00	1	45.50	45.75	-1	8,740	-0.01%
2024/06/17	1	45.60	0	0.00	45.40	1	8,843	0.01%
2024/06/11	2	45.70	0	0.00	45.50	2	9,062	0.02%
2024/06/07	0	0.00	4	46.28	46.20	-4	9,047	-0.04%
2024/06/03	6	45.38	1	46.00	45.95	5	8,821	0.06%
2024/05/31	0	0.00	1	46.30	46.05	-1	8,494	-0.01%
2024/05/29	3	45.88	0	0.00	45.55	3	7,523	0.04%
2024/05/28	1	46.35	0	0.00	46.50	1	7,364	0.01%
2024/05/27	3	46.15	0	0.00	46.00	3	7,305	0.04%
2024/05/24	5	46.60	0	0.00	46.40	5	7,154	0.07%
2024/05/20	0	0.00	4	47.35	47.50	-4	6,319	-0.06%
2024/05/15	20	46.65	20	46.55	46.25	0	5,672	0.00%
2024/05/07	1	46.55	0	0.00	46.70	1	5,457	0.02%
2024/05/06	0	0.00	2	47.25	46.90	-2	5,398	-0.04%
2024/05/03	2	46.90	1.1	46.97	47.00	0.9	5,332	0.02%
2024/05/02	0	0.00	1	46.70	46.95	-1	5,247	-0.02%
2024/04/29	0	0.00	2	46.13	46.40	-2	5,088	-0.04%
2024/04/26	1	45.25	0	0.00	45.05	1	5,005	0.02%
2024/04/24	1	45.90	0	0.00	45.75	1	4,969	0.02%
2024/04/23	1	45.90	1	45.85	45.85	0	5,048	0.00%
2024/04/22	0	0.00	3	45.40	45.55	-3	5,059	-0.06%
2024/04/19	3	45.10	0	0.00	45.00	3	5,005	0.06%
2024/04/16	5	46.35	0	0.00	46.10	5	4,882	0.10%
2024/04/12	5	47.05	0	0.00	47.50	5	4,759	0.11%
2024/04/09	0	0.00	1	46.70	46.85	-1	4,656	-0.02%
2024/04/08	0	0.00	0.3	46.65	46.70	-0.3	4,660	-0.01%
2024/04/02	1.1	46.54	0	0.00	46.35	1.1	4,661	0.02%
2024/04/01	12	46.56	0	0.00	46.50	12	4,731	0.25%
2024/03/29	10	48.20	1	48.65	48.35	9	4,637	0.19%
2024/03/27	0	0.00	2	47.60	48.00	-2	4,031	-0.05%
2024/03/25	3	46.78	0	0.00	46.90	3	3,980	0.08%
2024/03/22	0	0.00	1	47.90	47.90	-1	3,981	-0.03%
2024/03/21	0	0.00	2	47.75	47.80	-2	3,893	-0.05%
2024/03/20	0	0.00	1	46.65	46.70	-1	3,810	-0.03%
2024/03/19	0.3	46.25	0	0.00	46.35	0.3	3,718	0.01%
2024/03/18	0	0.00	2	46.35	46.30	-2	3,617	-0.06%
2024/03/15	0	0.00	21.1	46.07	46.40	-21.1	3,598	-0.59%
2024/03/14	0	0.00	0.3	46.20	46.20	-0.3	3,455	-0.01%
2024/03/12	0	0.00	2	44.95	45.05	-2	3,351	-0.06%
2024/03/08	0	0.00	20	44.60	44.75	-20	3,436	-0.58%
2024/03/07	1	44.30	0	0.00	44.70	1	3,473	0.03%
2024/03/04	0	0.00	5	44.60	44.70	-5	3,840	-0.13%
2024/02/23	0	44.85	0	0.00	44.75	0	4,406	0.00%
2024/02/21	20	44.70	0	0.00	44.90	20	4,528	0.44%
2024/02/16	20	43.90	0	0.00	44.20	20	4,721	0.42%
2024/02/15	1	44.15	0	0.00	44.10	1	4,721	0.02%
2024/02/05	0.5	44.45	0	0.00	44.20	0.5	4,695	0.01%
2024/02/02	20	44.70	0	0.00	44.80	20	4,686	0.43%
2024/01/19	0	0.00	1	44.55	44.70	-1	5,061	-0.02%
2024/01/18	30	44.35	0	0.00	44.25	30	5,077	0.59%
2024/01/17	3	44.03	0	0.00	43.90	3	5,084	0.06%
2024/01/16	21	44.79	0	0.00	44.50	21	4,999	0.42%
2024/01/12	10	45.70	0	0.00	45.35	10	5,002	0.20%
2024/01/11	0	0.00	1	45.55	45.55	-1	5,053	-0.02%
2024/01/10	2	44.85	0	0.00	44.95	2	5,037	0.04%
2024/01/02	50	46.75	0	0.00	46.60	50	5,052	0.99%
2023/12/28	0	0.00	1.1	46.81	46.85	-1.1	5,099	-0.02%
2023/12/27	0	0.00	3.2	46.23	46.45	-3.2	5,039	-0.06%
2023/12/26	0	0.00	2.2	45.73	45.75	-2.2	4,957	-0.04%
2023/12/25	0	0.00	1	45.50	45.45	-1	4,958	-0.02%
2023/12/21	0.1	44.90	2	45.10	45.20	-1.9	4,940	-0.04%
2023/12/20	1.1	45.01	4.3	45.13	45.15	-3.2	4,895	-0.07%
2023/12/19	0.1	45.40	0	0.00	45.40	0.1	4,875	0.00%
2023/12/13	0.1	45.75	0	0.00	45.65	0.1	4,746	0.00%
2023/12/11	0.5	45.80	0	0.00	45.85	0.5	4,863	0.01%
2023/12/07	0.4	45.75	0	0.00	45.70	0.4	4,865	0.01%
2023/12/04	0	0.00	0.2	46.25	46.10	-0.2	4,744	0.00%
2023/11/30	0.1	45.40	0	0.00	45.10	0.1	4,675	0.00%
2023/11/29	0	0.00	11	45.80	45.30	-11	4,473	-0.25%
2023/11/28	0.1	45.75	0	0.00	45.45	0.1	4,347	0.00%
2023/11/27	0	0.00	2.3	46.76	45.75	-2.3	4,290	-0.05%
2023/11/24	0	0.00	1	46.15	45.55	-1	4,100	-0.02%
2023/11/22	0.5	45.86	0	0.00	45.70	0.5	3,865	0.01%
2023/11/21	0	0.00	2	46.43	46.30	-2	3,866	-0.05%
2023/11/20	0	0.00	2	45.95	45.95	-2	3,794	-0.05%
2023/11/16	0	0.00	7	45.43	45.55	-7	3,728	-0.19%
2023/11/15	0	0.00	75	45.03	45.05	-75	3,667	-2.05%
2023/11/14	0	0.00	3	44.70	44.80	-3	3,611	-0.08%
2023/11/10	1	44.70	2	44.78	44.75	-1	3,692	-0.03%
2023/11/06	0	0.00	80	44.58	44.65	-80	3,685	-2.17%
2023/11/02	0	0.00	49	44.00	44.00	-49	3,571	-1.37%
2023/10/31	0.2	42.85	0	0.00	42.90	0.2	3,496	0.00%
2023/10/30	0.1	42.90	0	0.00	42.70	0.1	3,504	0.00%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/16	0	0.00	3	44.00	44.05	-3	3,334	-0.09%
2023/10/13	0	43.85	0	0.00	43.50	0	3,381	0.00%
2023/10/12	0	0.00	3	44.40	44.40	-3	3,372	-0.09%
2023/10/11	0	0.00	6	43.85	44.35	-6	3,358	-0.18%
2023/10/02	0	0.00	0.1	43.25	43.00	-0.1	3,313	0.00%
2023/09/27	0	0.00	1	42.70	42.85	-1	3,506	-0.03%
2023/09/25	2	42.90	0	0.00	42.95	2	3,537	0.06%
2023/09/21	1	42.70	0	0.00	42.65	1	3,592	0.03%
2023/09/20	2	43.45	0	0.00	43.55	2	3,540	0.06%
2023/09/18	0	0.00	0.1	43.45	43.35	-0.1	3,574	0.00%
2023/09/13	4	42.60	0	0.00	42.65	4	3,680	0.11%
2023/09/12	1	42.80	0	0.00	42.80	1	3,828	0.03%
2023/09/08	1	42.55	0	0.00	42.65	1	3,842	0.03%
2023/09/07	1	42.50	0	0.00	42.60	1	3,885	0.03%
2023/09/05	1	42.80	0	0.00	42.70	1	3,837	0.03%
2023/09/04	5	42.85	0	0.00	43.00	5	3,832	0.13%
2023/09/01	0	0.00	1	43.00	43.30	-1	3,882	-0.03%
2023/08/30	1.1	42.60	0	0.00	42.80	1.1	3,829	0.03%
2023/08/29	0	0.00	1	42.95	43.20	-1	3,868	-0.03%
2023/08/24	1	42.20	2	42.30	42.80	-1	5,069	-0.02%
2023/08/23	0	0.00	21	42.10	42.10	-21	5,143	-0.41%
2023/08/22	29.1	42.20	0	0.00	42.20	29.1	5,221	0.56%
2023/08/21	1	42.50	0	0.00	42.65	1	5,308	0.02%
2023/08/17	0.1	42.25	2	42.08	42.00	-1.9	5,352	-0.04%
2023/08/16	3	42.40	2	42.50	42.35	1	5,309	0.02%
2023/08/15	1	43.25	1	43.00	42.95	0	5,328	0.00%
2023/08/14	50	43.20	1	43.50	43.10	49	5,348	0.92%
2023/08/07	0	0.00	8	44.25	44.35	-8	5,432	-0.15%
2023/08/04	0	0.00	10	44.01	43.95	-10	5,476	-0.18%
2023/08/02	3	44.02	0	0.00	43.85	3	5,465	0.05%
2023/08/01	1	44.30	0	0.00	44.50	1	5,460	0.02%
2023/07/31	2	44.35	0	0.00	44.05	2	5,505	0.04%
2023/07/28	1	44.25	0	0.00	44.25	1	5,510	0.02%
2023/07/27	2	44.45	0	0.00	44.50	2	5,589	0.04%
2023/07/25	0	0.00	1	43.90	43.85	-1	5,673	-0.02%
2023/07/24	4	43.66	0	0.00	43.50	4	5,727	0.07%
2023/07/21	0	0.00	1	44.50	43.90	-1	5,730	-0.02%
2023/07/19	2	44.65	0	0.00	44.30	2	5,683	0.04%
2023/07/18	0	0.00	1	44.75	45.05	-1	5,641	-0.02%
2023/07/17	0	0.00	1	44.60	44.70	-1	5,588	-0.02%
2023/07/14	0	0.00	1	44.45	44.40	-1	5,600	-0.02%
2023/07/12	2	43.53	0	0.00	43.75	2	5,571	0.04%
2023/07/11	1	43.41	0	0.00	43.50	1	5,576	0.02%
2023/07/10	21	43.71	0	0.00	43.35	21	5,570	0.38%
2023/07/07	20.1	42.98	0	0.00	43.35	20.1	5,520	0.36%
2023/07/06	72.5	43.71	0	0.00	43.40	72.5	5,453	1.33%
2023/07/05	7	46.00	0	0.00	46.05	7	5,251	0.13%
2023/06/30	22	45.48	0	0.00	45.40	22	5,212	0.42%
2023/06/29	0.3	45.65	2	45.75	45.65	-1.8	5,183	-0.03%
2023/06/28	3	45.43	0	0.00	45.45	3	5,186	0.06%
2023/06/27	2	45.40	0	0.00	45.45	2	5,187	0.04%
2023/06/20	3	45.82	0	0.00	45.70	3	5,185	0.06%
2023/06/15	21	46.45	0	0.00	46.40	21	4,907	0.43%
2023/06/12	18	46.38	0	0.00	46.25	18	5,126	0.35%
2023/06/09	3	46.27	0	0.00	46.25	3	5,222	0.06%
2023/06/08	0.1	46.40	0	0.00	46.20	0.1	5,296	0.00%
2023/06/07	0	0.00	1	46.60	46.55	-1	5,374	-0.02%
2023/06/06	0	0.00	0.2	46.20	46.25	-0.2	5,337	0.00%
2023/06/02	1	45.35	0	0.00	45.40	1	5,328	0.02%
2023/06/01	2	45.50	1	45.35	45.45	1	5,281	0.02%
2023/05/29	0	0.00	1	46.00	45.85	-1	4,106	-0.02%
2023/05/26	6	45.58	0	0.00	45.80	6	4,062	0.15%
2023/05/25	4	46.05	1	46.20	45.95	3	3,994	0.08%
2023/05/23	2	46.85	1	46.85	47.05	1	3,877	0.03%
2023/05/22	2	47.30	1	47.45	47.50	1	3,863	0.03%
2023/05/17	0	0.00	8.2	47.06	47.00	-8.2	3,785	-0.22%
2023/05/12	1.1	45.96	0	0.00	46.20	1.1	3,720	0.03%
2023/05/11	1	46.30	0	0.00	46.50	1	3,696	0.03%
2023/05/08	1	46.00	0	0.00	46.35	1	3,655	0.03%
2023/05/04	1	45.50	0	0.00	45.55	1	3,600	0.03%
2023/05/03	5	45.45	0	0.00	45.50	5	3,585	0.14%
2023/04/27	2	46.08	0	0.00	46.00	2	3,683	0.05%
2023/04/26	1	46.65	2	46.90	46.80	-1	3,651	-0.03%
2023/04/21	1	46.25	0	0.00	46.35	1	3,652	0.03%
2023/04/19	1	46.10	0	0.00	46.20	1	3,727	0.03%
2023/04/17	3	47.30	13	47.16	47.15	-10	3,734	-0.27%
2023/04/13	1	46.90	0	0.00	47.05	1	3,780	0.03%
2023/04/11	0	0.00	1	46.90	46.95	-1	3,834	-0.03%
2023/04/07	5	46.50	0	0.00	46.40	5	3,843	0.13%
2023/04/06	5	46.55	0	0.00	46.45	5	3,885	0.13%
2023/03/27	1	46.30	4	46.39	46.25	-3	4,302	-0.07%
2023/03/24	1	46.50	0	0.00	46.70	1	4,362	0.02%
2023/03/22	1	46.10	1	46.15	46.30	0	4,334	0.00%
2023/03/21	0	0.00	1	45.75	45.50	-1	4,374	-0.02%
2023/03/16	0	0.00	1	44.80	44.75	-1	4,275	-0.02%
2023/03/15	2	44.83	0	0.00	44.60	2	4,311	0.05%
2023/03/14	3	44.88	0	0.00	44.55	3	4,320	0.07%
2023/03/13	1.1	45.37	0	0.00	45.45	1.1	4,310	0.03%
2023/03/10	2	46.05	1	45.85	45.85	1	4,257	0.02%
2023/03/09	0.6	47.45	0	0.00	47.30	0.6	4,265	0.01%
2023/03/07	0	0.00	2	47.90	47.85	-2	4,519	-0.04%
2023/03/03	0	0.00	2	47.15	47.30	-2	4,629	-0.04%
2023/03/02	0	0.00	1	47.25	47.15	-1	4,687	-0.02%
2023/03/01	3	47.40	0	0.00	47.45	3	4,730	0.06%
2023/02/23	0	0.00	1	47.80	47.85	-1	4,686	-0.02%
2023/02/22	1.1	47.34	0	0.00	47.65	1.1	4,721	0.02%
2023/02/21	0	0.00	1	47.80	47.80	-1	4,739	-0.02%
2023/02/20	0	0.00	3	47.55	47.80	-3	4,818	-0.06%
2023/02/16	0	0.00	2	47.33	47.10	-2	4,995	-0.04%
2023/02/13	0	0.00	1	47.10	47.15	-1	5,237	-0.02%
2023/02/09	0	0.00	1	46.85	46.95	-1	5,290	-0.02%
2023/02/06	0	0.00	1	46.70	46.60	-1	5,497	-0.02%
2023/02/02	1	46.60	0	0.00	46.75	1	5,620	0.02%
2023/02/01	0	0.00	2	46.93	47.10	-2	5,626	-0.04%
2023/01/31	2	46.98	1	47.50	46.60	1	5,647	0.02%
2023/01/30	0	0.00	4	47.73	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	6	47.02	47.10	-6	5,554	-0.11%
2023/01/13	0	0.00	2	46.30	46.35	-2	5,631	-0.04%
2023/01/12	0	0.00	2	46.40	46.40	-2	5,790	-0.03%
2023/01/10	1	45.95	2	45.93	46.15	-1	5,860	-0.02%
2023/01/06	0	0.00	5	45.44	45.25	-5	5,947	-0.08%
2023/01/05	0	0.00	5	45.39	45.50	-5	6,021	-0.08%
2023/01/04	0	0.00	2	45.00	44.95	-2	6,008	-0.03%
2023/01/03	0	0.00	4	43.91	44.25	-4	6,037	-0.07%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/28	0	0.00	2	44.28	44.15	-2	6,016	-0.03%
2022/12/27	0	0.00	3	44.23	44.25	-3	6,015	-0.05%
2022/12/26	0	0.00	1	44.10	44.05	-1	6,042	-0.02%
2022/12/23	2	44.00	1	44.05	44.25	1	6,076	0.02%
2022/12/22	0.7	44.25	7	44.17	44.45	-6.3	6,119	-0.10%
2022/12/21	6.1	43.50	11	43.82	43.75	-4.9	6,124	-0.08%
2022/12/20	14.1	44.96	30.1	44.84	44.50	-16	6,004	-0.27%
2022/12/19	2	46.90	0	0.00	47.00	2	5,745	0.03%
2022/12/15	0	0.00	1	48.20	48.00	-1	5,816	-0.02%
2022/12/13	0	0.00	1	47.40	47.10	-1	5,819	-0.02%
2022/12/08	1	48.00	1	47.60	48.05	0	5,842	0.00%
2022/12/07	1	48.05	5.1	47.95	47.90	-4.1	5,824	-0.07%
2022/12/05	4.3	47.20	0	0.00	47.05	4.3	5,756	0.07%
2022/12/01	5	48.78	2	48.80	48.95	3	5,692	0.05%
2022/11/30	0	0.00	1.2	48.35	50.80	-1.2	5,631	-0.02%
2022/11/29	0	0.00	19	47.40	47.80	-19	5,482	-0.35%
2022/11/28	3	45.85	1	46.50	46.40	2	5,412	0.04%
2022/11/23	0	0.00	1	45.85	45.80	-1	5,521	-0.02%
2022/11/21	1	44.45	0	0.00	45.10	1	5,451	0.02%
2022/11/18	4	44.81	0	0.00	44.85	4	5,443	0.07%
2022/11/17	8	45.23	0	0.00	45.35	8	5,402	0.15%
2022/11/14	4	46.28	1	46.50	46.00	3	5,269	0.06%
2022/11/11	0	0.00	1	45.80	46.00	-1	5,220	-0.02%
2022/11/07	1	44.70	0.1	45.45	45.45	0.9	5,097	0.02%
2022/11/04	0.1	44.90	0	0.00	45.10	0.1	5,043	0.00%
2022/11/02	1.2	45.33	1	45.35	45.60	0.2	4,947	0.00%
2022/10/26	0	0.00	14	45.50	45.70	-14	4,759	-0.29%
2022/10/25	3	44.88	2	45.40	45.20	1	4,749	0.02%
2022/10/24	3	46.13	4	46.00	46.00	-1	4,684	-0.02%
2022/10/21	1	46.20	1	46.45	46.50	0	4,634	0.00%
2022/10/20	2.1	45.48	0	0.00	46.50	2.1	4,563	0.04%
2022/10/19	3	47.03	1	47.15	46.70	2	4,417	0.05%
2022/10/14	2	47.83	1	48.00	48.20	1	4,280	0.02%
2022/10/12	0	0.00	3	48.20	48.05	-3	4,134	-0.07%
2022/10/11	0.1	48.15	0	0.00	47.75	0.1	4,126	0.00%
2022/10/07	1	48.85	1	48.85	48.85	0	4,071	0.00%
2022/10/06	0	0.00	0	49.05	49.35	0	4,117	0.00%
2022/10/04	1	48.75	1	48.95	48.70	0	4,175	0.00%
2022/10/03	1	48.70	1	48.95	48.70	0	4,173	0.00%
2022/09/29	0.1	49.10	0	0.00	49.40	0.1	4,210	0.00%
2022/09/28	1	48.55	1	48.90	48.70	0	4,233	0.00%
2022/09/26	1	48.70	1	49.10	48.70	0	4,247	0.00%
2022/09/23	0	0.00	0.1	49.45	49.70	-0.1	4,288	0.00%
2022/09/22	1	47.80	1	48.20	48.60	0	4,298	0.00%
2022/09/19	1.2	48.70	1	48.95	48.75	0.2	4,335	0.00%
2022/09/15	0	0.00	1	49.25	49.25	-1	4,391	-0.02%
2022/09/14	2.3	48.93	0	0.00	48.55	2.3	4,391	0.05%
2022/09/12	3.5	49.09	1	49.35	49.55	2.5	4,472	0.06%
2022/09/08	1	48.35	1	48.75	49.25	0	4,519	0.00%
2022/09/07	1	48.60	1	48.95	48.55	0	4,555	0.00%
2022/09/06	0	0.00	0.4	49.45	49.55	-0.4	4,591	-0.01%
2022/09/01	1.3	48.71	1	48.85	48.65	0.3	4,709	0.01%
2022/08/30	0	49.45	0.2	49.55	49.45	-0.1	4,508	0.00%
2022/08/23	1	50.60	1	50.50	50.60	0	5,118	0.00%
2022/08/19	1	50.30	1	50.60	51.00	0	5,456	0.00%
2022/08/18	1.4	51.21	1	51.40	50.60	0.4	5,492	0.01%
2022/08/17	0	0.00	1	52.60	52.70	-1	5,609	-0.02%
2022/08/16	1	51.60	1	51.90	51.90	0	5,638	0.00%
2022/08/15	1	52.00	1	52.10	52.00	0	5,750	0.00%
2022/08/12	0.1	52.70	0	0.00	52.70	0.1	5,799	0.00%
2022/08/10	0	51.70	1	52.10	52.80	-1	5,853	-0.02%
2022/08/05	0	0.00	1	51.00	51.10	-1	5,863	-0.02%
2022/08/02	1	49.60	1	49.90	49.90	0	5,874	0.00%
2022/07/26	0	0.00	0.1	49.70	49.80	-0.1	5,840	0.00%
2022/07/21	0	0.00	0.1	48.60	48.55	-0.1	5,914	0.00%
2022/07/20	1	47.80	1.1	48.15	47.90	-0.1	5,905	0.00%
2022/07/19	0	0.00	0.1	48.10	48.05	-0.1	5,911	0.00%
2022/07/15	0.1	47.50	0	0.00	47.45	0.1	5,905	0.00%
2022/07/14	1.1	48.07	1	48.40	48.60	0.1	5,921	0.00%
2022/07/13	1	48.55	1	48.90	48.85	0	5,886	0.00%
2022/07/12	0.2	48.58	0	0.00	48.80	0.2	5,845	0.00%
2022/07/07	1.1	49.32	0	0.00	49.70	1.1	5,819	0.02%
2022/07/01	0.1	51.70	0	0.00	52.00	0.1	5,695	0.00%
2022/06/30	0	0.00	2	53.10	53.10	-2	5,711	-0.04%
2022/06/29	2	54.30	0	0.00	54.50	2	5,651	0.04%
2022/06/28	0	0.00	1	54.00	54.40	-1	5,611	-0.02%
2022/06/27	1	54.40	0.2	54.40	54.30	0.8	5,655	0.01%
2022/06/24	0	0.00	5	53.76	53.90	-5	5,613	-0.09%
2022/06/23	2	53.75	0.2	53.80	54.00	1.8	5,552	0.03%
2022/06/22	4	53.30	0	0.00	52.90	4	5,471	0.07%
2022/06/21	0	0.00	2	53.00	53.10	-2	5,509	-0.04%
2022/06/16	0.1	52.80	0	0.00	52.50	0.1	5,422	0.00%
2022/06/14	0	0.00	2	51.70	51.40	-2	5,455	-0.04%
2022/06/13	2	50.70	0	0.00	50.70	2	5,434	0.04%
2022/06/07	1	52.60	0.1	52.24	52.60	0.9	5,235	0.02%
2022/06/06	0	0.00	2	52.15	52.50	-2	5,137	-0.04%
2022/06/02	0	0.00	4	51.80	51.90	-4	5,096	-0.08%
2022/05/31	1	50.60	0	0.00	50.60	1	4,930	0.02%
2022/05/30	0	0.00	2	51.70	50.70	-2	4,642	-0.04%
2022/05/27	0	0.00	17	50.42	50.90	-17	4,473	-0.38%
2022/05/26	14	49.71	0	0.00	50.10	14	4,352	0.32%
2022/05/25	0	0.00	1	50.40	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	0.1	50.10	50.00	-0.1	4,233	0.00%
2022/05/23	0	0.00	2.3	49.52	49.65	-2.3	4,095	-0.06%
2022/05/20	0	0.00	7	47.78	48.20	-7	3,976	-0.18%
2022/05/12	1	46.00	0	0.00	45.95	1	3,823	0.03%
2022/05/09	2	47.18	0	0.00	47.00	2	3,835	0.05%
2022/05/06	0.1	48.00	0	0.00	48.35	0.1	3,827	0.00%
2022/05/05	0.1	48.25	0	0.00	48.60	0.1	3,877	0.00%
2022/05/04	0.1	48.10	0	0.00	48.10	0.1	4,008	0.00%
2022/05/03	0.1	48.60	0	0.00	48.60	0.1	4,096	0.00%
2022/04/29	1.1	48.66	0	49.30	49.00	1.1	4,131	0.03%
2022/04/28	0	47.75	0	0.00	48.75	0	4,160	0.00%
2022/04/22	2	48.60	0	0.00	49.70	2	4,187	0.05%
2022/04/21	1	49.05	0	0.00	49.25	1	4,278	0.02%
2022/04/18	0	0.00	16	49.00	49.10	-16	4,745	-0.34%
2022/04/15	16	49.95	0	0.00	49.55	16	4,739	0.34%
2022/04/13	0	0.00	1.6	50.86	51.00	-1.6	4,790	-0.03%
2022/04/07	2	49.88	18	50.14	49.05	-16	4,671	-0.34%
2022/04/06	17	50.00	1	50.30	51.00	16	4,643	0.34%
2022/03/30	0	0.00	1.3	50.15	50.30	-1.3	4,454	-0.03%
2022/03/28	0	0.00	3	48.85	49.70	-3	4,369	-0.07%
2022/03/23	0	0.00	7.2	49.55	49.85	-7.2	4,291	-0.17%
2022/03/21	0	0.00	3	48.98	48.80	-3	4,216	-0.07%
2022/03/18	0	0.00	2	48.45	48.80	-2	4,216	-0.05%
2022/03/17	0	0.00	2	47.65	48.15	-2	4,142	-0.05%
2022/03/16	0	0.00	1	46.60	46.80	-1	4,049	-0.02%
2022/03/11	1	46.10	0	0.00	45.70	1	4,063	0.02%
2022/03/10	0	0.00	2	46.48	46.80	-2	4,069	-0.05%
2022/03/09	1	45.15	0	0.00	45.20	1	4,022	0.02%
2022/03/08	1	45.30	0	0.00	44.80	1	4,030	0.02%
2022/03/07	4	45.39	0	0.00	45.45	4	3,996	0.10%
2022/03/03	0	0.00	0.2	47.50	47.50	-0.2	4,085	0.00%
2022/03/01	0	0.00	1	47.10	47.55	-1	4,115	-0.02%
2022/02/25	6	45.83	0	0.00	45.80	6	4,078	0.15%
2022/02/24	5.2	46.36	0	0.00	46.25	5.2	3,985	0.13%
2022/02/22	3	47.10	0.2	47.20	47.15	2.8	3,970	0.07%
2022/02/21	0.2	48.00	0	0.00	48.25	0.2	4,022	0.00%
2022/02/18	0.1	48.30	0	0.00	48.00	0.1	4,030	0.00%
2022/02/17	0	0.00	1	49.00	48.75	-1	4,037	-0.02%
2022/02/16	0	0.00	0	49.00	48.10	0	4,019	0.00%
2022/02/15	1.1	48.60	0	0.00	48.30	1.1	4,022	0.03%
2022/02/11	0	0.00	1	48.90	49.30	-1	3,981	-0.03%
2022/02/10	0	0.00	0.2	48.55	48.95	-0.2	3,969	-0.01%
2022/02/08	0	0.00	1	48.90	48.80	-1	3,870	-0.03%
2022/02/07	1	46.50	2	47.45	47.95	-1	3,825	-0.03%
2022/01/25	2	46.68	0	0.00	47.15	2	3,575	0.06%
2022/01/24	1.1	47.09	0	0.00	47.65	1.1	3,491	0.03%
2022/01/21	1.4	47.34	0	0.00	47.55	1.4	3,501	0.04%
2022/01/19	1	48.30	0	0.00	48.50	1	3,410	0.03%
2022/01/14	1.3	48.66	2	50.20	48.60	-0.7	3,305	-0.02%
2022/01/12	0	0.00	4.1	49.57	50.00	-4.1	3,029	-0.14%
2022/01/11	0	0.00	2	48.53	48.70	-2	2,791	-0.07%
2022/01/07	0	0.00	0.2	48.20	48.20	-0.2	2,692	-0.01%
2022/01/04	0	0.00	12	47.16	47.50	-12	2,641	-0.45%
2021/12/23	0	0.00	0.2	47.45	47.40	-0.2	2,755	-0.01%
2021/12/15	0	0.00	1	46.90	46.85	-1	2,861	-0.03%
2021/12/09	0.1	47.45	0	0.00	47.70	0.1	3,015	0.00%
2021/12/08	0.1	47.45	24	47.49	47.80	-23.9	2,999	-0.80%
2021/12/07	23	46.50	0	0.00	47.50	23	2,991	0.77%
2021/12/03	0.1	46.90	0	0.00	46.95	0.1	3,007	0.00%
2021/11/26	0.1	46.40	0	0.00	45.75	0.1	2,964	0.00%
2021/11/24	0	0.00	3	47.63	47.55	-3	3,150	-0.10%
2021/11/23	0	0.00	1	46.90	46.95	-1	3,347	-0.03%
2021/11/22	0	0.00	2	46.88	47.00	-2	3,390	-0.06%
2021/11/19	0	46.75	0	0.00	46.75	0	3,371	0.00%
2021/11/18	0	0.00	2	46.50	46.70	-2	3,363	-0.06%
2021/11/16	0	0.00	2	45.88	45.90	-2	3,280	-0.06%
2021/11/15	0	0.00	1	45.50	45.60	-1	3,310	-0.03%
2021/11/12	0	0.00	0.1	45.10	45.20	-0.1	3,297	0.00%
2021/11/01	0	0.00	1	44.35	44.30	-1	3,447	-0.03%
2021/10/28	0.1	44.35	2.2	44.95	44.40	-2.1	3,439	-0.06%
2021/10/26	0.1	44.70	1	45.00	44.90	-0.9	3,505	-0.03%
2021/10/21	0.1	44.65	0.1	45.20	44.80	0	3,687	0.00%
2021/10/20	0	0.00	0.1	44.80	44.95	-0.1	3,678	0.00%
2021/10/15	0	0.00	3	44.42	44.45	-3	3,722	-0.08%
2021/10/12	0.1	43.05	0	0.00	43.80	0.1	3,783	0.00%
2021/10/07	0.1	44.15	2	44.18	44.20	-2	3,744	-0.05%
2021/10/06	0	0.00	1	43.10	43.30	-1	3,760	-0.03%
2021/10/04	1	43.30	0	0.00	43.50	1	3,798	0.03%
2021/10/01	4	43.48	1	43.40	43.30	3	3,798	0.08%
2021/09/28	2.1	43.94	2	44.45	44.45	0.1	3,690	0.00%
2021/09/24	1	44.80	0	0.00	44.60	1	3,658	0.03%
2021/09/17	1	45.90	0	0.00	45.35	1	3,597	0.03%
2021/09/16	0	0.00	2	46.10	46.00	-2	3,548	-0.06%
2021/09/13	0	0.00	2	45.60	45.55	-2	3,495	-0.06%
2021/09/09	0	0.00	3	45.70	45.75	-3	3,585	-0.08%
2021/09/08	0	0.00	1	45.25	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	2	45.20	45.20	-2	3,569	-0.06%
2021/09/06	0	0.00	4	45.11	45.05	-4	3,537	-0.11%
2021/09/03	0	0.00	12	44.42	44.70	-12	3,495	-0.34%
2021/09/02	0.3	44.10	0	0.00	43.75	0.3	3,482	0.01%
2021/08/27	1	41.75	0	0.00	43.90	1	3,196	0.03%
2021/08/26	0.3	40.80	0	0.00	41.60	0.3	2,980	0.01%
2021/08/24	0	0.00	1	40.95	41.25	-1	2,923	-0.03%
2021/08/20	1	40.35	0	0.00	40.25	1	3,041	0.03%
2021/08/19	1	40.60	0	0.00	40.55	1	3,611	0.03%
2021/08/04	1	42.05	0	0.00	42.05	1	4,410	0.02%
2021/08/02	0	0.00	1	42.20	42.50	-1	4,517	-0.02%
2021/07/30	0	0.00	1	41.45	41.75	-1	4,537	-0.02%
2021/07/29	1	41.40	0	0.00	41.85	1	4,574	0.02%
2021/07/28	7	41.43	1	41.30	41.30	6	4,553	0.13%
2021/07/27	0	0.00	5	44.80	44.80	-5	4,514	-0.11%
2021/07/26	0	0.00	3	44.98	45.00	-3	4,526	-0.07%
2021/07/23	1	45.15	0	0.00	45.10	1	4,560	0.02%
2021/07/22	0	0.00	1	45.25	45.35	-1	4,613	-0.02%
2021/07/20	1	44.75	0	0.00	44.65	1	4,684	0.02%
2021/07/19	1	44.95	1	45.45	45.40	0	4,736	0.00%
2021/07/13	0	0.00	2	45.35	45.40	-2	4,843	-0.04%
2021/07/08	0	0.00	5	45.18	45.10	-5	4,880	-0.10%
2021/07/07	1	44.85	0	0.00	45.10	1	4,942	0.02%
2021/07/06	1	45.20	0	0.00	45.25	1	5,008	0.02%
2021/07/05	2	45.18	0	0.00	45.25	2	5,043	0.04%
2021/06/28	1	45.10	0	0.00	45.20	1	5,181	0.02%
2021/06/25	0	0.00	3	45.25	45.20	-3	5,245	-0.06%
2021/06/23	0	0.00	4	45.25	45.25	-4	5,318	-0.08%
2021/06/22	0	0.00	1	44.20	44.30	-1	5,296	-0.02%
2021/06/21	1	43.40	0	0.00	43.50	1	5,292	0.02%
2021/06/17	1	44.65	0	0.00	44.80	1	5,256	0.02%
2021/06/04	1.6	44.75	0	0.00	45.15	1.6	5,725	0.03%
2021/06/03	0	0.00	3	45.30	45.70	-3	5,844	-0.05%
2021/06/01	0	0.00	0.2	45.10	45.35	-0.2	5,934	0.00%
2021/05/31	0	0.00	9	45.47	45.40	-9	6,012	-0.15%
2021/05/28	4.4	44.99	2	45.20	45.25	2.4	6,048	0.04%
2021/05/27	1	43.90	2	45.10	45.60	-1	6,010	-0.02%
2021/05/26	0	0.00	0.6	45.00	45.35	-0.6	5,613	-0.01%
2021/05/25	0	0.00	1	45.00	45.20	-1	5,631	-0.02%
2021/05/21	1	43.50	3	44.18	44.35	-2	5,571	-0.04%
2021/05/20	0	0.00	3	43.38	43.35	-3	5,513	-0.05%
2021/05/19	2	43.60	0	0.00	42.90	2	5,482	0.04%
2021/05/18	0	0.00	1	43.60	43.60	-1	5,446	-0.02%
2021/05/17	0	0.00	3	42.50	41.30	-3	5,458	-0.05%
2021/05/14	0	0.00	2	42.20	42.65	-2	5,399	-0.04%
2021/05/12	6	41.54	2	44.30	41.50	4	5,268	0.08%
2021/05/11	2	43.40	2	44.00	43.40	0	5,080	0.00%
2021/05/06	4	43.30	2	43.90	43.90	2	5,165	0.04%
2021/05/04	2	42.55	9	42.67	42.45	-7	5,168	-0.14%
2021/05/03	2	43.05	3	43.30	42.80	-1	5,148	-0.02%
2021/04/29	1	43.30	4	44.04	43.45	-3	5,159	-0.06%
2021/04/28	0	0.00	1.1	43.90	43.95	-1.1	5,160	-0.02%
2021/04/27	0	0.00	2	43.35	43.50	-2	5,269	-0.04%
2021/04/26	3	43.25	8.2	43.17	43.30	-5.2	5,269	-0.10%
2021/04/23	0	0.00	1	42.95	43.00	-1	5,228	-0.02%
2021/04/22	0.1	42.60	0	0.00	42.60	0.1	5,200	0.00%
2021/04/21	1	42.35	1	42.75	42.45	0	5,186	0.00%
2021/04/19	2	42.60	13.2	42.90	43.00	-11.2	5,194	-0.22%
2021/04/15	3	42.10	4.4	42.10	42.15	-1.4	5,255	-0.03%
2021/04/14	0	0.00	8	42.34	42.40	-8	5,288	-0.15%
2021/04/13	0	0.00	3	42.22	42.10	-3	5,275	-0.06%
2021/04/12	0	0.00	1.9	41.86	41.90	-1.9	5,238	-0.04%
2021/04/09	0.1	41.25	1	41.15	41.25	-0.9	5,252	-0.02%
2021/04/08	7	41.26	0	0.00	41.20	7	5,284	0.13%
2021/04/07	0	0.00	1	41.50	41.60	-1	5,366	-0.02%
2021/04/06	1	41.35	0	0.00	41.20	1	5,352	0.02%
2021/04/01	2	41.43	1	41.50	41.55	1	5,306	0.02%
2021/03/31	0	0.00	1	41.95	41.95	-1	5,250	-0.02%
2021/03/30	1	41.55	0	0.00	41.80	1	5,197	0.02%
2021/03/29	0	41.30	0	0.00	41.40	0	5,142	0.00%
2021/03/26	0	0.00	1	41.50	41.40	-1	5,104	-0.02%
2021/03/25	0	0.00	3	41.07	41.15	-3	5,066	-0.06%
2021/03/24	0	0.00	4	40.80	40.70	-4	5,106	-0.08%
2021/03/23	0	0.00	1	40.55	40.40	-1	5,091	-0.02%
2021/03/22	0	0.00	2	40.65	40.50	-2	5,113	-0.04%
2021/03/19	2	40.23	0	0.00	40.40	2	5,137	0.04%
2021/03/18	0	0.00	1	40.80	40.80	-1	5,025	-0.02%
2021/03/16	0	0.00	1	41.40	41.35	-1	5,070	-0.02%
2021/03/12	0	0.00	1	40.80	41.00	-1	5,124	-0.02%
2021/03/11	0	0.00	20	40.65	40.65	-20	5,153	-0.39%
2021/03/10	0.1	40.40	2	40.35	40.70	-1.9	5,100	-0.04%
2021/03/09	0	0.00	1	40.20	40.45	-1	5,044	-0.02%
2021/03/08	0	0.00	5	39.65	39.60	-5	4,938	-0.10%
2021/03/05	2	39.20	1	39.70	39.40	1	4,910	0.02%
2021/03/04	1	39.20	0	0.00	39.65	1	5,061	0.02%
2021/03/03	0	0.00	3.3	40.06	40.05	-3.3	5,026	-0.07%
2021/03/02	2	39.68	0	0.00	39.35	2	4,947	0.04%
2021/02/26	11	39.70	0	0.00	39.90	11	4,912	0.22%
2021/02/25	1	40.40	0	0.00	40.80	1	4,739	0.02%
2021/02/24	2	40.05	0	0.00	39.85	2	4,709	0.04%
2021/02/19	0	0.00	1	39.65	39.20	-1	4,714	-0.02%
2021/02/18	1	39.85	1	39.80	39.65	0	4,731	0.00%
2021/02/17	0	0.00	3	39.22	39.70	-3	4,769	-0.06%
2021/02/04	1	38.65	0	0.00	38.70	1	4,665	0.02%
2021/02/02	0	0.00	1	38.90	38.55	-1	4,790	-0.02%
2021/02/01	1	38.40	0	0.00	38.20	1	4,825	0.02%
2021/01/29	10	37.92	1	38.05	37.40	9	4,785	0.19%
2021/01/28	15	38.27	5	38.69	38.25	10	4,680	0.21%
2021/01/25	7.1	38.90	2.1	38.95	38.90	5	4,572	0.11%
2021/01/22	1	39.00	0	0.00	39.00	1	4,609	0.02%
2021/01/21	0	0.00	5	39.85	39.10	-5	4,588	-0.11%
2021/01/20	14	39.78	0	39.45	39.00	14	4,531	0.31%
2021/01/19	0	0.00	2	41.50	41.10	-2	4,362	-0.05%
2021/01/18	1	41.20	3	41.45	41.20	-2	4,329	-0.05%
2021/01/14	0	0.00	1	42.05	42.20	-1	4,380	-0.02%
2021/01/13	0	0.00	21	42.11	42.20	-21	4,386	-0.48%
2021/01/12	0	0.00	14	41.86	42.00	-14	4,377	-0.32%
2021/01/11	3	42.23	1	42.50	42.45	2	4,384	0.05%
2021/01/08	2.8	42.21	3	42.20	42.50	-0.2	4,359	0.00%
2021/01/07	1	41.45	8	41.44	41.45	-7	4,240	-0.17%
2021/01/06	4	40.65	7	41.15	41.00	-3	4,254	-0.07%
2021/01/05	0	0.00	2	41.23	41.35	-2	4,220	-0.05%
2021/01/04	2	41.40	1	41.35	41.35	1	4,215	0.02%
2020/12/31	1	41.20	1	41.15	41.10	0	4,149	0.00%
2020/12/30	0	0.00	76	40.74	41.05	-76	4,085	-1.86%
2020/12/29	0	0.00	1	40.20	40.05	-1	4,007	-0.02%
2020/12/22	0	0.00	5	39.79	39.75	-5	4,181	-0.12%
2020/12/21	0	0.00	2	40.08	40.15	-2	4,328	-0.05%
2020/12/18	1	39.70	0	0.00	40.20	1	4,376	0.02%
2020/12/16	1	40.20	3	40.15	40.25	-2	4,380	-0.05%
2020/12/14	0	0.00	1	40.10	39.95	-1	4,362	-0.02%
2020/12/11	0.1	39.70	2	39.88	40.00	-2	4,364	-0.04%
2020/12/09	2	38.45	0	0.00	39.15	2	4,238	0.05%
2020/12/08	3	39.12	0	0.00	38.95	3	4,158	0.07%
2020/12/07	1.2	39.68	0	0.00	39.80	1.2	4,116	0.03%
2020/12/04	0	0.00	1	40.30	40.20	-1	4,095	-0.02%
2020/11/30	5	39.70	0	0.00	39.00	5	4,131	0.12%
2020/11/27	3	39.85	0	0.00	39.90	3	3,938	0.08%
2020/11/25	0	0.00	2	40.30	40.15	-2	4,011	-0.05%
2020/11/24	1	40.30	0	0.00	40.30	1	4,045	0.02%
2020/11/23	2	40.50	0	0.00	40.60	2	4,042	0.05%
2020/11/19	1	40.40	2	40.60	40.50	-1	4,125	-0.02%
2020/11/18	0	0.00	1	40.95	40.95	-1	4,134	-0.02%
2020/11/17	1	40.60	0	0.00	40.60	1	4,144	0.02%
2020/11/16	0	0.00	7	40.30	40.50	-7	4,208	-0.17%
2020/11/13	0	0.00	1	39.50	39.90	-1	4,178	-0.02%
2020/11/11	4	39.95	7	40.19	40.20	-3	4,196	-0.07%
2020/11/10	1	39.55	15	39.43	39.55	-14	4,093	-0.34%
2020/11/09	0.6	38.95	2	39.20	38.85	-1.4	4,027	-0.03%
2020/11/06	10	38.50	0	0.00	38.60	10	3,958	0.25%
2020/10/30	5	37.21	1	37.20	37.05	4	4,024	0.10%
2020/10/29	2.1	37.56	1	37.65	37.55	1.1	3,929	0.03%
2020/10/28	1	37.90	0	0.00	38.10	1	3,951	0.03%
2020/10/22	0	0.00	25	38.50	38.50	-25	4,100	-0.61%
2020/10/20	1	38.10	1	38.00	38.15	0	4,063	0.00%
2020/10/16	2	38.05	0	0.00	38.00	2	4,012	0.05%
2020/10/15	7	38.10	0	0.00	38.05	7	4,022	0.17%
2020/10/14	0	0.00	2	39.05	38.55	-2	3,997	-0.05%
2020/10/13	0	0.00	11	38.55	38.60	-11	3,935	-0.28%
2020/10/12	0.2	39.00	1	38.65	38.95	-0.8	4,027	-0.02%
2020/10/06	1	39.30	0	0.00	39.30	1	4,228	0.02%
2020/09/30	2	38.95	2	39.75	38.85	0	4,255	0.00%
2020/09/28	3	39.22	2	38.80	39.40	1	4,249	0.02%
2020/09/25	0	0.00	5	38.07	38.40	-5	4,276	-0.12%
2020/09/24	34	37.63	0	0.00	37.35	34	4,235	0.80%
2020/09/23	6	38.97	2	39.10	38.90	4	4,120	0.10%
2020/09/22	13	39.77	0	0.00	39.50	13	4,105	0.32%
2020/09/21	2	40.28	0	0.00	40.20	2	4,069	0.05%
2020/09/17	1	40.30	0	0.00	40.30	1	4,079	0.02%
2020/09/16	0.3	41.00	0	0.00	41.00	0.3	4,079	0.01%
2020/09/14	7	40.44	0	0.00	40.90	7	4,204	0.17%
2020/09/11	3	40.22	0	0.00	40.45	3	4,229	0.07%
2020/09/10	16	40.37	0	0.00	40.35	16	4,270	0.37%
2020/09/09	11	40.34	0	0.00	40.55	11	4,314	0.25%
2020/09/08	0	0.00	3	40.85	40.80	-3	4,341	-0.07%
2020/09/07	4	40.88	0	0.00	40.90	4	4,374	0.09%
2020/09/04	2	41.13	0	0.00	41.50	2	4,374	0.05%
2020/09/03	3	41.78	0	0.00	41.80	3	4,380	0.07%
2020/09/02	7	41.39	0	0.00	41.50	7	4,416	0.16%
2020/09/01	8	41.51	0	0.00	41.75	8	4,454	0.18%
2020/08/31	6	41.91	1	42.40	41.80	5	4,454	0.11%
2020/08/28	5	42.00	0	0.00	42.20	5	4,500	0.11%
2020/08/27	5	42.00	0	0.00	42.00	5	4,585	0.11%
2020/08/25	0	0.00	1	42.70	42.35	-1	4,657	-0.02%
2020/08/24	5	41.46	0	0.00	41.35	5	4,690	0.11%
2020/08/21	3	41.78	0	0.00	41.80	3	4,710	0.06%
2020/08/20	34	41.61	0	0.00	41.55	34	4,726	0.72%
2020/08/14	0	0.00	10	43.95	44.00	-10	4,773	-0.21%
2020/08/13	0	0.00	10	43.75	43.85	-10	4,787	-0.21%
2020/08/12	0	0.00	2	43.10	43.40	-2	4,815	-0.04%
2020/08/10	2	43.50	0	0.00	43.70	2	4,804	0.04%
2020/08/06	0	0.00	7	42.93	43.00	-7	4,802	-0.15%
2020/08/05	11	41.75	3	41.97	41.85	8	4,839	0.17%
2020/08/04	2	41.80	0	0.00	41.65	2	4,852	0.04%
2020/08/03	8	41.83	0	0.00	41.45	8	4,872	0.16%
2020/07/29	2	43.05	2	42.90	42.30	0	4,854	0.00%
2020/07/28	2	42.33	10	42.50	42.55	-8	4,915	-0.16%
2020/07/27	4	42.86	0	0.00	42.50	4	4,935	0.08%
2020/07/24	6	43.94	0	0.00	43.55	6	4,958	0.12%
2020/07/23	1	44.65	0	0.00	44.60	1	4,972	0.02%
2020/07/22	4	45.10	1	45.00	45.00	3	5,046	0.06%
2020/07/20	5	44.30	0	0.00	44.55	5	5,053	0.10%
2020/07/17	0	0.00	1	45.10	44.75	-1	5,087	-0.02%
2020/07/16	2	45.00	5	44.98	44.80	-3	5,154	-0.06%
2020/07/15	0	0.00	1	47.70	47.75	-1	5,083	-0.02%
2020/07/08	0	0.00	1	47.95	48.00	-1	5,105	-0.02%
2020/07/06	0	0.00	2	47.65	47.45	-2	5,132	-0.04%
2020/07/03	0	0.00	2	47.00	47.00	-2	5,150	-0.04%
2020/07/02	0.6	46.80	3	46.80	46.80	-2.4	5,184	-0.05%
2020/07/01	0	0.00	1	46.30	46.20	-1	5,234	-0.02%
2020/06/29	5	45.01	0	0.00	44.95	5	5,335	0.09%
2020/06/24	3	45.17	0	0.00	45.10	3	5,375	0.06%
2020/06/23	2	45.10	0	0.00	45.20	2	5,452	0.04%
2020/06/19	1	45.10	0	0.00	45.20	1	5,620	0.02%
2020/06/18	1	45.15	0	0.00	45.10	1	5,688	0.02%
2020/06/17	0	0.00	3	45.20	45.40	-3	5,694	-0.05%
2020/06/16	0	0.00	10	45.73	45.15	-10	5,842	-0.17%
2020/06/15	10	44.08	0	0.00	44.05	10	6,057	0.17%
2020/06/12	2	44.53	3	44.72	44.50	-1	6,159	-0.02%
2020/06/10	0	0.00	6	46.67	46.75	-6	6,467	-0.09%
2020/06/09	2	45.40	4	46.03	46.10	-2	6,656	-0.03%
2020/06/08	0	0.00	4	45.35	46.00	-4	6,759	-0.06%
2020/06/05	0.1	45.20	5.1	45.17	45.20	-5	6,826	-0.07%
2020/06/04	6	45.20	11	45.30	45.10	-5	6,977	-0.07%
2020/06/02	0	0.00	4	43.54	43.40	-4	7,199	-0.06%
2020/06/01	0	0.00	1	43.45	43.50	-1	7,206	-0.01%
2020/05/29	1	42.00	0	0.00	42.80	1	7,149	0.01%
2020/05/28	1	42.30	5	42.35	42.20	-4	7,047	-0.06%
2020/05/27	3	42.83	2	42.53	42.50	1	7,052	0.01%
2020/05/26	0	0.00	8	42.97	42.90	-8	7,077	-0.11%
2020/05/25	7	41.61	2	41.75	41.75	5	7,038	0.07%
2020/05/22	2	42.80	0	0.00	42.55	2	6,994	0.03%
2020/05/20	2	43.58	1	43.40	43.40	1	7,017	0.01%
2020/05/18	1	42.15	0	0.00	42.25	1	7,034	0.01%
2020/05/15	3	42.55	1	42.40	42.25	2	7,038	0.03%
2020/05/14	3	42.55	0	0.00	42.55	3	7,001	0.04%
2020/05/13	0	0.00	2	43.25	43.10	-2	6,953	-0.03%
2020/05/12	1	42.90	0	0.00	43.45	1	6,996	0.01%
2020/05/11	1	44.10	3	44.22	44.05	-2	6,939	-0.03%
2020/05/06	5	42.85	0	0.00	42.80	5	6,911	0.07%
2020/05/05	1	42.90	0	0.00	43.00	1	6,930	0.01%
2020/04/30	6.1	44.31	1	44.50	44.15	5.1	6,891	0.07%
2020/04/29	9	43.43	5	43.45	43.70	4	6,907	0.06%
2020/04/28	0	0.00	25	42.34	42.80	-25	6,981	-0.36%
2020/04/27	3	41.40	10	41.87	42.10	-7	7,119	-0.10%
2020/04/23	2	41.00	15	40.80	40.90	-13	7,178	-0.18%
2020/04/22	1	40.75	0	0.00	40.75	1	7,152	0.01%
2020/04/21	24	41.27	0	0.00	40.95	24	7,139	0.34%
2020/04/16	9	42.41	10	42.30	42.35	-1	7,079	-0.01%
2020/04/15	0	0.00	1	42.45	43.20	-1	7,024	-0.01%
2020/04/14	0	0.00	2	41.03	41.95	-2	6,942	-0.03%
2020/04/13	0	0.00	9	40.70	40.70	-9	6,880	-0.13%
2020/04/10	0	0.00	18	41.02	41.10	-18	6,883	-0.26%
2020/04/09	12	40.45	0	0.00	40.35	12	6,840	0.18%
2020/04/08	1	40.05	0	0.00	40.40	1	6,811	0.01%
2020/04/07	1	39.55	0	0.00	39.90	1	6,741	0.01%
2020/04/01	16	38.50	0	0.00	38.50	16	6,628	0.24%
2020/03/31	3	39.82	4	39.90	39.35	-1	6,542	-0.02%
2020/03/30	0	0.00	17	39.39	39.55	-17	6,435	-0.26%
2020/03/27	1	39.65	0	0.00	40.00	1	6,355	0.02%
2020/03/26	42	40.36	0	0.00	40.10	42	6,246	0.67%
2020/03/25	6	40.17	1	40.55	40.60	5	6,339	0.08%
2020/03/24	1	39.10	12	38.88	38.70	-11	6,220	-0.18%
2020/03/20	0	0.00	0.2	37.50	37.45	-0.2	6,058	0.00%
2020/03/19	11	35.95	0	0.00	35.00	11	5,875	0.19%
2020/03/18	2	38.35	1.2	38.12	38.00	0.8	5,671	0.01%
2020/03/17	5	38.18	1.3	37.96	38.25	3.7	5,582	0.07%
2020/03/16	6	39.96	0	0.00	39.60	6	5,376	0.11%
2020/03/13	10	40.65	0	0.00	42.20	10	5,213	0.19%
2020/03/12	6	44.93	2	45.55	44.30	4	4,979	0.08%
2020/03/11	3.1	47.17	5	47.20	47.00	-1.9	4,818	-0.04%
2020/03/10	3	47.53	14	47.33	47.40	-11	4,691	-0.23%
2020/03/09	26	46.41	3	47.08	46.10	23	4,548	0.51%
2020/03/06	4	49.45	0	0.00	49.60	4	4,262	0.09%
2020/03/05	0	51.00	100	50.67	51.00	-100	4,155	-2.41%
2020/02/27	0	0.00	3	50.30	50.30	-3	4,411	-0.07%
2020/02/26	0	0.00	1	50.80	50.70	-1	4,339	-0.02%
2020/02/13	0	0.00	1	51.40	51.60	-1	4,320	-0.02%
2020/02/12	0	0.00	1	51.00	51.00	-1	4,302	-0.02%
2020/02/07	0	0.00	1	50.80	50.80	-1	4,449	-0.02%
2020/02/06	1	51.00	0	0.00	50.60	1	4,507	0.02%
2020/02/05	1	50.00	0	0.00	50.10	1	4,500	0.02%
2020/02/03	1.4	49.94	0	0.00	49.60	1.4	4,482	0.03%
2020/01/31	4	50.04	0	0.00	50.00	4	4,445	0.09%
2020/01/30	7	50.37	0	0.00	50.10	7	4,312	0.16%
2020/01/16	0	0.00	1	52.30	52.20	-1	4,159	-0.02%
2020/01/14	0	0.00	1	52.60	52.70	-1	4,215	-0.02%
2020/01/09	0	0.00	1	51.10	51.10	-1	4,474	-0.02%
2019/12/30	0	0.00	0.1	52.30	52.20	-0.1	4,696	0.00%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/23	0	0.00	1	52.50	52.70	-1	5,081	-0.02%
2019/12/20	0	0.00	1	52.00	52.50	-1	5,206	-0.02%
2019/12/19	0	0.00	3	51.20	51.60	-3	5,107	-0.06%
2019/12/18	0	0.00	1.8	51.29	51.40	-1.8	5,163	-0.04%
2019/12/13	0	0.00	5	51.20	50.90	-5	7,225	-0.07%
2019/12/12	1	50.80	6	50.88	50.60	-5	7,321	-0.07%
2019/12/11	3.2	50.11	0	0.00	50.00	3.2	7,606	0.04%
2019/12/05	0	0.00	2	50.25	50.30	-2	8,419	-0.02%
2019/12/03	1	49.50	0	0.00	49.60	1	8,824	0.01%
2019/12/02	1	49.60	11	49.52	49.55	-10	8,996	-0.11%
2019/11/29	4	50.03	0	0.00	49.90	4	8,988	0.04%
2019/11/28	0.1	51.80	0	0.00	51.60	0.1	8,863	0.00%
2019/11/26	0	0.00	1	51.40	51.80	-1	9,091	-0.01%
2019/11/25	1	51.80	0	0.00	51.40	1	8,950	0.01%
2019/11/22	1	51.60	1	51.80	51.70	0	9,172	0.00%
2019/11/21	0	0.00	2	51.60	51.60	-2	9,345	-0.02%
2019/11/18	1	51.50	1	51.50	51.80	0	9,933	0.00%
2019/11/15	5	51.80	1	51.60	51.70	4	9,970	0.04%
2019/11/14	1.2	51.16	3	50.97	51.50	-1.8	10,009	-0.02%
2019/11/13	2	51.80	0	0.00	51.60	2	10,077	0.02%
2019/11/11	2	52.50	0	0.00	52.50	2	10,108	0.02%
2019/11/07	1.9	53.72	0	0.00	53.40	1.9	10,253	0.02%
2019/11/06	2	53.85	8	54.20	53.90	-6	10,213	-0.06%
2019/11/05	1	53.20	2	53.50	53.50	-1	10,193	-0.01%
2019/11/04	0	0.00	1	52.50	52.40	-1	10,178	-0.01%
2019/11/01	0	0.00	1	51.90	52.10	-1	10,285	-0.01%
2019/10/31	0	0.00	2.2	52.31	52.50	-2.2	10,413	-0.02%
2019/10/30	0	0.00	5	52.14	52.50	-5	10,440	-0.05%
2019/10/29	2	51.90	4.3	51.99	51.80	-2.3	10,581	-0.02%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/25	2	51.90	0	0.00	52.10	2	10,630	0.02%
2019/10/24	6	52.12	5	52.12	52.20	1	10,693	0.01%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	3	51.40	51.50	-3	10,847	-0.03%
2019/10/21	0.9	51.20	6	51.03	51.20	-5.1	10,832	-0.05%
2019/10/18	46	51.27	25.1	50.97	51.00	20.9	10,784	0.19%
2019/10/17	1	51.90	0	0.00	51.80	1	10,492	0.01%
2019/10/16	0.2	52.30	0	0.00	52.10	0.2	10,450	0.00%
2019/10/15	2	51.80	0	0.00	51.90	2	10,440	0.02%
2019/10/14	0	0.00	1	51.10	51.90	-1	10,441	-0.01%
2019/10/09	2	50.20	0	0.00	50.20	2	10,390	0.02%
2019/10/04	2	51.40	0	0.00	51.60	2	10,342	0.02%
2019/10/03	1	51.10	0	0.00	51.30	1	10,339	0.01%
2019/09/26	1	52.00	0	0.00	52.10	1	10,338	0.01%
2019/09/25	5	52.84	0	0.00	52.70	5	10,214	0.05%
2019/09/20	0.2	55.90	1	55.70	55.70	-0.8	10,165	-0.01%
2019/09/18	4	54.40	2	54.90	54.90	2	8,170	0.02%
2019/09/17	5	54.64	0	0.00	54.70	5	8,011	0.06%
2019/09/16	0.2	56.00	12	55.73	56.00	-11.8	7,890	-0.15%
2019/09/12	1	54.40	6	55.17	54.60	-5	7,586	-0.07%
2019/09/11	0	0.00	4	54.68	54.80	-4	7,505	-0.05%
2019/09/10	2	54.10	1	54.00	54.00	1	7,398	0.01%
2019/09/09	4	53.90	4	54.78	54.90	0	7,321	0.00%
2019/09/06	4	52.33	6	52.88	53.30	-2	7,064	-0.03%
2019/09/05	2	51.00	2	51.10	51.30	0	6,784	0.00%
2019/09/04	2	50.30	5	50.68	51.10	-3	6,777	-0.04%
2019/09/02	2	50.60	0	0.00	50.70	2	6,610	0.03%
2019/08/30	3	49.35	1	49.85	50.80	2	6,596	0.03%
2019/08/29	0	0.00	2	49.40	49.25	-2	6,430	-0.03%
2019/08/28	0	0.00	7	49.09	49.40	-7	6,424	-0.11%
2019/08/27	3	49.38	44	49.20	49.65	-41	6,398	-0.64%
2019/08/26	6	49.89	0	0.00	50.00	6	6,280	0.10%
2019/08/23	1	49.95	10	49.98	49.75	-9	6,204	-0.15%
2019/08/21	1	46.00	0	0.00	47.65	1	6,519	0.02%
2019/08/19	0	0.00	1	47.65	48.45	-1	6,588	-0.02%
2019/08/15	2	46.75	0	0.00	46.85	2	6,585	0.03%
2019/08/14	2.1	47.86	0	0.00	47.10	2.1	6,618	0.03%
2019/08/13	0	0.00	3	47.50	46.80	-3	6,763	-0.04%
2019/08/08	0.2	48.65	0	0.00	48.65	0.2	6,678	0.00%
2019/08/07	2	48.70	1	48.70	48.30	1	6,700	0.01%
2019/08/05	5	48.20	0	0.00	50.00	5	6,615	0.08%
2019/08/02	5	49.00	1	49.05	48.85	4	6,542	0.06%
2019/08/01	2	50.10	0	0.00	50.20	2	6,471	0.03%
2019/07/31	2	50.10	0	0.00	51.40	2	6,402	0.03%
2019/07/26	2.2	51.90	0	0.00	51.90	2.2	6,269	0.03%
2019/07/25	9	51.86	6	51.90	51.70	3	6,292	0.05%
2019/07/24	2	54.35	0	0.00	53.50	2	6,174	0.03%
2019/07/23	2	55.35	0	0.00	55.30	2	6,101	0.03%
2019/07/18	1	56.30	0	0.00	56.30	1	6,131	0.02%
2019/07/16	0.2	56.20	0	0.00	56.20	0.2	6,119	0.00%
2019/07/15	5	56.64	0	0.00	56.20	5	6,102	0.08%
2019/07/11	0	0.00	1	57.30	57.50	-1	6,120	-0.02%
2019/07/10	1	56.70	2	57.00	57.20	-1	6,112	-0.02%
2019/07/09	1	56.20	0	0.00	56.20	1	6,083	0.02%
2019/07/08	2	55.70	1	56.30	56.30	1	6,077	0.02%
2019/07/02	1	54.90	0	0.00	55.30	1	6,044	0.02%
2019/07/01	1	55.70	2	55.80	55.30	-1	6,028	-0.02%
2019/06/27	2	57.30	0	0.00	57.70	2	5,974	0.03%
2019/06/25	1	57.10	0	0.00	57.10	1	6,160	0.02%
2019/06/24	0	0.00	1	57.20	57.50	-1	6,163	-0.02%
2019/06/21	2	56.80	0	0.00	57.40	2	6,265	0.03%
2019/06/18	0.2	55.90	2	55.30	56.00	-1.8	6,229	-0.03%
2019/06/17	4	54.65	0	0.00	54.50	4	6,235	0.06%
2019/06/11	0	0.00	2	58.10	58.10	-2	6,217	-0.03%
2019/06/10	1	58.00	0	0.00	58.20	1	6,415	0.02%
2019/06/04	0	0.00	1	58.00	58.00	-1	6,549	-0.02%
2019/06/03	1	57.50	0	0.00	57.70	1	6,571	0.02%
2019/05/30	0	0.00	2	56.80	57.50	-2	6,664	-0.03%
2019/05/29	1	55.30	3	55.90	56.20	-2	7,396	-0.03%
2019/05/28	3	55.20	1	55.00	57.40	2	10,894	0.02%
2019/05/27	1	56.70	0	0.00	56.80	1	10,729	0.01%
2019/05/24	1	57.30	0	0.00	57.80	1	10,925	0.01%
2019/05/22	3	53.07	2	53.00	53.90	1	11,227	0.01%
2019/05/21	0	0.00	1	53.70	53.80	-1	11,442	-0.01%
2019/05/20	0	0.00	3	53.20	52.60	-3	11,663	-0.03%
2019/05/15	0.1	50.90	0	0.00	50.90	0.1	12,120	0.00%
2019/05/14	0	0.00	1	50.30	50.90	-1	12,395	-0.01%
2019/05/10	0	0.00	5	50.30	50.70	-5	13,197	-0.04%
2019/05/06	0	0.00	8	50.10	50.00	-8	13,337	-0.06%
2019/05/03	0	0.00	1	50.80	50.90	-1	13,339	-0.01%
2019/05/02	0	0.00	2	50.00	50.40	-2	13,322	-0.02%
2019/04/30	2	49.80	0	0.00	49.80	2	13,245	0.02%
2019/04/16	0	0.00	1	48.65	48.85	-1	14,155	-0.01%
2019/04/15	0.1	48.80	0	0.00	48.90	0.1	14,187	0.00%
2019/04/12	1	48.35	2	48.70	48.70	-1	14,208	-0.01%
2019/04/11	0	0.00	2	48.75	48.70	-2	14,274	-0.01%
2019/04/09	0.1	48.15	0	0.00	48.15	0.1	14,281	0.00%
2019/04/08	0	0.00	1	48.00	48.10	-1	14,264	-0.01%
2019/04/02	3	48.23	0	0.00	48.15	3	14,248	0.02%
2019/03/28	0	0.00	2	47.80	48.00	-2	14,310	-0.01%
2019/03/20	0	0.00	5	47.73	47.90	-5	14,275	-0.04%
2019/03/19	0	0.00	21	47.35	47.50	-21	14,212	-0.15%
2019/03/18	10	46.90	3	47.20	47.40	7	14,205	0.05%
2019/03/15	12.1	46.75	0	0.00	47.30	12.1	14,202	0.09%
2019/03/14	0	0.00	2	47.10	47.10	-2	14,105	-0.01%
2019/03/13	0	0.00	2	46.20	46.50	-2	14,027	-0.01%
2019/03/08	2	44.90	0	0.00	44.95	2	13,719	0.01%
2019/03/07	1	45.20	0	0.00	45.50	1	13,759	0.01%
2019/03/06	0	0.00	22.2	46.05	46.00	-22.2	13,770	-0.16%
2019/03/05	1.1	45.84	0	0.00	46.10	1.1	13,745	0.01%
2019/03/04	4	45.68	4	46.70	46.10	0	13,664	0.00%
2019/02/27	6	45.78	7	47.09	47.90	-1	12,945	-0.01%
2019/02/26	14	44.97	0	0.00	44.90	14	9,352	0.15%
2019/02/25	1	45.40	7	46.16	45.70	-6	9,048	-0.07%
2019/02/22	3	47.03	0	0.00	47.20	3	8,648	0.03%
2019/02/21	76	46.62	77	46.69	47.65	-1	8,393	-0.01%
2019/02/20	1	46.30	18	46.08	46.30	-17	8,048	-0.21%
2019/02/19	0	0.00	3	45.65	45.20	-3	7,864	-0.04%
2019/02/18	0	0.00	5	45.52	45.20	-5	7,592	-0.07%
2019/02/15	1.5	45.00	0	0.00	45.00	1.5	7,540	0.02%
2019/02/14	1	45.35	0	0.00	45.05	1	7,493	0.01%
2019/02/13	0	0.00	2	45.00	45.00	-2	7,377	-0.03%
2019/02/12	2	45.15	1	45.30	44.70	1	7,076	0.01%
2019/02/11	0	0.00	5	43.75	43.80	-5	6,348	-0.08%
2019/01/30	0	0.00	5	43.65	43.90	-5	6,475	-0.08%
2019/01/29	0	0.00	1	43.35	43.30	-1	6,470	-0.02%
2019/01/28	7	42.85	8	43.19	43.30	-1	6,485	-0.02%
2019/01/25	1	43.30	0	0.00	43.70	1	6,421	0.02%
2019/01/23	0	0.00	3	43.88	43.95	-3	6,412	-0.05%
2019/01/22	0	0.00	1	43.80	43.85	-1	6,682	-0.01%
2019/01/21	0	0.00	6	43.61	43.75	-6	6,802	-0.09%
2019/01/18	0	0.00	12	43.01	43.15	-12	6,779	-0.18%
2019/01/17	0	0.00	9	43.16	43.05	-9	6,836	-0.13%
2019/01/16	8	42.28	0	0.00	42.60	8	6,917	0.12%
2019/01/15	1	43.25	11	43.44	43.20	-10	6,867	-0.15%
2019/01/14	2	42.50	19	42.26	42.50	-17	6,947	-0.24%
2019/01/11	2	41.45	15	41.71	41.60	-13	7,042	-0.18%
2019/01/10	4	41.10	1	40.95	41.20	3	6,906	0.04%
2019/01/09	0	0.00	6	40.55	40.70	-6	6,758	-0.09%
2019/01/08	1	40.00	0	0.00	39.95	1	6,606	0.02%
2019/01/03	0	0.00	10	40.00	40.10	-10	6,564	-0.15%
2019/01/02	0	0.00	0.1	40.10	40.10	-0.1	6,464	0.00%
2018/12/27	0	0.00	5	40.00	40.15	-5	6,359	-0.08%
2018/12/26	2	39.60	0	0.00	39.85	2	6,350	0.03%
2018/12/24	0	0.00	1.1	39.70	39.65	-1.1	6,303	-0.02%
2018/12/21	0	0.00	5	40.37	40.40	-5	6,249	-0.08%
2018/12/20	2	40.30	5	40.29	40.25	-3	6,011	-0.05%
2018/12/19	0	0.00	2	40.00	40.15	-2	5,909	-0.03%
2018/12/18	0	0.00	1	39.80	39.80	-1	5,787	-0.02%
2018/12/13	0	0.00	3	39.52	39.65	-3	5,676	-0.05%
2018/12/11	0	0.00	2	39.15	39.25	-2	5,640	-0.04%
2018/12/10	7	39.04	9	38.96	38.95	-2	5,609	-0.04%
2018/12/07	6	38.77	0	0.00	38.80	6	5,571	0.11%
2018/12/06	0	0.00	1	38.80	38.80	-1	5,589	-0.02%
2018/12/03	0	0.00	2	39.65	39.80	-2	5,553	-0.04%
2018/11/28	14	39.08	0	0.00	39.10	14	5,337	0.26%
2018/11/27	2	39.40	0.1	39.60	39.60	1.9	5,276	0.04%
2018/11/26	0	0.00	24	39.76	39.95	-24	5,137	-0.47%
2018/11/23	1	39.20	0	0.00	39.20	1	5,006	0.02%
2018/11/19	1	38.80	0.1	39.25	39.20	1	4,897	0.02%
2018/11/15	0	0.00	4	38.80	39.05	-4	4,719	-0.08%
2018/11/14	26	39.03	1	39.00	39.15	25	4,687	0.53%
2018/11/13	6	40.84	2	40.70	40.80	4	4,481	0.09%
2018/11/12	0	0.00	3	40.15	40.50	-3	4,309	-0.07%
2018/11/08	16	39.80	3	39.83	39.90	13	4,128	0.31%
2018/11/07	1	39.55	11	39.73	39.95	-10	4,057	-0.25%
2018/11/06	1	39.00	1	38.80	38.95	0	3,813	0.00%
2018/11/05	0	0.00	0.3	38.70	38.70	-0.3	3,685	-0.01%
2018/11/02	1	38.20	0	0.00	38.60	1	3,639	0.03%
2018/11/01	0	0.00	1	38.45	38.50	-1	3,550	-0.03%
2018/10/31	0	0.00	3	38.80	38.45	-3	3,506	-0.09%
2018/10/30	0	0.00	5	37.79	38.40	-5	3,406	-0.15%
2018/10/29	0	0.00	9	37.29	37.35	-9	3,056	-0.29%
2018/10/26	2	36.00	5	36.35	36.45	-3	2,881	-0.10%
2018/10/25	10	36.32	5	36.36	36.20	5	2,746	0.18%
2018/10/24	2	36.80	0	0.00	36.80	2	2,647	0.08%
2018/10/23	23	36.72	1	36.60	36.55	22	2,497	0.88%
2018/10/22	7	37.61	20	37.75	37.35	-13	2,391	-0.54%
2018/10/19	10	35.25	19	36.19	36.90	-9	2,126	-0.42%