上海商銀 (5876)-大昌券商分點個股進出

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
46.40
漲跌
▲1.35
漲幅
+3.00%
成交量
6,942張
產業
上市金融類股
484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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0.5	46.05	10	45.91	46.40	-9.5	5,088	-0.19%
2024/04/26	5	45.07	3	45.30	45.05	2	5,005	0.04%
2024/04/25	10	45.22	10.8	45.31	45.20	-0.8	5,001	-0.02%
2024/04/24	13	45.78	0.2	46.05	45.75	12.8	4,969	0.26%
2024/04/23	3	45.60	10	45.97	45.85	-7	5,048	-0.14%
2024/04/22	0	0.00	2	45.70	45.55	-2	5,059	-0.04%
2024/04/19	15	45.36	12	45.02	45.00	3	5,005	0.06%
2024/04/18	14.3	46.02	6.3	46.38	46.05	8	4,828	0.17%
2024/04/17	7	46.06	12	46.60	46.40	-5	4,808	-0.10%
2024/04/16	36	46.51	4	46.48	46.10	32	4,882	0.66%
2024/04/15	2	46.95	0	0.00	47.40	2	4,807	0.04%
2024/04/12	38	46.90	38	47.25	47.50	0	4,759	0.00%
2024/04/11	10	47.12	4	47.50	47.50	6	4,686	0.13%
2024/04/10	3	47.25	13	47.30	47.45	-10	4,670	-0.21%
2024/04/09	4	46.40	2	46.93	46.85	2	4,656	0.04%
2024/04/08	20	45.79	26	46.29	46.70	-6	4,660	-0.13%
2024/04/03	12	46.00	8	46.32	45.95	4	4,637	0.09%
2024/04/01	16	46.76	0	0.00	46.50	16	4,731	0.34%
2024/03/29	7	48.27	12	48.74	48.35	-5	4,637	-0.11%
2024/03/28	19	47.82	10	48.03	48.25	9	4,280	0.21%
2024/03/27	4	47.36	20.4	47.78	48.00	-16.4	4,031	-0.41%
2024/03/26	0	0.00	1	47.00	47.30	-1	3,971	-0.03%
2024/03/25	8	47.13	3.1	46.85	46.90	4.9	3,980	0.12%
2024/03/22	18	47.12	15	47.68	47.90	3	3,981	0.08%
2024/03/21	7	46.47	38	47.31	47.80	-31	3,893	-0.80%
2024/03/20	3	46.52	6.2	46.73	46.70	-3.2	3,810	-0.08%
2024/03/19	3.2	46.21	14	46.54	46.35	-10.8	3,718	-0.29%
2024/03/18	1	46.05	1	46.30	46.30	0	3,617	0.00%
2024/03/15	2	46.05	2	46.35	46.40	0	3,598	0.00%
2024/03/14	0	0.00	30	45.98	46.20	-30	3,455	-0.87%
2024/03/13	19	44.81	38	45.21	45.40	-19	3,384	-0.56%
2024/03/12	0	0.00	29	45.06	45.05	-29	3,351	-0.87%
2024/03/11	2	44.43	0	0.00	44.60	2	3,369	0.06%
2024/03/08	7	44.30	7	44.49	44.75	0	3,436	0.00%
2024/03/07	12.1	44.52	6	44.53	44.70	6.1	3,473	0.18%
2024/03/06	0	0.00	5	44.35	44.30	-5	3,533	-0.14%
2024/03/05	20	44.56	3	44.60	44.45	17	3,730	0.46%
2024/03/04	10	44.49	3	44.75	44.70	7	3,840	0.18%
2024/03/01	11	44.62	7.1	44.98	44.55	3.9	3,979	0.10%
2024/02/29	0	0.00	35	44.90	45.00	-35	4,205	-0.83%
2024/02/27	1	44.65	13	44.85	44.70	-12	4,284	-0.28%
2024/02/26	4	44.55	5	44.73	44.85	-1	4,361	-0.02%
2024/02/23	7.4	44.71	0	0.00	44.75	7.4	4,406	0.17%
2024/02/22	6	44.62	18	44.90	44.95	-12	4,516	-0.27%
2024/02/21	4	44.61	6.4	44.93	44.90	-2.4	4,528	-0.05%
2024/02/20	0	0.00	1	44.90	44.90	-1	4,571	-0.02%
2024/02/19	0	0.00	13	44.62	44.85	-13	4,645	-0.28%
2024/02/16	0	0.00	8.6	44.19	44.20	-8.6	4,721	-0.18%
2024/02/15	4	44.08	2	44.50	44.10	2	4,721	0.04%
2024/02/05	10	44.19	3.4	44.46	44.20	6.6	4,695	0.14%
2024/02/02	11	44.56	6	44.79	44.80	5	4,686	0.11%
2024/02/01	4	44.49	13	44.84	44.95	-9	4,698	-0.19%
2024/01/31	2	44.25	0	0.00	44.30	2	4,674	0.04%
2024/01/30	10	44.40	0	0.00	44.30	10	4,700	0.21%
2024/01/29	5	44.85	21.8	44.97	45.00	-16.8	4,739	-0.35%
2024/01/26	0	0.00	13.2	44.72	44.70	-13.2	4,812	-0.27%
2024/01/25	2	44.23	0	0.00	44.30	2	4,861	0.04%
2024/01/24	0	0.00	3	44.60	44.35	-3	4,902	-0.06%
2024/01/23	1.4	44.32	0	0.00	44.25	1.4	4,944	0.03%
2024/01/22	12	44.28	0	0.00	44.30	12	5,007	0.24%
2024/01/19	6	43.94	9.4	44.52	44.70	-3.4	5,061	-0.07%
2024/01/18	3	44.00	12	44.42	44.25	-9	5,077	-0.18%
2024/01/17	7	44.11	7	44.15	43.90	0	5,084	0.00%
2024/01/16	11	44.73	6	44.95	44.50	5	4,999	0.10%
2024/01/15	3	45.22	3	45.40	45.20	0	4,947	0.00%
2024/01/12	23	45.27	13	45.49	45.35	10	5,002	0.20%
2024/01/11	0	0.00	17	45.47	45.55	-17	5,053	-0.34%
2024/01/10	17	45.03	1	45.80	44.95	16	5,037	0.32%
2024/01/09	2	46.28	0	0.00	46.20	2	4,926	0.04%
2024/01/08	6	46.33	6	46.73	46.30	0	4,923	0.00%
2024/01/05	3	46.30	14	46.57	46.35	-11	4,930	-0.22%
2024/01/04	8	45.87	10	46.17	46.20	-2	4,962	-0.04%
2024/01/03	63	45.98	18	46.14	46.00	45	5,048	0.89%
2024/01/02	11	46.45	3	46.93	46.60	8	5,052	0.16%
2023/12/29	5	46.45	7	46.80	46.80	-2	5,093	-0.04%
2023/12/28	2	46.50	10	46.78	46.85	-8	5,099	-0.16%
2023/12/27	0	0.00	60	46.22	46.45	-60	5,039	-1.19%
2023/12/26	0	0.00	32	45.69	45.75	-32	4,957	-0.65%
2023/12/25	3	45.17	25	45.39	45.45	-22	4,958	-0.44%
2023/12/22	0	0.00	3	45.33	45.35	-3	4,954	-0.06%
2023/12/21	3	44.80	3	45.07	45.20	0	4,940	0.00%
2023/12/20	3	45.10	24	45.12	45.15	-21	4,895	-0.43%
2023/12/19	12.6	45.29	8	45.40	45.40	4.6	4,875	0.09%
2023/12/18	1	45.50	0	0.00	45.80	1	4,905	0.02%
2023/12/15	11	45.74	19.6	45.69	45.55	-8.6	4,900	-0.18%
2023/12/14	1	46.05	7	46.25	46.25	-6	4,807	-0.12%
2023/12/13	1	45.55	0	0.00	45.65	1	4,746	0.02%
2023/12/12	2	46.00	2	46.30	46.00	0	4,814	0.00%
2023/12/07	22	45.75	0	0.00	45.70	22	4,865	0.45%
2023/12/06	0	0.00	8	46.52	46.35	-8	4,858	-0.16%
2023/12/04	2	45.65	12	46.23	46.10	-10	4,744	-0.21%
2023/12/01	0	0.00	6	45.80	46.00	-6	4,742	-0.13%
2023/11/30	1	45.10	2	45.60	45.10	-1	4,675	-0.02%
2023/11/29	2	45.30	3	45.77	45.30	-1	4,473	-0.02%
2023/11/28	15	45.80	7	46.29	45.45	8	4,347	0.18%
2023/11/27	12.5	46.17	30	46.50	45.75	-17.5	4,290	-0.41%
2023/11/24	3	45.90	2	46.33	45.55	1	4,100	0.02%
2023/11/22	15.5	45.78	19	45.71	45.70	-3.5	3,865	-0.09%
2023/11/21	0	0.00	12.6	46.36	46.30	-12.6	3,866	-0.33%
2023/11/20	2	45.55	9	45.74	45.95	-7	3,794	-0.18%
2023/11/17	0	0.00	5	45.87	45.80	-5	3,786	-0.13%
2023/11/16	0	0.00	5	45.23	45.55	-5	3,728	-0.13%
2023/11/15	4	44.96	0	0.00	45.05	4	3,667	0.11%
2023/11/14	3.1	44.61	4	44.89	44.80	-1	3,611	-0.03%
2023/11/13	3.2	44.63	7	44.81	44.80	-3.8	3,676	-0.10%
2023/11/10	0	0.00	2	44.80	44.75	-2	3,692	-0.05%
2023/11/09	7.3	44.67	5	44.70	44.75	2.3	3,709	0.06%
2023/11/08	16.1	44.63	0	0.00	44.85	16.1	3,726	0.43%
2023/11/07	17	44.30	18.5	44.63	44.90	-1.5	3,722	-0.04%
2023/11/06	1.1	44.40	8.2	44.66	44.65	-7.2	3,685	-0.19%
2023/11/03	2	44.35	6	44.37	44.60	-4	3,628	-0.11%
2023/11/02	0	0.00	4	44.00	44.00	-4	3,571	-0.11%
2023/11/01	0	0.00	16	43.58	43.55	-16	3,518	-0.45%
2023/10/31	1	42.80	2	43.13	42.90	-1	3,496	-0.03%
2023/10/30	25	43.09	3.1	43.33	42.70	21.9	3,504	0.63%
2023/10/27	0	0.00	22	43.50	43.95	-22	3,444	-0.64%
2023/10/26	1	42.65	1	42.90	42.85	0	3,433	0.00%
2023/10/24	2	42.58	0	0.00	42.95	2	3,391	0.06%
2023/10/23	6	42.73	0	0.00	42.65	6	3,378	0.18%
2023/10/20	14	42.88	9	42.92	43.00	5	3,355	0.15%
2023/10/19	21	43.20	1.4	43.58	43.40	19.6	3,321	0.59%
2023/10/18	0	0.00	10.4	43.82	43.70	-10.4	3,299	-0.31%
2023/10/17	10	43.69	0.6	43.75	43.50	9.4	3,293	0.28%
2023/10/16	0	0.00	11	43.90	44.05	-11	3,334	-0.33%
2023/10/13	17	43.77	3	43.85	43.50	14	3,381	0.41%
2023/10/12	0	0.00	1	44.30	44.40	-1	3,372	-0.03%
2023/10/11	0.5	43.60	19.7	44.09	44.35	-19.2	3,358	-0.57%
2023/10/06	0	0.00	19	43.17	43.40	-19	3,304	-0.58%
2023/10/05	2	42.48	1.7	42.77	42.40	0.3	3,278	0.01%
2023/10/04	15	42.29	0	42.80	42.45	15	3,233	0.46%
2023/10/03	14	42.71	11.5	43.00	42.85	2.5	3,236	0.08%
2023/10/02	0	0.00	2.5	43.06	43.00	-2.5	3,313	-0.07%
2023/09/28	20	43.01	12.8	43.26	43.25	7.2	3,496	0.21%
2023/09/27	9	42.68	25.2	42.85	42.85	-16.2	3,506	-0.46%
2023/09/26	3	42.60	4.4	42.85	42.60	-1.4	3,530	-0.04%
2023/09/25	18	42.88	1	42.95	42.95	17	3,537	0.48%
2023/09/22	0	0.00	14.6	42.94	43.00	-14.6	3,593	-0.41%
2023/09/21	30	42.90	0	0.00	42.65	30	3,592	0.84%
2023/09/20	3	43.18	2.7	43.50	43.55	0.3	3,540	0.01%
2023/09/19	1	43.45	0	0.00	43.40	1	3,530	0.03%
2023/09/18	7	43.35	0	0.00	43.35	7	3,574	0.20%
2023/09/15	5	43.26	6	43.42	43.65	-1	3,639	-0.03%
2023/09/14	0	0.00	32	43.36	43.70	-32	3,695	-0.87%
2023/09/13	1	42.60	1	42.95	42.65	0	3,680	0.00%
2023/09/12	0.9	42.65	15	42.80	42.80	-14.1	3,828	-0.37%
2023/09/11	8	42.34	2.2	42.65	42.55	5.8	3,848	0.15%
2023/09/08	2	42.40	1	42.60	42.65	1	3,842	0.03%
2023/09/07	1	42.50	7	42.59	42.60	-6	3,885	-0.15%
2023/09/06	15	42.40	1	42.95	42.20	14	3,886	0.36%
2023/09/05	4	42.75	0.5	43.05	42.70	3.5	3,837	0.09%
2023/09/04	14	42.85	0	0.00	43.00	14	3,832	0.37%
2023/09/01	0	0.00	10	43.19	43.30	-10	3,882	-0.26%
2023/08/31	1	42.65	0	0.00	42.60	1	3,892	0.03%
2023/08/30	11	42.82	6.8	42.81	42.80	4.2	3,829	0.11%
2023/08/29	3	42.70	5	43.04	43.20	-2	3,868	-0.05%
2023/08/28	0	0.00	2.7	42.91	43.00	-2.7	3,919	-0.07%
2023/08/25	18	42.33	2.2	42.69	42.40	15.8	5,038	0.31%
2023/08/24	0.7	42.39	17.6	42.64	42.80	-16.9	5,069	-0.33%
2023/08/23	0	0.00	0.1	42.55	42.10	-0.1	5,143	0.00%
2023/08/22	13	42.40	0.6	42.60	42.20	12.4	5,221	0.24%
2023/08/21	0	0.00	0.6	42.75	42.65	-0.6	5,308	-0.01%
2023/08/18	0	0.00	8.1	42.38	42.50	-8.1	5,340	-0.15%
2023/08/17	8.3	41.82	9	41.86	42.00	-0.8	5,352	-0.01%
2023/08/16	15	42.50	14	42.50	42.35	1	5,309	0.02%
2023/08/15	5	43.01	0	0.00	42.95	5	5,328	0.09%
2023/08/14	3	43.52	3.8	43.44	43.10	-0.8	5,348	-0.01%
2023/08/11	1	43.85	0.2	44.05	43.75	0.8	5,402	0.01%
2023/08/10	2	43.90	4	43.92	43.85	-2	5,421	-0.04%
2023/08/09	0	0.00	1.1	44.35	44.20	-1.1	5,425	-0.02%
2023/08/08	5	44.20	0	0.00	44.10	5	5,448	0.09%
2023/08/07	1	44.25	0	0.00	44.35	1	5,432	0.02%
2023/08/04	2	43.93	6	44.25	43.95	-4	5,476	-0.07%
2023/08/02	8	43.95	0	0.00	43.85	8	5,465	0.15%
2023/08/01	7	44.20	13.7	44.38	44.50	-6.7	5,460	-0.12%
2023/07/31	4	44.18	1	44.65	44.05	3	5,505	0.05%
2023/07/28	5	44.16	1.2	44.50	44.25	3.8	5,510	0.07%
2023/07/27	0	0.00	2	44.50	44.50	-2	5,589	-0.04%
2023/07/26	2	43.95	6	44.30	44.40	-4	5,657	-0.07%
2023/07/25	1	43.85	3	43.92	43.85	-2	5,673	-0.04%
2023/07/24	8	43.61	3	43.88	43.50	5	5,727	0.09%
2023/07/21	6	44.09	0	0.00	43.90	6	5,730	0.10%
2023/07/20	1	44.45	4.4	44.59	44.40	-3.4	5,713	-0.06%
2023/07/19	16	44.25	2	44.75	44.30	14	5,683	0.25%
2023/07/18	0	0.00	11.6	44.73	45.05	-11.6	5,641	-0.20%
2023/07/17	0	0.00	4	44.59	44.70	-4	5,588	-0.07%
2023/07/14	0	0.00	2	44.40	44.40	-2	5,600	-0.04%
2023/07/13	0	0.00	14	44.14	43.95	-14	5,609	-0.25%
2023/07/12	3	43.50	4	43.71	43.75	-1	5,571	-0.02%
2023/07/11	4	43.53	1	43.80	43.50	3	5,576	0.05%
2023/07/10	3	43.62	2.1	43.88	43.35	0.9	5,570	0.02%
2023/07/07	7	42.95	5	43.17	43.35	2	5,520	0.04%
2023/07/06	21	43.96	0	0.00	43.40	21	5,453	0.39%
2023/07/05	3	46.05	0	0.00	46.05	3	5,251	0.06%
2023/07/04	8	45.99	0	0.00	46.15	8	5,194	0.15%
2023/07/03	6	45.73	2	45.75	45.90	4	5,182	0.08%
2023/06/30	5	45.54	0.1	45.75	45.40	4.9	5,212	0.09%
2023/06/29	1	45.75	0.4	45.80	45.65	0.6	5,183	0.01%
2023/06/28	3	45.45	0.7	45.73	45.45	2.3	5,186	0.04%
2023/06/27	6	45.45	0	0.00	45.45	6	5,187	0.12%
2023/06/26	1	45.45	0.9	45.65	45.45	0.1	5,194	0.00%
2023/06/21	3	45.73	2	46.00	45.70	1	5,195	0.02%
2023/06/20	20	45.91	0	0.00	45.70	20	5,185	0.39%
2023/06/19	0	0.00	6	46.20	46.45	-6	5,079	-0.12%
2023/06/16	25	45.77	15.6	46.21	45.70	9.4	5,043	0.19%
2023/06/15	6.7	46.25	5	46.40	46.40	1.7	4,907	0.03%
2023/06/14	0	0.00	2.1	46.35	46.40	-2.1	5,088	-0.04%
2023/06/13	14	46.26	10	46.37	46.25	4	5,115	0.08%
2023/06/12	0	0.00	2	46.35	46.25	-2	5,126	-0.04%
2023/06/09	0	0.00	3	46.35	46.25	-3	5,222	-0.06%
2023/06/08	0	0.00	5	46.40	46.20	-5	5,296	-0.09%
2023/06/07	0	0.00	9.4	46.58	46.55	-9.4	5,374	-0.17%
2023/06/06	1	45.90	10.7	46.16	46.25	-9.7	5,337	-0.18%
2023/06/05	9	45.83	8	45.98	45.80	1	5,346	0.02%
2023/06/02	11	45.36	8.7	45.53	45.40	2.3	5,328	0.04%
2023/06/01	6	45.34	1.3	45.52	45.45	4.7	5,281	0.09%
2023/05/31	8	45.69	4	45.96	45.15	4	5,230	0.08%
2023/05/30	10	45.97	3	46.08	46.00	7	4,133	0.17%
2023/05/29	8	45.90	0	0.00	45.85	8	4,106	0.19%
2023/05/26	20	45.56	16	45.77	45.80	4	4,062	0.10%
2023/05/25	45	46.15	0	0.00	45.95	45	3,994	1.13%
2023/05/24	29	46.50	24	46.83	46.85	5	3,914	0.13%
2023/05/23	15	46.94	0	0.00	47.05	15	3,877	0.39%
2023/05/22	0	0.00	7	47.41	47.50	-7	3,863	-0.18%
2023/05/19	2	47.18	4	47.33	47.30	-2	3,841	-0.05%
2023/05/18	4	47.08	2	47.00	47.15	2	3,813	0.05%
2023/05/17	0	0.00	27.7	46.85	47.00	-27.7	3,785	-0.73%
2023/05/16	0	0.00	5.5	46.53	46.55	-5.5	3,707	-0.15%
2023/05/15	0	0.00	3.8	46.49	46.40	-3.8	3,714	-0.10%
2023/05/12	6	45.82	7.1	46.09	46.20	-1.1	3,720	-0.03%
2023/05/11	1	46.25	13	46.49	46.50	-12	3,696	-0.32%
2023/05/10	1	46.25	0.7	46.45	46.50	0.3	3,679	0.01%
2023/05/09	6	46.22	13	46.39	46.50	-7	3,644	-0.19%
2023/05/08	3	46.20	0	0.00	46.35	3	3,655	0.08%
2023/05/05	7	45.96	9.4	45.96	46.20	-2.4	3,617	-0.07%
2023/05/04	2	45.48	12.1	45.50	45.55	-10.1	3,600	-0.28%
2023/05/03	10	45.50	8.9	45.55	45.50	1.1	3,585	0.03%
2023/05/02	12	46.05	0	0.00	46.00	12	3,576	0.34%
2023/04/28	0	0.00	7.5	46.45	46.45	-7.5	3,650	-0.21%
2023/04/27	22	46.23	0.6	46.35	46.00	21.4	3,683	0.58%
2023/04/26	6	46.62	8.9	46.90	46.80	-2.9	3,651	-0.08%
2023/04/25	2	46.35	6.8	46.70	46.50	-4.8	3,620	-0.13%
2023/04/24	0	0.00	4	46.74	46.80	-4	3,618	-0.11%
2023/04/21	3	46.15	5	46.60	46.35	-2	3,652	-0.05%
2023/04/20	0	0.00	6.2	46.56	46.35	-6.2	3,662	-0.17%
2023/04/19	9	46.37	0	0.00	46.20	9	3,727	0.24%
2023/04/18	26	46.63	0.1	46.97	46.65	25.9	3,717	0.70%
2023/04/17	8	47.11	0	0.00	47.15	8	3,734	0.21%
2023/04/14	0	0.00	29	47.38	47.50	-29	3,787	-0.77%
2023/04/13	5	47.00	1	47.10	47.05	4	3,780	0.11%
2023/04/12	0.2	46.90	1	47.00	47.00	-0.8	3,794	-0.02%
2023/04/11	2	46.85	3	47.12	46.95	-1	3,834	-0.03%
2023/04/10	0	0.00	5	46.81	46.90	-5	3,831	-0.13%
2023/04/07	2.4	46.46	0	0.00	46.40	2.4	3,843	0.06%
2023/04/06	19	46.44	5.9	46.62	46.45	13.1	3,885	0.34%
2023/03/31	0	0.00	28.5	46.77	46.95	-28.5	3,880	-0.73%
2023/03/30	27	46.33	3.3	46.32	46.30	23.7	3,871	0.61%
2023/03/29	2	46.35	23.8	46.65	46.65	-21.8	4,016	-0.54%
2023/03/28	1	46.20	0	0.00	46.25	1	4,298	0.02%
2023/03/27	17	46.34	2	46.35	46.25	15	4,302	0.35%
2023/03/24	17	46.47	15	46.85	46.70	2	4,362	0.05%
2023/03/23	0	0.00	22	46.85	47.00	-22	4,333	-0.51%
2023/03/22	7	46.04	7	46.18	46.30	0	4,334	0.00%
2023/03/21	10.5	45.34	6	45.63	45.50	4.5	4,374	0.10%
2023/03/20	1	44.85	1	45.35	45.15	0	4,414	0.00%
2023/03/17	14	45.06	14	45.61	44.70	0	4,439	0.00%
2023/03/16	0	0.00	2.4	44.72	44.75	-2.4	4,275	-0.06%
2023/03/15	6	44.89	1.4	45.11	44.60	4.6	4,311	0.11%
2023/03/14	16	44.77	15	44.79	44.55	1	4,320	0.02%
2023/03/13	8	45.41	14	45.68	45.45	-6	4,310	-0.14%
2023/03/10	26	46.57	1	46.23	45.85	25	4,257	0.59%
2023/03/09	1	47.35	0	0.00	47.30	1	4,265	0.02%
2023/03/08	0	47.80	0	0.00	47.80	0	4,446	0.00%
2023/03/07	1	47.75	2	47.85	47.85	-1	4,519	-0.02%
2023/03/06	7.1	47.52	9	47.71	47.80	-1.9	4,598	-0.04%
2023/03/03	5	47.07	5	47.28	47.30	0	4,629	0.00%
2023/03/02	8	46.97	7	47.22	47.15	1	4,687	0.02%
2023/03/01	4	47.14	4	47.38	47.45	0	4,730	0.00%
2023/02/24	2.4	47.61	0.4	47.95	47.65	2	4,715	0.04%
2023/02/23	0	0.00	11	47.85	47.85	-11	4,686	-0.23%
2023/02/22	4	47.18	6	47.55	47.65	-2	4,721	-0.04%
2023/02/21	1	47.50	0	47.65	47.80	1	4,739	0.02%
2023/02/20	1	47.45	10	47.71	47.80	-9	4,818	-0.19%
2023/02/17	9	47.02	3	47.17	47.15	6	4,885	0.12%
2023/02/16	1	47.15	9.5	47.31	47.10	-8.5	4,995	-0.17%
2023/02/15	3	46.87	2	47.05	46.80	1	5,097	0.02%
2023/02/14	1	47.30	4	47.45	47.30	-3	5,144	-0.06%
2023/02/13	2	46.75	3	47.03	47.15	-1	5,237	-0.02%
2023/02/10	1	46.65	1	46.90	47.05	0	5,250	0.00%
2023/02/09	1	46.65	3.4	46.94	46.95	-2.4	5,290	-0.04%
2023/02/08	3	46.65	2.2	46.88	46.85	0.9	5,363	0.02%
2023/02/07	3	46.73	2	46.95	46.80	1	5,422	0.02%
2023/02/06	5	46.76	3	46.98	46.60	2	5,497	0.04%
2023/02/03	2	46.53	6	46.98	47.20	-4	5,540	-0.07%
2023/02/02	14	46.74	5.8	46.85	46.75	8.2	5,620	0.15%
2023/02/01	2.7	46.64	4.5	47.14	47.10	-1.8	5,626	-0.03%
2023/01/31	15.2	46.99	5	47.74	46.60	10.2	5,647	0.18%
2023/01/30	9	47.62	17	47.83	47.95	-8	5,602	-0.14%
2023/01/17	0	0.00	4	47.01	47.10	-4	5,554	-0.07%
2023/01/16	2	46.70	10.5	46.74	46.80	-8.5	5,560	-0.15%
2023/01/13	9	46.27	4	46.34	46.35	5	5,631	0.09%
2023/01/11	0	0.00	1	46.40	46.25	-1	5,846	-0.02%
2023/01/10	0.4	45.85	2	46.08	46.15	-1.7	5,860	-0.03%
2023/01/09	0	0.00	17	46.10	46.25	-17	5,910	-0.29%
2023/01/06	3	45.20	1	45.35	45.25	2	5,947	0.03%
2023/01/05	0	0.00	13	45.30	45.50	-13	6,021	-0.22%
2023/01/04	0	0.00	10	44.58	44.95	-10	6,008	-0.17%
2023/01/03	6	43.70	6	43.87	44.25	0	6,037	0.00%
2022/12/30	0	0.00	5	44.29	44.05	-5	6,024	-0.08%
2022/12/29	4.5	43.76	2	43.80	43.90	2.5	6,044	0.04%
2022/12/28	0	0.00	3	44.17	44.15	-3	6,016	-0.05%
2022/12/27	3	44.07	4	44.30	44.25	-1	6,015	-0.02%
2022/12/26	2	44.00	0	0.00	44.05	2	6,042	0.03%
2022/12/23	10	44.08	1	44.10	44.25	9	6,076	0.15%
2022/12/22	0	0.00	16	44.22	44.45	-16	6,119	-0.26%
2022/12/21	51	43.87	3	43.68	43.75	48	6,124	0.78%
2022/12/20	62	44.91	27.5	44.87	44.50	34.5	6,004	0.57%
2022/12/19	11	47.00	0.6	47.44	47.00	10.4	5,745	0.18%
2022/12/16	36.3	47.31	2	47.85	47.40	34.3	5,811	0.59%
2022/12/14	3	47.45	19	47.97	48.20	-16	5,840	-0.27%
2022/12/13	14	47.33	1.6	47.69	47.10	12.4	5,819	0.21%
2022/12/12	8.3	47.33	4	47.61	47.60	4.3	5,774	0.07%
2022/12/09	3	47.70	3	47.88	47.80	0	5,835	0.00%
2022/12/08	0	0.00	2	48.05	48.05	-2	5,842	-0.03%
2022/12/07	1	47.10	8	47.72	47.90	-7	5,824	-0.12%
2022/12/06	5	46.96	4	47.31	46.80	1	5,774	0.02%
2022/12/05	6	47.32	2.4	47.71	47.05	3.6	5,756	0.06%
2022/12/02	8	48.12	0.2	48.35	48.20	7.8	5,675	0.14%
2022/12/01	25.1	48.90	10.5	48.97	48.95	14.6	5,692	0.26%
2022/11/30	11	47.63	18	48.93	50.80	-7	5,631	-0.12%
2022/11/29	0	0.00	26	47.12	47.80	-26	5,482	-0.47%
2022/11/28	21	45.79	20	46.02	46.40	1	5,412	0.02%
2022/11/25	0	46.00	6	46.35	46.50	-6	5,397	-0.11%
2022/11/24	15	45.60	10	45.94	46.05	5	5,539	0.09%
2022/11/23	0	0.00	15.6	45.55	45.80	-15.6	5,521	-0.28%
2022/11/22	5	44.67	4.4	45.03	45.05	0.6	5,497	0.01%
2022/11/21	9	44.52	9.9	44.89	45.10	-0.9	5,451	-0.02%
2022/11/18	18	44.91	10.2	44.83	44.85	7.8	5,443	0.14%
2022/11/17	10	45.27	5.5	45.55	45.35	4.5	5,402	0.08%
2022/11/16	19	45.88	0	0.00	45.80	19	5,377	0.35%
2022/11/15	6	45.48	12.3	46.08	46.40	-6.2	5,319	-0.12%
2022/11/14	3	45.83	7	46.46	46.00	-4	5,269	-0.08%
2022/11/11	18	45.37	27	45.91	46.00	-9	5,220	-0.17%
2022/11/10	4	44.81	3.1	45.06	45.20	0.9	5,196	0.02%
2022/11/09	11	44.86	15.3	45.16	45.30	-4.3	5,191	-0.08%
2022/11/08	12	44.94	7	45.16	45.30	5	5,139	0.10%
2022/11/07	8.3	44.69	11.9	45.20	45.45	-3.5	5,097	-0.07%
2022/11/04	13	44.48	13	44.82	45.10	0	5,043	0.00%
2022/11/03	3	44.85	3.2	45.19	45.00	-0.2	4,989	0.00%
2022/11/02	14	45.30	6	45.48	45.60	8	4,947	0.16%
2022/10/31	1	45.35	8	45.68	46.40	-7	4,854	-0.14%
2022/10/27	2	45.93	1	46.15	45.50	1	4,769	0.02%
2022/10/26	0	0.00	6.8	45.58	45.70	-6.8	4,759	-0.14%
2022/10/25	29	45.10	37	45.27	45.20	-8	4,749	-0.17%
2022/10/24	11	46.20	0	0.00	46.00	11	4,684	0.23%
2022/10/21	3	45.72	3	46.17	46.50	0	4,634	0.00%
2022/10/20	14	45.73	17	46.00	46.50	-3	4,563	-0.07%
2022/10/19	2	46.78	0	0.00	46.70	2	4,417	0.05%
2022/10/18	5.2	47.34	2	47.28	47.45	3.1	4,355	0.07%
2022/10/17	10	47.25	5.1	47.44	47.35	4.9	4,324	0.11%
2022/10/14	7	47.83	8	48.15	48.20	-1	4,280	-0.02%
2022/10/13	13	47.83	12	48.24	48.05	1	4,207	0.02%
2022/10/12	5	48.05	5	48.25	48.05	0	4,134	0.00%
2022/10/11	4	47.86	4	48.20	47.75	0	4,126	0.00%
2022/10/07	0	0.00	5	48.87	48.85	-5	4,071	-0.12%
2022/10/05	0	0.00	4	48.70	48.80	-4	4,141	-0.10%
2022/10/03	1	48.70	1	49.00	48.70	0	4,173	0.00%
2022/09/29	0	0.00	1	49.00	49.40	-1	4,210	-0.02%
2022/09/28	3	48.62	2	48.90	48.70	1	4,233	0.02%
2022/09/27	2	49.15	3	49.43	49.25	-1	4,251	-0.02%
2022/09/26	6	49.14	0	0.00	48.70	6	4,247	0.14%
2022/09/23	6	49.40	10	49.66	49.70	-4	4,288	-0.09%
2022/09/22	6	47.93	5	48.33	48.60	1	4,298	0.02%
2022/09/21	0	48.85	1	48.85	48.75	-1	4,291	-0.02%
2022/09/20	1	48.35	0	0.00	48.70	1	4,298	0.02%
2022/09/16	7	48.64	6	48.85	48.75	1	4,394	0.02%
2022/09/15	12	48.39	39.5	48.92	49.25	-27.5	4,391	-0.63%
2022/09/14	32	48.76	0.5	49.00	48.55	31.5	4,391	0.72%
2022/09/13	2	49.65	2	49.90	49.60	0	4,417	0.00%
2022/09/12	8	49.19	8	49.43	49.55	0	4,472	0.00%
2022/09/08	0	0.00	1.5	49.16	49.25	-1.5	4,519	-0.03%
2022/09/07	4	48.63	2.5	48.88	48.55	1.5	4,555	0.03%
2022/09/06	1	49.25	2	49.48	49.55	-1	4,591	-0.02%
2022/09/05	1	48.85	1	49.15	49.00	0	4,604	0.00%
2022/09/02	0	48.58	3.1	48.74	48.65	-3.1	4,689	-0.07%
2022/09/01	37.1	48.69	32.9	48.95	48.65	4.2	4,709	0.09%
2022/08/31	3	49.60	3	49.92	49.80	0	4,669	0.00%
2022/08/30	11	49.19	11.8	49.52	49.45	-0.8	4,508	-0.02%
2022/08/29	10	49.44	10.2	49.97	49.60	-0.2	4,565	0.00%
2022/08/26	11	50.31	0	0.00	50.40	11	4,612	0.24%
2022/08/25	3	50.43	3.1	50.67	50.60	-0.1	4,707	0.00%
2022/08/24	4	50.43	3	50.67	50.60	1	4,835	0.02%
2022/08/23	1	50.20	1	50.80	50.60	0	5,118	0.00%
2022/08/22	1	50.20	11	51.14	51.30	-10	5,292	-0.19%
2022/08/19	2	50.00	20	51.10	51.00	-18	5,456	-0.33%
2022/08/18	38.1	51.12	0	0.00	50.60	38.1	5,492	0.69%
2022/08/17	0	0.00	6	52.57	52.70	-6	5,609	-0.11%
2022/08/16	1	51.40	2	51.90	51.90	-1	5,638	-0.02%
2022/08/15	14	51.89	3	52.17	52.00	11	5,750	0.19%
2022/08/10	0	0.00	4.2	52.42	52.80	-4.2	5,853	-0.07%
2022/08/09	4	51.80	2	51.80	52.10	2	5,848	0.03%
2022/08/08	0	0.00	6	51.48	51.60	-6	5,858	-0.10%
2022/08/05	1	50.20	2	50.70	51.10	-1	5,863	-0.02%
2022/08/03	0	0.00	1	50.10	50.10	-1	5,867	-0.02%
2022/08/02	1	49.50	0	0.00	49.90	1	5,874	0.02%
2022/08/01	0	0.00	1	50.60	50.50	-1	5,872	-0.02%
2022/07/28	0	0.00	0	49.75	49.95	0	5,884	0.00%
2022/07/27	6	49.27	6	49.54	49.90	0	5,873	0.00%
2022/07/26	4	49.69	4	49.80	49.80	0	5,840	0.00%
2022/07/25	2	49.05	2	49.25	49.30	0	5,842	0.00%
2022/07/21	2	48.55	2	49.05	48.55	0	5,914	0.00%
2022/07/20	5	47.87	4.3	48.21	47.90	0.7	5,905	0.01%
2022/07/19	1	48.00	0	0.00	48.05	1	5,911	0.02%
2022/07/18	4	47.25	12.2	47.74	48.00	-8.2	5,918	-0.14%
2022/07/15	8	47.61	0.3	47.76	47.45	7.7	5,905	0.13%
2022/07/14	7	48.22	6.3	48.45	48.60	0.7	5,921	0.01%
2022/07/13	2	48.53	1	48.50	48.85	1	5,886	0.02%
2022/07/12	5	48.76	2.7	49.88	48.80	2.3	5,845	0.04%
2022/07/11	1	49.35	1	49.65	49.75	0	5,806	0.00%
2022/07/08	0.1	49.65	0.5	50.46	49.80	-0.4	5,820	-0.01%
2022/07/07	2	49.38	0.2	49.85	49.70	1.8	5,819	0.03%
2022/07/06	0	0.00	3	51.10	51.10	-3	5,763	-0.05%
2022/07/04	2	53.10	2	53.75	52.40	0	5,690	0.00%
2022/07/01	1	51.90	0	0.00	52.00	1	5,695	0.02%
2022/06/30	2	53.60	0	0.00	53.10	2	5,711	0.04%
2022/06/24	1	54.20	1	54.50	53.90	0	5,613	0.00%
2022/06/23	0	0.00	7	53.83	54.00	-7	5,552	-0.13%
2022/06/22	2	52.70	1	53.30	52.90	1	5,471	0.02%
2022/06/21	1	53.00	1	52.90	53.10	0	5,509	0.00%
2022/06/20	2	52.40	2	52.90	51.80	0	5,533	0.00%
2022/06/14	1	51.70	1.1	51.73	51.40	-0.1	5,455	0.00%
2022/06/13	3.1	50.83	5	50.70	50.70	-2	5,434	-0.04%
2022/06/10	2.1	51.21	2	51.50	52.10	0.1	5,306	0.00%
2022/06/09	0.1	52.20	0	0.00	52.20	0.1	5,271	0.00%
2022/06/08	1	52.70	1	53.00	52.80	0	5,229	0.00%
2022/06/07	2	52.65	3	52.50	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	1	52.60	52.50	-1	5,137	-0.02%
2022/06/02	2	51.80	3	52.03	51.90	-1	5,096	-0.02%
2022/06/01	2	51.20	0	0.00	51.70	2	5,073	0.04%
2022/05/31	4	51.00	0	0.00	50.60	4	4,930	0.08%
2022/05/27	0	0.00	4	50.75	50.90	-4	4,473	-0.09%
2022/05/25	1	49.30	1	50.40	49.30	0	4,375	0.00%
2022/05/24	3	49.87	8	50.18	50.00	-5	4,233	-0.12%
2022/05/23	0	0.00	17	49.58	49.65	-17	4,095	-0.42%
2022/05/20	0	0.00	18	47.57	48.20	-18	3,976	-0.45%
2022/05/19	7	46.19	5	46.43	46.50	2	3,878	0.05%
2022/05/18	6	46.05	9	46.50	47.30	-3	3,844	-0.08%
2022/05/17	9	46.15	22	46.55	46.40	-13	3,852	-0.34%
2022/05/16	20	46.15	2	47.23	46.25	18	3,847	0.47%
2022/05/13	0	0.00	6	46.65	46.80	-6	3,830	-0.16%
2022/05/12	10	46.07	5	46.19	45.95	5	3,823	0.13%
2022/05/11	6	46.41	6	46.65	46.85	0	3,821	0.00%
2022/05/10	6	47.18	17	47.18	47.30	-11	3,818	-0.29%
2022/05/09	13	47.22	4	47.23	47.00	9	3,835	0.23%
2022/05/06	1	47.90	0	0.00	48.35	1	3,827	0.03%
2022/05/05	8	48.76	17	48.95	48.60	-9	3,877	-0.23%
2022/05/04	7	48.19	2	48.45	48.10	5	4,008	0.12%
2022/05/03	2	48.45	2	48.75	48.60	0	4,096	0.00%
2022/04/29	6	48.38	4	48.83	49.00	2	4,131	0.05%
2022/04/28	12	47.83	15	48.23	48.75	-3	4,160	-0.07%
2022/04/27	14.1	48.54	1	48.70	48.15	13.1	4,143	0.32%
2022/04/26	5.9	49.12	15	49.44	49.40	-9.1	4,157	-0.22%
2022/04/25	11	48.51	6	48.68	48.55	5	4,170	0.12%
2022/04/22	4	48.64	5	49.40	49.70	-1	4,187	-0.02%
2022/04/21	10	49.19	5	49.69	49.25	5	4,278	0.12%
2022/04/20	10	48.94	9	49.44	49.55	1	4,476	0.02%
2022/04/19	7	49.36	4	49.75	48.90	3	4,671	0.06%
2022/04/18	3	48.75	15	49.15	49.10	-12	4,745	-0.25%
2022/04/15	2	49.55	0	0.00	49.55	2	4,739	0.04%
2022/04/14	8	50.38	0	0.00	49.75	8	4,786	0.17%
2022/04/13	0	0.00	5	50.82	51.00	-5	4,790	-0.10%
2022/04/12	2	50.13	5	50.54	50.30	-3	4,761	-0.06%
2022/04/11	2	49.80	6	50.52	50.50	-4	4,731	-0.08%
2022/04/08	0	0.00	2	49.88	50.10	-2	4,670	-0.04%
2022/04/07	8	49.84	3	50.37	49.05	5	4,671	0.11%
2022/04/06	0	0.00	2	50.50	51.00	-2	4,643	-0.04%
2022/04/01	2	49.00	2	49.70	49.95	0	4,553	0.00%
2022/03/31	0	0.00	2.1	50.11	50.20	-2.1	4,504	-0.05%
2022/03/30	0	0.00	22	50.02	50.30	-22	4,454	-0.49%
2022/03/29	3	49.30	2	49.80	49.90	1	4,385	0.02%
2022/03/28	0	0.00	3	49.57	49.70	-3	4,369	-0.07%
2022/03/25	31	49.03	0	0.00	49.55	31	4,366	0.71%
2022/03/24	0	0.00	2	50.00	50.00	-2	4,353	-0.05%
2022/03/23	0	0.00	13	49.61	49.85	-13	4,291	-0.30%
2022/03/22	0	0.00	3	48.75	49.05	-3	4,223	-0.07%
2022/03/21	1	48.80	1	49.00	48.80	0	4,216	0.00%
2022/03/18	2	48.20	5	48.68	48.80	-3	4,216	-0.07%
2022/03/17	11	47.74	12	48.04	48.15	-1	4,142	-0.02%
2022/03/16	4	46.05	5	46.40	46.80	-1	4,049	-0.02%
2022/03/15	0	0.00	3	46.23	46.20	-3	4,022	-0.07%
2022/03/14	0	0.00	3.8	46.22	46.25	-3.8	4,039	-0.09%
2022/03/11	13	46.20	0.4	46.18	45.70	12.6	4,063	0.31%
2022/03/10	2	45.30	26.7	46.12	46.80	-24.7	4,069	-0.61%
2022/03/09	12	45.24	16.1	45.51	45.20	-4.1	4,022	-0.10%
2022/03/08	17	44.96	2	44.95	44.80	15	4,030	0.37%
2022/03/07	10	45.79	0	0.00	45.45	10	3,996	0.25%
2022/03/04	6	46.48	5	46.76	46.90	1	4,060	0.02%
2022/03/03	5	47.30	0	0.00	47.50	5	4,085	0.12%
2022/03/02	5	47.03	5	47.55	47.65	0	4,126	0.00%
2022/03/01	0	46.25	11	47.12	47.55	-11	4,115	-0.27%
2022/02/25	2	45.70	0	0.00	45.80	2	4,078	0.05%
2022/02/24	3	46.35	3	46.45	46.25	0	3,985	0.00%
2022/02/23	0	0.00	7	47.44	47.45	-7	3,960	-0.18%
2022/02/22	6	47.30	0	0.00	47.15	6	3,970	0.15%
2022/02/18	1	48.00	1	48.50	48.00	0	4,030	0.00%
2022/02/17	4	48.55	4	48.88	48.75	0	4,037	0.00%
2022/02/16	5	48.30	8	48.53	48.10	-3	4,019	-0.07%
2022/02/15	8	48.54	0	0.00	48.30	8	4,022	0.20%
2022/02/14	2	48.55	2	48.90	49.15	0	4,008	0.00%
2022/02/10	4	48.10	4	48.95	48.95	0	3,969	0.00%
2022/02/09	7	48.50	0	0.00	48.90	7	3,930	0.18%
2022/02/08	0	0.00	35.5	48.18	48.80	-35.5	3,870	-0.92%
2022/02/07	0.5	46.75	89	47.32	47.95	-88.5	3,825	-2.31%
2022/01/26	44	46.65	22	47.55	46.25	22	3,723	0.59%
2022/01/25	46	46.60	6	47.01	47.15	40	3,575	1.12%
2022/01/24	3	47.40	13	47.48	47.65	-10	3,491	-0.29%
2022/01/21	58	47.51	52	47.55	47.55	6	3,501	0.17%
2022/01/20	3.9	48.50	2	48.80	48.45	1.9	3,446	0.05%
2022/01/19	13.2	48.50	16	48.76	48.50	-2.9	3,410	-0.08%
2022/01/18	2	48.55	12	48.80	48.50	-10	3,414	-0.29%
2022/01/17	40	48.06	31	48.55	48.45	9	3,378	0.27%
2022/01/14	22	48.68	2	50.08	48.60	20	3,305	0.60%
2022/01/13	22	48.92	15	49.39	49.65	7	3,235	0.22%
2022/01/12	3	49.05	8	49.67	50.00	-5	3,029	-0.17%
2022/01/11	0	0.00	7	48.64	48.70	-7	2,791	-0.25%
2022/01/10	11	48.05	0	47.75	48.25	11	2,697	0.41%
2022/01/07	0	0.00	4	48.06	48.20	-4	2,692	-0.15%
2022/01/06	2	47.50	4	47.80	47.85	-2	2,628	-0.08%
2022/01/05	6	47.06	6	47.46	47.55	0	2,594	0.00%
2022/01/04	4.1	47.27	6	47.48	47.50	-1.9	2,641	-0.07%
2022/01/03	3	47.43	4	47.52	47.15	-1	2,645	-0.04%
2021/12/29	5	47.41	5	47.56	47.55	0	2,698	0.00%
2021/12/28	1.4	47.29	0	0.00	47.30	1.4	2,670	0.05%
2021/12/27	2	47.20	0	0.00	47.40	2	2,661	0.08%
2021/12/24	0.6	47.20	3	47.50	47.40	-2.4	2,716	-0.09%
2021/12/23	1	47.05	1	47.25	47.40	0	2,755	0.00%
2021/12/22	1	47.05	1	47.30	47.00	0	2,782	0.00%
2021/12/21	0	0.00	1	47.15	46.85	-1	2,808	-0.04%
2021/12/20	4	46.68	0	0.00	46.80	4	2,825	0.14%
2021/12/17	1	46.95	4	47.16	47.35	-3	2,811	-0.11%
2021/12/16	5	46.75	5	46.93	47.00	0	2,800	0.00%
2021/12/13	0	0.00	0	46.85	47.10	0	2,955	0.00%
2021/12/10	5	47.37	1	47.30	47.05	4	3,000	0.13%
2021/12/09	10	47.50	1	47.50	47.70	9	3,015	0.30%
2021/12/08	3	47.53	5	47.82	47.80	-2	2,999	-0.07%
2021/12/07	21	46.44	8	47.25	47.50	13	2,991	0.43%
2021/12/06	11	46.45	5	46.95	46.80	6	2,988	0.20%
2021/12/03	19	46.53	9	46.88	46.95	10	3,007	0.33%
2021/12/02	8	46.43	24.2	46.81	47.00	-16.2	3,029	-0.54%
2021/12/01	10.2	45.52	11	46.58	46.55	-0.8	3,054	-0.03%
2021/11/30	4	46.13	15	46.39	46.35	-11	3,065	-0.36%
2021/11/29	10	45.70	0	0.00	45.75	10	2,943	0.34%
2021/11/26	36	46.31	4	45.88	45.75	32	2,964	1.08%
2021/11/25	7	46.90	8	47.16	47.20	-1	3,015	-0.03%
2021/11/24	5	47.70	5	47.42	47.55	0	3,150	0.00%
2021/11/23	0	0.00	3	46.55	46.95	-3	3,347	-0.09%
2021/11/18	1	46.15	17	46.10	46.70	-16	3,363	-0.48%
2021/11/17	50	45.37	4	45.88	45.60	46	3,278	1.40%
2021/11/16	0	0.00	10	45.87	45.90	-10	3,280	-0.31%
2021/11/15	4	45.45	3	45.42	45.60	1	3,310	0.03%
2021/11/12	0	0.00	12	45.08	45.20	-12	3,297	-0.36%
2021/11/11	3	44.65	27	44.88	44.90	-24	3,329	-0.72%
2021/11/10	6	44.60	2	44.90	44.70	4	3,339	0.12%
2021/11/09	4	44.35	6	44.78	44.95	-2	3,354	-0.06%
2021/11/08	12	44.46	7	44.79	44.55	5	3,366	0.15%
2021/11/05	5	43.80	14	44.34	44.60	-9	3,389	-0.27%
2021/11/04	9	44.15	9	44.31	44.15	0	3,384	0.00%
2021/11/03	8	43.95	4	44.25	44.00	4	3,409	0.12%
2021/11/02	14	44.28	14	44.60	44.40	0	3,445	0.00%
2021/11/01	0	0.00	4	44.31	44.30	-4	3,447	-0.12%
2021/10/29	9	44.06	7	44.27	44.00	2	3,463	0.06%
2021/10/28	7	44.44	7	44.59	44.40	0	3,439	0.00%
2021/10/27	12	44.51	8	44.77	44.90	4	3,475	0.12%
2021/10/26	1	44.85	4	44.95	44.90	-3	3,505	-0.09%
2021/10/25	8	44.44	8	44.64	44.60	0	3,503	0.00%
2021/10/22	2	44.45	2	44.70	44.40	0	3,636	0.00%
2021/10/21	8	44.85	9	45.16	44.80	-1	3,687	-0.03%
2021/10/20	4	44.63	4	44.83	44.95	0	3,678	0.00%
2021/10/19	2	44.55	3	44.70	44.55	-1	3,676	-0.03%
2021/10/18	18	44.27	11	44.67	44.45	7	3,694	0.19%
2021/10/15	10	43.60	18	44.08	44.45	-8	3,722	-0.21%
2021/10/14	5	43.72	2	44.10	43.70	3	3,714	0.08%
2021/10/13	6	43.54	6	43.89	43.90	0	3,760	0.00%
2021/10/12	5	43.23	10	43.58	43.80	-5	3,783	-0.13%
2021/10/08	21	43.74	2	43.70	43.50	19	3,732	0.51%
2021/10/07	4	44.01	16	44.20	44.20	-12	3,744	-0.32%
2021/10/06	10	42.99	14	43.34	43.30	-4	3,760	-0.11%
2021/10/05	8	43.09	0	0.00	43.10	8	3,751	0.21%
2021/10/04	13	43.18	22	43.48	43.50	-9	3,798	-0.24%
2021/10/01	15	43.42	2	43.75	43.30	13	3,798	0.34%
2021/09/30	10	43.59	14.8	44.05	44.40	-4.8	3,751	-0.13%
2021/09/29	11	43.66	9	44.02	44.05	2	3,719	0.05%
2021/09/28	8.8	44.14	8	44.38	44.45	0.8	3,690	0.02%
2021/09/27	6.7	44.81	7	45.04	44.80	-0.3	3,675	-0.01%
2021/09/24	4	44.60	5	45.15	44.60	-1	3,658	-0.03%
2021/09/23	3	43.70	4	44.09	44.55	-1	3,664	-0.03%
2021/09/22	27.7	43.94	0	0.00	43.60	27.7	3,673	0.75%
2021/09/17	6.3	46.02	2	45.73	45.35	4.3	3,597	0.12%
2021/09/16	2	46.10	7	45.90	46.00	-5	3,548	-0.14%
2021/09/15	1	45.25	6	45.65	45.75	-5	3,481	-0.14%
2021/09/14	5	45.65	0	0.00	45.65	5	3,480	0.14%
2021/09/13	1	45.10	1.5	45.46	45.55	-0.5	3,495	-0.01%
2021/09/09	13	45.03	6	45.38	45.75	7	3,585	0.20%
2021/09/08	5	45.05	8	45.31	45.60	-3	3,560	-0.08%
2021/09/07	11	45.09	16	45.27	45.20	-5	3,569	-0.14%
2021/09/06	4.6	44.76	3	44.97	45.05	1.6	3,537	0.04%
2021/09/03	4.5	44.12	8	44.33	44.70	-3.6	3,495	-0.10%
2021/09/02	15	44.20	4.5	44.59	43.75	10.5	3,482	0.30%
2021/09/01	15	44.17	15	44.91	44.65	0	3,480	0.00%
2021/08/31	1	44.40	14	44.51	45.00	-13	3,425	-0.38%
2021/08/30	5	43.15	2	43.75	44.30	3	3,336	0.09%
2021/08/27	0	0.00	15	43.29	43.90	-15	3,196	-0.47%
2021/08/26	6	40.79	11	41.27	41.60	-5	2,980	-0.17%
2021/08/25	11	40.95	7	41.60	41.25	4	2,934	0.14%
2021/08/24	0	0.00	6	41.13	41.25	-6	2,923	-0.21%
2021/08/23	2	40.70	9	40.96	40.95	-7	2,970	-0.24%
2021/08/20	18	40.43	4	40.91	40.25	14	3,041	0.46%
2021/08/19	26	40.96	2	40.35	40.55	24	3,611	0.66%
2021/08/18	6	41.30	0	41.30	41.40	6	3,614	0.17%
2021/08/17	0	0.00	30	41.58	41.55	-30	3,720	-0.81%
2021/08/16	5	41.10	0	0.00	41.15	5	3,708	0.13%
2021/08/13	3	41.15	41	41.35	41.40	-38	3,792	-1.00%
2021/08/12	1	41.65	1	41.95	41.60	0	3,840	0.00%
2021/08/11	0	0.00	1	41.65	41.70	-1	3,897	-0.03%
2021/08/10	12	41.46	0	0.00	41.60	12	3,973	0.30%
2021/08/09	12	41.27	13	41.55	42.05	-1	4,066	-0.02%
2021/08/06	8	41.54	8	41.81	41.85	0	4,121	0.00%
2021/08/05	0	0.00	4	42.08	42.15	-4	4,193	-0.10%
2021/08/04	2	41.70	3	42.02	42.05	-1	4,410	-0.02%
2021/08/03	11	42.00	1	42.25	42.00	10	4,464	0.22%
2021/08/02	9	41.99	11	42.20	42.50	-2	4,517	-0.04%
2021/07/30	11	41.51	1	41.80	41.75	10	4,537	0.22%
2021/07/29	1	41.70	13	41.87	41.85	-12	4,574	-0.26%
2021/07/28	43	41.56	0	0.00	41.30	43	4,553	0.94%
2021/07/27	10	44.75	0	0.00	44.80	10	4,514	0.22%
2021/07/26	0	44.85	0	0.00	45.00	0	4,526	0.00%
2021/07/23	0	0.00	5	45.05	45.10	-5	4,560	-0.11%
2021/07/22	0	0.00	1	45.30	45.35	-1	4,613	-0.02%
2021/07/21	2	44.70	0	0.00	44.75	2	4,629	0.04%
2021/07/20	1	44.65	0	0.00	44.65	1	4,684	0.02%
2021/07/16	0	0.00	1	45.30	45.50	-1	4,734	-0.02%
2021/07/15	0	0.00	1	45.35	45.45	-1	4,750	-0.02%
2021/07/13	1	45.25	2	45.18	45.40	-1	4,843	-0.02%
2021/07/12	0	44.85	0	0.00	44.90	0	4,853	0.00%
2021/07/06	0	45.00	5	45.30	45.25	-5	5,008	-0.10%
2021/06/30	0	45.05	0	0.00	45.25	0	5,110	0.00%
2021/06/28	0	0.00	0	44.90	45.20	0	5,181	0.00%
2021/06/23	0	0.00	8	45.11	45.25	-8	5,318	-0.15%
2021/06/22	1	44.30	17	44.08	44.30	-16	5,296	-0.30%
2021/06/21	18	43.45	6	43.50	43.50	12	5,292	0.23%
2021/06/18	6	44.25	6	44.50	44.25	0	5,313	0.00%
2021/06/17	0	0.00	0.2	44.50	44.80	-0.2	5,256	0.00%
2021/06/15	0	0.00	0	44.80	45.00	0	5,410	0.00%
2021/06/11	0	0.00	1	45.10	45.05	-1	5,464	-0.02%
2021/06/10	6	44.50	6	44.75	45.00	0	5,513	0.00%
2021/06/08	0	0.00	4	45.01	45.05	-4	5,562	-0.07%
2021/06/07	4	44.25	4	44.75	45.00	0	5,659	0.00%
2021/06/04	3	44.55	3	44.95	45.15	0	5,725	0.00%
2021/06/03	0	0.00	0	45.25	45.70	0	5,844	0.00%
2021/06/02	0	0.00	3	45.43	45.50	-3	5,888	-0.05%
2021/06/01	0	0.00	8	45.28	45.35	-8	5,934	-0.13%
2021/05/31	0	0.00	3	45.40	45.40	-3	6,012	-0.05%
2021/05/28	14	44.65	7	45.04	45.25	7	6,048	0.12%
2021/05/27	14	44.32	14	44.86	45.60	0	6,010	0.00%
2021/05/25	3	45.13	9	45.08	45.20	-6	5,631	-0.11%
2021/05/24	0	0.00	1	44.10	44.40	-1	5,561	-0.02%
2021/05/21	6	43.85	13	44.05	44.35	-7	5,571	-0.13%
2021/05/20	5	42.96	10	43.29	43.35	-5	5,513	-0.09%
2021/05/19	11	42.86	6	43.30	42.90	5	5,482	0.09%
2021/05/18	0	0.00	22	43.08	43.60	-22	5,446	-0.40%
2021/05/14	3	41.25	22	42.61	42.65	-19	5,399	-0.35%
2021/05/13	7	41.54	0	41.60	41.20	7	5,342	0.13%
2021/05/12	41	42.21	14	42.28	41.50	27	5,268	0.51%
2021/05/10	6	44.38	36	44.63	44.50	-30	5,059	-0.59%
2021/05/07	0	0.00	11	43.67	44.05	-11	5,133	-0.21%
2021/05/06	0	0.00	20	43.40	43.90	-20	5,165	-0.39%
2021/05/05	0	0.00	0	42.65	42.45	0	5,123	0.00%
2021/05/04	7	42.56	12	43.02	42.45	-5	5,168	-0.10%
2021/05/03	8	42.93	0	0.00	42.80	8	5,148	0.16%
2021/04/29	3	43.50	3	43.85	43.45	0	5,159	0.00%
2021/04/28	4	43.70	90	43.81	43.95	-86	5,160	-1.67%
2021/04/27	0	0.00	7	43.49	43.50	-7	5,269	-0.13%
2021/04/26	26	43.11	13	43.22	43.30	13	5,269	0.25%
2021/04/23	2	42.45	11	42.83	43.00	-9	5,228	-0.17%
2021/04/22	10	42.59	16	42.71	42.60	-6	5,200	-0.12%
2021/04/21	20	42.42	9	42.73	42.45	11	5,186	0.21%
2021/04/20	96	43.14	8	43.24	43.00	88	5,189	1.70%
2021/04/19	0.5	42.80	15	42.81	43.00	-14.5	5,194	-0.28%
2021/04/16	1	42.50	10	42.40	42.45	-9	5,165	-0.17%
2021/04/15	3	42.02	10	42.10	42.15	-7	5,255	-0.13%
2021/04/14	0	0.00	3	42.43	42.40	-3	5,288	-0.06%
2021/04/13	0	0.00	11	42.28	42.10	-11	5,275	-0.21%
2021/04/12	0	0.00	10	41.88	41.90	-10	5,238	-0.19%
2021/04/09	5	41.16	2	41.40	41.25	3	5,252	0.06%
2021/04/08	1	41.20	0	0.00	41.20	1	5,284	0.02%
2021/04/07	0	0.00	6	41.58	41.60	-6	5,366	-0.11%
2021/04/06	6	41.25	1	41.55	41.20	5	5,352	0.09%
2021/04/01	5	41.39	5	41.61	41.55	0	5,306	0.00%
2021/03/31	1	41.80	3	41.90	41.95	-2	5,250	-0.04%
2021/03/30	1	41.40	3	41.65	41.80	-2	5,197	-0.04%
2021/03/29	5	41.10	0	0.00	41.40	5	5,142	0.10%
2021/03/26	0	0.00	5	41.43	41.40	-5	5,104	-0.10%
2021/03/25	0	0.00	14	41.04	41.15	-14	5,066	-0.28%
2021/03/24	0	0.00	9	40.72	40.70	-9	5,106	-0.18%
2021/03/22	3	39.90	8	40.46	40.50	-5	5,113	-0.10%
2021/03/19	10	40.29	6	40.45	40.40	4	5,137	0.08%
2021/03/18	23	41.08	8	41.50	40.80	15	5,025	0.30%
2021/03/17	7	40.99	0	0.00	41.05	7	5,060	0.14%
2021/03/16	0	0.00	4	41.53	41.35	-4	5,070	-0.08%
2021/03/15	0	0.00	6	41.40	41.25	-6	5,112	-0.12%
2021/03/12	2	40.38	12	40.86	41.00	-10	5,124	-0.20%
2021/03/11	7	40.87	3	41.12	40.65	4	5,153	0.08%
2021/03/10	4	40.10	7	40.66	40.70	-3	5,100	-0.06%
2021/03/09	0	0.00	7	40.33	40.45	-7	5,044	-0.14%
2021/03/08	14	39.45	13	39.78	39.60	1	4,938	0.02%
2021/03/05	8	39.31	26	39.83	39.40	-18	4,910	-0.37%
2021/03/04	45.5	39.47	16	39.53	39.65	29.5	5,061	0.58%
2021/03/03	0	0.00	28	40.02	40.05	-28	5,026	-0.56%
2021/03/02	16	39.43	3	39.85	39.35	13	4,947	0.26%
2021/02/26	36	39.96	0	0.00	39.90	36	4,912	0.73%
2021/02/25	0	0.00	15.5	40.43	40.80	-15.5	4,739	-0.33%
2021/02/24	14	39.96	8	40.23	39.85	6	4,709	0.13%
2021/02/23	1	39.90	40	39.82	39.85	-39	4,696	-0.83%
2021/02/22	8	39.25	7	39.52	39.25	1	4,691	0.02%
2021/02/19	12	39.31	0	0.00	39.20	12	4,714	0.25%
2021/02/18	7	39.67	6	39.80	39.65	1	4,731	0.02%
2021/02/17	5	38.96	20	39.53	39.70	-15	4,769	-0.31%
2021/02/05	4	38.58	46	39.00	38.75	-42	4,674	-0.90%
2021/02/04	4	38.29	3	38.57	38.70	1	4,665	0.02%
2021/02/03	2	38.10	2	38.45	38.70	0	4,755	0.00%
2021/02/02	18	38.36	23	38.51	38.55	-5	4,790	-0.10%
2021/02/01	0	0.00	14	38.31	38.20	-14	4,825	-0.29%
2021/01/29	78	38.07	0	0.00	37.40	78	4,785	1.63%
2021/01/28	6	38.30	0	0.00	38.25	6	4,680	0.13%
2021/01/27	6	38.82	4	39.33	38.60	2	4,609	0.04%
2021/01/26	13	38.68	0	0.00	38.60	13	4,602	0.28%
2021/01/25	1	38.95	2.3	39.01	38.90	-1.3	4,572	-0.03%
2021/01/22	9	39.08	6	39.32	39.00	3	4,609	0.07%
2021/01/21	7	39.61	6	39.90	39.10	1	4,588	0.02%
2021/01/20	39	39.79	2	40.38	39.00	37	4,531	0.82%
2021/01/19	2	41.05	0	0.00	41.10	2	4,362	0.05%
2021/01/18	6	41.18	0	41.40	41.20	6	4,329	0.14%
2021/01/15	0	0.00	0	41.90	41.75	0	4,295	0.00%
2021/01/14	1	42.00	3	42.00	42.20	-2	4,380	-0.05%
2021/01/12	2	41.80	0	0.00	42.00	2	4,377	0.05%
2021/01/11	2	42.30	9	42.39	42.45	-7	4,384	-0.16%
2021/01/08	0	0.00	39	42.16	42.50	-39	4,359	-0.89%
2021/01/07	1	41.00	10	41.50	41.45	-9	4,240	-0.21%
2021/01/06	0	41.45	0.2	41.10	41.00	-0.2	4,254	-0.01%
2021/01/05	0	0.00	6	41.15	41.35	-6	4,220	-0.14%
2021/01/04	6	40.88	6	41.23	41.35	0	4,215	0.00%
2020/12/31	2	41.10	14	41.23	41.10	-12	4,149	-0.29%
2020/12/30	0	0.00	40	40.61	41.05	-40	4,085	-0.98%
2020/12/28	0	0.00	24	39.54	40.00	-24	4,016	-0.60%
2020/12/24	2	39.40	2	39.65	39.55	0	4,090	0.00%
2020/12/23	12	39.39	10	39.61	39.60	2	4,117	0.05%
2020/12/22	0	40.15	5	39.80	39.75	-5	4,181	-0.12%
2020/12/18	2	39.70	1	40.20	40.20	1	4,376	0.02%
2020/12/16	0	0.00	11	40.14	40.25	-11	4,380	-0.25%
2020/12/15	22	39.42	13	39.64	39.70	9	4,375	0.21%
2020/12/14	0	0.00	2	39.95	39.95	-2	4,362	-0.05%
2020/12/11	0	0.00	22	39.69	40.00	-22	4,364	-0.50%
2020/12/10	10	39.02	10.3	39.15	39.05	-0.3	4,261	-0.01%
2020/12/09	38	38.66	14	38.91	39.15	24	4,238	0.57%
2020/12/08	13	39.07	1.2	39.20	38.95	11.8	4,158	0.28%
2020/12/07	9	39.68	10	39.80	39.80	-1	4,116	-0.02%
2020/12/04	0	0.00	50	40.21	40.20	-50	4,095	-1.22%
2020/12/03	0	0.00	6	39.88	40.00	-6	4,081	-0.15%
2020/12/02	7	39.34	7	39.65	39.90	0	4,113	0.00%
2020/12/01	4	39.23	14	39.58	39.90	-10	4,135	-0.24%
2020/11/30	18	39.52	0	0.00	39.00	18	4,131	0.44%
2020/11/27	3	39.87	0	0.00	39.90	3	3,938	0.08%
2020/11/25	2	40.20	8	40.45	40.15	-6	4,011	-0.15%
2020/11/24	0	0.00	0	40.60	40.30	0	4,045	0.00%
2020/11/20	5	40.10	0	0.00	40.30	5	4,045	0.12%
2020/11/19	3	40.47	10	40.55	40.50	-7	4,125	-0.17%
2020/11/18	2	40.90	6	40.83	40.95	-4	4,134	-0.10%
2020/11/17	0	0.00	7.1	40.60	40.60	-7.1	4,144	-0.17%
2020/11/16	0	0.00	19	40.39	40.50	-19	4,208	-0.45%
2020/11/13	3	39.68	0	0.00	39.90	3	4,178	0.07%
2020/11/12	2	39.80	12	39.81	39.80	-10	4,197	-0.24%
2020/11/11	1	39.95	29	40.00	40.20	-28	4,196	-0.67%
2020/11/10	0.1	39.45	52	39.48	39.55	-52	4,093	-1.27%
2020/11/09	9	38.94	10	39.17	38.85	-1	4,027	-0.02%
2020/11/06	0	0.00	1	38.45	38.60	-1	3,958	-0.03%
2020/11/05	0	0.00	16	38.61	38.60	-16	4,000	-0.40%
2020/11/04	0	0.00	12	38.24	38.20	-12	4,007	-0.30%
2020/11/03	0	0.00	6	38.18	38.35	-6	4,027	-0.15%
2020/11/02	2	37.25	19	37.61	37.95	-17	4,040	-0.42%
2020/10/30	12	37.21	0	0.00	37.05	12	4,024	0.30%
2020/10/29	18	37.64	1	37.80	37.55	17	3,929	0.43%
2020/10/28	6	37.99	0	0.00	38.10	6	3,951	0.15%
2020/10/27	9	37.91	1	38.10	38.05	8	3,992	0.20%
2020/10/26	5	38.24	6	38.35	38.30	-1	4,014	-0.02%
2020/10/23	11	38.21	0	0.00	38.20	11	4,040	0.27%
2020/10/22	0	0.00	16	38.50	38.50	-16	4,100	-0.39%
2020/10/21	4	38.16	0	0.00	38.05	4	4,055	0.10%
2020/10/20	4	37.90	3	38.05	38.15	1	4,063	0.02%
2020/10/19	1	38.00	6	38.27	38.20	-5	4,045	-0.12%
2020/10/16	3	38.17	16	38.09	38.00	-13	4,012	-0.32%
2020/10/15	10	38.11	10	38.10	38.05	0	4,022	0.00%
2020/10/14	19	38.51	17	38.83	38.55	2	3,997	0.05%
2020/10/13	10	38.55	1	38.70	38.60	9	3,935	0.23%
2020/10/12	3	38.75	2	38.83	38.95	1	4,027	0.02%
2020/10/07	4	39.05	0	0.00	39.00	4	4,156	0.10%
2020/10/06	2	39.25	2	39.45	39.30	0	4,228	0.00%
2020/10/05	3	39.08	2	39.50	38.85	1	4,239	0.02%
2020/09/30	5	39.40	6	39.68	38.85	-1	4,255	-0.02%
2020/09/29	1	39.10	1	39.30	39.10	0	4,224	0.00%
2020/09/28	0	0.00	33	39.13	39.40	-33	4,249	-0.78%
2020/09/25	1	38.35	25	38.09	38.40	-24	4,276	-0.56%
2020/09/24	27	37.78	4	37.45	37.35	23	4,235	0.54%
2020/09/23	17	39.02	3	39.02	38.90	14	4,120	0.34%
2020/09/22	6	39.67	1	40.25	39.50	5	4,105	0.12%
2020/09/18	4	40.35	8	40.45	40.75	-4	4,094	-0.10%
2020/09/17	2	40.38	0	40.60	40.30	2	4,079	0.05%
2020/09/16	0	0.00	6	41.00	41.00	-6	4,079	-0.15%
2020/09/15	0	0.00	1	40.75	40.80	-1	4,079	-0.02%
2020/09/14	0.5	41.00	1	40.65	40.90	-0.5	4,204	-0.01%
2020/09/08	2	40.85	0	0.00	40.80	2	4,341	0.05%
2020/09/07	33	40.88	0	0.00	40.90	33	4,374	0.75%
2020/09/04	4	41.15	3	41.50	41.50	1	4,374	0.02%
2020/09/03	10	41.65	11	42.03	41.80	-1	4,380	-0.02%
2020/09/02	3	41.33	8	41.68	41.50	-5	4,416	-0.11%
2020/09/01	3	41.50	1	41.75	41.75	2	4,454	0.04%
2020/08/31	2	41.90	2	42.58	41.80	0	4,454	0.00%
2020/08/28	3	41.97	9	42.26	42.20	-6	4,500	-0.13%
2020/08/27	6	41.87	0	0.00	42.00	6	4,585	0.13%
2020/08/26	2	41.85	2	42.10	42.15	0	4,615	0.00%
2020/08/25	5	42.27	18	42.29	42.35	-13	4,657	-0.28%
2020/08/24	15	41.54	1	41.90	41.35	14	4,690	0.30%
2020/08/21	5	42.02	4	42.45	41.80	1	4,710	0.02%
2020/08/20	2	42.28	4	41.85	41.55	-2	4,726	-0.04%
2020/08/19	24	43.16	10	43.20	43.00	14	4,719	0.30%
2020/08/18	10	43.57	0	0.00	43.40	10	4,748	0.21%
2020/08/17	0	0.00	2	44.33	44.35	-2	4,774	-0.04%
2020/08/14	2	43.45	2	43.85	44.00	0	4,773	0.00%
2020/08/13	0	0.00	1	43.85	43.85	-1	4,787	-0.02%
2020/08/12	8	43.11	6	43.43	43.40	2	4,815	0.04%
2020/08/11	2	43.73	5	43.94	43.40	-3	4,824	-0.06%
2020/08/10	0	0.00	8	43.54	43.70	-8	4,804	-0.17%
2020/08/07	5	42.60	7	42.88	42.90	-2	4,813	-0.04%
2020/08/06	6.2	42.18	8	42.59	43.00	-1.8	4,802	-0.04%
2020/08/05	4	41.85	3	42.10	41.85	1	4,839	0.02%
2020/08/04	4	41.73	2	41.90	41.65	2	4,852	0.04%
2020/08/03	6	41.90	2	41.50	41.45	4	4,872	0.08%
2020/07/31	5	42.41	1	42.75	42.35	4	4,847	0.08%
2020/07/30	5.1	42.33	5	42.70	42.85	0.1	4,830	0.00%
2020/07/29	10	42.67	6	42.93	42.30	4	4,854	0.08%
2020/07/28	10	42.09	7	42.62	42.55	3	4,915	0.06%
2020/07/27	5	42.62	0	0.00	42.50	5	4,935	0.10%
2020/07/24	6	44.03	8	44.04	43.55	-2	4,958	-0.04%
2020/07/23	3	44.55	0	0.00	44.60	3	4,972	0.06%
2020/07/22	5	45.05	3	45.20	45.00	2	5,046	0.04%
2020/07/21	0	0.00	7	45.12	45.50	-7	5,053	-0.14%
2020/07/20	5	44.55	1	44.60	44.55	4	5,053	0.08%
2020/07/17	1	44.80	0	0.00	44.75	1	5,087	0.02%
2020/07/16	8.2	45.14	1	45.00	44.80	7.2	5,154	0.14%
2020/07/15	17	47.61	0	0.00	47.75	17	5,083	0.33%
2020/07/14	0	0.00	2.2	47.43	47.45	-2.2	5,051	-0.04%
2020/07/13	3	46.98	5	47.40	47.00	-2	5,064	-0.04%
2020/07/10	2	47.55	0.1	47.50	47.50	1.9	5,090	0.04%
2020/07/09	0	0.00	6	48.26	48.20	-6	5,125	-0.12%
2020/07/08	0	0.00	2	48.00	48.00	-2	5,105	-0.04%
2020/07/06	1	47.45	4	47.43	47.45	-3	5,132	-0.06%
2020/07/03	0	0.00	22	46.91	47.00	-22	5,150	-0.43%
2020/07/02	0	0.00	3	46.80	46.80	-3	5,184	-0.06%
2020/07/01	0	0.00	2	46.15	46.20	-2	5,234	-0.04%
2020/06/23	0	0.00	4	45.50	45.20	-4	5,452	-0.07%
2020/06/19	1	45.05	21	45.44	45.20	-20	5,620	-0.36%
2020/06/18	3	44.80	0	0.00	45.10	3	5,688	0.05%
2020/06/17	6	45.03	7	45.30	45.40	-1	5,694	-0.02%
2020/06/16	2	45.30	2.1	45.75	45.15	-0.1	5,842	0.00%
2020/06/15	2	43.85	2	44.20	44.05	0	6,057	0.00%
2020/06/12	5	44.53	2	44.50	44.50	3	6,159	0.05%
2020/06/11	2	45.45	4	46.13	45.40	-2	6,330	-0.03%
2020/06/10	0	0.00	1	46.65	46.75	-1	6,467	-0.02%
2020/06/09	9.2	46.03	0	0.00	46.10	9.2	6,656	0.14%
2020/06/08	13.1	45.92	3	45.72	46.00	10.1	6,759	0.15%
2020/06/04	2	45.05	3	45.38	45.10	-1	6,977	-0.01%
2020/06/03	0.1	44.60	26	44.33	44.75	-25.9	7,157	-0.36%
2020/06/02	1	43.65	0	0.00	43.40	1	7,199	0.01%
2020/06/01	2	42.90	11	43.16	43.50	-9	7,206	-0.12%
2020/05/29	0	0.00	3	42.62	42.80	-3	7,149	-0.04%
2020/05/28	9	42.16	0	0.00	42.20	9	7,047	0.13%
2020/05/27	20	42.60	1	42.65	42.50	19	7,052	0.27%
2020/05/26	0	0.00	19.2	42.83	42.90	-19.2	7,077	-0.27%
2020/05/25	1	41.90	0	0.00	41.75	1	7,038	0.01%
2020/05/21	0	0.00	1	43.65	43.40	-1	6,988	-0.01%
2020/05/19	5	43.29	4	43.85	43.35	1	7,027	0.01%
2020/05/18	0	0.00	1	42.40	42.25	-1	7,034	-0.01%
2020/05/13	9	43.26	0	0.00	43.10	9	6,953	0.13%
2020/05/12	6	43.23	6	43.68	43.45	0	6,996	0.00%
2020/05/11	3	44.22	2	44.45	44.05	1	6,939	0.01%
2020/05/08	5	43.52	3	43.80	43.60	2	6,918	0.03%
2020/05/07	0	0.00	1	43.15	43.10	-1	6,909	-0.01%
2020/05/06	1	42.80	6	42.83	42.80	-5	6,911	-0.07%
2020/05/05	0	0.00	5	43.00	43.00	-5	6,930	-0.07%
2020/05/04	25	42.29	0	0.00	42.40	25	6,921	0.36%
2020/04/30	0	0.00	1	44.10	44.15	-1	6,891	-0.01%
2020/04/29	5	43.15	1	43.20	43.70	4	6,907	0.06%
2020/04/28	4	41.83	0	0.00	42.80	4	6,981	0.06%
2020/04/27	2	42.20	3	41.25	42.10	-1	7,119	-0.01%
2020/04/24	2	40.60	0	0.00	40.60	2	7,109	0.03%
2020/04/21	9	41.47	0	0.00	40.95	9	7,139	0.13%
2020/04/20	1	42.55	3	42.55	42.50	-2	7,137	-0.03%
2020/04/17	11	43.43	2	43.45	42.70	9	7,175	0.13%
2020/04/16	13	42.46	1	42.35	42.35	12	7,079	0.17%
2020/04/15	16	43.53	2	43.38	43.20	14	7,024	0.20%
2020/04/14	0	0.00	12	41.15	41.95	-12	6,942	-0.17%
2020/04/13	17	40.79	5	40.97	40.70	12	6,880	0.17%
2020/04/10	12	41.06	38	40.92	41.10	-26	6,883	-0.38%
2020/04/09	37	40.33	13	40.30	40.35	24	6,840	0.35%
2020/04/08	8	40.03	20.1	40.27	40.40	-12.1	6,811	-0.18%
2020/04/07	5	39.45	1	39.55	39.90	4	6,741	0.06%
2020/04/06	15	38.51	5	38.72	38.65	10	6,706	0.15%
2020/04/01	3	38.77	4	38.73	38.50	-1	6,628	-0.02%
2020/03/31	3	39.52	1	39.35	39.35	2	6,542	0.03%
2020/03/30	3	38.52	3	38.80	39.55	0	6,435	0.00%
2020/03/27	9	40.14	7	40.33	40.00	2	6,355	0.03%
2020/03/26	8	39.94	4	40.25	40.10	4	6,246	0.06%
2020/03/25	4	40.38	5	40.13	40.60	-1	6,339	-0.02%
2020/03/24	5	38.31	13	38.30	38.70	-8	6,220	-0.13%
2020/03/23	6	35.57	1	35.90	35.65	5	6,044	0.08%
2020/03/20	16	36.41	9	36.76	37.45	7	6,058	0.12%
2020/03/19	5	36.01	3	36.53	35.00	2	5,875	0.03%
2020/03/18	4	38.06	6	38.58	38.00	-2	5,671	-0.04%
2020/03/17	8.1	38.17	7	38.65	38.25	1.1	5,582	0.02%
2020/03/16	4	39.93	1	40.35	39.60	3	5,376	0.06%
2020/03/13	12	40.51	6	40.88	42.20	6	5,213	0.12%
2020/03/12	11	45.02	1	44.55	44.30	10	4,979	0.20%
2020/03/11	2	46.98	32	47.22	47.00	-30	4,818	-0.62%
2020/03/10	1	46.65	7	47.11	47.40	-6	4,691	-0.13%
2020/03/09	16	46.83	0	0.00	46.10	16	4,548	0.35%
2020/03/06	1	49.75	0	0.00	49.60	1	4,262	0.02%
2020/03/05	1	50.60	2	51.00	51.00	-1	4,155	-0.02%
2020/03/04	2	49.90	1	49.95	50.40	1	4,292	0.02%
2020/03/03	0	0.00	3	50.30	50.00	-3	4,275	-0.07%
2020/03/02	5	49.55	6	49.68	49.40	-1	4,249	-0.02%
2020/02/27	4	50.30	0	0.00	50.30	4	4,411	0.09%
2020/02/24	5	50.90	4	51.18	50.90	1	4,293	0.02%
2020/02/21	0	0.00	1	52.40	52.00	-1	4,260	-0.02%
2020/02/19	0	0.00	11	52.29	52.10	-11	4,226	-0.26%
2020/02/18	1	51.00	2	51.55	51.70	-1	4,199	-0.02%
2020/02/17	2	51.25	0	0.00	51.40	2	4,238	0.05%
2020/02/13	6	51.62	6	51.93	51.60	0	4,320	0.00%
2020/02/12	2	50.70	2	51.00	51.00	0	4,302	0.00%
2020/02/10	0	50.50	0	0.00	50.40	0	4,348	0.00%
2020/02/07	1	50.70	1	51.10	50.80	0	4,449	0.00%
2020/02/06	12	51.10	5	50.92	50.60	7	4,507	0.16%
2020/02/05	1	49.85	1	50.20	50.10	0	4,500	0.00%
2020/02/04	2	49.50	4	50.03	50.10	-2	4,485	-0.04%
2020/02/03	2	49.63	2	49.93	49.60	0	4,482	0.00%
2020/01/31	13	50.16	1	50.10	50.00	12	4,445	0.27%
2020/01/30	19	50.69	0	0.00	50.10	19	4,312	0.44%
2020/01/17	0	52.60	3	52.77	52.80	-3	4,099	-0.07%
2020/01/16	0	0.00	3	52.70	52.20	-3	4,159	-0.07%
2020/01/14	0	0.00	3	52.43	52.70	-3	4,215	-0.07%
2020/01/13	0	0.00	10	51.72	52.00	-10	4,186	-0.24%
2020/01/10	2	50.80	0	0.00	51.00	2	4,427	0.05%
2020/01/09	0	0.00	2	51.35	51.10	-2	4,474	-0.04%
2020/01/08	2	50.40	0	0.00	50.60	2	4,509	0.04%
2020/01/07	12	51.43	1	51.60	50.90	11	4,518	0.24%
2020/01/06	1	51.90	0	0.00	51.70	1	4,590	0.02%
2020/01/03	0	0.00	2	52.30	52.30	-2	4,623	-0.04%
2020/01/02	1	52.00	0	0.00	52.00	1	4,659	0.02%
2019/12/31	0	0.00	1	52.30	52.00	-1	4,671	-0.02%
2019/12/30	5	52.12	3	52.33	52.20	2	4,696	0.04%
2019/12/27	0	0.00	2	52.65	52.70	-2	4,715	-0.04%
2019/12/26	0.1	52.30	2	52.35	52.40	-1.9	4,776	-0.04%
2019/12/25	3	51.93	0	0.00	51.90	3	4,858	0.06%
2019/12/24	0	0.00	1	52.70	52.70	-1	4,921	-0.02%
2019/12/20	0	0.00	4	52.28	52.50	-4	5,206	-0.08%
2019/12/19	0	0.00	1	51.40	51.60	-1	5,107	-0.02%
2019/12/18	0	0.00	4	51.35	51.40	-4	5,163	-0.08%
2019/12/17	0	0.00	8	51.33	51.60	-8	6,967	-0.11%
2019/12/13	6	51.10	0	0.00	50.90	6	7,225	0.08%
2019/12/12	4	50.75	4	50.73	50.60	0	7,321	0.00%
2019/12/09	0	0.00	1	50.30	50.30	-1	7,917	-0.01%
2019/12/05	1	50.40	1	50.20	50.30	0	8,419	0.00%
2019/12/03	3	49.40	0	0.00	49.60	3	8,824	0.03%
2019/12/02	2	49.58	1	49.55	49.55	1	8,996	0.01%
2019/11/29	37	50.11	1	50.70	49.90	36	8,988	0.40%
2019/11/28	2	51.70	1	51.70	51.60	1	8,863	0.01%
2019/11/27	1	51.80	1	51.90	51.80	0	9,041	0.00%
2019/11/26	10	51.80	2	51.80	51.80	8	9,091	0.09%
2019/11/25	1	51.60	2	52.05	51.40	-1	8,950	-0.01%
2019/11/22	1	51.50	0	0.00	51.70	1	9,172	0.01%
2019/11/21	3	51.60	0	0.00	51.60	3	9,345	0.03%
2019/11/20	1	51.80	1.3	52.10	52.10	-0.3	9,471	0.00%
2019/11/19	1	51.40	2	51.90	52.10	-1	9,605	-0.01%
2019/11/18	1	51.50	3	51.67	51.80	-2	9,933	-0.02%
2019/11/15	1	51.70	2	51.75	51.70	-1	9,970	-0.01%
2019/11/14	5	50.94	3	51.33	51.50	2	10,009	0.02%
2019/11/13	3	51.87	2	51.70	51.60	1	10,077	0.01%
2019/11/12	2	52.40	2	52.85	52.90	0	10,066	0.00%
2019/11/08	0	0.00	0.5	53.00	53.00	-0.5	10,224	0.00%
2019/11/07	3	53.50	13	53.90	53.40	-10	10,253	-0.10%
2019/11/06	6	53.48	23	53.76	53.90	-17	10,213	-0.17%
2019/11/05	14	53.36	10	53.27	53.50	4	10,193	0.04%
2019/11/01	0	0.00	1	52.20	52.10	-1	10,285	-0.01%
2019/10/31	4	52.60	0	0.00	52.50	4	10,413	0.04%
2019/10/30	0	0.00	3	52.27	52.50	-3	10,440	-0.03%
2019/10/28	1	51.90	0	0.00	51.90	1	10,597	0.01%
2019/10/25	0	0.00	2	52.05	52.10	-2	10,630	-0.02%
2019/10/24	9	51.77	19	51.98	52.20	-10	10,693	-0.09%
2019/10/23	0	0.00	6.6	51.37	51.20	-6.6	10,763	-0.06%
2019/10/22	1	51.30	1	51.40	51.50	0	10,847	0.00%
2019/10/21	3	51.23	5.1	51.10	51.20	-2.1	10,832	-0.02%
2019/10/18	6	51.10	33	51.04	51.00	-27	10,784	-0.25%
2019/10/16	2	51.65	2	52.40	52.10	0	10,450	0.00%
2019/10/15	0	0.00	1	51.50	51.90	-1	10,440	-0.01%
2019/10/09	1	50.30	10	50.30	50.20	-9	10,390	-0.09%
2019/10/03	6	51.13	1	50.80	51.30	5	10,339	0.05%
2019/10/01	1	51.50	1	51.50	51.50	0	10,398	0.00%
2019/09/27	0	0.00	1	52.60	52.10	-1	10,367	-0.01%
2019/09/26	2	52.00	1	52.70	52.10	1	10,338	0.01%
2019/09/25	10	53.40	11	52.31	52.70	-1	10,214	-0.01%
2019/09/23	2	55.00	0	0.00	54.80	2	10,153	0.02%
2019/09/20	1	54.70	1	55.70	55.70	0	10,165	0.00%
2019/09/19	0	0.00	2	55.10	55.10	-2	8,339	-0.02%
2019/09/17	6	54.77	0	0.00	54.70	6	8,011	0.07%
2019/09/16	1	55.70	0	0.00	56.00	1	7,890	0.01%
2019/09/11	0	0.00	25	54.35	54.80	-25	7,505	-0.33%
2019/09/10	1	53.50	3	53.90	54.00	-2	7,398	-0.03%
2019/09/09	1	54.00	9	54.10	54.90	-8	7,321	-0.11%
2019/09/06	4	52.90	36	52.71	53.30	-32	7,064	-0.45%
2019/09/05	1	50.60	1	51.30	51.30	0	6,784	0.00%
2019/09/04	1	50.60	7	50.81	51.10	-6	6,777	-0.09%
2019/09/03	7	50.30	0	0.00	50.40	7	6,601	0.11%
2019/09/02	2	51.50	0	0.00	50.70	2	6,610	0.03%
2019/08/30	1	49.50	3	50.57	50.80	-2	6,596	-0.03%
2019/08/29	4	49.08	5	49.37	49.25	-1	6,430	-0.02%
2019/08/28	3	48.82	47	49.33	49.40	-44	6,424	-0.68%
2019/08/27	20	49.07	0	0.00	49.65	20	6,398	0.31%
2019/08/26	3	49.80	27	49.57	50.00	-24	6,280	-0.38%
2019/08/23	43	48.87	3	49.58	49.75	40	6,204	0.64%
2019/08/21	3	47.68	11	46.84	47.65	-8	6,519	-0.12%
2019/08/20	5	48.10	0	0.00	48.30	5	6,389	0.08%
2019/08/19	0	0.00	1	48.45	48.45	-1	6,588	-0.02%
2019/08/16	1	48.25	0	0.00	48.00	1	6,638	0.02%
2019/08/14	0	0.00	6	47.39	47.10	-6	6,618	-0.09%
2019/08/13	1.2	47.09	0	0.00	46.80	1.2	6,763	0.02%
2019/08/12	4	48.30	0	0.00	48.05	4	6,673	0.06%
2019/08/07	3	48.35	0	0.00	48.30	3	6,700	0.04%
2019/08/06	0	0.00	2	48.98	49.05	-2	6,675	-0.03%
2019/08/05	12	49.46	8	49.55	50.00	4	6,615	0.06%
2019/08/01	6	50.45	0	0.00	50.20	6	6,471	0.09%
2019/07/31	7	50.73	0	0.00	51.40	7	6,402	0.11%
2019/07/30	3	51.40	0	0.00	51.40	3	6,237	0.05%
2019/07/25	3	52.23	0	0.00	51.70	3	6,292	0.05%
2019/07/24	14	54.01	2	54.80	53.50	12	6,174	0.19%
2019/07/22	0	56.00	2	56.30	56.00	-2	6,103	-0.03%
2019/07/17	0	0.00	3	56.77	57.00	-3	6,151	-0.05%
2019/07/16	5	56.10	5	56.00	56.20	0	6,119	0.00%
2019/07/15	4	56.35	0	0.00	56.20	4	6,102	0.07%
2019/07/12	1	57.30	0	0.00	57.20	1	6,103	0.02%
2019/07/11	0	0.00	1	57.50	57.50	-1	6,120	-0.02%
2019/07/10	0	0.00	1	56.50	57.20	-1	6,112	-0.02%
2019/07/08	3	56.00	0	0.00	56.30	3	6,077	0.05%
2019/07/05	0	0.00	24	56.97	57.40	-24	6,039	-0.40%
2019/07/04	2	56.80	12	56.48	56.60	-10	6,000	-0.17%
2019/07/02	1	54.90	8.8	54.96	55.30	-7.8	6,044	-0.13%
2019/07/01	10	55.40	25	55.86	55.30	-15	6,028	-0.25%
2019/06/28	26	56.52	0	0.00	56.20	26	6,002	0.43%
2019/06/27	0	0.00	5	57.60	57.70	-5	5,974	-0.08%
2019/06/25	5	57.04	0	0.00	57.10	5	6,160	0.08%
2019/06/24	1	57.00	1	57.00	57.50	0	6,163	0.00%
2019/06/21	0	0.00	1.2	57.27	57.40	-1.2	6,265	-0.02%
2019/06/20	2	56.90	2	57.70	56.80	0	6,275	0.00%
2019/06/19	0	0.00	2.5	57.34	57.40	-2.5	6,257	-0.04%
2019/06/18	1	54.80	0	0.00	56.00	1	6,229	0.02%
2019/06/17	19	54.76	15	54.87	54.50	4	6,235	0.06%
2019/06/14	1	55.80	1	56.20	56.20	0	6,151	0.00%
2019/06/13	10	56.20	11	55.95	56.50	-1	6,148	-0.02%
2019/06/12	23	56.53	22	56.92	56.10	1	6,180	0.02%
2019/06/10	15	58.00	15	58.03	58.20	0	6,415	0.00%
2019/06/06	0	0.00	2	57.90	57.90	-2	6,411	-0.03%
2019/06/05	1	57.60	0	0.00	57.40	1	6,509	0.02%
2019/06/04	0	0.00	3	57.73	58.00	-3	6,549	-0.05%
2019/06/03	3	57.33	0	0.00	57.70	3	6,571	0.05%
2019/05/31	2	58.00	4	57.60	58.10	-2	6,590	-0.03%
2019/05/30	2	57.10	6	57.17	57.50	-4	6,664	-0.06%
2019/05/29	48	56.00	36	56.14	56.20	12	7,396	0.16%
2019/05/28	5	55.38	3	54.87	57.40	2	10,894	0.02%
2019/05/27	44	57.09	64	56.33	56.80	-20	10,729	-0.19%
2019/05/24	20	56.07	13	56.13	57.80	7	10,925	0.06%
2019/05/23	9	54.51	24	53.87	54.90	-15	10,937	-0.14%
2019/05/22	6	52.92	5	53.70	53.90	1	11,227	0.01%
2019/05/21	4	53.05	2	53.80	53.80	2	11,442	0.02%
2019/05/20	20	52.10	0	0.00	52.60	20	11,663	0.17%
2019/05/17	17	51.02	0	0.00	51.10	17	11,748	0.14%
2019/05/16	0	0.00	17	50.90	51.00	-17	11,892	-0.14%
2019/05/10	1	50.00	1	50.70	50.70	0	13,197	0.00%
2019/05/09	2	49.55	3	50.30	50.30	-1	13,241	-0.01%
2019/05/07	2	49.93	50	49.80	49.80	-48	13,292	-0.36%
2019/05/03	18	50.57	1	50.40	50.90	17	13,339	0.13%
2019/05/02	0	0.00	24	50.17	50.40	-24	13,322	-0.18%
2019/04/26	0	0.00	2	48.70	48.90	-2	13,278	-0.02%
2019/04/22	2	48.18	0	0.00	48.20	2	13,736	0.01%
2019/04/19	0	0.00	1	48.60	48.60	-1	13,889	-0.01%
2019/04/18	2	48.25	2	48.55	48.55	0	14,028	0.00%
2019/04/17	4	48.41	0	0.00	48.60	4	14,152	0.03%
2019/04/16	11	48.80	0	0.00	48.85	11	14,155	0.08%
2019/04/15	0	0.00	12	48.80	48.90	-12	14,187	-0.08%
2019/04/12	2	48.30	0	0.00	48.70	2	14,208	0.01%
2019/04/11	1	48.35	0	0.00	48.70	1	14,274	0.01%
2019/04/10	9	48.48	1	48.25	48.90	8	14,271	0.06%
2019/04/09	1	47.85	0	0.00	48.15	1	14,281	0.01%
2019/04/08	1	48.15	0	0.00	48.10	1	14,264	0.01%
2019/04/03	0	48.00	0	0.00	48.00	0	14,232	0.00%
2019/04/02	0	48.15	0	0.00	48.15	0	14,248	0.00%
2019/04/01	0	0.00	12	48.35	48.50	-12	14,244	-0.08%
2019/03/29	0	48.50	1	48.75	48.70	-1	14,204	-0.01%
2019/03/28	2	47.80	3	47.80	48.00	-1	14,310	-0.01%
2019/03/27	2	47.40	0	0.00	47.55	2	14,304	0.01%
2019/03/26	2	47.80	4	47.86	47.90	-2	14,394	-0.01%
2019/03/25	3	46.85	0	0.00	46.95	3	14,359	0.02%
2019/03/22	0	47.55	3	47.63	47.55	-3	14,324	-0.02%
2019/03/21	5	47.55	13	47.15	47.50	-8	14,298	-0.06%
2019/03/20	2	47.80	1	47.65	47.90	1	14,275	0.01%
2019/03/19	0	47.35	8	47.35	47.50	-8	14,212	-0.06%
2019/03/18	10	46.95	1	47.05	47.40	9	14,205	0.06%
2019/03/15	37	47.00	1	47.10	47.30	36	14,202	0.25%
2019/03/14	3	46.95	1	46.65	47.10	2	14,105	0.01%
2019/03/13	4	45.91	0	0.00	46.50	4	14,027	0.03%
2019/03/12	1	45.30	0	0.00	45.50	1	13,839	0.01%
2019/03/11	0	45.30	0	0.00	45.10	0	13,800	0.00%
2019/03/08	3	44.93	1	45.05	44.95	2	13,719	0.01%
2019/03/07	2	45.38	5	45.35	45.50	-3	13,759	-0.02%
2019/03/06	3	45.95	0	0.00	46.00	3	13,770	0.02%
2019/03/05	2	45.75	0	0.00	46.10	2	13,745	0.01%
2019/03/04	13	45.85	5	46.71	46.10	8	13,664	0.06%
2019/02/27	18	45.59	18	47.67	47.90	0	12,945	0.00%
2019/02/26	3	45.12	1	44.76	44.90	2	9,352	0.02%
2019/02/25	1	46.15	0	0.00	45.70	1	9,048	0.01%
2019/02/22	7	47.01	0	0.00	47.20	7	8,648	0.08%
2019/02/21	1	46.85	0	0.00	47.65	1	8,393	0.01%
2019/02/20	0	46.30	12	45.93	46.30	-12	8,048	-0.15%
2019/02/18	1	45.45	1	45.20	45.20	0	7,592	0.00%
2019/02/15	0	45.00	0	0.00	45.00	0	7,540	0.00%
2019/02/14	0	45.05	0	0.00	45.05	0	7,493	0.00%
2019/02/13	0	45.00	0	0.00	45.00	0	7,377	0.00%
2019/02/12	2	45.30	3	45.23	44.70	-1	7,076	-0.01%
2019/02/11	0	0.00	10	43.95	43.80	-10	6,348	-0.16%
2019/01/30	0	0.00	3	43.60	43.90	-3	6,475	-0.05%
2019/01/29	0	0.00	3	43.30	43.30	-3	6,470	-0.05%
2019/01/28	0	0.00	5	42.85	43.30	-5	6,485	-0.08%
2019/01/24	0	44.00	0	0.00	43.95	0	6,367	0.00%
2019/01/22	0	0.00	3	43.78	43.85	-3	6,682	-0.04%
2019/01/17	0	42.95	0	0.00	43.05	0	6,836	0.00%
2019/01/16	1	42.20	1	42.70	42.60	0	6,917	0.00%
2019/01/15	3	43.03	3	43.28	43.20	0	6,867	0.00%
2019/01/14	1	42.45	2	42.50	42.50	-1	6,947	-0.01%
2019/01/11	5	41.76	0	0.00	41.60	5	7,042	0.07%
2019/01/10	3	41.10	2	41.10	41.20	1	6,906	0.01%
2019/01/09	0	0.00	1	40.50	40.70	-1	6,758	-0.01%
2018/12/24	0	0.00	1	39.60	39.65	-1	6,303	-0.02%
2018/12/22	1	39.75	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	1	40.40	40.40	-1	6,249	-0.02%
2018/12/20	5	40.30	0	0.00	40.25	5	6,011	0.08%
2018/12/19	1	40.05	0	0.00	40.15	1	5,909	0.02%
2018/12/13	0	0.00	1	39.40	39.65	-1	5,676	-0.02%
2018/12/11	1	39.10	0	0.00	39.25	1	5,640	0.02%
2018/12/03	0	0.00	4	39.59	39.80	-4	5,553	-0.07%
2018/11/30	0	0.00	6	39.53	39.95	-6	5,516	-0.11%
2018/11/29	2	38.78	1	39.10	38.80	1	5,433	0.02%
2018/11/28	3	39.03	2	39.00	39.10	1	5,337	0.02%
2018/11/27	4	39.35	4	39.15	39.60	0	5,276	0.00%
2018/11/26	2	39.45	4	39.55	39.95	-2	5,137	-0.04%
2018/11/23	2	39.00	1	39.05	39.20	1	5,006	0.02%
2018/11/22	1	38.75	0	0.00	38.90	1	4,963	0.02%
2018/11/21	0	0.00	1	39.05	38.90	-1	4,947	-0.02%
2018/11/20	1	38.85	2	38.85	38.90	-1	4,922	-0.02%
2018/11/19	0	0.00	2	39.18	39.20	-2	4,897	-0.04%
2018/11/16	2	38.78	0	38.60	38.55	2	4,834	0.04%
2018/11/14	4	39.18	1	39.20	39.15	3	4,687	0.06%
2018/11/13	35	40.05	0	0.00	40.80	35	4,481	0.78%
2018/11/12	0	0.00	2	40.25	40.50	-2	4,309	-0.05%
2018/11/09	1	39.70	0	0.00	39.55	1	4,141	0.02%
2018/11/08	2	39.93	0	0.00	39.90	2	4,128	0.05%
2018/11/07	3	39.77	12	39.95	39.95	-9	4,057	-0.22%
2018/11/06	2	39.15	0	0.00	38.95	2	3,813	0.05%
2018/11/05	2	38.65	4	38.50	38.70	-2	3,685	-0.05%
2018/11/02	1	38.15	0	0.00	38.60	1	3,639	0.03%
2018/11/01	0	0.00	1.1	38.45	38.50	-1.1	3,550	-0.03%
2018/10/31	0	0.00	12	38.29	38.45	-12	3,506	-0.34%
2018/10/30	5	38.43	13	38.11	38.40	-8	3,406	-0.23%
2018/10/29	0	0.00	4	36.73	37.35	-4	3,056	-0.13%
2018/10/26	2	36.25	26	36.10	36.45	-24	2,881	-0.83%
2018/10/25	2	36.40	0	0.00	36.20	2	2,746	0.07%
2018/10/24	6	36.19	2	36.43	36.80	4	2,647	0.15%
2018/10/23	1	36.60	1	36.50	36.55	0	2,497	0.00%
2018/10/22	12	37.63	24.2	37.27	37.35	-12.2	2,391	-0.51%
2018/10/19	33	35.18	10.1	35.98	36.90	22.9	2,126	1.08%