上海商銀 (5876)-元大-沙鹿券商分點個股進出

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

上海商銀

(5876)

可現股當沖

股價
47.00
漲跌
▲0.05
漲幅
+0.11%
成交量
7,011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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/02	0.5	46.71	2	46.98	46.95	-1.5	5,247	-0.03%
2024/04/30	0.3	46.24	2	46.50	46.45	-1.7	5,131	-0.03%
2024/04/29	0	0.00	3	46.18	46.40	-3	5,088	-0.06%
2024/04/26	0.2	45.30	0	0.00	45.05	0.2	5,005	0.00%
2024/04/25	0.3	45.18	0	0.00	45.20	0.3	5,001	0.01%
2024/04/24	0.3	46.14	0	0.00	45.75	0.3	4,969	0.01%
2024/04/23	0.5	45.95	0	0.00	45.85	0.5	5,048	0.01%
2024/04/22	0.4	45.49	0	0.00	45.55	0.4	5,059	0.01%
2024/04/19	0.5	45.38	0	0.00	45.00	0.5	5,005	0.01%
2024/04/18	0.5	46.26	0	0.00	46.05	0.5	4,828	0.01%
2024/04/17	1.8	45.93	0	0.00	46.40	1.8	4,808	0.04%
2024/04/16	1.1	46.71	0	0.00	46.10	1.1	4,882	0.02%
2024/04/15	0.3	47.48	1	47.55	47.40	-0.7	4,807	-0.01%
2024/04/12	1	46.94	5	47.12	47.50	-4	4,759	-0.08%
2024/04/11	0.4	47.25	0	0.00	47.50	0.4	4,686	0.01%
2024/04/10	0	0.00	2.6	47.37	47.45	-2.6	4,670	-0.06%
2024/04/09	0.3	46.55	0	46.80	46.85	0.3	4,656	0.01%
2024/04/08	0.3	46.50	0	0.00	46.70	0.3	4,660	0.01%
2024/04/03	0.2	46.10	0	0.00	45.95	0.2	4,637	0.00%
2024/04/02	0.6	46.62	0	0.00	46.35	0.6	4,661	0.01%
2024/04/01	3.4	46.84	0	0.00	46.50	3.4	4,731	0.07%
2024/03/29	0.5	47.75	2.4	48.28	48.35	-1.9	4,637	-0.04%
2024/03/28	0.2	47.91	0	0.00	48.25	0.2	4,280	0.01%
2024/03/27	0.4	47.49	0	0.00	48.00	0.4	4,031	0.01%
2024/03/26	0.3	46.83	0	0.00	47.30	0.3	3,971	0.01%
2024/03/25	0.3	46.98	0	0.00	46.90	0.3	3,980	0.01%
2024/03/22	0.4	47.55	0	0.00	47.90	0.4	3,981	0.01%
2024/03/21	0	0.00	2.2	47.45	47.80	-2.2	3,893	-0.06%
2024/03/15	0.1	46.05	0	0.00	46.40	0.1	3,598	0.00%
2024/03/14	0	0.00	3	46.10	46.20	-3	3,455	-0.09%
2024/03/13	0	0.00	4	45.19	45.40	-4	3,384	-0.12%
2024/03/08	0	44.45	0	0.00	44.75	0	3,436	0.00%
2024/03/07	1	44.15	3.2	44.40	44.70	-2.2	3,473	-0.06%
2024/03/06	1	44.35	0	0.00	44.30	1	3,533	0.03%
2024/03/05	0	0.00	1	44.65	44.45	-1	3,730	-0.03%
2024/03/04	0.1	44.65	0	0.00	44.70	0.1	3,840	0.00%
2024/03/01	0.1	44.75	0	0.00	44.55	0.1	3,979	0.00%
2024/02/27	0.1	44.85	0	0.00	44.70	0.1	4,284	0.00%
2024/02/26	0	0.00	0	44.60	44.85	0	4,361	0.00%
2024/02/23	0.1	44.85	0	0.00	44.75	0.1	4,406	0.00%
2024/02/22	0.1	44.80	0	0.00	44.95	0.1	4,516	0.00%
2024/02/16	1.1	43.95	0	0.00	44.20	1.1	4,721	0.02%
2024/02/15	0.1	44.25	0	0.00	44.10	0.1	4,721	0.00%
2024/02/01	0	0.00	0.2	44.73	44.95	-0.2	4,698	0.00%
2024/01/30	0.1	44.65	0	0.00	44.30	0.1	4,700	0.00%
2024/01/25	0.2	44.40	0	0.00	44.30	0.2	4,861	0.00%
2024/01/23	0.1	44.45	0	0.00	44.25	0.1	4,944	0.00%
2024/01/22	0.3	44.43	0	0.00	44.30	0.3	5,007	0.01%
2024/01/19	0.1	44.40	0	0.00	44.70	0.1	5,061	0.00%
2024/01/17	0.1	44.15	0	0.00	43.90	0.1	5,084	0.00%
2024/01/16	0.2	44.75	0.1	44.85	44.50	0.2	4,999	0.00%
2024/01/15	0.2	45.48	0	0.00	45.20	0.2	4,947	0.00%
2024/01/11	0	0.00	1	45.50	45.55	-1	5,053	-0.02%
2024/01/10	2	44.95	0	0.00	44.95	2	5,037	0.04%
2024/01/09	1	46.25	0	0.00	46.20	1	4,926	0.02%
2024/01/03	0.3	45.98	0	0.00	46.00	0.3	5,048	0.01%
2024/01/02	0.1	46.80	0	0.00	46.60	0.1	5,052	0.00%
2023/12/29	0.1	46.55	0	0.00	46.80	0.1	5,093	0.00%
2023/12/28	0.1	46.90	1	46.95	46.85	-1	5,099	-0.02%
2023/12/27	0	0.00	3.1	46.28	46.45	-3.1	5,039	-0.06%
2023/12/26	0.1	45.45	0	0.00	45.75	0.1	4,957	0.00%
2023/12/25	0.1	45.30	1	45.25	45.45	-0.9	4,958	-0.02%
2023/12/22	0.1	45.25	1	45.35	45.35	-0.9	4,954	-0.02%
2023/12/21	1	44.70	0	0.00	45.20	1	4,940	0.02%
2023/12/20	0.3	45.23	0	0.00	45.15	0.3	4,895	0.01%
2023/12/19	1.2	45.29	0	0.00	45.40	1.2	4,875	0.02%
2023/12/18	0.3	45.57	0	0.00	45.80	0.3	4,905	0.01%
2023/12/15	1.2	45.75	0	0.00	45.55	1.2	4,900	0.02%
2023/12/14	0	0.00	1	46.30	46.25	-1	4,807	-0.02%
2023/12/13	0.2	45.85	0	0.00	45.65	0.2	4,746	0.00%
2023/12/12	0.1	45.95	0	0.00	46.00	0.1	4,814	0.00%
2023/12/11	0.1	45.70	0	0.00	45.85	0.1	4,863	0.00%
2023/12/08	0.1	45.85	0	0.00	45.85	0.1	4,860	0.00%
2023/12/07	0.5	45.96	0	0.00	45.70	0.5	4,865	0.01%
2023/12/06	0.2	46.33	0	0.00	46.35	0.2	4,858	0.00%
2023/12/05	0.5	46.03	0	0.00	45.90	0.5	4,794	0.01%
2023/12/04	0.1	46.02	0	0.00	46.10	0.1	4,744	0.00%
2023/11/30	0.1	45.45	0	0.00	45.10	0.1	4,675	0.00%
2023/11/29	0.1	45.75	0	0.00	45.30	0.1	4,473	0.00%
2023/11/28	0	0.00	6	46.05	45.45	-6	4,347	-0.14%
2023/11/27	0	0.00	4	46.81	45.75	-4	4,290	-0.09%
2023/11/24	0.3	46.15	0	0.00	45.55	0.3	4,100	0.01%
2023/11/22	0.2	46.10	0	0.00	45.70	0.2	3,865	0.01%
2023/11/21	0	0.00	0.2	46.35	46.30	-0.2	3,866	-0.01%
2023/11/20	0.4	45.55	0	0.00	45.95	0.4	3,794	0.01%
2023/11/17	0.1	45.85	1	45.95	45.80	-0.9	3,786	-0.02%
2023/11/16	0	0.00	2.1	45.20	45.55	-2.1	3,728	-0.06%
2023/11/15	0	0.00	2.2	45.05	45.05	-2.2	3,667	-0.06%
2023/11/14	0.1	44.60	0	0.00	44.80	0.1	3,611	0.00%
2023/11/13	0.1	44.70	0	0.00	44.80	0.1	3,676	0.00%
2023/11/10	0.1	44.65	0	0.00	44.75	0.1	3,692	0.00%
2023/11/09	0.1	44.65	3	44.85	44.75	-2.9	3,709	-0.08%
2023/11/08	0.1	44.70	1	44.65	44.85	-0.9	3,726	-0.02%
2023/11/07	0.2	44.51	0	0.00	44.90	0.2	3,722	0.01%
2023/11/06	0.3	44.48	0	0.00	44.65	0.3	3,685	0.01%
2023/11/03	0.1	44.00	2	44.35	44.60	-1.9	3,628	-0.05%
2023/11/02	0	0.00	0.2	43.95	44.00	-0.2	3,571	-0.01%
2023/11/01	0	0.00	1.1	43.37	43.55	-1.1	3,518	-0.03%
2023/10/31	0.1	43.05	0	0.00	42.90	0.1	3,496	0.00%
2023/10/30	0.2	43.40	0	0.00	42.70	0.2	3,504	0.01%
2023/10/27	0.1	43.40	0.2	43.75	43.95	-0.1	3,444	0.00%
2023/10/26	0.3	42.83	0	0.00	42.85	0.3	3,433	0.01%
2023/10/24	0.1	42.75	0	0.00	42.95	0.1	3,391	0.00%
2023/10/23	0.3	42.95	0	0.00	42.65	0.3	3,378	0.01%
2023/10/20	0.1	42.90	0	0.00	43.00	0.1	3,355	0.00%
2023/10/19	0.2	43.38	0	0.00	43.40	0.2	3,321	0.01%
2023/10/18	0	0.00	1	43.80	43.70	-1	3,299	-0.03%
2023/10/17	0.1	43.80	0	0.00	43.50	0.1	3,293	0.00%
2023/10/16	0	0.00	0.1	43.95	44.05	-0.1	3,334	0.00%
2023/10/13	0.7	43.82	0	0.00	43.50	0.7	3,381	0.02%
2023/10/12	0.1	44.23	9	44.31	44.40	-8.9	3,372	-0.26%
2023/10/06	0.1	43.12	1	43.10	43.40	-0.9	3,304	-0.03%
2023/10/05	0.1	42.55	1	42.75	42.40	-0.9	3,278	-0.03%
2023/10/04	3.1	42.33	0.1	42.55	42.45	3	3,233	0.09%
2023/10/03	0.2	42.85	1	43.05	42.85	-0.8	3,236	-0.02%
2023/10/02	1.2	42.92	0.2	43.13	43.00	1	3,313	0.03%
2023/09/28	0.1	43.05	0	0.00	43.25	0.1	3,496	0.00%
2023/09/27	0.2	42.85	0	0.00	42.85	0.2	3,506	0.01%
2023/09/26	0.2	42.80	0	0.00	42.60	0.2	3,530	0.01%
2023/09/25	0.2	43.00	0	0.00	42.95	0.2	3,537	0.01%
2023/09/21	2.2	42.69	0	0.00	42.65	2.2	3,592	0.06%
2023/09/19	0	0.00	1	43.55	43.40	-1	3,530	-0.03%
2023/09/15	1	43.50	0	0.00	43.65	1	3,639	0.03%
2023/09/14	0	0.00	6	43.33	43.70	-6	3,695	-0.16%
2023/09/13	1	42.55	0	0.00	42.65	1	3,680	0.03%
2023/09/12	0	0.00	1	42.85	42.80	-1	3,828	-0.03%
2023/09/08	0.4	42.74	0	0.00	42.65	0.4	3,842	0.01%
2023/09/06	2.2	42.33	1	42.45	42.20	1.2	3,886	0.03%
2023/09/05	1	42.60	0	0.00	42.70	1	3,837	0.03%
2023/09/04	2	42.88	0	0.00	43.00	2	3,832	0.05%
2023/09/01	0.1	42.90	7	43.23	43.30	-6.9	3,882	-0.18%
2023/08/31	0.1	42.80	0	0.00	42.60	0.1	3,892	0.00%
2023/08/30	2	42.65	0	0.00	42.80	2	3,829	0.05%
2023/08/28	0	0.00	1	43.00	43.00	-1	3,919	-0.03%
2023/08/25	0.1	42.80	0	0.00	42.40	0.1	5,038	0.00%
2023/08/23	1.1	42.10	0	0.00	42.10	1.1	5,143	0.02%
2023/08/22	2.2	42.28	0	0.00	42.20	2.2	5,221	0.04%
2023/08/17	0.2	42.00	5	41.70	42.00	-4.8	5,352	-0.09%
2023/08/16	2.3	42.47	0	0.00	42.35	2.3	5,309	0.04%
2023/08/15	4	42.98	2	42.95	42.95	2	5,328	0.04%
2023/08/14	2.1	43.46	0	0.00	43.10	2.1	5,348	0.04%
2023/08/11	1	43.85	0	0.00	43.75	1	5,402	0.02%
2023/08/09	2.6	44.18	0	0.00	44.20	2.6	5,425	0.05%
2023/08/07	0	0.00	0.1	44.30	44.35	-0.1	5,432	0.00%
2023/08/01	0.1	44.40	0	0.00	44.50	0.1	5,460	0.00%
2023/07/26	0	0.00	0.1	44.30	44.40	-0.1	5,657	0.00%
2023/07/25	0	0.00	0.1	43.95	43.85	-0.1	5,673	0.00%
2023/07/24	0.1	43.80	0	0.00	43.50	0.1	5,727	0.00%
2023/07/20	0.1	44.30	1	44.55	44.40	-0.9	5,713	-0.02%
2023/07/19	1	44.30	1	44.30	44.30	0	5,683	0.00%
2023/07/17	0	0.00	0.2	44.55	44.70	-0.2	5,588	0.00%
2023/07/14	0	0.00	0.2	44.35	44.40	-0.2	5,600	0.00%
2023/07/13	2	43.95	0	0.00	43.95	2	5,609	0.04%
2023/07/11	1.1	43.44	0	0.00	43.50	1.1	5,576	0.02%
2023/07/10	0	0.00	0.1	43.80	43.35	-0.1	5,570	0.00%
2023/07/07	3.2	43.01	20	42.90	43.35	-16.8	5,520	-0.30%
2023/07/06	2.3	43.91	0	0.00	43.40	2.3	5,453	0.04%
2023/07/05	8.1	46.05	0	0.00	46.05	8.1	5,251	0.15%
2023/07/04	1.1	45.85	1	46.05	46.15	0.1	5,194	0.00%
2023/06/30	2.1	45.46	0	0.00	45.40	2.1	5,212	0.04%
2023/06/28	1	45.40	0	0.00	45.45	1	5,186	0.02%
2023/06/27	5.1	45.40	0	0.00	45.45	5.1	5,187	0.10%
2023/06/26	0.1	45.70	0	0.00	45.45	0.1	5,194	0.00%
2023/06/21	1.3	45.63	0	0.00	45.70	1.3	5,195	0.03%
2023/06/20	15.7	45.94	0	0.00	45.70	15.7	5,185	0.30%
2023/06/19	0.2	45.98	0.2	46.35	46.45	0	5,079	0.00%
2023/06/16	0.1	46.50	1.2	46.54	45.70	-1.1	5,043	-0.02%
2023/06/15	1.1	46.40	6	46.46	46.40	-4.9	4,907	-0.10%
2023/06/14	0.1	46.40	0.1	46.40	46.40	0	5,088	0.00%
2023/06/13	0.2	46.35	0	0.00	46.25	0.2	5,115	0.00%
2023/06/12	0	0.00	5	46.40	46.25	-5	5,126	-0.10%
2023/06/09	0.1	46.35	15	46.35	46.25	-14.9	5,222	-0.29%
2023/06/08	2.2	46.35	0	0.00	46.20	2.2	5,296	0.04%
2023/06/07	0.1	46.35	71	46.51	46.55	-70.9	5,374	-1.32%
2023/06/06	0.1	46.05	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	0	45.90	1	45.95	45.80	-1	5,346	-0.02%
2023/06/02	1.1	45.43	0	0.00	45.40	1.1	5,328	0.02%
2023/05/31	20	45.53	0	0.00	45.15	20	5,230	0.38%
2023/05/30	5	45.85	0	0.00	46.00	5	4,133	0.12%
2023/05/29	5.1	45.95	0	0.00	45.85	5.1	4,106	0.12%
2023/05/26	15.1	45.57	0	0.00	45.80	15.1	4,062	0.37%
2023/05/25	51	45.95	5	46.10	45.95	46	3,994	1.15%
2023/05/24	0.1	46.65	0	0.00	46.85	0.1	3,914	0.00%
2023/05/23	1.3	46.92	0	0.00	47.05	1.3	3,877	0.03%
2023/05/22	0	0.00	0.1	47.27	47.50	-0.1	3,863	0.00%
2023/05/19	0	0.00	0.1	47.25	47.30	-0.1	3,841	0.00%
2023/05/18	0	0.00	0.2	47.03	47.15	-0.2	3,813	-0.01%
2023/05/17	0.1	46.50	1	46.95	47.00	-0.9	3,785	-0.02%
2023/05/16	0.1	46.65	0	0.00	46.55	0.1	3,707	0.00%
2023/05/15	0.1	46.20	0	0.00	46.40	0.1	3,714	0.00%
2023/05/12	0.1	46.35	0	0.00	46.20	0.1	3,720	0.00%
2023/05/11	0.1	46.55	0	0.00	46.50	0.1	3,696	0.00%
2023/05/09	0.1	46.20	0	0.00	46.50	0.1	3,644	0.00%
2023/05/08	0.1	46.15	0	0.00	46.35	0.1	3,655	0.00%
2023/05/05	0.3	46.08	0	0.00	46.20	0.3	3,617	0.01%
2023/05/03	1.1	45.51	0	0.00	45.50	1.1	3,585	0.03%
2023/05/02	0.1	46.35	0	0.00	46.00	0.1	3,576	0.00%
2023/04/28	0.2	46.18	0	0.00	46.45	0.2	3,650	0.01%
2023/04/27	0.1	46.60	0	0.00	46.00	0.1	3,683	0.00%
2023/04/25	0.2	46.71	0	0.00	46.50	0.2	3,620	0.01%
2023/04/24	0.1	46.60	0	0.00	46.80	0.1	3,618	0.00%
2023/04/21	0.1	46.50	0	0.00	46.35	0.1	3,652	0.00%
2023/04/20	0.1	46.50	0	0.00	46.35	0.1	3,662	0.00%
2023/04/19	0.3	46.63	0	0.00	46.20	0.3	3,727	0.01%
2023/04/18	0.3	46.87	0	46.70	46.65	0.3	3,717	0.01%
2023/04/17	0.2	47.25	0	0.00	47.15	0.2	3,734	0.01%
2023/04/14	0	0.00	2	47.33	47.50	-2	3,787	-0.05%
2023/04/13	0	0.00	0.1	46.95	47.05	-0.1	3,780	0.00%
2023/04/12	0	0.00	3	46.98	47.00	-3	3,794	-0.08%
2023/04/11	0.1	46.80	0.1	46.95	46.95	0	3,834	0.00%
2023/04/07	0.1	46.65	0	0.00	46.40	0.1	3,843	0.00%
2023/04/06	0.1	46.50	0	0.00	46.45	0.1	3,885	0.00%
2023/03/31	0.1	46.65	0	0.00	46.95	0.1	3,880	0.00%
2023/03/30	0.1	46.45	0	0.00	46.30	0.1	3,871	0.00%
2023/03/28	0.1	46.50	0	0.00	46.25	0.1	4,298	0.00%
2023/03/27	0.1	46.50	0	0.00	46.25	0.1	4,302	0.00%
2023/03/24	0.2	46.63	1	46.75	46.70	-0.9	4,362	-0.02%
2023/03/23	0.1	46.35	2	46.60	47.00	-1.9	4,333	-0.04%
2023/03/22	0.2	45.99	0	0.00	46.30	0.2	4,334	0.00%
2023/03/20	0.1	45.15	0	0.00	45.15	0.1	4,414	0.00%
2023/03/17	0.1	45.20	0	0.00	44.70	0.1	4,439	0.00%
2023/03/16	0.1	44.70	1	44.65	44.75	-1	4,275	-0.02%
2023/03/15	0.1	45.15	2	45.08	44.60	-1.9	4,311	-0.04%
2023/03/14	0.2	44.75	0	0.00	44.55	0.2	4,320	0.00%
2023/03/13	0.1	45.60	0	0.00	45.45	0.1	4,310	0.00%
2023/03/10	3.3	46.54	2	46.05	45.85	1.3	4,257	0.03%
2023/03/09	0.1	47.70	1	47.40	47.30	-0.9	4,265	-0.02%
2023/03/07	0.1	47.85	9	47.81	47.85	-8.9	4,519	-0.20%
2023/03/06	0.1	47.60	1	47.75	47.80	-0.9	4,598	-0.02%
2023/03/03	0	0.00	10	47.20	47.30	-10	4,629	-0.22%
2023/03/02	2	47.25	9	47.30	47.15	-7	4,687	-0.15%
2023/03/01	9.1	47.27	0	0.00	47.45	9.1	4,730	0.19%
2023/02/24	5.1	47.60	0	0.00	47.65	5.1	4,715	0.11%
2023/02/23	0	0.00	1	47.90	47.85	-1	4,686	-0.02%
2023/02/22	7.1	47.32	0	0.00	47.65	7.1	4,721	0.15%
2023/02/21	0.1	47.60	0	0.00	47.80	0.1	4,739	0.00%
2023/02/20	2	47.30	5	47.53	47.80	-3	4,818	-0.06%
2023/02/17	4.2	46.90	0	0.00	47.15	4.2	4,885	0.09%
2023/02/16	0.1	47.20	3	47.37	47.10	-2.9	4,995	-0.06%
2023/02/15	7.1	46.95	0	0.00	46.80	7.1	5,097	0.14%
2023/02/14	0.1	47.25	0	0.00	47.30	0.1	5,144	0.00%
2023/02/13	6.2	46.65	3	47.02	47.15	3.2	5,237	0.06%
2023/02/10	2	46.68	2	47.05	47.05	0	5,250	0.00%
2023/02/08	1.1	46.66	1	46.90	46.85	0.1	5,363	0.00%
2023/02/07	1	46.70	0	0.00	46.80	1	5,422	0.02%
2023/02/06	1.1	46.72	1	47.05	46.60	0.1	5,497	0.00%
2023/02/03	1.1	46.56	1	46.55	47.20	0.1	5,540	0.00%
2023/02/02	0.1	46.91	0	0.00	46.75	0.1	5,620	0.00%
2023/02/01	0.1	46.95	1	46.65	47.10	-0.9	5,626	-0.02%
2023/01/31	0.5	47.14	0	0.00	46.60	0.5	5,647	0.01%
2023/01/30	0	0.00	5.1	47.79	47.95	-5.1	5,602	-0.09%
2023/01/17	2	46.80	1.1	47.05	47.10	0.9	5,554	0.02%
2023/01/16	0	0.00	0.2	46.73	46.80	-0.2	5,560	0.00%
2023/01/12	0	0.00	1	46.35	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	0.1	46.20	46.25	-0.1	5,846	0.00%
2023/01/10	0	0.00	1.1	45.91	46.15	-1.1	5,860	-0.02%
2023/01/09	0	0.00	0.2	45.75	46.25	-0.2	5,910	0.00%
2023/01/06	0	0.00	0.1	45.50	45.25	-0.1	5,947	0.00%
2023/01/05	0	0.00	2.1	45.22	45.50	-2.1	6,021	-0.03%
2023/01/04	0	0.00	2	44.78	44.95	-2	6,008	-0.03%
2023/01/03	1.1	43.54	0	0.00	44.25	1.1	6,037	0.02%
2022/12/29	0.3	43.93	0	0.00	43.90	0.3	6,044	0.00%
2022/12/28	0.2	44.28	0	0.00	44.15	0.2	6,016	0.00%
2022/12/27	0.1	44.25	1	44.30	44.25	-0.9	6,015	-0.01%
2022/12/26	0.2	44.30	0	0.00	44.05	0.2	6,042	0.00%
2022/12/23	0.1	44.10	0	44.30	44.25	0.1	6,076	0.00%
2022/12/22	1.3	44.33	4	44.18	44.45	-2.7	6,119	-0.04%
2022/12/21	0.4	43.96	4	44.25	43.75	-3.6	6,124	-0.06%
2022/12/20	16.4	45.52	21	44.80	44.50	-4.6	6,004	-0.08%
2022/12/19	0.3	47.25	0	0.00	47.00	0.3	5,745	0.01%
2022/12/16	1.1	48.00	1	48.15	47.40	0.1	5,811	0.00%
2022/12/15	0.1	47.95	0	0.00	48.00	0.1	5,816	0.00%
2022/12/13	0.1	47.85	0	0.00	47.10	0.1	5,819	0.00%
2022/12/12	0.1	47.40	0	0.00	47.60	0.1	5,774	0.00%
2022/12/09	0.1	47.65	0	0.00	47.80	0.1	5,835	0.00%
2022/12/08	0.1	47.60	0	0.00	48.05	0.1	5,842	0.00%
2022/12/07	0.1	47.85	0	0.00	47.90	0.1	5,824	0.00%
2022/12/06	0.1	47.23	0	0.00	46.80	0.1	5,774	0.00%
2022/12/05	0.2	47.55	0	0.00	47.05	0.2	5,756	0.00%
2022/12/02	0.3	48.30	0	0.00	48.20	0.3	5,675	0.01%
2022/12/01	1.6	49.09	0.3	48.98	48.95	1.3	5,692	0.02%
2022/11/30	0.9	47.60	0.4	48.08	50.80	0.5	5,631	0.01%
2022/11/11	0	0.00	0.1	45.99	46.00	-0.1	5,220	0.00%
2022/11/10	0	45.05	0	0.00	45.20	0	5,196	0.00%
2022/11/08	0	0.00	0.2	45.05	45.30	-0.2	5,139	0.00%
2022/11/02	0	0.00	0	45.85	45.60	0	4,947	0.00%
2022/11/01	0	46.25	0	0.00	46.15	0	4,888	0.00%
2022/10/31	0	0.00	15	46.34	46.40	-15	4,854	-0.31%
2022/10/25	0.1	45.50	0	0.00	45.20	0.1	4,749	0.00%
2022/10/20	0.1	45.85	0	0.00	46.50	0.1	4,563	0.00%
2022/10/17	0	47.60	0	0.00	47.35	0	4,324	0.00%
2022/10/12	0.2	47.80	0.1	48.20	48.05	0	4,134	0.00%
2022/10/11	0	48.00	0	0.00	47.75	0	4,126	0.00%
2022/10/07	0	0.00	0	48.90	48.85	0	4,071	0.00%
2022/10/04	0	48.70	0	0.00	48.70	0	4,175	0.00%
2022/10/03	2	48.70	0	0.00	48.70	2	4,173	0.05%
2022/09/30	0	0.00	2	49.00	49.20	-2	4,186	-0.05%
2022/09/27	1	49.20	0	49.35	49.25	1	4,251	0.02%
2022/09/26	0	49.05	1	49.80	48.70	-1	4,247	-0.02%
2022/09/23	0	49.59	0	0.00	49.70	0	4,288	0.00%
2022/09/21	0	0.00	5	48.79	48.75	-5	4,291	-0.12%
2022/09/15	0	0.00	3	49.15	49.25	-3	4,391	-0.07%
2022/09/14	0	49.00	0	0.00	48.55	0	4,391	0.00%
2022/09/12	3	49.20	7	49.65	49.55	-4	4,472	-0.09%
2022/09/08	0	48.60	1	48.90	49.25	-1	4,519	-0.02%
2022/09/07	4	48.63	0	0.00	48.55	4	4,555	0.09%
2022/09/06	6	49.23	0	0.00	49.55	6	4,591	0.13%
2022/09/05	0.1	49.05	0	0.00	49.00	0.1	4,604	0.00%
2022/09/01	1	48.80	2	48.80	48.65	-1	4,709	-0.02%
2022/08/30	0.1	49.35	0	0.00	49.45	0.1	4,508	0.00%
2022/08/29	0.1	49.65	0	0.00	49.60	0.1	4,565	0.00%
2022/08/25	0	0.00	1	51.00	50.60	-1	4,707	-0.02%
2022/08/24	1.1	50.54	0	0.00	50.60	1.1	4,835	0.02%
2022/08/23	0	0.00	2	50.80	50.60	-2	5,118	-0.04%
2022/08/22	0.1	50.90	0	0.00	51.30	0.1	5,292	0.00%
2022/08/18	7.2	51.28	0	0.00	50.60	7.2	5,492	0.13%
2022/08/17	0	0.00	5	52.70	52.70	-5	5,609	-0.09%
2022/08/16	5	51.60	0	0.00	51.90	5	5,638	0.09%
2022/08/11	0	0.00	0.1	52.80	53.00	-0.1	5,837	0.00%
2022/08/08	0	0.00	0.1	51.10	51.60	-0.1	5,858	0.00%
2022/08/05	0	0.00	0.2	50.70	51.10	-0.2	5,863	0.00%
2022/08/02	0.1	49.65	0	0.00	49.90	0.1	5,874	0.00%
2022/07/29	0.1	49.95	0	0.00	50.10	0.1	5,896	0.00%
2022/07/28	0.1	49.65	2	49.80	49.95	-1.9	5,884	-0.03%
2022/07/27	0	49.75	0	49.75	49.90	0	5,873	0.00%
2022/07/26	2	49.95	0	0.00	49.80	2	5,840	0.03%
2022/07/20	0.1	48.29	0	0.00	47.90	0.1	5,905	0.00%
2022/07/19	0	0.00	0	48.10	48.05	0	5,911	0.00%
2022/07/18	0	47.70	0	0.00	48.00	0	5,918	0.00%
2022/07/15	0	0.00	0.1	47.65	47.45	-0.1	5,905	0.00%
2022/07/14	0	0.00	1	48.15	48.60	-1	5,921	-0.02%
2022/07/13	0	0.00	1	49.00	48.85	-1	5,886	-0.02%
2022/07/12	0.1	48.75	0	48.95	48.80	0.1	5,845	0.00%
2022/07/11	0	49.80	0	49.80	49.75	0	5,806	0.00%
2022/07/08	2	49.80	0	0.00	49.80	2	5,820	0.03%
2022/07/04	0	0.00	0	53.30	52.40	0	5,690	0.00%
2022/07/01	0	51.80	1	52.00	52.00	-1	5,695	-0.02%
2022/06/30	0	53.10	0	53.10	53.10	0	5,711	0.00%
2022/06/29	0	54.20	6	54.10	54.50	-6	5,651	-0.11%
2022/06/28	0	54.40	0	54.50	54.40	0	5,611	0.00%
2022/06/27	2	54.30	0.1	54.40	54.30	1.9	5,655	0.03%
2022/06/24	1	54.30	0.1	53.90	53.90	0.9	5,613	0.02%
2022/06/23	0	0.00	1	54.20	54.00	-1	5,552	-0.02%
2022/06/20	0.1	52.20	0	0.00	51.80	0.1	5,533	0.00%
2022/06/16	15	52.80	15	52.50	52.50	0	5,422	0.00%
2022/06/15	1	52.30	0	0.00	52.30	1	5,447	0.02%
2022/06/14	0	0.00	5	50.72	51.40	-5	5,455	-0.09%
2022/06/13	5.1	50.80	4	50.48	50.70	1.1	5,434	0.02%
2022/06/10	1	52.60	0	0.00	52.10	1	5,306	0.02%
2022/06/09	2	52.30	0	0.00	52.20	2	5,271	0.04%
2022/06/08	1	52.80	0	0.00	52.80	1	5,229	0.02%
2022/06/07	0	0.00	2	52.90	52.60	-2	5,235	-0.04%
2022/06/06	0	0.00	3	51.87	52.50	-3	5,137	-0.06%
2022/06/02	4	51.75	1	51.90	51.90	3	5,096	0.06%
2022/06/01	3	51.70	0	0.00	51.70	3	5,073	0.06%
2022/05/31	0.1	51.40	0	0.00	50.60	0.1	4,930	0.00%
2022/05/30	0	0.00	0.2	51.20	50.70	-0.2	4,642	0.00%
2022/05/26	0	0.00	0	49.95	50.10	0	4,352	0.00%
2022/05/25	0	50.04	16	50.17	49.30	-16	4,375	-0.37%
2022/05/24	0	49.95	0.2	50.01	50.00	-0.2	4,233	0.00%
2022/05/23	0	48.55	0.1	48.93	49.65	-0.1	4,095	0.00%
2022/05/20	0	47.10	0.3	47.54	48.20	-0.3	3,976	-0.01%
2022/05/19	0.2	46.51	0	46.65	46.50	0.2	3,878	0.01%
2022/05/18	1	46.55	1	47.14	47.30	0	3,844	0.00%
2022/05/17	0	46.20	0	46.20	46.40	0	3,852	0.00%
2022/05/16	0	45.90	0	45.90	46.25	0	3,847	0.00%
2022/05/13	0	46.60	0	46.60	46.80	0	3,830	0.00%
2022/05/12	0	47.00	0	46.48	45.95	0	3,823	0.00%
2022/05/11	0	46.65	0	46.65	46.85	0	3,821	0.00%
2022/05/10	0	47.27	1	47.35	47.30	-1	3,818	-0.03%
2022/05/09	0	47.05	0	47.05	47.00	0	3,835	0.00%
2022/05/06	0	48.65	0	48.65	48.35	0	3,827	0.00%
2022/05/05	0	48.44	0	48.44	48.60	0	3,877	0.00%
2022/05/04	0	48.16	0	48.10	48.10	0	4,008	0.00%
2022/05/03	0	48.55	0	48.55	48.60	0	4,096	0.00%
2022/04/29	0	48.70	0	48.70	49.00	0	4,131	0.00%
2022/04/28	0	47.70	0	47.70	48.75	0	4,160	0.00%
2022/04/27	0	48.55	0	0.00	48.15	0	4,143	0.00%
2022/04/26	0	49.20	0.7	49.50	49.40	-0.7	4,157	-0.02%
2022/04/25	0	48.59	0	48.58	48.55	0	4,170	0.00%
2022/04/22	0	48.95	0	48.95	49.70	0	4,187	0.00%
2022/04/21	0	49.00	0	49.00	49.25	0	4,278	0.00%
2022/04/20	1	49.05	0	48.78	49.55	1	4,476	0.02%
2022/04/19	0	48.95	0	48.95	48.90	0	4,671	0.00%
2022/04/18	2.1	49.08	0	49.20	49.10	2.1	4,745	0.04%
2022/04/15	13.2	49.69	0	49.60	49.55	13.2	4,739	0.28%
2022/04/14	0.1	50.19	0	0.00	49.75	0.1	4,786	0.00%
2022/04/11	0.1	50.60	0	0.00	50.50	0.1	4,731	0.00%
2022/04/08	0.1	49.50	0	49.85	50.10	0	4,670	0.00%
2022/04/07	0.1	50.40	0	50.40	49.05	0.1	4,671	0.00%
2022/04/06	0	50.50	0	0.00	51.00	0	4,643	0.00%
2022/03/31	0	0.00	3.1	50.50	50.20	-3.1	4,504	-0.07%
2022/03/30	0	0.00	1.1	50.09	50.30	-1.1	4,454	-0.02%
2022/03/28	0.1	48.90	3	49.05	49.70	-3	4,369	-0.07%
2022/03/25	0.1	49.45	0	0.00	49.55	0.1	4,366	0.00%
2022/03/24	0.1	49.80	0	0.00	50.00	0.1	4,353	0.00%
2022/03/23	0.1	49.15	0	49.30	49.85	0	4,291	0.00%
2022/03/22	0.1	48.70	0	48.50	49.05	0	4,223	0.00%
2022/03/21	0	48.90	0	48.90	48.80	0	4,216	0.00%
2022/03/17	0	47.70	1	48.20	48.15	-1	4,142	-0.02%
2022/03/15	0	45.85	0	45.85	46.20	0	4,022	0.00%
2022/03/14	0	46.20	0	46.20	46.25	0	4,039	0.00%
2022/03/11	0	46.20	0	0.00	45.70	0	4,063	0.00%
2022/03/10	0.1	46.35	0	0.00	46.80	0.1	4,069	0.00%
2022/03/08	1.2	44.89	0	0.00	44.80	1.2	4,030	0.03%
2022/03/07	2.2	45.64	0	0.00	45.45	2.2	3,996	0.05%
2022/03/01	0	0.00	5	47.62	47.55	-5	4,115	-0.12%
2022/02/25	4	45.75	4	45.71	45.80	0	4,078	0.00%
2022/02/24	3	46.40	3	46.05	46.25	0	3,985	0.00%
2022/02/23	0	47.45	0	47.45	47.45	0	3,960	0.00%
2022/02/22	4	47.17	0	47.10	47.15	4	3,970	0.10%
2022/02/21	1	47.75	0	48.20	48.25	1	4,022	0.02%
2022/02/18	0	48.47	0	48.45	48.00	0	4,030	0.00%
2022/02/17	0	48.65	0	48.65	48.75	0	4,037	0.00%
2022/02/16	0	48.55	0	48.55	48.10	0	4,019	0.00%
2022/02/15	0.1	48.61	0	48.70	48.30	0	4,022	0.00%
2022/02/14	0.1	48.58	0	48.55	49.15	0.1	4,008	0.00%
2022/02/11	0	48.95	1	48.85	49.30	-1	3,981	-0.03%
2022/02/10	0	48.35	0	0.00	48.95	0	3,969	0.00%
2022/02/08	0	48.60	1	48.70	48.80	-1	3,870	-0.03%
2022/02/07	2	47.95	0	47.05	47.95	2	3,825	0.05%
2022/01/26	0	47.50	0	47.50	46.25	0	3,723	0.00%
2022/01/25	0	46.90	0	46.90	47.15	0	3,575	0.00%
2022/01/24	0	47.55	0	47.55	47.65	0	3,491	0.00%
2022/01/21	0	47.25	0	0.00	47.55	0	3,501	0.00%
2022/01/20	0	48.50	0	48.50	48.45	0	3,446	0.00%
2022/01/19	0	48.45	0	48.45	48.50	0	3,410	0.00%
2022/01/18	0	48.80	1	49.00	48.50	-1	3,414	-0.03%
2022/01/17	0	48.60	0	0.00	48.45	0	3,378	0.00%
2022/01/14	0	0.00	2	50.05	48.60	-2	3,305	-0.06%
2022/01/13	0	49.90	0	0.00	49.65	0	3,235	0.00%
2022/01/12	0	0.00	8.1	49.34	50.00	-8.1	3,029	-0.27%
2022/01/11	0	0.00	1	48.50	48.70	-1	2,791	-0.04%
2022/01/10	0	47.90	0	0.00	48.25	0	2,697	0.00%
2022/01/07	5	48.20	2	48.15	48.20	3	2,692	0.11%
2021/12/30	0	47.25	0	0.00	47.25	0	2,679	0.00%
2021/12/27	0	47.25	1	47.35	47.40	-1	2,661	-0.04%
2021/12/23	0	0.00	1	47.30	47.40	-1	2,755	-0.04%
2021/12/22	0	0.00	1	47.20	47.00	-1	2,782	-0.04%
2021/12/21	0	0.00	1	47.10	46.85	-1	2,808	-0.04%
2021/12/20	0	46.70	0	0.00	46.80	0	2,825	0.00%
2021/12/17	0	0.00	1	47.20	47.35	-1	2,811	-0.04%
2021/12/15	0	46.65	2	46.70	46.85	-2	2,861	-0.07%
2021/12/14	0	46.65	3	46.92	47.00	-3	2,915	-0.10%
2021/12/10	0	47.30	0	0.00	47.05	0	3,000	0.00%
2021/12/09	0.1	47.65	0	0.00	47.70	0.1	3,015	0.00%
2021/12/08	0	47.30	3	47.50	47.80	-3	2,999	-0.10%
2021/12/07	0	0.00	1	47.05	47.50	-1	2,991	-0.03%
2021/12/06	0	0.00	1	46.90	46.80	-1	2,988	-0.03%
2021/12/03	0	46.80	0	0.00	46.95	0	3,007	0.00%
2021/11/26	0.1	45.85	0	0.00	45.75	0.1	2,964	0.00%
2021/11/25	0.1	47.02	0	0.00	47.20	0.1	3,015	0.00%
2021/11/24	0	47.60	0.3	47.46	47.55	-0.3	3,150	-0.01%
2021/11/19	0	0.00	2.1	46.64	46.75	-2.1	3,371	-0.06%
2021/11/18	0	0.00	1	46.25	46.70	-1	3,363	-0.03%
2021/11/17	0.1	45.60	0	0.00	45.60	0.1	3,278	0.00%
2021/11/16	0	0.00	2	45.80	45.90	-2	3,280	-0.06%
2021/11/12	2	44.95	2	45.20	45.20	0	3,297	0.00%
2021/11/05	0	44.20	0	0.00	44.60	0	3,389	0.00%
2021/11/03	0.1	43.85	0	0.00	44.00	0.1	3,409	0.00%
2021/11/02	0.1	44.10	0	0.00	44.40	0.1	3,445	0.00%
2021/10/21	0.1	44.75	0	0.00	44.80	0.1	3,687	0.00%
2021/10/20	0.1	44.55	0	0.00	44.95	0.1	3,678	0.00%
2021/10/15	0	0.00	0.1	44.20	44.45	-0.1	3,722	0.00%
2021/10/13	1	43.60	0	0.00	43.90	1	3,760	0.03%
2021/10/07	0	0.00	0	44.20	44.20	0	3,744	0.00%
2021/10/04	0.1	43.45	0	43.35	43.50	0.1	3,798	0.00%
2021/09/29	1	43.70	0	0.00	44.05	1	3,719	0.03%
2021/09/27	0	0.00	0	44.80	44.80	0	3,675	0.00%
2021/09/24	0.2	44.72	0	0.00	44.60	0.2	3,658	0.00%
2021/09/23	0.1	44.10	0	0.00	44.55	0.1	3,664	0.00%
2021/09/22	0.2	44.20	0	0.00	43.60	0.2	3,673	0.01%
2021/09/17	0	0.00	2	46.10	45.35	-2	3,597	-0.06%
2021/09/08	0	0.00	0.1	45.15	45.60	-0.1	3,560	0.00%
2021/09/07	0	0.00	5.2	45.33	45.20	-5.2	3,569	-0.15%
2021/09/03	0	0.00	1.6	44.59	44.70	-1.6	3,495	-0.05%
2021/09/01	0	0.00	1	45.00	44.65	-1	3,480	-0.03%
2021/08/31	0	0.00	2	44.48	45.00	-2	3,425	-0.06%
2021/08/30	0	0.00	1	43.50	44.30	-1	3,336	-0.03%
2021/08/27	0	0.00	5	42.05	43.90	-5	3,196	-0.16%
2021/08/26	0.1	40.90	0	0.00	41.60	0.1	2,980	0.00%
2021/08/25	0.1	40.90	0	0.00	41.25	0.1	2,934	0.00%
2021/08/24	1	40.80	0	0.00	41.25	1	2,923	0.03%
2021/08/19	4	40.44	0	0.00	40.55	4	3,611	0.11%
2021/08/16	1	41.20	0	0.00	41.15	1	3,708	0.03%
2021/08/11	2	41.50	0	0.00	41.70	2	3,897	0.05%
2021/08/03	0.5	42.04	0	0.00	42.00	0.5	4,464	0.01%
2021/07/30	0.3	41.55	0	0.00	41.75	0.3	4,537	0.01%
2021/07/29	1	41.45	0	0.00	41.85	1	4,574	0.02%
2021/07/28	5.4	41.32	0	0.00	41.30	5.4	4,553	0.12%
2021/07/21	1	44.55	0	0.00	44.75	1	4,629	0.02%
2021/07/14	1	45.20	0	0.00	45.40	1	4,782	0.02%
2021/07/07	0.1	44.75	0	0.00	45.10	0.1	4,942	0.00%
2021/07/06	0	45.15	0	0.00	45.25	0	5,008	0.00%
2021/07/02	0.2	44.97	0	0.00	44.90	0.2	5,052	0.00%
2021/07/01	0.1	44.90	0	0.00	45.05	0.1	5,066	0.00%
2021/06/30	0.1	45.05	0	0.00	45.25	0.1	5,110	0.00%
2021/06/29	0.1	44.80	0	0.00	45.20	0.1	5,149	0.00%
2021/06/28	0.1	45.05	0	0.00	45.20	0.1	5,181	0.00%
2021/06/24	0	44.70	0	0.00	45.00	0	5,266	0.00%
2021/06/23	0.1	44.70	1	45.15	45.25	-0.9	5,318	-0.02%
2021/06/17	0	44.50	0	0.00	44.80	0	5,256	0.00%
2021/06/16	0.1	44.85	0	0.00	44.85	0.1	5,378	0.00%
2021/06/15	0.1	44.80	0	0.00	45.00	0.1	5,410	0.00%
2021/06/10	0.1	44.80	0	0.00	45.00	0.1	5,513	0.00%
2021/06/08	0.1	44.80	0	0.00	45.05	0.1	5,562	0.00%
2021/06/01	0.1	45.10	0	0.00	45.35	0.1	5,934	0.00%
2021/05/28	0	0.00	2	45.00	45.25	-2	6,048	-0.03%
2021/05/26	0	0.00	1	45.25	45.35	-1	5,613	-0.02%
2021/05/25	0	0.00	3	45.12	45.20	-3	5,631	-0.05%
2021/05/12	2	43.88	4	42.46	41.50	-2	5,268	-0.04%
2021/05/10	0	0.00	1	44.90	44.50	-1	5,059	-0.02%
2021/05/07	0	0.00	1	44.05	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	1	43.90	43.90	-1	5,165	-0.02%
2021/05/05	1	42.50	0	0.00	42.45	1	5,123	0.02%
2021/05/04	0	0.00	5	43.06	42.45	-5	5,168	-0.10%
2021/04/29	0	0.00	3	44.02	43.45	-3	5,159	-0.06%
2021/04/26	0	0.00	1	43.20	43.30	-1	5,269	-0.02%
2021/04/23	0	0.00	50	42.90	43.00	-50	5,228	-0.96%
2021/04/22	50	42.50	0	0.00	42.60	50	5,200	0.96%
2021/04/21	1	42.70	0	0.00	42.45	1	5,186	0.02%
2021/04/20	1	43.05	3	43.15	43.00	-2	5,189	-0.04%
2021/04/15	0.1	42.00	0	0.00	42.15	0.1	5,255	0.00%
2021/04/14	0	0.00	4	42.20	42.40	-4	5,288	-0.08%
2021/04/13	0	0.00	1	42.35	42.10	-1	5,275	-0.02%
2021/04/08	0.1	41.40	0	0.00	41.20	0.1	5,284	0.00%
2021/04/06	0	0.00	2	41.50	41.20	-2	5,352	-0.04%
2021/04/01	0.1	41.50	0	0.00	41.55	0.1	5,306	0.00%
2021/03/31	0.1	41.80	3	41.85	41.95	-2.9	5,250	-0.06%
2021/03/30	0.1	41.40	0	0.00	41.80	0.1	5,197	0.00%
2021/03/29	1	41.30	0	0.00	41.40	1	5,142	0.02%
2021/03/25	1.1	40.99	0	0.00	41.15	1.1	5,066	0.02%
2021/03/24	1	40.65	2	40.70	40.70	-1	5,106	-0.02%
2021/03/23	0.1	40.45	0	0.00	40.40	0.1	5,091	0.00%
2021/03/22	0	0.00	0.1	40.45	40.50	-0.1	5,113	0.00%
2021/03/19	3	40.32	0	0.00	40.40	3	5,137	0.06%
2021/03/17	0	0.00	1	41.35	41.05	-1	5,060	-0.02%
2021/03/15	0	0.00	1	41.45	41.25	-1	5,112	-0.02%
2021/03/11	1.1	41.00	0	0.00	40.65	1.1	5,153	0.02%
2021/03/10	0	0.00	5	40.55	40.70	-5	5,100	-0.10%
2021/03/08	1	39.60	0	0.00	39.60	1	4,938	0.02%
2021/03/05	1.1	39.63	0	0.00	39.40	1.1	4,910	0.02%
2021/03/04	2	39.25	0	0.00	39.65	2	5,061	0.04%
2021/03/03	0	0.00	3	40.00	40.05	-3	5,026	-0.06%
2021/02/26	14	39.65	0	0.00	39.90	14	4,912	0.28%
2021/02/25	0	0.00	5	40.44	40.80	-5	4,739	-0.11%
2021/02/22	0	0.00	3	39.80	39.25	-3	4,691	-0.06%
2021/02/19	3	39.50	0	0.00	39.20	3	4,714	0.06%
2021/02/17	0	0.00	2	39.55	39.70	-2	4,769	-0.04%
2021/02/05	6	38.63	0	0.00	38.75	6	4,674	0.13%
2021/02/03	0	0.00	1	38.60	38.70	-1	4,755	-0.02%
2021/02/02	0	0.00	2	38.28	38.55	-2	4,790	-0.04%
2021/02/01	1	38.30	0	0.00	38.20	1	4,825	0.02%
2021/01/28	1	38.25	0	0.00	38.25	1	4,680	0.02%
2021/01/26	0	0.00	5	38.75	38.60	-5	4,602	-0.11%
2021/01/25	11	38.94	0	0.00	38.90	11	4,572	0.24%
2021/01/21	1	39.30	6	40.10	39.10	-5	4,588	-0.11%
2021/01/20	9	39.73	1	40.25	39.00	8	4,531	0.18%
2021/01/19	0	0.00	2	41.05	41.10	-2	4,362	-0.05%
2021/01/18	1	41.20	0	0.00	41.20	1	4,329	0.02%
2021/01/11	0.4	42.00	6	42.20	42.45	-5.6	4,384	-0.13%
2021/01/08	0	0.00	1	42.15	42.50	-1	4,359	-0.02%
2021/01/06	2	41.25	0	0.00	41.00	2	4,254	0.05%
2021/01/05	1	41.20	0	0.00	41.35	1	4,220	0.02%
2020/12/31	0	0.00	3	41.20	41.10	-3	4,149	-0.07%
2020/12/30	0	0.00	10	40.20	41.05	-10	4,085	-0.24%
2020/12/22	0	0.00	0	39.95	39.75	0	4,181	0.00%
2020/12/18	10	39.90	0	0.00	40.20	10	4,376	0.23%
2020/12/16	0	0.00	1	40.20	40.25	-1	4,380	-0.02%
2020/12/15	1	39.50	0	0.00	39.70	1	4,375	0.02%
2020/12/14	1	40.00	0	0.00	39.95	1	4,362	0.02%
2020/12/09	1	38.50	0	0.00	39.15	1	4,238	0.02%
2020/12/08	1	39.15	0	0.00	38.95	1	4,158	0.02%
2020/12/04	0.1	40.10	0	0.00	40.20	0.1	4,095	0.00%
2020/11/30	0.4	39.70	0	0.00	39.00	0.4	4,131	0.01%
2020/11/26	0	0.00	1	40.10	40.20	-1	3,937	-0.03%
2020/11/25	0	0.00	1	40.55	40.15	-1	4,011	-0.02%
2020/11/24	0	0.00	1	40.35	40.30	-1	4,045	-0.02%
2020/11/20	1	40.20	0	0.00	40.30	1	4,045	0.02%
2020/11/18	7.1	40.71	0	0.00	40.95	7.1	4,134	0.17%
2020/11/17	0.1	40.45	0	0.00	40.60	0.1	4,144	0.00%
2020/11/13	0	0.00	1	39.65	39.90	-1	4,178	-0.02%
2020/11/11	2	40.03	2	40.00	40.20	0	4,196	0.00%
2020/11/10	0	0.00	4	39.60	39.55	-4	4,093	-0.10%
2020/11/04	0.1	38.30	0	0.00	38.20	0.1	4,007	0.00%
2020/11/02	0	0.00	3	37.95	37.95	-3	4,040	-0.07%
2020/10/30	0	0.00	3	37.05	37.05	-3	4,024	-0.07%
2020/10/27	1	38.00	0	0.00	38.05	1	3,992	0.03%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	0	0.00	2	38.50	38.50	-2	4,100	-0.05%
2020/10/20	2	37.90	0	0.00	38.15	2	4,063	0.05%
2020/10/15	4	38.15	0	0.00	38.05	4	4,022	0.10%
2020/10/14	2	38.43	0	0.00	38.55	2	3,997	0.05%
2020/10/12	0	0.00	3	38.95	38.95	-3	4,027	-0.07%
2020/10/08	3	38.95	4	38.90	39.00	-1	4,119	-0.02%
2020/10/06	3	39.00	0	0.00	39.30	3	4,228	0.07%
2020/09/30	1	39.00	0	0.00	38.85	1	4,255	0.02%
2020/09/25	12	38.10	0	0.00	38.40	12	4,276	0.28%
2020/09/24	2	37.90	0	0.00	37.35	2	4,235	0.05%
2020/09/23	3	39.28	0	0.00	38.90	3	4,120	0.07%
2020/09/22	3	39.88	0	0.00	39.50	3	4,105	0.07%
2020/09/08	1	40.80	0	0.00	40.80	1	4,341	0.02%
2020/09/07	1	40.85	0	0.00	40.90	1	4,374	0.02%
2020/09/04	1	41.05	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	7	41.55	41.80	-7	4,380	-0.16%
2020/09/02	1	41.55	1	41.50	41.50	0	4,416	0.00%
2020/09/01	2	41.65	0	0.00	41.75	2	4,454	0.04%
2020/08/24	2	41.35	0	0.00	41.35	2	4,690	0.04%
2020/08/20	3	41.82	0	0.00	41.55	3	4,726	0.06%
2020/08/17	0	0.00	1	44.15	44.35	-1	4,774	-0.02%
2020/08/03	2	41.48	0	0.00	41.45	2	4,872	0.04%
2020/07/30	1	42.15	0	0.00	42.85	1	4,830	0.02%
2020/07/29	3	42.78	0	0.00	42.30	3	4,854	0.06%
2020/07/27	1	42.55	0	0.00	42.50	1	4,935	0.02%
2020/07/24	1	43.65	0	0.00	43.55	1	4,958	0.02%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/20	3	44.50	0	0.00	44.55	3	5,053	0.06%
2020/07/17	3	44.98	0	0.00	44.75	3	5,087	0.06%
2020/07/16	1	44.90	0	0.00	44.80	1	5,154	0.02%
2020/07/08	0	0.00	20	47.95	48.00	-20	5,105	-0.39%
2020/07/07	0	0.00	1	47.45	47.50	-1	5,139	-0.02%
2020/07/01	0.5	46.20	0	0.00	46.20	0.5	5,234	0.01%
2020/06/23	0	0.00	2	45.40	45.20	-2	5,452	-0.04%
2020/06/17	1	45.60	0	0.00	45.40	1	5,694	0.02%
2020/06/12	1	44.45	0	0.00	44.50	1	6,159	0.02%
2020/06/11	1	46.25	3	45.83	45.40	-2	6,330	-0.03%
2020/06/09	0	0.00	10.4	45.95	46.10	-10.4	6,656	-0.16%
2020/06/08	0	0.00	21	45.90	46.00	-21	6,759	-0.31%
2020/06/05	50	45.00	0	0.00	45.20	50	6,826	0.73%
2020/06/03	0	0.00	21	44.32	44.75	-21	7,157	-0.29%
2020/06/01	0	0.00	1	43.10	43.50	-1	7,206	-0.01%
2020/05/28	7	42.14	0	0.00	42.20	7	7,047	0.10%
2020/05/27	2	42.50	0	0.00	42.50	2	7,052	0.03%
2020/05/26	0	0.00	1	42.10	42.90	-1	7,077	-0.01%
2020/05/25	4	41.89	0	0.00	41.75	4	7,038	0.06%
2020/05/22	3	42.95	1	43.00	42.55	2	6,994	0.03%
2020/05/21	1	43.45	1	43.50	43.40	0	6,988	0.00%
2020/05/20	6	43.45	5	43.75	43.40	1	7,017	0.01%
2020/05/19	0	0.00	1	43.05	43.35	-1	7,027	-0.01%
2020/05/14	2	42.58	0	0.00	42.55	2	7,001	0.03%
2020/05/13	2	43.15	0	0.00	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	0	0.00	1	44.35	44.05	-1	6,939	-0.01%
2020/05/04	3	41.95	0	0.00	42.40	3	6,921	0.04%
2020/04/30	1	44.50	1	44.55	44.15	0	6,891	0.00%
2020/04/29	2	43.83	0	0.00	43.70	2	6,907	0.03%
2020/04/27	0	0.00	2	42.15	42.10	-2	7,119	-0.03%
2020/04/24	0	0.00	0.7	41.00	40.60	-0.7	7,109	-0.01%
2020/04/23	3	40.70	0	0.00	40.90	3	7,178	0.04%
2020/04/21	1	41.05	0	0.00	40.95	1	7,139	0.01%
2020/04/20	5	42.55	1	42.25	42.50	4	7,137	0.06%
2020/04/17	0	0.00	1	43.40	42.70	-1	7,175	-0.01%
2020/04/15	4	43.03	4	43.09	43.20	0	7,024	0.00%
2020/04/14	0	0.00	3	41.78	41.95	-3	6,942	-0.04%
2020/04/13	2	40.95	1	40.55	40.70	1	6,880	0.01%
2020/04/10	2	41.10	2	41.03	41.10	0	6,883	0.00%
2020/04/09	0	0.00	1	40.35	40.35	-1	6,840	-0.01%
2020/04/08	3	40.00	3	40.38	40.40	0	6,811	0.00%
2020/04/07	1	39.30	0	0.00	39.90	1	6,741	0.01%
2020/04/01	2	38.80	0	0.00	38.50	2	6,628	0.03%
2020/03/30	2	39.50	0	0.00	39.55	2	6,435	0.03%
2020/03/27	2	40.05	0	0.00	40.00	2	6,355	0.03%
2020/03/25	1	40.20	1	40.20	40.60	0	6,339	0.00%
2020/03/24	0	0.00	4	38.86	38.70	-4	6,220	-0.06%
2020/03/20	2	36.30	1	36.65	37.45	1	6,058	0.02%
2020/03/19	1	36.35	3	35.62	35.00	-2	5,875	-0.03%
2020/03/18	0	0.00	3	38.33	38.00	-3	5,671	-0.05%
2020/03/17	2	38.30	3	38.03	38.25	-1	5,582	-0.02%
2020/03/16	2	40.08	3	42.07	39.60	-1	5,376	-0.02%
2020/03/13	1	40.90	1	40.25	42.20	0	5,213	0.00%
2020/03/12	2	44.93	2	45.35	44.30	0	4,979	0.00%
2020/03/11	1	46.90	0	0.00	47.00	1	4,818	0.02%
2020/03/10	0	0.00	4	47.05	47.40	-4	4,691	-0.09%
2020/03/09	6	46.30	0	0.00	46.10	6	4,548	0.13%
2020/03/06	3	49.38	0	0.00	49.60	3	4,262	0.07%
2020/03/03	0	0.00	2	50.00	50.00	-2	4,275	-0.05%
2020/03/02	1	49.65	0	0.00	49.40	1	4,249	0.02%
2020/02/27	0	0.00	2	50.40	50.30	-2	4,411	-0.05%
2020/02/26	1	50.50	0	0.00	50.70	1	4,339	0.02%
2020/02/24	2	51.20	2	51.20	50.90	0	4,293	0.00%
2020/02/21	2	52.20	1	52.50	52.00	1	4,260	0.02%
2020/02/17	1	51.40	0	0.00	51.40	1	4,238	0.02%
2020/02/13	0	0.00	3	51.60	51.60	-3	4,320	-0.07%
2020/02/12	2	50.90	0	0.00	51.00	2	4,302	0.05%
2020/02/06	0	0.00	1	50.90	50.60	-1	4,507	-0.02%
2020/02/05	2	50.00	0	0.00	50.10	2	4,500	0.04%
2020/02/03	2	49.88	0	0.00	49.60	2	4,482	0.04%
2020/01/31	2	50.28	0.3	50.80	50.00	1.7	4,445	0.04%
2020/01/30	5.5	50.25	0	0.00	50.10	5.5	4,312	0.13%
2020/01/20	0	0.00	1	53.00	53.10	-1	4,140	-0.02%
2020/01/17	0	0.00	2	52.55	52.80	-2	4,099	-0.05%
2020/01/15	0	0.00	0.2	52.50	52.50	-0.2	4,188	0.00%
2020/01/14	0	0.00	2	52.70	52.70	-2	4,215	-0.05%
2020/01/13	2	51.30	0	0.00	52.00	2	4,186	0.05%
2020/01/08	0	0.00	2	50.90	50.60	-2	4,509	-0.04%
2020/01/07	2	51.80	0	0.00	50.90	2	4,518	0.04%
2020/01/02	0	0.00	2	52.00	52.00	-2	4,659	-0.04%
2019/12/31	2	52.00	0	0.00	52.00	2	4,671	0.04%
2019/12/23	0	0.00	1	52.70	52.70	-1	5,081	-0.02%
2019/12/18	0	0.00	1	51.40	51.40	-1	5,163	-0.02%
2019/12/12	0	0.00	7	50.80	50.60	-7	7,321	-0.10%
2019/12/04	0	0.00	1	50.00	50.00	-1	8,757	-0.01%
2019/12/03	0	0.00	1	49.45	49.60	-1	8,824	-0.01%
2019/12/02	1	49.60	0	0.00	49.55	1	8,996	0.01%
2019/11/29	9	50.18	1	50.00	49.90	8	8,988	0.09%
2019/11/28	0	0.00	1	51.90	51.60	-1	8,863	-0.01%
2019/11/27	1	51.80	0	0.00	51.80	1	9,041	0.01%
2019/11/14	1	51.00	1	51.00	51.50	0	10,009	0.00%
2019/11/12	0	0.00	1	52.60	52.90	-1	10,066	-0.01%
2019/11/06	1	53.50	2	53.80	53.90	-1	10,213	-0.01%
2019/11/05	0	0.00	3	53.13	53.50	-3	10,193	-0.03%
2019/11/04	0	0.00	4	52.25	52.40	-4	10,178	-0.04%
2019/10/31	2	52.40	1	52.50	52.50	1	10,413	0.01%
2019/10/30	2	52.10	2	52.40	52.50	0	10,440	0.00%
2019/10/25	0	0.00	2	52.05	52.10	-2	10,630	-0.02%
2019/10/24	0	0.00	2	51.75	52.20	-2	10,693	-0.02%
2019/10/23	0	0.00	1	51.30	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	1	51.30	51.50	-1	10,847	-0.01%
2019/10/21	0	0.00	3	51.07	51.20	-3	10,832	-0.03%
2019/10/18	3	51.13	34.3	51.03	51.00	-31.3	10,784	-0.29%
2019/10/16	1	52.00	0	0.00	52.10	1	10,450	0.01%
2019/10/15	0	0.00	2	51.70	51.90	-2	10,440	-0.02%
2019/10/09	4	50.38	3	50.40	50.20	1	10,390	0.01%
2019/10/08	3	51.20	0	0.00	50.80	3	10,333	0.03%
2019/10/03	1	51.10	0	0.00	51.30	1	10,339	0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	1	51.80	0	0.00	51.50	1	10,398	0.01%
2019/09/26	2	51.90	0	0.00	52.10	2	10,338	0.02%
2019/09/25	1	52.70	0	0.00	52.70	1	10,214	0.01%
2019/09/23	2	54.95	1	55.30	54.80	1	10,153	0.01%
2019/09/17	4	54.70	4	54.80	54.70	0	8,011	0.00%
2019/09/12	0	0.00	1	55.10	54.60	-1	7,586	-0.01%
2019/09/11	0	0.00	1	54.70	54.80	-1	7,505	-0.01%
2019/09/10	0	0.00	1	54.50	54.00	-1	7,398	-0.01%
2019/09/06	1	53.40	1	53.00	53.30	0	7,064	0.00%
2019/09/05	0	0.00	0.5	51.30	51.30	-0.5	6,784	-0.01%
2019/09/02	0	0.00	3	50.70	50.70	-3	6,610	-0.05%
2019/08/30	0	0.00	3	50.00	50.80	-3	6,596	-0.05%
2019/08/28	2	48.98	5	49.40	49.40	-3	6,424	-0.05%
2019/08/27	2	49.08	0	0.00	49.65	2	6,398	0.03%
2019/08/26	1	49.70	3	49.77	50.00	-2	6,280	-0.03%
2019/08/23	0	0.00	4	49.51	49.75	-4	6,204	-0.06%
2019/08/22	0	0.00	4	48.53	48.70	-4	6,189	-0.06%
2019/08/21	8	46.81	4	47.41	47.65	4	6,519	0.06%
2019/08/19	0	0.00	3	48.45	48.45	-3	6,588	-0.05%
2019/08/16	1	46.50	3	47.88	48.00	-2	6,638	-0.03%
2019/08/15	2	46.53	1	46.70	46.85	1	6,585	0.02%
2019/08/14	1	47.10	1	47.55	47.10	0	6,618	0.00%
2019/08/13	6	47.15	14	47.20	46.80	-8	6,763	-0.12%
2019/08/12	1.5	48.15	1	48.05	48.05	0.5	6,673	0.01%
2019/08/08	2	48.70	2	48.83	48.65	0	6,678	0.00%
2019/08/07	5	48.58	1	48.65	48.30	4	6,700	0.06%
2019/08/06	2	48.80	1	49.40	49.05	1	6,675	0.01%
2019/08/05	4	48.40	9	49.46	50.00	-5	6,615	-0.08%
2019/08/02	4	49.09	0	0.00	48.85	4	6,542	0.06%
2019/08/01	8	50.46	0	0.00	50.20	8	6,471	0.12%
2019/07/31	3	50.43	3	51.00	51.40	0	6,402	0.00%
2019/07/30	3	51.33	3	51.40	51.40	0	6,237	0.00%
2019/07/29	0	0.00	2	52.10	52.10	-2	6,237	-0.03%
2019/07/26	5	51.84	3	51.83	51.90	2	6,269	0.03%
2019/07/25	10	52.39	6	52.20	51.70	4	6,292	0.06%
2019/07/24	9	53.91	4	54.50	53.50	5	6,174	0.08%
2019/07/05	2	57.30	2	57.40	57.40	0	6,039	0.00%
2019/07/02	0	0.00	1	55.30	55.30	-1	6,044	-0.02%
2019/06/28	3	56.73	0	0.00	56.20	3	6,002	0.05%
2019/06/26	0	0.00	1	56.80	57.00	-1	6,055	-0.02%
2019/06/21	0	0.00	2	57.40	57.40	-2	6,265	-0.03%
2019/06/20	1	56.80	0	0.00	56.80	1	6,275	0.02%
2019/06/18	3	55.70	4	55.83	56.00	-1	6,229	-0.02%
2019/06/17	4	54.65	2	54.60	54.50	2	6,235	0.03%
2019/06/14	4	56.00	0	0.00	56.20	4	6,151	0.07%
2019/06/12	1	56.10	4	56.50	56.10	-3	6,180	-0.05%
2019/06/03	0	0.00	1	57.70	57.70	-1	6,571	-0.02%
2019/05/31	2	58.00	2	57.20	58.10	0	6,590	0.00%
2019/05/30	1	57.00	0	0.00	57.50	1	6,664	0.02%
2019/05/28	0	0.00	2	55.70	57.40	-2	10,894	-0.02%
2019/05/27	9	56.96	8	56.25	56.80	1	10,729	0.01%
2019/05/24	2	56.10	5	56.18	57.80	-3	10,925	-0.03%
2019/05/23	1	54.80	0	0.00	54.90	1	10,937	0.01%
2019/05/22	2	53.10	0	0.00	53.90	2	11,227	0.02%
2019/05/21	2	53.70	5	53.30	53.80	-3	11,442	-0.03%
2019/05/13	2	50.40	0	0.00	50.50	2	13,097	0.02%
2019/05/10	0	0.00	5	50.40	50.70	-5	13,197	-0.04%
2019/04/30	0	0.00	0.1	49.80	49.80	-0.1	13,245	0.00%
2019/04/25	0	0.00	2	48.28	48.35	-2	13,305	-0.02%
2019/04/24	1	48.30	0	0.00	48.35	1	13,426	0.01%
2019/04/23	0	0.00	2	48.10	47.95	-2	13,569	-0.01%
2019/04/19	0	0.00	1	48.60	48.60	-1	13,889	-0.01%
2019/04/17	1	48.45	0	0.00	48.60	1	14,152	0.01%
2019/04/09	0	0.00	2	48.15	48.15	-2	14,281	-0.01%
2019/04/08	3	48.30	0	0.00	48.10	3	14,264	0.02%
2019/03/27	0	0.00	2	47.60	47.55	-2	14,304	-0.01%
2019/03/26	0	0.00	3	47.78	47.90	-3	14,394	-0.02%
2019/03/25	3	46.78	0	0.00	46.95	3	14,359	0.02%
2019/03/22	0	0.00	1	47.55	47.55	-1	14,324	-0.01%
2019/03/21	1	47.80	0	0.00	47.50	1	14,298	0.01%
2019/03/19	1	47.30	0	0.00	47.50	1	14,212	0.01%
2019/03/18	0	0.00	1	47.40	47.40	-1	14,205	-0.01%
2019/03/13	0	0.00	2	46.35	46.50	-2	14,027	-0.01%
2019/03/05	5	45.60	0	0.00	46.10	5	13,745	0.04%
2019/03/04	1	46.00	9	46.46	46.10	-8	13,664	-0.06%
2019/02/27	11	45.44	7	47.90	47.90	4	12,945	0.03%
2019/02/26	2	45.15	13	45.19	44.90	-11	9,352	-0.12%
2019/02/25	10	46.24	4	45.60	45.70	6	9,048	0.07%
2019/02/22	2	47.20	1	47.00	47.20	1	8,648	0.01%
2019/02/21	1	46.95	6	47.03	47.65	-5	8,393	-0.06%
2019/02/19	2	45.20	0	0.00	45.20	2	7,864	0.03%
2019/02/14	3	44.97	0	0.00	45.05	3	7,493	0.04%
2019/02/13	2	44.90	2	44.90	45.00	0	7,377	0.00%
2019/02/12	1	45.45	6	45.20	44.70	-5	7,076	-0.07%
2019/01/28	3	43.00	5	42.95	43.30	-2	6,485	-0.03%
2019/01/25	2	43.70	0	0.00	43.70	2	6,421	0.03%
2019/01/24	1	44.15	0	0.00	43.95	1	6,367	0.02%
2019/01/21	2	43.35	0	0.00	43.75	2	6,802	0.03%
2019/01/18	0	0.00	4	43.15	43.15	-4	6,779	-0.06%
2019/01/14	0	0.00	3	42.50	42.50	-3	6,947	-0.04%
2019/01/11	3	41.60	5	41.70	41.60	-2	7,042	-0.03%
2018/12/27	0	0.00	1	40.10	40.15	-1	6,359	-0.02%
2018/12/21	3	40.25	0	0.00	40.40	3	6,249	0.05%
2018/12/20	0	0.00	2	40.20	40.25	-2	6,011	-0.03%
2018/12/19	0.5	40.00	0	0.00	40.15	0.5	5,909	0.01%
2018/12/13	4	39.30	0	0.00	39.65	4	5,676	0.07%
2018/12/10	0.5	38.95	0	0.00	38.95	0.5	5,609	0.01%
2018/12/04	2	39.15	0	0.00	39.20	2	5,514	0.04%
2018/11/15	0	0.00	1	39.05	39.05	-1	4,719	-0.02%
2018/11/14	1	38.80	0	0.00	39.15	1	4,687	0.02%
2018/11/13	2	40.80	8	40.95	40.80	-6	4,481	-0.13%
2018/11/12	0	0.00	8	39.75	40.50	-8	4,309	-0.19%
2018/11/08	0	0.00	2	39.85	39.90	-2	4,128	-0.05%
2018/11/07	2	39.80	2	39.85	39.95	0	4,057	0.00%
2018/11/05	6	38.60	2	38.65	38.70	4	3,685	0.11%
2018/11/02	2	38.00	0	0.00	38.60	2	3,639	0.05%
2018/11/01	2	38.40	6	38.45	38.50	-4	3,550	-0.11%
2018/10/30	0	0.00	3	38.40	38.40	-3	3,406	-0.09%
2018/10/26	0	0.00	1	36.40	36.45	-1	2,881	-0.03%
2018/10/25	0	0.00	10	36.00	36.20	-10	2,746	-0.36%
2018/10/23	2	36.60	2	36.68	36.55	0	2,497	0.00%
2018/10/22	5	37.51	8	37.58	37.35	-3	2,391	-0.13%
2018/10/19	9	35.53	8	35.38	36.90	1	2,126	0.05%