上海商銀 (5876)-第一金-台南券商分點個股進出

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
37.85
漲跌
▼0.50
漲幅
-1.30%
成交量
21,072張
產業
上市金融類股
485人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

上海商銀 (5876)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/11/22	1.1	38.12	1	38.20	37.85	0.1	9,006	0.00%
2024/11/21	1	38.61	0	0.00	38.35	1	8,722	0.01%
2024/11/20	0	0.00	26	39.50	38.95	-26	8,480	-0.31%
2024/11/15	1	39.90	0.2	39.75	39.60	0.8	7,859	0.01%
2024/11/14	26	39.07	0	0.00	39.70	26	7,793	0.33%
2024/11/12	0	38.85	0	0.00	39.20	0	7,616	0.00%
2024/11/11	0	38.88	0	0.00	39.30	0	7,493	0.00%
2024/11/08	1	39.15	0	0.00	38.90	1	7,426	0.01%
2024/11/07	10	39.30	3	39.40	39.35	7	7,416	0.09%
2024/11/06	0	0.00	25	39.00	38.95	-25	7,397	-0.34%
2024/11/01	35	39.48	0	0.00	39.60	35	7,723	0.45%
2024/10/30	0	0.00	25	39.66	40.05	-25	7,759	-0.32%
2024/10/29	0	39.10	0	0.00	39.90	0	7,834	0.00%
2024/10/24	2	39.00	1	39.00	39.10	1	7,972	0.01%
2024/10/23	27	39.23	0	0.00	39.00	27	8,045	0.34%
2024/10/21	2	39.30	0	0.00	39.25	2	8,117	0.02%
2024/10/18	0	0.00	3	39.42	39.65	-3	8,241	-0.04%
2024/10/17	0	0.00	2	39.00	39.00	-2	8,329	-0.02%
2024/10/16	22	38.65	0	0.00	38.75	22	8,648	0.25%
2024/10/14	0.2	38.71	0	0.00	38.70	0.2	8,880	0.00%
2024/10/11	2	38.73	0	0.00	38.75	2	9,053	0.02%
2024/10/09	0	38.84	0	0.00	38.70	0	9,219	0.00%
2024/10/08	2	39.48	0	0.00	39.10	2	9,392	0.02%
2024/10/07	20	39.90	6	39.66	40.25	14	9,269	0.15%
2024/10/04	3	38.77	1	39.20	39.00	2	9,174	0.02%
2024/10/01	4	38.39	0.1	38.65	38.35	3.9	8,972	0.04%
2024/09/30	5	38.85	1	38.60	38.60	4	8,905	0.04%
2024/09/26	5	39.25	10	39.55	39.45	-5	8,751	-0.06%
2024/09/25	1	39.00	1	39.10	39.55	0	8,632	0.00%
2024/09/24	2	38.55	0	0.00	38.90	2	8,539	0.02%
2024/09/20	0	38.85	0	0.00	38.60	0	8,409	0.00%
2024/09/19	10	38.40	0	0.00	39.45	10	8,330	0.12%
2024/09/16	0	0.00	0	38.40	38.35	0	8,265	0.00%
2024/09/13	1	38.10	0	0.00	38.20	1	8,241	0.01%
2024/09/12	6	37.98	0	0.00	38.30	6	8,237	0.07%
2024/09/11	3.1	38.15	0	0.00	38.00	3.1	8,167	0.04%
2024/09/10	1	38.40	0	0.00	38.50	1	8,059	0.01%
2024/09/09	0	38.39	0	0.00	38.70	0	8,050	0.00%
2024/09/04	2.1	38.34	0	0.00	38.20	2.1	7,933	0.03%
2024/09/03	0	39.83	0	0.00	39.60	0	7,771	0.00%
2024/08/27	1.1	40.31	0	0.00	40.30	1.1	9,002	0.01%
2024/08/22	0	40.40	0	0.00	40.30	0	9,221	0.00%
2024/08/21	0	40.66	0	0.00	40.60	0	9,347	0.00%
2024/08/16	0	0.00	0.7	41.65	41.80	-0.7	9,939	-0.01%
2024/08/15	1	41.60	0	0.00	41.05	1	10,051	0.01%
2024/08/14	1	41.15	0.2	41.30	41.55	0.8	10,337	0.01%
2024/08/13	1.1	40.35	0	0.00	40.60	1.1	10,428	0.01%
2024/08/12	0.1	40.39	0	0.00	40.35	0.1	10,558	0.00%
2024/08/06	2	38.55	0	0.00	39.20	2	10,429	0.02%
2024/08/05	6	38.93	0	0.00	38.60	6	10,289	0.06%
2024/08/02	1.3	40.18	0	0.00	40.60	1.3	10,108	0.01%
2024/08/01	1.2	41.21	0	0.00	41.20	1.2	9,972	0.01%
2024/07/29	0.1	41.31	0	0.00	41.55	0.1	9,840	0.00%
2024/07/26	1	41.50	3	41.75	41.70	-2	9,765	-0.02%
2024/07/22	1	41.50	4	41.96	41.60	-3	9,662	-0.03%
2024/07/19	5	42.39	0	0.00	42.20	5	9,459	0.05%
2024/07/18	0	42.85	0	0.00	43.00	0	9,265	0.00%
2024/07/17	9	43.19	0	0.00	42.65	9	9,136	0.10%
2024/07/15	0	0.00	2	45.35	45.00	-2	8,719	-0.02%
2024/07/12	3	44.95	0	0.00	45.15	3	8,593	0.03%
2024/07/11	1	44.30	0	0.00	44.55	1	8,403	0.01%
2024/07/10	5	44.68	0	0.00	44.50	5	8,251	0.06%
2024/04/29	0	0.00	1	46.05	46.40	-1	5,088	-0.02%
2024/04/25	1	45.20	0	0.00	45.20	1	5,001	0.02%
2024/04/01	2	46.60	0	0.00	46.50	2	4,731	0.04%
2024/03/29	0	0.00	1	48.70	48.35	-1	4,637	-0.02%
2024/03/27	0	0.00	1	47.85	48.00	-1	4,031	-0.02%
2024/03/26	0	0.00	1	47.10	47.30	-1	3,971	-0.03%
2024/03/21	0	0.00	71	47.44	47.80	-71	3,893	-1.82%
2024/03/15	0	0.00	4	46.10	46.40	-4	3,598	-0.11%
2024/03/14	0	0.00	46	46.00	46.20	-46	3,455	-1.33%
2024/03/13	10	45.05	21	45.05	45.40	-11	3,384	-0.33%
2024/03/11	1	44.60	6	44.79	44.60	-5	3,369	-0.15%
2024/03/08	1	44.60	0	0.00	44.75	1	3,436	0.03%
2024/03/07	0	44.30	2	44.40	44.70	-2	3,473	-0.06%
2024/03/06	0	44.45	16	44.34	44.30	-16	3,533	-0.45%
2024/03/05	0	0.00	39	44.45	44.45	-39	3,730	-1.05%
2024/03/04	0	0.00	85	44.61	44.70	-85	3,840	-2.21%
2024/03/01	1	44.70	26	44.70	44.55	-25	3,979	-0.63%
2024/02/29	0	44.47	49	44.87	45.00	-49	4,205	-1.16%
2024/02/27	1	44.75	27	44.77	44.70	-26	4,284	-0.61%
2024/02/22	0	0.00	41	44.69	44.95	-41	4,516	-0.91%
2024/02/21	0	0.00	10	44.95	44.90	-10	4,528	-0.22%
2024/02/19	0	0.00	25	44.45	44.85	-25	4,645	-0.54%
2024/02/16	0	43.90	0	0.00	44.20	0	4,721	0.00%
2024/02/15	0	0.00	5	44.10	44.10	-5	4,721	-0.11%
2024/02/02	0	0.00	1	44.65	44.80	-1	4,686	-0.02%
2024/01/29	0	0.00	1	45.00	45.00	-1	4,739	-0.02%
2024/01/26	0	0.00	1	44.80	44.70	-1	4,812	-0.02%
2024/01/19	0	0.00	6	44.17	44.70	-6	5,061	-0.12%
2024/01/17	1.1	44.25	0	0.00	43.90	1.1	5,084	0.02%
2024/01/16	1	44.81	0	0.00	44.50	1	4,999	0.02%
2024/01/11	0	0.00	1	45.75	45.55	-1	5,053	-0.02%
2024/01/10	1	44.80	0	0.00	44.95	1	5,037	0.02%
2024/01/02	0	0.00	13	46.50	46.60	-13	5,052	-0.26%
2023/12/29	0	0.00	30	46.68	46.80	-30	5,093	-0.59%
2023/12/21	0	44.90	0	0.00	45.20	0	4,940	0.00%
2023/12/20	0	0.00	67	45.09	45.15	-67	4,895	-1.37%
2023/12/19	0	45.30	42	45.15	45.40	-42	4,875	-0.86%
2023/12/18	0	45.30	0	0.00	45.80	0	4,905	0.00%
2023/12/13	0	45.70	0	0.00	45.65	0	4,746	0.00%
2023/12/04	0	0.00	3	46.25	46.10	-3	4,744	-0.06%
2023/11/29	0	0.00	1	45.90	45.30	-1	4,473	-0.02%
2023/11/28	0	45.98	0	0.00	45.45	0	4,347	0.00%
2023/11/27	0	0.00	1	46.60	45.75	-1	4,290	-0.02%
2023/11/22	0	0.00	5	46.05	45.70	-5	3,865	-0.13%
2023/11/21	0	0.00	1	46.45	46.30	-1	3,866	-0.03%
2023/11/16	0	0.00	2	45.38	45.55	-2	3,728	-0.05%
2023/11/10	2	44.75	0	0.00	44.75	2	3,692	0.05%
2023/11/08	0	0.00	6.2	44.75	44.85	-6.2	3,726	-0.17%
2023/11/07	0	0.00	1	44.70	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	2	44.50	44.65	-2	3,685	-0.05%
2023/11/03	0	0.00	3	44.22	44.60	-3	3,628	-0.08%
2023/11/02	2	44.05	1	44.00	44.00	1	3,571	0.03%
2023/10/31	1	42.70	0	0.00	42.90	1	3,496	0.03%
2023/10/30	0	42.95	0	0.00	42.70	0	3,504	0.00%
2023/10/23	3	42.75	0	0.00	42.65	3	3,378	0.09%
2023/10/20	10	43.00	0	0.00	43.00	10	3,355	0.30%
2023/10/18	23	43.80	0	0.00	43.70	23	3,299	0.70%
2023/10/17	82.1	43.84	0	0.00	43.50	82.1	3,293	2.49%
2023/10/16	40	44.00	0	0.00	44.05	40	3,334	1.20%
2023/10/13	2	43.45	0	0.00	43.50	2	3,381	0.06%
2023/10/12	18	44.30	0	0.00	44.40	18	3,372	0.53%
2023/10/11	30	44.05	4	43.95	44.35	26	3,358	0.77%
2023/10/06	41	42.83	1	42.95	43.40	40	3,304	1.21%
2023/10/05	65	42.65	0	0.00	42.40	65	3,278	1.98%
2023/10/04	1	42.20	0	0.00	42.45	1	3,233	0.03%
2023/10/02	13	43.00	0	0.00	43.00	13	3,313	0.39%
2023/09/28	44	43.21	0	0.00	43.25	44	3,496	1.26%
2023/09/27	52	42.85	0	0.00	42.85	52	3,506	1.48%
2023/09/25	2	42.85	0	0.00	42.95	2	3,537	0.06%
2023/09/22	16	42.85	0	0.00	43.00	16	3,593	0.45%
2023/09/21	2	42.70	1	43.40	42.65	1	3,592	0.03%
2023/09/04	1	43.00	0	0.00	43.00	1	3,832	0.03%
2023/09/01	0	0.00	2	43.20	43.30	-2	3,882	-0.05%
2023/08/31	0	42.70	0	0.00	42.60	0	3,892	0.00%
2023/08/30	3	42.73	0	0.00	42.80	3	3,829	0.08%
2023/08/28	0	0.00	1	43.00	43.00	-1	3,919	-0.03%
2023/08/25	5	42.65	34	42.37	42.40	-29	5,038	-0.58%
2023/08/23	3	42.07	0	0.00	42.10	3	5,143	0.06%
2023/08/22	0	0.00	21	42.15	42.20	-21	5,221	-0.40%
2023/08/17	4	41.85	0	0.00	42.00	4	5,352	0.07%
2023/08/16	2	42.48	1	42.50	42.35	1	5,309	0.02%
2023/08/15	0	42.95	0	0.00	42.95	0	5,328	0.00%
2023/08/14	1	43.20	0	0.00	43.10	1	5,348	0.02%
2023/08/11	2	43.88	0	0.00	43.75	2	5,402	0.04%
2023/08/10	14	44.01	0	0.00	43.85	14	5,421	0.26%
2023/08/04	2	44.05	0	0.00	43.95	2	5,476	0.04%
2023/08/01	5	44.45	0	0.00	44.50	5	5,460	0.09%
2023/07/26	1	44.00	0	0.00	44.40	1	5,657	0.02%
2023/07/25	15	43.90	0	0.00	43.85	15	5,673	0.26%
2023/07/24	3	43.55	0	0.00	43.50	3	5,727	0.05%
2023/07/21	100	44.37	1.1	44.02	43.90	98.9	5,730	1.73%
2023/07/20	4	44.38	4	44.65	44.40	0	5,713	0.00%
2023/07/19	0.3	44.40	0	0.00	44.30	0.3	5,683	0.01%
2023/07/18	0	0.00	1	44.65	45.05	-1	5,641	-0.02%
2023/07/17	0	0.00	1	44.75	44.70	-1	5,588	-0.02%
2023/07/13	0	0.00	1	44.30	43.95	-1	5,609	-0.02%
2023/07/12	1	43.60	0	0.00	43.75	1	5,571	0.02%
2023/07/11	2	43.75	0	0.00	43.50	2	5,576	0.04%
2023/07/10	1	43.60	0	0.00	43.35	1	5,570	0.02%
2023/07/07	0	43.40	0	0.00	43.35	0	5,520	0.00%
2023/07/06	3.2	43.65	1	43.55	43.40	2.2	5,453	0.04%
2023/07/05	22	46.05	7	46.10	46.05	15	5,251	0.29%
2023/06/30	1	45.40	0	0.00	45.40	1	5,212	0.02%
2023/06/29	7	45.76	0	0.00	45.65	7	5,183	0.14%
2023/06/27	1	45.45	0	0.00	45.45	1	5,187	0.02%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/07	0	0.00	1	46.50	46.55	-1	5,374	-0.02%
2023/06/05	0	0.00	1.1	45.49	45.80	-1.1	5,346	-0.02%
2023/06/02	1	45.35	0	0.00	45.40	1	5,328	0.02%
2023/06/01	2	45.30	0	0.00	45.45	2	5,281	0.04%
2023/05/30	0	46.15	0	0.00	46.00	0	4,133	0.00%
2023/05/26	1	45.60	1	45.90	45.80	0	4,062	0.00%
2023/05/19	0	0.00	2	47.33	47.30	-2	3,841	-0.05%
2023/05/05	1	45.95	4	46.01	46.20	-3	3,617	-0.08%
2023/05/03	4	45.39	0	0.00	45.50	4	3,585	0.11%
2023/04/27	0	46.10	0	0.00	46.00	0	3,683	0.00%
2023/04/20	3	46.28	9	46.30	46.35	-6	3,662	-0.16%
2023/04/19	6	46.59	0	0.00	46.20	6	3,727	0.16%
2023/04/14	0	0.00	2	47.40	47.50	-2	3,787	-0.05%
2023/03/31	0	0.00	2	46.93	46.95	-2	3,880	-0.05%
2023/03/30	1	46.25	0	0.00	46.30	1	3,871	0.03%
2023/03/23	0	0.00	2	46.88	47.00	-2	4,333	-0.05%
2023/03/16	0	0.00	2	44.78	44.75	-2	4,275	-0.05%
2023/03/14	2	44.78	0	0.00	44.55	2	4,320	0.05%
2023/03/13	1	45.50	0	0.00	45.45	1	4,310	0.02%
2023/03/10	2	46.30	0	0.00	45.85	2	4,257	0.05%
2023/03/01	2	47.35	0	0.00	47.45	2	4,730	0.04%
2023/02/21	0	47.60	1	47.80	47.80	-1	4,739	-0.02%
2023/02/20	0	0.00	2	47.60	47.80	-2	4,818	-0.04%
2023/02/06	0	0.00	1	46.85	46.60	-1	5,497	-0.02%
2023/02/02	1	46.55	0	0.00	46.75	1	5,620	0.02%
2023/01/31	5	47.55	0	0.00	46.60	5	5,647	0.09%
2023/01/30	0	0.00	5	47.85	47.95	-5	5,602	-0.09%
2023/01/17	0	0.00	1	47.10	47.10	-1	5,554	-0.02%
2023/01/16	0	0.00	2.2	46.70	46.80	-2.2	5,560	-0.04%
2023/01/13	0	0.00	1	46.30	46.35	-1	5,631	-0.02%
2023/01/12	0	0.00	1	46.50	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	2	46.28	46.25	-2	5,846	-0.03%
2023/01/09	0	0.00	5	45.97	46.25	-5	5,910	-0.08%
2023/01/06	0	0.00	1	45.50	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	3	45.40	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	1	44.70	44.95	-1	6,008	-0.02%
2022/12/30	0	0.00	1	44.15	44.05	-1	6,024	-0.02%
2022/12/29	1	43.60	2	43.75	43.90	-1	6,044	-0.02%
2022/12/23	0	44.35	1	44.10	44.25	-1	6,076	-0.02%
2022/12/22	1	43.75	3	44.22	44.45	-2	6,119	-0.03%
2022/12/21	7	43.88	10	43.71	43.75	-3	6,124	-0.05%
2022/12/20	12	44.82	25	44.87	44.50	-13	6,004	-0.22%
2022/12/15	5	48.18	0	0.00	48.00	5	5,816	0.09%
2022/12/12	0	0.00	4	47.35	47.60	-4	5,774	-0.07%
2022/12/07	2	48.00	0	0.00	47.90	2	5,824	0.03%
2022/12/06	3	47.05	0	0.00	46.80	3	5,774	0.05%
2022/12/05	2	47.45	1	47.15	47.05	1	5,756	0.02%
2022/12/02	0	0.00	5	48.15	48.20	-5	5,675	-0.09%
2022/12/01	4	48.70	5	48.90	48.95	-1	5,692	-0.02%
2022/11/25	3	46.28	0	0.00	46.50	3	5,397	0.06%
2022/11/24	3	45.80	0	0.00	46.05	3	5,539	0.05%
2022/11/23	0	0.00	1	45.70	45.80	-1	5,521	-0.02%
2022/11/18	1	44.90	0	0.00	44.85	1	5,443	0.02%
2022/11/17	1	45.30	0	0.00	45.35	1	5,402	0.02%
2022/11/14	0	0.00	1	46.00	46.00	-1	5,269	-0.02%
2022/11/11	0	0.00	5	46.10	46.00	-5	5,220	-0.10%
2022/11/04	2	44.45	1	44.65	45.10	1	5,043	0.02%
2022/11/03	1	45.00	0	0.00	45.00	1	4,989	0.02%
2022/10/25	2	45.20	0	0.00	45.20	2	4,749	0.04%
2022/10/24	3	46.42	3	46.10	46.00	0	4,684	0.00%
2022/10/20	3	45.70	3	45.80	46.50	0	4,563	0.00%
2022/10/17	1	47.00	0	0.00	47.35	1	4,324	0.02%
2022/10/13	0	0.00	0.1	47.80	48.05	-0.1	4,207	0.00%
2022/10/07	1	48.80	0	0.00	48.85	1	4,071	0.02%
2022/10/06	0	0.00	1	49.20	49.35	-1	4,117	-0.02%
2022/09/26	1	48.85	0	0.00	48.70	1	4,247	0.02%
2022/09/23	0.1	49.75	0	0.00	49.70	0.1	4,288	0.00%
2022/09/19	0	0.00	0.4	48.75	48.75	-0.4	4,335	-0.01%
2022/09/15	2	48.35	2	49.15	49.25	0	4,391	0.00%
2022/09/12	0	0.00	1	50.00	49.55	-1	4,472	-0.02%
2022/09/08	1	48.55	3	48.57	49.25	-2	4,519	-0.04%
2022/09/05	1	48.70	0	0.00	49.00	1	4,604	0.02%
2022/09/01	2	49.05	3	48.78	48.65	-1	4,709	-0.02%
2022/08/31	4	49.18	4	49.90	49.80	0	4,669	0.00%
2022/08/29	1	49.35	0	0.00	49.60	1	4,565	0.02%
2022/08/22	0	0.00	3	51.20	51.30	-3	5,292	-0.06%
2022/08/19	1	50.30	0	0.00	51.00	1	5,456	0.02%
2022/08/18	2	50.70	0	0.00	50.60	2	5,492	0.04%
2022/08/15	1	51.90	0.1	51.80	52.00	0.9	5,750	0.02%
2022/08/12	0	0.00	1	52.30	52.70	-1	5,799	-0.02%
2022/08/05	0	0.00	0	50.67	51.10	0	5,863	0.00%
2022/07/27	0	0.00	0.2	49.55	49.90	-0.2	5,873	0.00%
2022/07/26	0.1	49.80	0	0.00	49.80	0.1	5,840	0.00%
2022/07/22	0	48.75	0	0.00	48.90	0	5,900	0.00%
2022/07/18	1	47.45	0	0.00	48.00	1	5,918	0.02%
2022/07/15	0	0.00	5	47.75	47.45	-5	5,905	-0.08%
2022/06/27	0	0.00	0.1	54.40	54.30	-0.1	5,655	0.00%
2022/06/23	5	54.00	1.1	54.10	54.00	3.9	5,552	0.07%
2022/06/17	0.2	52.20	0	0.00	52.20	0.2	5,488	0.00%
2022/06/16	1	52.60	0	0.00	52.50	1	5,422	0.02%
2022/06/14	1	51.50	0	0.00	51.40	1	5,455	0.02%
2022/06/13	0	0.00	1	50.40	50.70	-1	5,434	-0.02%
2022/06/10	1	52.70	0	0.00	52.10	1	5,306	0.02%
2022/05/25	0	0.00	1	50.40	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	0	50.20	50.00	0	4,233	0.00%
2022/05/23	0	0.00	1	49.65	49.65	-1	4,095	-0.02%
2022/04/27	0	0.00	2	48.60	48.15	-2	4,143	-0.05%
2022/04/13	0	0.00	0.4	50.90	51.00	-0.4	4,790	-0.01%
2022/03/25	1	49.30	1	49.15	49.55	0	4,366	0.00%
2022/03/23	1	49.60	0	0.00	49.85	1	4,291	0.02%
2022/03/21	1	48.95	0	0.00	48.80	1	4,216	0.02%
2022/03/17	0	0.00	0.1	47.35	48.15	-0.1	4,142	0.00%
2022/03/09	0	0.00	0	45.55	45.20	0	4,022	0.00%
2022/03/08	0	45.03	0	44.95	44.80	0	4,030	0.00%
2022/03/04	0	46.95	0	0.00	46.90	0	4,060	0.00%
2022/03/02	0	47.10	0	0.00	47.65	0	4,126	0.00%
2022/03/01	0	0.00	0	46.58	47.55	0	4,115	0.00%
2022/02/25	1	45.85	0	46.25	45.80	1	4,078	0.02%
2022/02/24	0	46.46	0	0.00	46.25	0	3,985	0.00%
2022/02/23	0	0.00	0.1	47.32	47.45	-0.1	3,960	0.00%
2022/02/22	0.1	47.33	0	0.00	47.15	0.1	3,970	0.00%
2022/02/17	0	0.00	0	48.95	48.75	0	4,037	0.00%
2022/02/14	0.4	48.78	0	0.00	49.15	0.4	4,008	0.01%
2022/02/10	0	48.28	0	0.00	48.95	0	3,969	0.00%
2022/02/07	0	0.00	2	47.75	47.95	-2	3,825	-0.05%
2022/01/25	1	46.70	0	0.00	47.15	1	3,575	0.03%
2022/01/21	2	47.57	0	0.00	47.55	2	3,501	0.06%
2022/01/14	3	49.18	5	49.00	48.60	-2	3,305	-0.06%
2022/01/13	0	0.00	1	50.20	49.65	-1	3,235	-0.03%
2022/01/12	2	49.20	9	49.52	50.00	-7	3,029	-0.23%
2022/01/11	0	48.30	2	48.53	48.70	-2	2,791	-0.07%
2022/01/07	0	0.00	20	48.22	48.20	-20	2,692	-0.74%
2022/01/05	0	0.00	5	47.55	47.55	-5	2,594	-0.19%
2021/11/19	5	46.45	0	0.00	46.75	5	3,371	0.15%
2021/11/18	0	0.00	1	46.50	46.70	-1	3,363	-0.03%
2021/11/16	0	0.00	1	45.60	45.90	-1	3,280	-0.03%
2021/10/27	0	0.00	0.2	44.80	44.90	-0.2	3,475	0.00%
2021/10/26	0	0.00	1	45.00	44.90	-1	3,505	-0.03%
2021/10/18	0	0.00	0.2	44.40	44.45	-0.2	3,694	0.00%
2021/09/30	0	0.00	2	44.40	44.40	-2	3,751	-0.05%
2021/09/01	0	0.00	1	44.60	44.65	-1	3,480	-0.03%
2021/08/04	0	0.00	1	42.00	42.05	-1	4,410	-0.02%
2021/07/28	3	41.52	0	0.00	41.30	3	4,553	0.07%
2021/07/27	0	0.00	5	44.80	44.80	-5	4,514	-0.11%
2021/07/26	0	0.00	5	44.80	45.00	-5	4,526	-0.11%
2021/07/23	2	45.10	0	0.00	45.10	2	4,560	0.04%
2021/07/22	0	0.00	2	45.30	45.35	-2	4,613	-0.04%
2021/07/20	0	0.00	1	45.20	44.65	-1	4,684	-0.02%
2021/07/19	1	45.00	0	0.00	45.40	1	4,736	0.02%
2021/07/13	0	0.00	5	45.30	45.40	-5	4,843	-0.10%
2021/06/23	0	0.00	1	44.95	45.25	-1	5,318	-0.02%
2021/06/02	0	0.00	2	45.35	45.50	-2	5,888	-0.03%
2021/05/31	0	0.00	0.6	45.18	45.40	-0.6	6,012	-0.01%
2021/05/28	0	0.00	8	45.03	45.25	-8	6,048	-0.13%
2021/05/26	0	0.00	2	45.25	45.35	-2	5,613	-0.04%
2021/05/25	0	0.00	1	45.15	45.20	-1	5,631	-0.02%
2021/05/21	0	0.00	2	44.28	44.35	-2	5,571	-0.04%
2021/05/19	0	0.00	4	42.98	42.90	-4	5,482	-0.07%
2021/05/18	0	0.00	1	43.55	43.60	-1	5,446	-0.02%
2021/05/12	1	41.00	1	44.20	41.50	0	5,268	0.00%
2021/05/11	2	43.50	3	44.10	43.40	-1	5,080	-0.02%
2021/05/10	0	0.00	1	44.85	44.50	-1	5,059	-0.02%
2021/05/07	2	43.75	1	44.00	44.05	1	5,133	0.02%
2021/05/05	1	42.80	0	0.00	42.45	1	5,123	0.02%
2021/05/04	2	42.40	0	0.00	42.45	2	5,168	0.04%
2021/05/03	2	43.00	0	0.00	42.80	2	5,148	0.04%
2021/04/28	0	0.00	0.5	43.40	43.95	-0.5	5,160	-0.01%
2021/04/27	0	0.00	10	43.15	43.50	-10	5,269	-0.19%
2021/04/23	0	0.00	1	42.80	43.00	-1	5,228	-0.02%
2021/04/22	1	42.40	0	0.00	42.60	1	5,200	0.02%
2021/04/21	2	42.40	0	0.00	42.45	2	5,186	0.04%
2021/04/19	9	42.90	1	42.90	43.00	8	5,194	0.15%
2021/04/16	2	42.45	0	0.00	42.45	2	5,165	0.04%
2021/04/15	3	42.23	0	0.00	42.15	3	5,255	0.06%
2021/04/14	3	42.18	0	0.00	42.40	3	5,288	0.06%
2021/04/13	1	42.25	1	42.30	42.10	0	5,275	0.00%
2021/04/09	0	0.00	4	41.25	41.25	-4	5,252	-0.08%
2021/04/06	0	0.00	3	41.80	41.20	-3	5,352	-0.06%
2021/04/01	0	0.00	2	41.63	41.55	-2	5,306	-0.04%
2021/03/31	2	41.80	0	0.00	41.95	2	5,250	0.04%
2021/03/30	0	0.00	30	41.40	41.80	-30	5,197	-0.58%
2021/03/29	2	41.30	1	41.31	41.40	1	5,142	0.02%
2021/03/25	0	0.00	1	40.85	41.15	-1	5,066	-0.02%
2021/03/24	0	0.00	1	40.70	40.70	-1	5,106	-0.02%
2021/03/17	2	41.30	0	0.00	41.05	2	5,060	0.04%
2021/03/16	0	0.00	0.3	41.45	41.35	-0.3	5,070	-0.01%
2021/03/15	0	0.00	4	41.38	41.25	-4	5,112	-0.08%
2021/03/12	0	0.00	1	40.80	41.00	-1	5,124	-0.02%
2021/03/10	0	0.00	1	40.60	40.70	-1	5,100	-0.02%
2021/03/09	0.1	40.45	0	0.00	40.45	0.1	5,044	0.00%
2021/03/04	4	39.15	0	0.00	39.65	4	5,061	0.08%
2021/03/03	1	39.95	1	40.00	40.05	0	5,026	0.00%
2021/03/02	1	39.35	0	0.00	39.35	1	4,947	0.02%
2021/02/25	0	0.00	1	40.65	40.80	-1	4,739	-0.02%
2021/02/24	0	0.00	0.2	40.20	39.85	-0.2	4,709	0.00%
2021/02/22	30	39.35	0	0.00	39.25	30	4,691	0.64%
2021/02/18	0.1	39.75	0	0.00	39.65	0.1	4,731	0.00%
2021/02/17	0.1	39.55	2	39.25	39.70	-1.9	4,769	-0.04%
2021/02/03	1.5	38.23	0	0.00	38.70	1.5	4,755	0.03%
2021/02/02	1	37.85	0	0.00	38.55	1	4,790	0.02%
2021/02/01	2	38.10	0	0.00	38.20	2	4,825	0.04%
2021/01/29	6	38.14	0	0.00	37.40	6	4,785	0.13%
2021/01/21	1	39.15	0	0.00	39.10	1	4,588	0.02%
2021/01/20	1	40.00	0	0.00	39.00	1	4,531	0.02%
2021/01/14	0	0.00	1	42.00	42.20	-1	4,380	-0.02%
2021/01/13	0	0.00	2	42.00	42.20	-2	4,386	-0.05%
2021/01/11	1	42.05	1	42.20	42.45	0	4,384	0.00%
2021/01/08	0	0.00	6	42.20	42.50	-6	4,359	-0.14%
2021/01/07	1	41.20	1	41.50	41.45	0	4,240	0.00%
2021/01/04	0	0.00	6	41.20	41.35	-6	4,215	-0.14%
2020/12/31	0.1	41.10	20	41.20	41.10	-19.9	4,149	-0.48%
2020/12/29	0	0.00	2	40.05	40.05	-2	4,007	-0.05%
2020/12/28	0	0.00	2.2	39.95	40.00	-2.2	4,016	-0.05%
2020/12/18	0	40.05	0	0.00	40.20	0	4,376	0.00%
2020/12/17	1	40.05	0	0.00	40.25	1	4,375	0.02%
2020/12/11	0	0.00	3	39.70	40.00	-3	4,364	-0.07%
2020/12/10	1	38.90	0	0.00	39.05	1	4,261	0.02%
2020/12/09	24	38.48	1	38.65	39.15	23	4,238	0.54%
2020/12/03	0	0.00	5.2	39.91	40.00	-5.2	4,081	-0.13%
2020/12/02	0	0.00	10	39.70	39.90	-10	4,113	-0.24%
2020/11/30	1	39.65	0	0.00	39.00	1	4,131	0.02%
2020/11/25	0	0.00	10	40.50	40.15	-10	4,011	-0.25%
2020/11/11	0	0.00	5.7	40.03	40.20	-5.7	4,196	-0.14%
2020/11/10	0	0.00	5	39.50	39.55	-5	4,093	-0.12%
2020/11/09	0	0.00	2.1	39.18	38.85	-2.1	4,027	-0.05%
2020/11/05	0	0.00	10	38.50	38.60	-10	4,000	-0.25%
2020/10/29	1	37.75	0	0.00	37.55	1	3,929	0.03%
2020/10/26	2	38.40	2	38.25	38.30	0	4,014	0.00%
2020/10/14	1	38.50	0	0.00	38.55	1	3,997	0.03%
2020/10/07	1	39.15	0	0.00	39.00	1	4,156	0.02%
2020/09/28	1	39.40	10	39.30	39.40	-9	4,249	-0.21%
2020/09/25	0	0.00	1	38.25	38.40	-1	4,276	-0.02%
2020/09/24	7	37.62	0	0.00	37.35	7	4,235	0.17%
2020/09/23	4	38.91	0	0.00	38.90	4	4,120	0.10%
2020/09/22	3	39.82	0	0.00	39.50	3	4,105	0.07%
2020/09/21	5	40.30	11	40.53	40.20	-6	4,069	-0.15%
2020/09/18	1	40.40	0	0.00	40.75	1	4,094	0.02%
2020/09/17	2	40.35	1	40.35	40.30	1	4,079	0.02%
2020/09/16	1	40.95	0	0.00	41.00	1	4,079	0.02%
2020/09/15	2	40.73	0	0.00	40.80	2	4,079	0.05%
2020/09/14	1	40.80	0	0.00	40.90	1	4,204	0.02%
2020/09/10	2	40.45	0	0.00	40.35	2	4,270	0.05%
2020/09/09	1	40.50	0	0.00	40.55	1	4,314	0.02%
2020/09/07	2	40.85	1	40.85	40.90	1	4,374	0.02%
2020/09/04	1	41.10	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	30	42.00	41.80	-30	4,380	-0.68%
2020/08/31	1	42.00	0	0.00	41.80	1	4,454	0.02%
2020/08/24	3	41.37	0	0.00	41.35	3	4,690	0.06%
2020/08/21	0	0.00	1	42.35	41.80	-1	4,710	-0.02%
2020/08/20	6	41.48	0	0.00	41.55	6	4,726	0.13%
2020/08/19	0	0.00	3	43.18	43.00	-3	4,719	-0.06%
2020/08/17	0	0.00	20	44.00	44.35	-20	4,774	-0.42%
2020/08/13	0	0.00	3	43.75	43.85	-3	4,787	-0.06%
2020/08/12	4	43.21	0	0.00	43.40	4	4,815	0.08%
2020/08/11	2	43.50	7	44.00	43.40	-5	4,824	-0.10%
2020/08/04	2	41.93	0	0.00	41.65	2	4,852	0.04%
2020/08/03	7	41.53	0	0.00	41.45	7	4,872	0.14%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/30	1	42.55	0	0.00	42.85	1	4,830	0.02%
2020/07/29	3	42.90	6	43.05	42.30	-3	4,854	-0.06%
2020/07/28	1	42.80	1	42.15	42.55	0	4,915	0.00%
2020/07/27	0	0.00	1	42.55	42.50	-1	4,935	-0.02%
2020/07/24	2	43.63	0	0.00	43.55	2	4,958	0.04%
2020/07/20	3	44.38	0	0.00	44.55	3	5,053	0.06%
2020/07/16	9	44.98	1	45.70	44.80	8	5,154	0.16%
2020/07/15	1	47.65	2	47.70	47.75	-1	5,083	-0.02%
2020/07/13	5	47.20	0	0.00	47.00	5	5,064	0.10%
2020/07/10	0	0.00	3	47.55	47.50	-3	5,090	-0.06%
2020/07/09	0	0.00	5	48.25	48.20	-5	5,125	-0.10%
2020/07/08	0	0.00	2	47.78	48.00	-2	5,105	-0.04%
2020/07/01	0	0.00	10	45.90	46.20	-10	5,234	-0.19%
2020/06/24	3	45.00	0	0.00	45.10	3	5,375	0.06%
2020/06/18	2	45.45	0	0.00	45.10	2	5,688	0.04%
2020/06/15	1	44.30	0	0.00	44.05	1	6,057	0.02%
2020/06/12	1	44.50	0	0.00	44.50	1	6,159	0.02%
2020/06/11	2	45.40	6	46.35	45.40	-4	6,330	-0.06%
2020/06/10	0	0.00	5	46.50	46.75	-5	6,467	-0.08%
2020/06/09	1	45.80	10	46.00	46.10	-9	6,656	-0.14%
2020/06/08	0	0.00	1	45.50	46.00	-1	6,759	-0.01%
2020/06/05	3	44.98	0	0.00	45.20	3	6,826	0.04%
2020/06/04	1	45.10	7	45.41	45.10	-6	6,977	-0.09%
2020/06/03	2.9	44.55	16	44.44	44.75	-13.1	7,157	-0.18%
2020/06/02	2	43.50	0	0.00	43.40	2	7,199	0.03%
2020/06/01	2	43.45	17	43.35	43.50	-15	7,206	-0.21%
2020/05/29	1	42.60	5	42.50	42.80	-4	7,149	-0.06%
2020/05/27	2	42.50	6	43.28	42.50	-4	7,052	-0.06%
2020/05/26	0	0.00	20	43.10	42.90	-20	7,077	-0.28%
2020/05/25	5	42.00	2	41.92	41.75	3	7,038	0.04%
2020/05/22	1	43.00	1	42.55	42.55	0	6,994	0.00%
2020/05/21	0	0.00	1	43.50	43.40	-1	6,988	-0.01%
2020/05/20	0	0.00	1	43.45	43.40	-1	7,017	-0.01%
2020/05/19	0	0.00	35	43.23	43.35	-35	7,027	-0.50%
2020/05/15	1	42.30	0	0.00	42.25	1	7,038	0.01%
2020/05/12	1	43.00	0	0.00	43.45	1	6,996	0.01%
2020/05/11	1	44.30	0	0.00	44.05	1	6,939	0.01%
2020/05/08	0	0.00	1	43.90	43.60	-1	6,918	-0.01%
2020/05/05	0	0.00	1	42.80	43.00	-1	6,930	-0.01%
2020/05/04	1	42.15	0	0.00	42.40	1	6,921	0.01%
2020/04/27	0	0.00	3	41.20	42.10	-3	7,119	-0.04%
2020/04/23	4	40.53	0	0.00	40.90	4	7,178	0.06%
2020/04/22	1	40.70	0	0.00	40.75	1	7,152	0.01%
2020/04/21	1	41.15	0	0.00	40.95	1	7,139	0.01%
2020/04/20	5	42.70	0	0.00	42.50	5	7,137	0.07%
2020/04/15	0	0.00	1	42.65	43.20	-1	7,024	-0.01%
2020/04/13	0	0.00	1	40.50	40.70	-1	6,880	-0.01%
2020/04/10	1	41.10	3	40.68	41.10	-2	6,883	-0.03%
2020/04/09	0	0.00	11	40.40	40.35	-11	6,840	-0.16%
2020/04/08	0	0.00	1	40.05	40.40	-1	6,811	-0.01%
2020/04/07	0	0.00	3	39.80	39.90	-3	6,741	-0.04%
2020/04/06	3	38.20	0	0.00	38.65	3	6,706	0.04%
2020/03/31	1.2	39.59	0	0.00	39.35	1.2	6,542	0.02%
2020/03/27	1	39.65	0	0.00	40.00	1	6,355	0.02%
2020/03/26	1	39.60	3	40.13	40.10	-2	6,246	-0.03%
2020/03/20	1	37.45	1	35.50	37.45	0	6,058	0.00%
2020/03/19	1	34.50	1	35.00	35.00	0	5,875	0.00%
2020/03/18	2	37.50	1	38.00	38.00	1	5,671	0.02%
2020/03/16	3	39.77	1	39.60	39.60	2	5,376	0.04%
2020/03/13	2	40.73	0	0.00	42.20	2	5,213	0.04%
2020/03/11	1	47.25	0	0.00	47.00	1	4,818	0.02%
2020/03/10	0	0.00	15	46.16	47.40	-15	4,691	-0.32%
2020/03/09	6	46.32	0	0.00	46.10	6	4,548	0.13%
2020/03/06	7	49.53	0.1	49.90	49.60	6.9	4,262	0.16%
2020/03/04	1	49.90	0	0.00	50.40	1	4,292	0.02%
2020/03/03	2	49.83	0	0.00	50.00	2	4,275	0.05%
2020/03/02	0	0.00	2	49.43	49.40	-2	4,249	-0.05%
2020/02/27	0.3	50.40	0	0.00	50.30	0.3	4,411	0.01%
2020/02/26	1	50.10	0	0.00	50.70	1	4,339	0.02%
2020/02/25	1	50.30	0	0.00	50.90	1	4,304	0.02%
2020/02/24	1	51.00	0	0.00	50.90	1	4,293	0.02%
2020/02/19	0	0.00	6	52.28	52.10	-6	4,226	-0.14%
2020/02/17	5	51.40	0	0.00	51.40	5	4,238	0.12%
2020/02/14	0	0.00	1	51.80	51.70	-1	4,303	-0.02%
2020/02/13	5	51.40	0	0.00	51.60	5	4,320	0.12%
2020/02/07	0	0.00	2	51.05	50.80	-2	4,449	-0.04%
2020/01/30	0	0.00	32	50.48	50.10	-32	4,312	-0.74%
2020/01/17	0	0.00	1	52.50	52.80	-1	4,099	-0.02%
2020/01/14	30	52.40	7	52.53	52.70	23	4,215	0.55%
2020/01/06	0	0.00	5	51.90	51.70	-5	4,590	-0.11%
2019/12/27	0	0.00	5	52.52	52.70	-5	4,715	-0.11%
2019/12/25	0	0.00	1	52.40	51.90	-1	4,858	-0.02%
2019/12/24	0	0.00	4	52.65	52.70	-4	4,921	-0.08%
2019/12/23	0	0.00	0	52.50	52.70	0	5,081	0.00%
2019/12/17	0	0.00	8	51.50	51.60	-8	6,967	-0.11%
2019/12/16	5	51.10	0	0.00	51.00	5	7,076	0.07%
2019/12/13	5	50.70	0	0.00	50.90	5	7,225	0.07%
2019/12/12	0	0.00	1	50.90	50.60	-1	7,321	-0.01%
2019/12/03	0	0.00	3	49.40	49.60	-3	8,824	-0.03%
2019/12/02	0	0.00	1	49.50	49.55	-1	8,996	-0.01%
2019/11/29	7	50.14	2	50.00	49.90	5	8,988	0.06%
2019/11/27	1	51.80	0	0.00	51.80	1	9,041	0.01%
2019/11/25	1	51.70	0	0.00	51.40	1	8,950	0.01%
2019/11/20	3	51.80	0	0.00	52.10	3	9,471	0.03%
2019/11/19	0	0.00	2	51.85	52.10	-2	9,605	-0.02%
2019/11/15	1	51.60	0	0.00	51.70	1	9,970	0.01%
2019/11/14	0	0.00	8	51.00	51.50	-8	10,009	-0.08%
2019/11/12	0	0.00	2	52.70	52.90	-2	10,066	-0.02%
2019/11/06	1	53.80	4	53.83	53.90	-3	10,213	-0.03%
2019/11/05	0.1	53.30	18	53.21	53.50	-18	10,193	-0.18%
2019/11/04	0	0.00	1	52.50	52.40	-1	10,178	-0.01%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	1	52.10	52.50	-1	10,440	-0.01%
2019/10/29	0.1	51.80	1	51.80	51.80	-0.9	10,581	-0.01%
2019/10/24	0	0.00	9.5	51.93	52.20	-9.5	10,693	-0.09%
2019/10/23	0	0.00	1	51.20	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	7	51.44	51.50	-7	10,847	-0.06%
2019/10/21	0	0.00	9	51.24	51.20	-9	10,832	-0.08%
2019/10/18	14	51.00	25	51.13	51.00	-11	10,784	-0.10%
2019/10/17	9	51.76	6	52.10	51.80	3	10,492	0.03%
2019/10/14	2	51.90	0	0.00	51.90	2	10,441	0.02%
2019/10/08	3	51.07	0	0.00	50.80	3	10,333	0.03%
2019/10/03	6	51.15	0	0.00	51.30	6	10,339	0.06%
2019/10/01	1	51.80	0	0.00	51.50	1	10,398	0.01%
2019/09/27	5	52.50	0	0.00	52.10	5	10,367	0.05%
2019/09/25	1	52.70	0	0.00	52.70	1	10,214	0.01%
2019/09/24	1.8	54.33	1	54.20	54.00	0.8	10,140	0.01%
2019/09/23	3	54.80	0	0.00	54.80	3	10,153	0.03%
2019/09/18	0	0.00	1	55.00	54.90	-1	8,170	-0.01%
2019/09/17	11	54.91	0	0.00	54.70	11	8,011	0.14%
2019/09/16	2	55.55	14	55.87	56.00	-12	7,890	-0.15%
2019/09/12	0	0.00	9	55.12	54.60	-9	7,586	-0.12%
2019/09/11	1	54.50	15	54.47	54.80	-14	7,505	-0.19%
2019/09/10	12	54.08	0	0.00	54.00	12	7,398	0.16%
2019/09/09	3	53.87	9	54.30	54.90	-6	7,321	-0.08%
2019/09/06	6	52.90	22	52.79	53.30	-16	7,064	-0.23%
2019/09/05	1	50.90	4	51.00	51.30	-3	6,784	-0.04%
2019/09/04	2	50.35	8	50.59	51.10	-6	6,777	-0.09%
2019/09/03	0	0.00	5	50.60	50.40	-5	6,601	-0.08%
2019/09/02	0	0.00	2	51.05	50.70	-2	6,610	-0.03%
2019/08/30	0.1	50.80	5	49.96	50.80	-5	6,596	-0.08%
2019/08/27	4	49.20	0	0.00	49.65	4	6,398	0.06%
2019/08/26	5	49.51	3	49.77	50.00	2	6,280	0.03%
2019/08/23	2	48.90	5	49.80	49.75	-3	6,204	-0.05%
2019/08/21	4	47.18	2	47.28	47.65	2	6,519	0.03%
2019/08/20	1	48.00	0	0.00	48.30	1	6,389	0.02%
2019/08/19	5	47.87	0	0.00	48.45	5	6,588	0.08%
2019/08/16	1	48.05	1	48.00	48.00	0	6,638	0.00%
2019/08/14	0	0.00	2	47.13	47.10	-2	6,618	-0.03%
2019/08/13	1	46.50	0	0.00	46.80	1	6,763	0.01%
2019/08/12	1.2	48.18	0	0.00	48.05	1.2	6,673	0.02%
2019/08/07	3	48.85	0	0.00	48.30	3	6,700	0.04%
2019/08/06	21.2	49.02	0	0.00	49.05	21.2	6,675	0.32%
2019/08/01	3	50.20	1	50.70	50.20	2	6,471	0.03%
2019/07/30	0	0.00	3	51.40	51.40	-3	6,237	-0.05%
2019/07/29	0	0.00	2	52.00	52.10	-2	6,237	-0.03%
2019/07/26	4	51.58	1	51.80	51.90	3	6,269	0.05%
2019/07/25	9.3	52.29	1	52.70	51.70	8.3	6,292	0.13%
2019/07/24	12	54.51	8	53.75	53.50	4	6,174	0.06%
2019/07/23	4	55.30	0	0.00	55.30	4	6,101	0.07%
2019/07/22	3	56.03	0	0.00	56.00	3	6,103	0.05%
2019/07/19	0	0.00	2	56.80	56.30	-2	6,123	-0.03%
2019/07/18	1	56.60	0	0.00	56.30	1	6,131	0.02%
2019/07/17	0	0.00	2	56.00	57.00	-2	6,151	-0.03%
2019/07/15	2	56.40	0	0.00	56.20	2	6,102	0.03%
2019/07/12	3	57.30	0	0.00	57.20	3	6,103	0.05%
2019/07/10	5	56.84	0	0.00	57.20	5	6,112	0.08%
2019/07/08	1	55.90	0	0.00	56.30	1	6,077	0.02%
2019/07/04	0	0.00	2	56.40	56.60	-2	6,000	-0.03%
2019/07/02	1	55.00	0	0.00	55.30	1	6,044	0.02%
2019/07/01	3	55.67	0	0.00	55.30	3	6,028	0.05%
2019/06/27	0	0.00	3	57.40	57.70	-3	5,974	-0.05%
2019/06/25	1	56.90	0	0.00	57.10	1	6,160	0.02%
2019/06/24	0	0.00	1	57.30	57.50	-1	6,163	-0.02%
2019/06/19	1	57.20	1	57.30	57.40	0	6,257	0.00%
2019/06/18	0	0.00	2	55.80	56.00	-2	6,229	-0.03%
2019/06/17	2	54.50	0	0.00	54.50	2	6,235	0.03%
2019/06/14	1	56.00	5	56.00	56.20	-4	6,151	-0.07%
2019/06/13	1	56.50	5	55.60	56.50	-4	6,148	-0.07%
2019/05/31	1	57.60	6	58.08	58.10	-5	6,590	-0.08%
2019/05/30	0	0.00	11	57.35	57.50	-11	6,664	-0.17%
2019/05/29	1	55.70	0	0.00	56.20	1	7,396	0.01%
2019/05/28	1	55.30	2	55.30	57.40	-1	10,894	-0.01%
2019/05/27	13	56.53	0	0.00	56.80	13	10,729	0.12%
2019/05/24	0	57.80	14.5	57.51	57.80	-14.5	10,925	-0.13%
2019/05/23	0	0.00	1	54.90	54.90	-1	10,937	-0.01%
2019/05/22	0	0.00	0	53.80	53.90	0	11,227	0.00%
2019/05/20	1	52.60	0	0.00	52.60	1	11,663	0.01%
2019/05/14	0	0.00	1	50.90	50.90	-1	12,395	-0.01%
2019/05/10	0	0.00	5	50.70	50.70	-5	13,197	-0.04%
2019/05/09	5	49.70	0	0.00	50.30	5	13,241	0.04%
2019/05/08	1	48.81	0	0.00	50.30	1	13,174	0.01%
2019/05/07	3	50.20	0	0.00	49.80	3	13,292	0.02%
2019/05/02	0	0.00	20	50.30	50.40	-20	13,322	-0.15%
2019/04/30	0	0.00	9	49.47	49.80	-9	13,245	-0.07%
2019/04/29	0	0.00	2	48.95	49.00	-2	13,283	-0.02%
2019/04/26	0	0.00	25	48.90	48.90	-25	13,278	-0.19%
2019/04/23	8	48.06	0	0.00	47.95	8	13,569	0.06%
2019/04/19	0	0.00	2	48.73	48.60	-2	13,889	-0.01%
2019/04/18	4	48.20	0	0.00	48.55	4	14,028	0.03%
2019/04/15	0	0.00	1	48.85	48.90	-1	14,187	-0.01%
2019/04/11	0	0.00	1	48.95	48.70	-1	14,274	-0.01%
2019/04/10	0	0.00	6	48.64	48.90	-6	14,271	-0.04%
2019/04/09	4	47.88	0	0.00	48.15	4	14,281	0.03%
2019/04/08	1	48.00	0	0.00	48.10	1	14,264	0.01%
2019/04/03	1	47.90	0	0.00	48.00	1	14,232	0.01%
2019/04/02	10	48.10	0	0.00	48.15	10	14,248	0.07%
2019/04/01	15	48.37	0	0.00	48.50	15	14,244	0.11%
2019/03/29	2	47.65	2	48.73	48.70	0	14,204	0.00%
2019/03/28	5	47.40	2	47.95	48.00	3	14,310	0.02%
2019/03/27	5	47.60	0	0.00	47.55	5	14,304	0.03%
2019/03/26	0	0.00	3	47.80	47.90	-3	14,394	-0.02%
2019/03/25	10	46.83	4	46.90	46.95	6	14,359	0.04%
2019/03/21	1.1	47.14	0	0.00	47.50	1.1	14,298	0.01%
2019/03/20	0	0.00	2	47.55	47.90	-2	14,275	-0.01%
2019/03/18	2	46.95	5	47.18	47.40	-3	14,205	-0.02%
2019/03/15	1	46.50	1	46.70	47.30	0	14,202	0.00%
2019/03/13	0	0.00	2	46.23	46.50	-2	14,027	-0.01%
2019/03/11	1	44.90	0	0.00	45.10	1	13,800	0.01%
2019/03/08	1	44.90	0	0.00	44.95	1	13,719	0.01%
2019/03/07	2	45.48	0	0.00	45.50	2	13,759	0.01%
2019/03/05	3	46.08	0	0.00	46.10	3	13,745	0.02%
2019/03/04	0	0.00	3	45.95	46.10	-3	13,664	-0.02%
2019/02/27	6	45.40	7	46.27	47.90	-1	12,945	-0.01%
2019/02/26	4	44.83	1	45.05	44.90	3	9,352	0.03%
2019/02/25	2	46.00	0	0.00	45.70	2	9,048	0.02%
2019/02/22	0	0.00	1	47.05	47.20	-1	8,648	-0.01%
2019/02/21	0.5	47.65	2	46.80	47.65	-1.5	8,393	-0.02%
2019/02/20	1	45.40	0	0.00	46.30	1	8,048	0.01%
2019/02/19	0	0.00	3	45.53	45.20	-3	7,864	-0.04%
2019/02/18	0	0.00	2	45.55	45.20	-2	7,592	-0.03%
2019/02/13	3	44.90	0	0.00	45.00	3	7,377	0.04%
2019/02/12	1	46.00	11	44.99	44.70	-10	7,076	-0.14%
2019/01/28	0	0.00	2	43.30	43.30	-2	6,485	-0.03%
2019/01/25	2	43.70	0	0.00	43.70	2	6,421	0.03%
2019/01/22	0	0.00	2	43.80	43.85	-2	6,682	-0.03%
2019/01/21	0	0.00	2	43.75	43.75	-2	6,802	-0.03%
2019/01/17	0	0.00	6	42.80	43.05	-6	6,836	-0.09%
2019/01/16	2	43.20	2	42.90	42.60	0	6,917	0.00%
2019/01/15	1	43.00	0	0.00	43.20	1	6,867	0.01%
2019/01/14	1	42.55	2	42.15	42.50	-1	6,947	-0.01%
2019/01/11	0	0.00	5	42.00	41.60	-5	7,042	-0.07%
2019/01/10	0	0.00	1	40.95	41.20	-1	6,906	-0.01%
2018/12/22	1	39.95	0	0.00	39.70	1	6,262	0.02%
2018/12/20	0	0.00	17	40.32	40.25	-17	6,011	-0.28%
2018/12/19	0	0.00	15	40.02	40.15	-15	5,909	-0.25%
2018/12/17	1	39.40	5	39.75	39.65	-4	5,695	-0.07%
2018/12/14	0	0.00	5	39.55	39.50	-5	5,670	-0.09%
2018/12/13	0	0.00	15	39.60	39.65	-15	5,676	-0.26%
2018/12/12	0	0.00	1	39.35	39.25	-1	5,660	-0.02%
2018/12/10	3	39.17	3	39.05	38.95	0	5,609	0.00%
2018/12/06	2	38.63	0	0.00	38.80	2	5,589	0.04%
2018/12/04	0	0.00	1	39.40	39.20	-1	5,514	-0.02%
2018/12/03	0	0.00	10	39.83	39.80	-10	5,553	-0.18%
2018/11/30	0	0.00	4	39.05	39.95	-4	5,516	-0.07%
2018/11/29	0	0.00	1	38.65	38.80	-1	5,433	-0.02%
2018/11/19	2	38.65	0	0.00	39.20	2	4,897	0.04%
2018/11/15	1	38.95	0	0.00	39.05	1	4,719	0.02%
2018/11/14	1	39.40	0	0.00	39.15	1	4,687	0.02%
2018/11/13	0	0.00	7	40.76	40.80	-7	4,481	-0.16%
2018/11/08	1	39.85	1	39.70	39.90	0	4,128	0.00%
2018/11/07	0	0.00	40	39.74	39.95	-40	4,057	-0.99%
2018/11/06	0	0.00	10	39.00	38.95	-10	3,813	-0.26%
2018/11/01	0	0.00	0.4	38.40	38.50	-0.4	3,550	-0.01%
2018/10/24	0	0.00	1	36.90	36.80	-1	2,647	-0.04%
2018/10/23	0	0.00	13	36.55	36.55	-13	2,497	-0.52%
2018/10/22	9	37.66	37	37.99	37.35	-28	2,391	-1.17%
2018/10/19	1	36.40	47	36.81	36.90	-46	2,126	-2.16%