上海商銀 (5876)-第一金-新竹券商分點個股進出

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
487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－第一金-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	19.3	38.07	0	0.00	37.85	19.3	9,006	0.21%
2024/11/21	30	38.68	0	0.00	38.35	30	8,722	0.34%
2024/11/19	0	0.00	5	40.00	39.25	-5	8,295	-0.06%
2024/11/15	1	39.75	0	0.00	39.60	1	7,859	0.01%
2024/11/13	17	39.20	0	0.00	39.30	17	7,671	0.22%
2024/11/12	1	38.85	0	0.00	39.20	1	7,616	0.01%
2024/11/11	6.2	38.76	2	39.25	39.30	4.2	7,493	0.06%
2024/11/08	41.2	39.35	0	39.20	38.90	41.2	7,426	0.55%
2024/11/07	0	0.00	5	39.65	39.35	-5	7,416	-0.07%
2024/11/06	1	39.00	0	0.00	38.95	1	7,397	0.01%
2024/11/05	1.2	39.07	0	0.00	39.10	1.2	7,482	0.02%
2024/11/04	0	39.30	0	0.00	39.35	0	7,559	0.00%
2024/11/01	0.1	39.20	0	0.00	39.60	0.1	7,723	0.00%
2024/10/29	0	0.00	10	39.70	39.90	-10	7,834	-0.13%
2024/10/28	1	39.10	0	0.00	39.30	1	7,887	0.01%
2024/10/22	3	39.60	5	39.50	39.60	-2	8,019	-0.02%
2024/10/21	1.1	39.11	0	0.00	39.25	1.1	8,117	0.01%
2024/10/18	1	39.50	15	39.39	39.65	-14	8,241	-0.17%
2024/10/16	11.2	38.57	0	0.00	38.75	11.2	8,648	0.13%
2024/10/14	50	38.50	40	38.50	38.70	10	8,880	0.11%
2024/10/09	3.1	38.65	0	0.00	38.70	3.1	9,219	0.03%
2024/10/08	1	39.45	0	0.00	39.10	1	9,392	0.01%
2024/10/07	0	0.00	11	40.20	40.25	-11	9,269	-0.12%
2024/10/04	2	38.80	6.1	38.91	39.00	-4.1	9,174	-0.04%
2024/10/01	0.1	38.60	0	0.00	38.35	0.1	8,972	0.00%
2024/09/30	0	0.00	0.1	39.35	38.60	-0.1	8,905	0.00%
2024/09/27	0.1	39.50	0	0.00	39.20	0.1	8,820	0.00%
2024/09/26	0.1	39.50	0	0.00	39.45	0.1	8,751	0.00%
2024/09/25	0	0.00	1.1	39.11	39.55	-1.1	8,632	-0.01%
2024/09/24	0.2	38.70	0.2	38.65	38.90	0	8,539	0.00%
2024/09/23	1.3	38.72	0.2	39.00	38.85	1.1	8,493	0.01%
2024/09/20	2	38.90	0	0.00	38.60	2	8,409	0.02%
2024/09/19	50	38.30	0	0.00	39.45	50	8,330	0.60%
2024/09/18	0.2	38.50	0	0.00	38.50	0.2	8,246	0.00%
2024/09/13	5	38.05	0	0.00	38.20	5	8,241	0.06%
2024/09/12	0.1	38.25	0	0.00	38.30	0.1	8,237	0.00%
2024/09/11	1.4	38.05	0	0.00	38.00	1.4	8,167	0.02%
2024/09/10	0.3	38.58	0	0.00	38.50	0.3	8,059	0.00%
2024/09/09	90.1	38.48	0	0.00	38.70	90.1	8,050	1.12%
2024/09/04	4	38.15	0	0.00	38.20	4	7,933	0.05%
2024/09/03	4.1	39.75	0	0.00	39.60	4.1	7,771	0.05%
2024/09/02	110	40.20	10	40.00	40.00	100	7,796	1.28%	大買/
2024/08/30	60	40.05	0	0.00	40.25	60	7,851	0.76%
2024/08/29	3.2	40.01	0	0.00	40.00	3.2	7,870	0.04%
2024/08/28	3	40.20	0	0.00	40.35	3	8,162	0.04%
2024/08/27	40.3	40.33	10	40.30	40.30	30.3	9,002	0.34%
2024/08/26	0	0.00	13	41.50	41.45	-13	9,053	-0.14%
2024/08/21	18	40.40	25	40.60	40.60	-7	9,347	-0.07%
2024/08/20	0.1	41.27	1	41.10	41.00	-0.9	9,450	-0.01%
2024/08/19	10	41.33	0	0.00	41.15	10	9,677	0.10%
2024/08/16	0.1	41.70	18	41.84	41.80	-17.9	9,939	-0.18%
2024/08/14	1.1	41.20	1	41.10	41.55	0.1	10,337	0.00%
2024/08/13	0	0.00	0.2	40.50	40.60	-0.2	10,428	0.00%
2024/08/12	10.1	40.10	0	0.00	40.35	10.1	10,558	0.10%
2024/08/09	1	39.95	0	0.00	40.00	1	10,628	0.01%
2024/08/07	0.1	39.58	0	0.00	40.05	0.1	10,553	0.00%
2024/08/06	0.2	38.93	0	0.00	39.20	0.2	10,429	0.00%
2024/08/05	8.2	38.79	0	0.00	38.60	8.2	10,289	0.08%
2024/08/02	12.3	40.13	10	40.55	40.60	2.3	10,108	0.02%
2024/08/01	0.2	41.40	0	0.00	41.20	0.2	9,972	0.00%
2024/07/31	0.1	41.55	0	0.00	41.70	0.1	9,889	0.00%
2024/07/30	0.3	41.36	0	0.00	41.40	0.3	9,799	0.00%
2024/07/29	0.1	41.30	0	0.00	41.55	0.1	9,840	0.00%
2024/07/26	2.2	41.52	0	0.00	41.70	2.2	9,765	0.02%
2024/07/22	2.2	41.70	0	0.00	41.60	2.2	9,662	0.02%
2024/07/19	1	42.60	0	0.00	42.20	1	9,459	0.01%
2024/07/18	0.2	42.95	10	42.95	43.00	-9.9	9,265	-0.11%
2024/07/17	6.3	42.71	0	0.00	42.65	6.3	9,136	0.07%
2024/07/15	26	45.29	0	0.00	45.00	26	8,719	0.30%
2024/07/11	1	44.35	0	0.00	44.55	1	8,403	0.01%
2024/07/10	22.1	44.65	0	0.00	44.50	22.1	8,251	0.27%
2024/07/01	10	45.90	0	0.00	45.75	10	7,830	0.13%
2024/06/28	11	45.90	0	0.00	46.05	11	7,849	0.14%
2024/06/26	16	45.66	0	0.00	45.70	16	8,263	0.19%
2024/06/17	0	0.00	1	45.50	45.40	-1	8,843	-0.01%
2024/06/14	1	45.40	0	0.00	45.35	1	8,940	0.01%
2024/06/12	2	45.40	0	0.00	45.50	2	9,032	0.02%
2024/06/11	2	45.78	0	0.00	45.50	2	9,062	0.02%
2024/06/05	0	0.00	2	46.25	45.70	-2	8,986	-0.02%
2024/06/03	1	45.50	0	0.00	45.95	1	8,821	0.01%
2024/05/27	11	46.05	0	0.00	46.00	11	7,305	0.15%
2024/05/24	2	46.73	0	0.00	46.40	2	7,154	0.03%
2024/05/23	0	0.00	10	47.50	47.45	-10	7,010	-0.14%
2024/05/21	1	47.45	5	47.15	47.25	-4	6,474	-0.06%
2024/05/20	0	0.00	7	47.31	47.50	-7	6,319	-0.11%
2024/05/16	0	0.00	5	46.88	46.90	-5	5,821	-0.09%
2024/05/15	0	0.00	5	46.85	46.25	-5	5,672	-0.09%
2024/05/14	2	46.15	0	0.00	45.90	2	5,605	0.04%
2024/05/06	0	0.00	5	46.85	46.90	-5	5,398	-0.09%
2024/05/02	1	46.85	2	46.88	46.95	-1	5,247	-0.02%
2024/04/29	2	45.20	15	46.20	46.40	-13	5,088	-0.26%
2024/04/26	25	45.20	0	0.00	45.05	25	5,005	0.50%
2024/04/25	2	45.10	0	0.00	45.20	2	5,001	0.04%
2024/04/19	0.1	45.40	0	0.00	45.00	0.1	5,005	0.00%
2024/04/16	6	46.29	3	46.60	46.10	3	4,882	0.06%
2024/04/10	0	0.00	2	47.55	47.45	-2	4,670	-0.04%
2024/04/09	0	0.00	2	46.85	46.85	-2	4,656	-0.04%
2024/04/08	0	0.00	10	46.54	46.70	-10	4,660	-0.21%
2024/04/01	2	46.78	0	0.00	46.50	2	4,731	0.04%
2024/03/21	0	0.00	0.1	47.40	47.80	-0.1	3,893	0.00%
2024/03/15	0	0.00	2	46.33	46.40	-2	3,598	-0.06%
2024/03/11	0.5	44.80	0	0.00	44.60	0.5	3,369	0.01%
2024/03/06	0	0.00	1	44.45	44.30	-1	3,533	-0.03%
2024/03/05	0.1	44.61	0	0.00	44.45	0.1	3,730	0.00%
2024/02/29	0.1	44.65	0	0.00	45.00	0.1	4,205	0.00%
2024/02/27	2	44.65	0	0.00	44.70	2	4,284	0.05%
2024/02/23	0.3	44.80	0	0.00	44.75	0.3	4,406	0.01%
2024/02/22	0.1	44.75	0	0.00	44.95	0.1	4,516	0.00%
2024/02/16	4	44.20	0	0.00	44.20	4	4,721	0.08%
2024/02/05	0	44.45	0	0.00	44.20	0	4,695	0.00%
2024/01/16	6	44.65	0	0.00	44.50	6	4,999	0.12%
2024/01/10	0.1	44.75	0	0.00	44.95	0.1	5,037	0.00%
2023/12/29	0	0.00	1.4	46.77	46.80	-1.4	5,093	-0.03%
2023/12/25	0	0.00	0.1	45.40	45.45	-0.1	4,958	0.00%
2023/12/15	1	46.25	0	0.00	45.55	1	4,900	0.02%
2023/12/13	0.1	45.75	0	0.00	45.65	0.1	4,746	0.00%
2023/12/07	1	45.70	0	0.00	45.70	1	4,865	0.02%
2023/11/27	0	0.00	0.2	46.10	45.75	-0.2	4,290	0.00%
2023/11/21	0	0.00	1.1	46.22	46.30	-1.1	3,866	-0.03%
2023/11/17	0	0.00	8	45.74	45.80	-8	3,786	-0.21%
2023/11/14	0	0.00	5	44.70	44.80	-5	3,611	-0.14%
2023/11/07	0	0.00	1	44.70	44.90	-1	3,722	-0.03%
2023/11/03	0	0.00	1	44.30	44.60	-1	3,628	-0.03%
2023/11/01	0	0.00	5	43.75	43.55	-5	3,518	-0.14%
2023/10/30	165	42.77	0	0.00	42.70	165	3,504	4.71%	大買/鉅額交易
2023/10/27	0	0.00	12	43.63	43.95	-12	3,444	-0.35%
2023/10/26	2	42.60	0	0.00	42.85	2	3,433	0.06%
2023/10/25	0	0.00	2	43.13	43.00	-2	3,408	-0.06%
2023/10/24	2	42.60	0	0.00	42.95	2	3,391	0.06%
2023/10/20	1	43.00	0	0.00	43.00	1	3,355	0.03%
2023/10/17	1	43.50	0	0.00	43.50	1	3,293	0.03%
2023/10/13	3	43.58	0	0.00	43.50	3	3,381	0.09%
2023/10/11	0	0.00	11.4	43.90	44.35	-11.4	3,358	-0.34%
2023/10/06	0	0.00	4	43.00	43.40	-4	3,304	-0.12%
2023/10/05	1.1	42.40	0.4	42.55	42.40	0.7	3,278	0.02%
2023/10/04	14	42.30	0	0.00	42.45	14	3,233	0.43%
2023/10/03	0	43.00	0	0.00	42.85	0	3,236	0.00%
2023/09/28	0	43.20	0	0.00	43.25	0	3,496	0.00%
2023/09/27	0	0.00	3	42.95	42.85	-3	3,506	-0.09%
2023/09/26	3	42.60	0	0.00	42.60	3	3,530	0.08%
2023/09/25	0.1	43.00	0	0.00	42.95	0.1	3,537	0.00%
2023/09/22	0.5	42.85	0	0.00	43.00	0.5	3,593	0.01%
2023/09/21	1	43.00	0	0.00	42.65	1	3,592	0.03%
2023/09/20	0.1	43.45	0	0.00	43.55	0.1	3,540	0.00%
2023/09/18	0	43.50	0	0.00	43.35	0	3,574	0.00%
2023/09/14	0.1	43.50	5	43.42	43.70	-4.9	3,695	-0.13%
2023/09/12	0	0.00	3	42.80	42.80	-3	3,828	-0.08%
2023/09/11	6	42.34	0	0.00	42.55	6	3,848	0.16%
2023/09/08	0.1	42.65	0	0.00	42.65	0.1	3,842	0.00%
2023/09/06	2.1	42.31	0	0.00	42.20	2.1	3,886	0.05%
2023/09/05	0.1	42.94	0	0.00	42.70	0.1	3,837	0.00%
2023/08/31	0.1	42.75	0	0.00	42.60	0.1	3,892	0.00%
2023/08/30	0.6	42.79	0	0.00	42.80	0.6	3,829	0.02%
2023/08/29	0	43.20	0	0.00	43.20	0	3,868	0.00%
2023/08/28	0.1	42.91	2	42.95	43.00	-1.9	3,919	-0.05%
2023/08/25	0.5	42.35	0	0.00	42.40	0.5	5,038	0.01%
2023/08/24	0.1	42.78	0	0.00	42.80	0.1	5,069	0.00%
2023/08/23	0.1	42.20	0	0.00	42.10	0.1	5,143	0.00%
2023/08/22	0.4	42.40	0	0.00	42.20	0.4	5,221	0.01%
2023/08/16	2.4	42.47	0	0.00	42.35	2.4	5,309	0.04%
2023/08/15	1.2	42.92	0	0.00	42.95	1.2	5,328	0.02%
2023/08/10	0.1	44.00	0	0.00	43.85	0.1	5,421	0.00%
2023/08/07	0	0.00	4	44.21	44.35	-4	5,432	-0.07%
2023/08/02	1.1	43.88	0	0.00	43.85	1.1	5,465	0.02%
2023/07/26	0	0.00	10	44.25	44.40	-10	5,657	-0.18%
2023/07/24	11.1	43.56	0	0.00	43.50	11.1	5,727	0.19%
2023/07/21	9	44.25	0	0.00	43.90	9	5,730	0.16%
2023/07/20	0.1	44.60	0	0.00	44.40	0.1	5,713	0.00%
2023/07/19	1	44.50	0	0.00	44.30	1	5,683	0.02%
2023/07/17	0.2	44.63	7	44.65	44.70	-6.8	5,588	-0.12%
2023/07/14	0.2	44.23	0	0.00	44.40	0.2	5,600	0.00%
2023/07/12	0.1	43.74	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	0.1	43.55	0	0.00	43.50	0.1	5,576	0.00%
2023/07/07	0.8	43.52	0	0.00	43.35	0.8	5,520	0.01%
2023/07/06	1.1	44.21	0	0.00	43.40	1.1	5,453	0.02%
2023/06/30	7	45.50	0	0.00	45.40	7	5,212	0.13%
2023/06/29	0.1	45.65	0	0.00	45.65	0.1	5,183	0.00%
2023/06/27	1	45.40	0	0.00	45.45	1	5,187	0.02%
2023/06/26	0.1	45.65	0	0.00	45.45	0.1	5,194	0.00%
2023/06/21	0.1	45.70	0	0.00	45.70	0.1	5,195	0.00%
2023/06/20	3.1	45.84	0	0.00	45.70	3.1	5,185	0.06%
2023/06/16	0.1	45.70	1	46.30	45.70	-0.9	5,043	-0.02%
2023/06/15	0.1	46.40	0	0.00	46.40	0.1	4,907	0.00%
2023/06/12	2.1	46.39	0	0.00	46.25	2.1	5,126	0.04%
2023/06/06	0.1	46.25	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	0.1	46.00	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	4	45.38	0	0.00	45.40	4	5,328	0.08%
2023/06/01	15	45.52	0	0.00	45.45	15	5,281	0.28%
2023/05/31	0	45.90	0	0.00	45.15	0	5,230	0.00%
2023/05/24	4.3	46.48	0	0.00	46.85	4.3	3,914	0.11%
2023/05/23	30.1	46.99	0	0.00	47.05	30.1	3,877	0.77%
2023/05/22	0.1	47.20	0	0.00	47.50	0.1	3,863	0.00%
2023/05/19	0.1	47.00	0	0.00	47.30	0.1	3,841	0.00%
2023/05/18	0.1	47.00	0	0.00	47.15	0.1	3,813	0.00%
2023/05/17	0.3	47.05	0	0.00	47.00	0.3	3,785	0.01%
2023/05/12	2	46.00	0	0.00	46.20	2	3,720	0.05%
2023/05/11	0.5	46.40	12.3	46.45	46.50	-11.8	3,696	-0.32%
2023/05/09	0.2	46.43	0	0.00	46.50	0.2	3,644	0.00%
2023/05/08	0.1	46.25	0	0.00	46.35	0.1	3,655	0.00%
2023/05/04	0.2	45.49	0	0.00	45.55	0.2	3,600	0.00%
2023/05/03	5	45.37	0	0.00	45.50	5	3,585	0.14%
2023/05/02	0.4	46.05	0	0.00	46.00	0.4	3,576	0.01%
2023/04/27	10.1	46.05	0	0.00	46.00	10.1	3,683	0.27%
2023/04/25	0.1	46.60	0	0.00	46.50	0.1	3,620	0.00%
2023/04/21	0.1	46.35	0	0.00	46.35	0.1	3,652	0.00%
2023/04/20	0	0.00	20	46.63	46.35	-20	3,662	-0.55%
2023/04/19	20	46.25	0	0.00	46.20	20	3,727	0.54%
2023/04/18	2.2	46.68	0	0.00	46.65	2.2	3,717	0.06%
2023/04/14	0.1	47.25	0	0.00	47.50	0.1	3,787	0.00%
2023/04/12	0.1	47.00	0	0.00	47.00	0.1	3,794	0.00%
2023/04/11	0.1	46.70	0	0.00	46.95	0.1	3,834	0.00%
2023/04/10	0.1	46.85	0	0.00	46.90	0.1	3,831	0.00%
2023/04/07	0.1	46.45	0	0.00	46.40	0.1	3,843	0.00%
2023/04/06	0.1	46.65	0	0.00	46.45	0.1	3,885	0.00%
2023/03/31	0.1	46.75	0	0.00	46.95	0.1	3,880	0.00%
2023/03/30	1	46.25	0	0.00	46.30	1	3,871	0.03%
2023/03/29	0	0.00	10	46.85	46.65	-10	4,016	-0.25%
2023/03/28	0.1	46.25	10	46.45	46.25	-9.9	4,298	-0.23%
2023/03/27	0.1	46.25	0.1	46.50	46.25	0	4,302	0.00%
2023/03/22	0.1	46.00	8	46.10	46.30	-8	4,334	-0.18%
2023/03/20	0.1	45.00	0	0.00	45.15	0.1	4,414	0.00%
2023/03/15	20	45.00	0	0.00	44.60	20	4,311	0.46%
2023/03/14	2.1	44.68	0	0.00	44.55	2.1	4,320	0.05%
2023/03/13	4.1	45.36	0	0.00	45.45	4.1	4,310	0.10%
2023/03/10	5.1	46.31	0	0.00	45.85	5.1	4,257	0.12%
2023/03/09	0.1	47.25	0	0.00	47.30	0.1	4,265	0.00%
2023/03/08	0	0.00	0	47.80	47.80	0	4,446	0.00%
2023/02/20	0	0.00	4	47.60	47.80	-4	4,818	-0.08%
2023/02/17	1	46.80	0	0.00	47.15	1	4,885	0.02%
2023/02/16	0	0.00	0.3	47.01	47.10	-0.3	4,995	-0.01%
2023/02/15	0	0.00	0.3	47.10	46.80	-0.3	5,097	-0.01%
2023/02/14	0	0.00	1	47.30	47.30	-1	5,144	-0.02%
2023/02/06	0.1	46.75	0.1	46.92	46.60	0	5,497	0.00%
2023/02/02	0.1	46.75	1	46.85	46.75	-0.9	5,620	-0.02%
2023/01/30	0	0.00	1	47.55	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2	47.05	47.10	-2	5,554	-0.04%
2023/01/16	0	0.00	1	46.85	46.80	-1	5,560	-0.02%
2023/01/12	2	46.50	1	46.50	46.40	1	5,790	0.02%
2023/01/10	0	0.00	1	46.00	46.15	-1	5,860	-0.02%
2023/01/09	0	0.00	3	45.95	46.25	-3	5,910	-0.05%
2023/01/06	0	0.00	0.3	45.30	45.25	-0.3	5,947	-0.01%
2023/01/05	3	45.20	0	0.00	45.50	3	6,021	0.05%
2023/01/04	3	44.40	4	44.88	44.95	-1	6,008	-0.02%
2023/01/03	0.1	43.65	6	43.60	44.25	-5.9	6,037	-0.10%
2022/12/30	0.3	44.30	0	0.00	44.05	0.3	6,024	0.00%
2022/12/29	1.1	43.72	0	0.00	43.90	1.1	6,044	0.02%
2022/12/28	0	0.00	5	44.23	44.15	-5	6,016	-0.08%
2022/12/23	2	43.85	2	43.93	44.25	0	6,076	0.00%
2022/12/22	0	0.00	1	44.35	44.45	-1	6,119	-0.02%
2022/12/21	5.1	43.67	10	43.61	43.75	-4.9	6,124	-0.08%
2022/12/20	10.1	44.71	13	44.91	44.50	-3	6,004	-0.05%
2022/12/19	1	46.85	0	0.00	47.00	1	5,745	0.02%
2022/12/16	0	0.00	1	47.35	47.40	-1	5,811	-0.02%
2022/12/07	0	0.00	1	48.00	47.90	-1	5,824	-0.02%
2022/12/05	1.1	47.13	0	0.00	47.05	1.1	5,756	0.02%
2022/12/02	1	48.15	0	0.00	48.20	1	5,675	0.02%
2022/11/30	0.1	47.90	0	0.00	50.80	0.1	5,631	0.00%
2022/11/29	2	46.55	4	47.56	47.80	-2	5,482	-0.04%
2022/11/28	1	45.65	3	46.42	46.40	-2	5,412	-0.04%
2022/11/25	0	0.00	30	46.00	46.50	-30	5,397	-0.56%
2022/11/24	0	0.00	2	45.80	46.05	-2	5,539	-0.04%
2022/11/23	30	45.40	1	45.60	45.80	29	5,521	0.53%
2022/11/22	1	44.75	0	0.00	45.05	1	5,497	0.02%
2022/11/21	2	45.10	1	44.55	45.10	1	5,451	0.02%
2022/11/18	0.1	45.10	0	0.00	44.85	0.1	5,443	0.00%
2022/11/17	1	45.40	0	0.00	45.35	1	5,402	0.02%
2022/11/16	2	45.73	0	0.00	45.80	2	5,377	0.04%
2022/11/15	1	45.90	1	46.40	46.40	0	5,319	0.00%
2022/11/14	2	46.20	1	46.45	46.00	1	5,269	0.02%
2022/11/11	0	0.00	5.1	45.35	46.00	-5.1	5,220	-0.10%
2022/11/10	2	44.80	0	0.00	45.20	2	5,196	0.04%
2022/11/08	3	45.10	0	0.00	45.30	3	5,139	0.06%
2022/11/04	0	44.70	0	0.00	45.10	0	5,043	0.00%
2022/11/03	0	45.00	0	0.00	45.00	0	4,989	0.00%
2022/11/02	1	45.40	0	0.00	45.60	1	4,947	0.02%
2022/10/28	2	45.55	0	0.00	45.55	2	4,780	0.04%
2022/10/21	1	45.75	0	0.00	46.50	1	4,634	0.02%
2022/10/19	0	0.00	0	47.05	46.70	0	4,417	0.00%
2022/10/13	0	0.00	30	48.01	48.05	-30	4,207	-0.71%
2022/10/11	2	47.85	0	0.00	47.75	2	4,126	0.05%
2022/10/07	2	48.75	0	0.00	48.85	2	4,071	0.05%
2022/10/06	0	0.00	2	49.43	49.35	-2	4,117	-0.05%
2022/10/03	1	48.70	0	0.00	48.70	1	4,173	0.02%
2022/09/23	0	0.00	5	49.78	49.70	-5	4,288	-0.12%
2022/09/16	2	48.68	0	0.00	48.75	2	4,394	0.05%
2022/09/14	1	48.70	0	0.00	48.55	1	4,391	0.02%
2022/09/07	10	48.65	0	0.00	48.55	10	4,555	0.22%
2022/09/06	13	49.26	0	0.00	49.55	13	4,591	0.28%
2022/09/05	10	48.95	0	0.00	49.00	10	4,604	0.22%
2022/08/29	2	49.45	0	0.00	49.60	2	4,565	0.04%
2022/08/18	0	0.00	3	51.10	50.60	-3	5,492	-0.05%
2022/08/04	0	0.00	1	50.20	49.90	-1	5,845	-0.02%
2022/08/03	1	49.60	0	0.00	50.10	1	5,867	0.02%
2022/08/02	6	49.50	18	49.70	49.90	-12	5,874	-0.20%
2022/08/01	2	50.00	2	50.30	50.50	0	5,872	0.00%
2022/07/26	15	49.92	0	0.00	49.80	15	5,840	0.26%
2022/07/21	0	0.00	1	48.60	48.55	-1	5,914	-0.02%
2022/07/15	2	47.65	0	0.00	47.45	2	5,905	0.03%
2022/07/14	1	48.15	0	0.00	48.60	1	5,921	0.02%
2022/07/06	0	0.00	7	51.81	51.10	-7	5,763	-0.12%
2022/07/05	0	0.00	9	52.40	52.50	-9	5,743	-0.16%
2022/06/21	0	0.00	5	52.80	53.10	-5	5,509	-0.09%
2022/06/20	5	51.60	5	52.60	51.80	0	5,533	0.00%
2022/06/17	4	51.90	0	0.00	52.20	4	5,488	0.07%
2022/06/16	2	52.90	4	53.00	52.50	-2	5,422	-0.04%
2022/06/15	0	0.00	3	52.23	52.30	-3	5,447	-0.06%
2022/06/13	2	50.85	0	0.00	50.70	2	5,434	0.04%
2022/06/10	0	0.00	16	52.25	52.10	-16	5,306	-0.30%
2022/06/09	0	51.80	0	0.00	52.20	0	5,271	0.00%
2022/06/01	0	0.00	3	51.73	51.70	-3	5,073	-0.06%
2022/05/30	0	0.00	0.1	51.50	50.70	-0.1	4,642	0.00%
2022/05/27	0	0.00	0.2	50.90	50.90	-0.2	4,473	0.00%
2022/05/26	0	0.00	2	49.85	50.10	-2	4,352	-0.05%
2022/05/23	0	0.00	2	49.03	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	1	47.85	48.20	-1	3,976	-0.03%
2022/05/13	0	0.00	0.5	46.80	46.80	-0.5	3,830	-0.01%
2022/05/09	1	47.45	0	0.00	47.00	1	3,835	0.03%
2022/05/06	1	48.05	70	47.65	48.35	-69	3,827	-1.80%
2022/05/05	0	0.00	1	49.15	48.60	-1	3,877	-0.03%
2022/05/04	1	48.15	0	0.00	48.10	1	4,008	0.02%
2022/04/27	0	0.00	0.1	48.55	48.15	-0.1	4,143	0.00%
2022/04/11	0	0.00	2.1	50.21	50.50	-2.1	4,731	-0.04%
2022/04/08	0	0.00	0.1	49.90	50.10	-0.1	4,670	0.00%
2022/04/07	0.1	49.50	0	0.00	49.05	0.1	4,671	0.00%
2022/03/31	0.3	50.40	0	0.00	50.20	0.3	4,504	0.01%
2022/03/28	0	0.00	2	49.63	49.70	-2	4,369	-0.05%
2022/03/24	0	0.00	0	49.80	50.00	0	4,353	0.00%
2022/03/23	0	0.00	2.2	49.71	49.85	-2.2	4,291	-0.05%
2022/03/17	0.2	48.00	0	0.00	48.15	0.2	4,142	0.00%
2022/03/08	1	45.10	0	0.00	44.80	1	4,030	0.02%
2022/02/24	0.1	46.20	0	0.00	46.25	0.1	3,985	0.00%
2022/02/22	0.1	47.63	0	0.00	47.15	0.1	3,970	0.00%
2022/02/18	2	48.28	0	0.00	48.00	2	4,030	0.05%
2022/02/11	0	0.00	2	49.30	49.30	-2	3,981	-0.05%
2022/01/11	0	0.00	1	48.50	48.70	-1	2,791	-0.04%
2021/12/02	0	0.00	3	46.83	47.00	-3	3,029	-0.10%
2021/11/24	0	0.00	1	47.30	47.55	-1	3,150	-0.03%
2021/11/19	1	46.75	1	46.75	46.75	0	3,371	0.00%
2021/10/07	0	0.00	0.3	44.10	44.20	-0.3	3,744	-0.01%
2021/09/29	0.1	43.90	0	0.00	44.05	0.1	3,719	0.00%
2021/09/27	0	0.00	0	44.80	44.80	0	3,675	0.00%
2021/09/16	0	0.00	1	46.05	46.00	-1	3,548	-0.03%
2021/09/01	0	0.00	2	44.95	44.65	-2	3,480	-0.06%
2021/08/31	0	0.00	1.2	44.29	45.00	-1.2	3,425	-0.03%
2021/08/30	0	0.00	1	44.30	44.30	-1	3,336	-0.03%
2021/08/27	0.1	43.55	1	43.80	43.90	-1	3,196	-0.03%
2021/08/26	2	40.80	0	0.00	41.60	2	2,980	0.07%
2021/08/25	0	0.00	1	40.90	41.25	-1	2,934	-0.03%
2021/08/20	0	40.50	0	0.00	40.25	0	3,041	0.00%
2021/08/19	0.1	40.70	0	0.00	40.55	0.1	3,611	0.00%
2021/08/16	0	41.20	0	0.00	41.15	0	3,708	0.00%
2021/08/12	1	41.55	0	0.00	41.60	1	3,840	0.03%
2021/08/11	0	41.50	0	0.00	41.70	0	3,897	0.00%
2021/08/10	0	41.65	0	0.00	41.60	0	3,973	0.00%
2021/07/30	0	41.75	0	0.00	41.75	0	4,537	0.00%
2021/07/29	0.1	41.75	1	41.80	41.85	-1	4,574	-0.02%
2021/07/28	4.1	41.12	0	0.00	41.30	4.1	4,553	0.09%
2021/07/26	1	44.90	3	44.90	45.00	-2	4,526	-0.04%
2021/07/20	0.1	44.80	2	44.70	44.65	-1.9	4,684	-0.04%
2021/07/15	5	45.45	5	45.45	45.45	0	4,750	0.00%
2021/07/13	2	45.35	0	0.00	45.40	2	4,843	0.04%
2021/06/28	1	45.10	0	0.00	45.20	1	5,181	0.02%
2021/06/21	0.3	43.63	0	0.00	43.50	0.3	5,292	0.01%
2021/06/02	0	0.00	3	45.25	45.50	-3	5,888	-0.05%
2021/05/27	2	43.98	0	0.00	45.60	2	6,010	0.03%
2021/05/25	0	0.00	7	45.17	45.20	-7	5,631	-0.12%
2021/05/21	0	0.00	1	44.30	44.35	-1	5,571	-0.02%
2021/05/20	0	0.00	30	43.40	43.35	-30	5,513	-0.54%
2021/05/18	5	42.40	1	43.55	43.60	4	5,446	0.07%
2021/05/17	2	41.55	0	0.00	41.30	2	5,458	0.04%
2021/05/12	1	41.00	5	43.30	41.50	-4	5,268	-0.08%
2021/05/10	0	0.00	1	44.75	44.50	-1	5,059	-0.02%
2021/05/07	0	0.00	2	44.00	44.05	-2	5,133	-0.04%
2021/05/06	0	0.00	2	43.80	43.90	-2	5,165	-0.04%
2021/05/05	1	42.50	0	0.00	42.45	1	5,123	0.02%
2021/04/28	0	0.00	1	43.60	43.95	-1	5,160	-0.02%
2021/04/27	0	0.00	5	43.35	43.50	-5	5,269	-0.09%
2021/04/23	6	42.98	0	0.00	43.00	6	5,228	0.11%
2021/04/22	3	42.50	0	0.00	42.60	3	5,200	0.06%
2021/04/21	1	42.45	0	0.00	42.45	1	5,186	0.02%
2021/04/15	0	0.00	0	42.20	42.15	0	5,255	0.00%
2021/04/14	0	0.00	11	42.29	42.40	-11	5,288	-0.21%
2021/04/13	10	42.23	0	0.00	42.10	10	5,275	0.19%
2021/04/12	0	0.00	3	41.95	41.90	-3	5,238	-0.06%
2021/04/06	1	41.35	0	0.00	41.20	1	5,352	0.02%
2021/03/25	0.1	40.85	0	0.00	41.15	0.1	5,066	0.00%
2021/03/18	2	40.85	0.1	41.04	40.80	1.9	5,025	0.04%
2021/03/15	0	0.00	3	41.43	41.25	-3	5,112	-0.06%
2021/03/12	0	0.00	2	40.80	41.00	-2	5,124	-0.04%
2021/03/11	0	0.00	1	41.30	40.65	-1	5,153	-0.02%
2021/03/10	3	40.32	0	0.00	40.70	3	5,100	0.06%
2021/03/04	0	0.00	0.2	39.70	39.65	-0.2	5,061	0.00%
2021/02/26	79.2	39.60	0	0.00	39.90	79.2	4,912	1.61%
2021/02/25	0	0.00	3	40.45	40.80	-3	4,739	-0.06%
2021/02/23	0.1	39.50	0	0.00	39.85	0.1	4,696	0.00%
2021/02/22	0.2	39.60	0.4	39.55	39.25	-0.2	4,691	0.00%
2021/02/19	3	39.15	0	0.00	39.20	3	4,714	0.06%
2021/02/18	0	0.00	0	39.75	39.65	0	4,731	0.00%
2021/02/17	94.3	38.88	0	0.00	39.70	94.3	4,769	1.98%
2021/02/05	0.2	38.85	0	0.00	38.75	0.2	4,674	0.00%
2021/02/04	0	0.00	0.1	38.76	38.70	-0.1	4,665	0.00%
2021/02/03	0.2	38.52	0	0.00	38.70	0.2	4,755	0.00%
2021/02/01	0	0.00	0	38.45	38.20	0	4,825	0.00%
2021/01/29	0.2	38.15	0	0.00	37.40	0.2	4,785	0.00%
2021/01/28	3.1	38.28	0	0.00	38.25	3.1	4,680	0.07%
2021/01/26	0	0.00	0	38.90	38.60	0	4,602	0.00%
2021/01/21	0	0.00	4	39.45	39.10	-4	4,588	-0.09%
2021/01/20	3.2	39.69	0	0.00	39.00	3.2	4,531	0.07%
2021/01/19	0	41.30	0	0.00	41.10	0	4,362	0.00%
2021/01/18	0	0.00	1	41.30	41.20	-1	4,329	-0.02%
2021/01/13	0	0.00	0.1	41.70	42.20	-0.1	4,386	0.00%
2021/01/11	1.1	42.08	0	0.00	42.45	1.1	4,384	0.03%
2021/01/08	0	0.00	1	42.50	42.50	-1	4,359	-0.02%
2021/01/06	1	41.10	0	0.00	41.00	1	4,254	0.02%
2021/01/05	0	0.00	12	41.25	41.35	-12	4,220	-0.28%
2020/12/31	2	41.15	1	41.15	41.10	1	4,149	0.02%
2020/12/30	0	0.00	0.2	40.80	41.05	-0.2	4,085	0.00%
2020/12/24	0.2	39.55	0	0.00	39.55	0.2	4,090	0.00%
2020/12/17	1.5	40.22	1	40.25	40.25	0.5	4,375	0.01%
2020/12/16	0.1	40.00	0	0.00	40.25	0.1	4,380	0.00%
2020/12/15	0.1	39.60	0.1	39.70	39.70	0	4,375	0.00%
2020/12/14	0.1	40.00	0	0.00	39.95	0.1	4,362	0.00%
2020/12/11	0	0.00	3	39.85	40.00	-3	4,364	-0.07%
2020/12/10	1	38.85	0	0.00	39.05	1	4,261	0.02%
2020/12/09	1	38.45	0	0.00	39.15	1	4,238	0.02%
2020/12/08	1.1	39.22	1	39.10	38.95	0.1	4,158	0.00%
2020/12/03	0	0.00	1	40.00	40.00	-1	4,081	-0.02%
2020/12/02	0	39.45	0	0.00	39.90	0	4,113	0.00%
2020/12/01	1	39.20	0	0.00	39.90	1	4,135	0.02%
2020/11/30	1.1	39.53	0	0.00	39.00	1.1	4,131	0.03%
2020/11/27	0.1	40.00	0	0.00	39.90	0.1	3,938	0.00%
2020/11/24	0.1	40.30	0	0.00	40.30	0.1	4,045	0.00%
2020/11/18	1	40.85	0	0.00	40.95	1	4,134	0.02%
2020/11/17	0	0.00	1	40.40	40.60	-1	4,144	-0.02%
2020/11/12	0.2	40.00	0	0.00	39.80	0.2	4,197	0.00%
2020/11/11	0	0.00	0.6	40.20	40.20	-0.6	4,196	-0.01%
2020/11/10	1	39.40	1	39.50	39.55	0	4,093	0.00%
2020/11/04	1	38.10	0	0.00	38.20	1	4,007	0.02%
2020/10/28	2	37.95	1	37.90	38.10	1	3,951	0.03%
2020/10/27	1	37.80	1	38.15	38.05	0	3,992	0.00%
2020/10/26	0.1	38.40	0	0.00	38.30	0.1	4,014	0.00%
2020/10/23	1	38.30	0	0.00	38.20	1	4,040	0.02%
2020/10/22	2	38.45	0	0.00	38.50	2	4,100	0.05%
2020/10/19	0	0.00	1	38.45	38.20	-1	4,045	-0.02%
2020/10/14	4	38.59	0	0.00	38.55	4	3,997	0.10%
2020/10/12	10	38.55	0	0.00	38.95	10	4,027	0.25%
2020/10/06	1	39.20	1	39.40	39.30	0	4,228	0.00%
2020/09/29	0	0.00	1	39.15	39.10	-1	4,224	-0.02%
2020/09/28	0	0.00	4	39.18	39.40	-4	4,249	-0.09%
2020/09/25	8	38.24	4	38.20	38.40	4	4,276	0.09%
2020/09/24	2	37.48	0	0.00	37.35	2	4,235	0.05%
2020/09/22	2	39.50	0	0.00	39.50	2	4,105	0.05%
2020/09/21	1	40.20	0	0.00	40.20	1	4,069	0.02%
2020/09/17	4	40.34	0	0.00	40.30	4	4,079	0.10%
2020/09/16	0	0.00	1	41.00	41.00	-1	4,079	-0.02%
2020/09/14	0	0.00	1	40.30	40.90	-1	4,204	-0.02%
2020/09/10	3	40.30	0	0.00	40.35	3	4,270	0.07%
2020/09/07	2	41.03	0	0.00	40.90	2	4,374	0.05%
2020/09/01	3	41.53	0	0.00	41.75	3	4,454	0.07%
2020/08/28	2	41.85	0	0.00	42.20	2	4,500	0.04%
2020/08/25	3	42.07	0	0.00	42.35	3	4,657	0.06%
2020/08/21	1	41.90	0	0.00	41.80	1	4,710	0.02%
2020/08/20	1	41.60	0	0.00	41.55	1	4,726	0.02%
2020/08/11	0	0.00	1	44.00	43.40	-1	4,824	-0.02%
2020/08/03	1	41.65	0	0.00	41.45	1	4,872	0.02%
2020/07/27	0	0.00	1	42.55	42.50	-1	4,935	-0.02%
2020/07/24	0	0.00	12	43.79	43.55	-12	4,958	-0.24%
2020/07/23	0	0.00	4	44.61	44.60	-4	4,972	-0.08%
2020/07/21	1	45.50	0	0.00	45.50	1	5,053	0.02%
2020/07/06	2	47.40	0	0.00	47.45	2	5,132	0.04%
2020/07/02	0	0.00	4	46.70	46.80	-4	5,184	-0.08%
2020/07/01	0	0.00	4	46.00	46.20	-4	5,234	-0.08%
2020/06/30	2	45.40	0	0.00	45.55	2	5,274	0.04%
2020/06/17	4	45.20	0	0.00	45.40	4	5,694	0.07%
2020/06/08	0	0.00	1	45.45	46.00	-1	6,759	-0.01%
2020/06/04	9	45.06	5	45.26	45.10	4	6,977	0.06%
2020/06/03	10	44.33	2	44.50	44.75	8	7,157	0.11%
2020/06/01	0	0.00	2	43.15	43.50	-2	7,206	-0.03%
2020/05/28	0	0.00	1	42.20	42.20	-1	7,047	-0.01%
2020/05/19	2	43.20	1	43.45	43.35	1	7,027	0.01%
2020/05/15	1	42.20	0	0.00	42.25	1	7,038	0.01%
2020/05/13	1	43.25	0	0.00	43.10	1	6,953	0.01%
2020/05/12	0	0.00	1	42.85	43.45	-1	6,996	-0.01%
2020/05/11	0	0.00	10	44.35	44.05	-10	6,939	-0.14%
2020/05/04	1	42.10	0	0.00	42.40	1	6,921	0.01%
2020/04/29	4	43.75	0	0.00	43.70	4	6,907	0.06%
2020/04/21	0	0.00	1	41.05	40.95	-1	7,139	-0.01%
2020/04/17	11	42.86	1	44.20	42.70	10	7,175	0.14%
2020/04/15	0	0.00	1	43.40	43.20	-1	7,024	-0.01%
2020/04/10	0	0.00	2	41.15	41.10	-2	6,883	-0.03%
2020/04/09	1	40.20	0	0.00	40.35	1	6,840	0.01%
2020/04/08	3	40.13	1	40.10	40.40	2	6,811	0.03%
2020/04/07	2	39.33	0	0.00	39.90	2	6,741	0.03%
2020/04/01	1	38.75	0	0.00	38.50	1	6,628	0.02%
2020/03/24	0	0.00	1	37.50	38.70	-1	6,220	-0.02%
2020/03/23	1	35.75	1	36.10	35.65	0	6,044	0.00%
2020/03/20	4	36.68	4	36.61	37.45	0	6,058	0.00%
2020/03/19	3	35.15	31	35.01	35.00	-28	5,875	-0.48%
2020/03/17	0	0.00	15	37.95	38.25	-15	5,582	-0.27%
2020/03/13	5	40.54	2	40.78	42.20	3	5,213	0.06%
2020/03/12	2	44.35	0	0.00	44.30	2	4,979	0.04%
2020/03/10	1	47.50	0	0.00	47.40	1	4,691	0.02%
2020/03/09	5	46.90	1	48.40	46.10	4	4,548	0.09%
2020/03/06	3	49.68	0	0.00	49.60	3	4,262	0.07%
2020/03/04	0	0.00	1	50.40	50.40	-1	4,292	-0.02%
2020/02/27	1	50.30	6	50.30	50.30	-5	4,411	-0.11%
2020/02/26	2	50.25	5	50.80	50.70	-3	4,339	-0.07%
2020/02/25	1	50.30	0	0.00	50.90	1	4,304	0.02%
2020/02/24	5	50.98	0	0.00	50.90	5	4,293	0.12%
2020/02/20	0	0.00	0.1	52.00	51.90	-0.1	4,238	0.00%
2020/02/19	0	0.00	50	51.60	52.10	-50	4,226	-1.18%
2020/02/05	0	0.00	1	50.10	50.10	-1	4,500	-0.02%
2020/01/30	11	50.61	0	0.00	50.10	11	4,312	0.26%
2020/01/17	0	0.00	2	52.60	52.80	-2	4,099	-0.05%
2020/01/14	0	0.00	4	52.53	52.70	-4	4,215	-0.09%
2020/01/13	0	0.00	1	52.00	52.00	-1	4,186	-0.02%
2020/01/10	0	0.00	1	50.80	51.00	-1	4,427	-0.02%
2020/01/07	4	51.10	0	0.00	50.90	4	4,518	0.09%
2020/01/06	1	52.00	0	0.00	51.70	1	4,590	0.02%
2019/12/23	1	52.40	0	0.00	52.70	1	5,081	0.02%
2019/12/20	0	0.00	1	52.10	52.50	-1	5,206	-0.02%
2019/12/13	0	0.00	3	51.00	50.90	-3	7,225	-0.04%
2019/12/12	1	50.80	0	0.00	50.60	1	7,321	0.01%
2019/12/11	1	50.10	0	0.00	50.00	1	7,606	0.01%
2019/11/29	4	49.93	1	50.00	49.90	3	8,988	0.03%
2019/11/21	0	0.00	1	51.70	51.60	-1	9,345	-0.01%
2019/11/20	0	0.00	1	52.10	52.10	-1	9,471	-0.01%
2019/11/14	0	0.00	0.1	51.50	51.50	-0.1	10,009	0.00%
2019/11/13	1	51.60	0	0.00	51.60	1	10,077	0.01%
2019/11/12	1	52.60	1	52.70	52.90	0	10,066	0.00%
2019/11/11	1	52.50	0	0.00	52.50	1	10,108	0.01%
2019/11/07	0	0.00	2	53.70	53.40	-2	10,253	-0.02%
2019/10/31	0	0.00	1	52.50	52.50	-1	10,413	-0.01%
2019/10/30	0	0.00	2	52.25	52.50	-2	10,440	-0.02%
2019/10/29	2	51.80	2	51.85	51.80	0	10,581	0.00%
2019/10/25	0	0.00	1	52.20	52.10	-1	10,630	-0.01%
2019/10/24	0	0.00	1	51.90	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	2	51.25	51.20	-2	10,763	-0.02%
2019/10/22	0	0.00	2	51.35	51.50	-2	10,847	-0.02%
2019/10/21	0	0.00	3	51.03	51.20	-3	10,832	-0.03%
2019/10/18	0	0.00	13	50.95	51.00	-13	10,784	-0.12%
2019/10/15	0	0.00	1	51.90	51.90	-1	10,440	-0.01%
2019/10/14	0	0.00	2	51.90	51.90	-2	10,441	-0.02%
2019/10/09	1	50.10	0	0.00	50.20	1	10,390	0.01%
2019/10/08	0	0.00	1	51.60	50.80	-1	10,333	-0.01%
2019/10/03	0	0.00	3	50.40	51.30	-3	10,339	-0.03%
2019/09/27	0	0.00	1	52.40	52.10	-1	10,367	-0.01%
2019/09/26	1	52.00	0	0.00	52.10	1	10,338	0.01%
2019/09/24	0	0.00	3	54.20	54.00	-3	10,140	-0.03%
2019/09/17	2	54.95	0	0.00	54.70	2	8,011	0.02%
2019/09/16	2	55.70	0	0.00	56.00	2	7,890	0.03%
2019/09/12	0	0.00	2	54.70	54.60	-2	7,586	-0.03%
2019/09/09	1	53.90	2	54.25	54.90	-1	7,321	-0.01%
2019/09/06	0	0.00	3	53.40	53.30	-3	7,064	-0.04%
2019/09/05	1	51.20	0	0.00	51.30	1	6,784	0.01%
2019/09/04	1	49.90	0	0.00	51.10	1	6,777	0.01%
2019/09/02	0	0.00	3	51.50	50.70	-3	6,610	-0.05%
2019/08/26	1	49.85	0	0.00	50.00	1	6,280	0.02%
2019/08/23	0	0.00	1	49.70	49.75	-1	6,204	-0.02%
2019/08/22	0	48.95	0	0.00	48.70	0	6,189	0.00%
2019/08/21	3	46.75	2	47.30	47.65	1	6,519	0.02%
2019/08/16	3	47.50	0	0.00	48.00	3	6,638	0.05%
2019/08/14	0	0.00	1	47.35	47.10	-1	6,618	-0.02%
2019/08/13	4	46.80	1	46.90	46.80	3	6,763	0.04%
2019/08/05	0	0.00	1	49.75	50.00	-1	6,615	-0.02%
2019/07/31	2	50.20	0	0.00	51.40	2	6,402	0.03%
2019/07/30	1	51.50	0	0.00	51.40	1	6,237	0.02%
2019/07/25	2	51.95	0	0.00	51.70	2	6,292	0.03%
2019/07/22	0	0.00	6	56.10	56.00	-6	6,103	-0.10%
2019/07/08	0	0.00	1	56.30	56.30	-1	6,077	-0.02%
2019/07/05	1	57.20	0	0.00	57.40	1	6,039	0.02%
2019/07/03	1	55.80	0	0.00	55.60	1	6,021	0.02%
2019/06/28	3	56.77	0	0.00	56.20	3	6,002	0.05%
2019/06/27	0	0.00	1	57.80	57.70	-1	5,974	-0.02%
2019/06/12	1	56.10	1	57.10	56.10	0	6,180	0.00%
2019/06/10	0	0.00	1	58.20	58.20	-1	6,415	-0.02%
2019/06/05	2	58.00	0	0.00	57.40	2	6,509	0.03%
2019/06/03	1	57.20	0	0.00	57.70	1	6,571	0.02%
2019/05/31	0	0.00	1	58.00	58.10	-1	6,590	-0.02%
2019/05/30	0	0.00	2	57.15	57.50	-2	6,664	-0.03%
2019/05/29	4	56.03	0	0.00	56.20	4	7,396	0.05%
2019/05/28	0	0.00	2	57.40	57.40	-2	10,894	-0.02%
2019/05/24	0	0.00	1	56.00	57.80	-1	10,925	-0.01%
2019/05/23	0	0.00	10	54.70	54.90	-10	10,937	-0.09%
2019/05/22	0	0.00	1	53.80	53.90	-1	11,227	-0.01%
2019/05/21	0	0.00	7	53.37	53.80	-7	11,442	-0.06%
2019/05/20	6	53.00	0	0.00	52.60	6	11,663	0.05%
2019/05/16	0	0.00	2	50.90	51.00	-2	11,892	-0.02%
2019/05/14	0	0.00	5	50.50	50.90	-5	12,395	-0.04%
2019/04/30	0	0.00	2	49.80	49.80	-2	13,245	-0.02%
2019/04/26	1	48.10	0	0.00	48.90	1	13,278	0.01%
2019/04/18	2	48.15	0	0.00	48.55	2	14,028	0.01%
2019/04/16	1	48.55	0	0.00	48.85	1	14,155	0.01%
2019/04/15	0	0.00	1	48.75	48.90	-1	14,187	-0.01%
2019/04/12	0	0.00	2	48.70	48.70	-2	14,208	-0.01%
2019/04/08	1	48.10	1	48.50	48.10	0	14,264	0.00%
2019/03/29	0	0.00	25	48.75	48.70	-25	14,204	-0.18%
2019/03/28	0	0.00	1	47.40	48.00	-1	14,310	-0.01%
2019/03/20	20	47.68	3	47.32	47.90	17	14,275	0.12%
2019/03/14	1	46.95	1	46.95	47.10	0	14,105	0.00%
2019/03/13	0	0.00	1	46.20	46.50	-1	14,027	-0.01%
2019/03/08	0	0.00	3	45.03	44.95	-3	13,719	-0.02%
2019/03/07	2	45.55	0	0.00	45.50	2	13,759	0.01%
2019/03/05	3	45.85	0	0.00	46.10	3	13,745	0.02%
2019/03/04	2	45.75	0	0.00	46.10	2	13,664	0.01%
2019/02/26	3	45.23	0	0.00	44.90	3	9,352	0.03%
2019/02/25	2	45.53	0	0.00	45.70	2	9,048	0.02%
2019/02/21	1	46.50	0	0.00	47.65	1	8,393	0.01%
2019/02/19	9	45.43	0	0.00	45.20	9	7,864	0.11%
2019/02/15	10	44.95	0	0.00	45.00	10	7,540	0.13%
2019/02/12	0	0.00	4	45.44	44.70	-4	7,076	-0.06%
2019/01/28	0	0.00	1	42.95	43.30	-1	6,485	-0.02%
2019/01/17	0	0.00	1	43.15	43.05	-1	6,836	-0.01%
2019/01/16	4	43.21	4	42.64	42.60	0	6,917	0.00%
2019/01/10	1	41.10	4	41.04	41.20	-3	6,906	-0.04%
2019/01/09	1	40.85	1	40.70	40.70	0	6,758	0.00%
2019/01/08	1	39.95	0	0.00	39.95	1	6,606	0.02%
2018/12/27	0	0.00	2	40.10	40.15	-2	6,359	-0.03%
2018/12/19	0	0.00	1	40.00	40.15	-1	5,909	-0.02%
2018/12/13	0	0.00	1	39.60	39.65	-1	5,676	-0.02%
2018/12/06	1	38.70	1	39.05	38.80	0	5,589	0.00%
2018/12/04	0	0.00	0.1	39.30	39.20	-0.1	5,514	0.00%
2018/12/03	1	39.60	0	0.00	39.80	1	5,553	0.02%
2018/11/28	0	0.00	1	39.00	39.10	-1	5,337	-0.02%
2018/11/27	0	0.00	2	39.60	39.60	-2	5,276	-0.04%
2018/11/20	2	39.05	0	0.00	38.90	2	4,922	0.04%
2018/11/08	0	0.00	2	39.85	39.90	-2	4,128	-0.05%
2018/11/07	2	39.70	0	0.00	39.95	2	4,057	0.05%
2018/11/06	3	39.03	0	0.00	38.95	3	3,813	0.08%
2018/11/01	0	0.00	1	38.45	38.50	-1	3,550	-0.03%
2018/10/31	0	0.00	1	38.60	38.45	-1	3,506	-0.03%
2018/10/30	1	38.35	4	38.45	38.40	-3	3,406	-0.09%
2018/10/29	3	37.35	3	36.83	37.35	0	3,056	0.00%
2018/10/26	2	36.25	0	0.00	36.45	2	2,881	0.07%
2018/10/24	0	0.00	2	36.75	36.80	-2	2,647	-0.08%
2018/10/22	1	37.90	1	37.70	37.35	0	2,391	0.00%
2018/10/19	5	35.55	0	0.00	36.90	5	2,126	0.24%