上海商銀 (5876)-台新-新營券商分點個股進出

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
38.35
漲跌
▼0.60
漲幅
-1.54%
成交量
19,587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

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	8	38.71	0	0.00	38.35	8	8,722	0.09%
2024/11/20	4	39.06	0	0.00	38.95	4	8,480	0.05%
2024/11/19	3	39.50	0	0.00	39.25	3	8,295	0.04%
2024/11/18	0	0.00	6	40.09	39.60	-6	8,072	-0.07%
2024/11/15	0	0.00	20	39.88	39.60	-20	7,859	-0.25%
2024/11/14	0	0.00	30	39.65	39.70	-30	7,793	-0.38%
2024/11/12	0	0.00	1	39.20	39.20	-1	7,616	-0.01%
2024/11/11	1	38.65	0	0.00	39.30	1	7,493	0.01%
2024/11/08	1	38.90	0	0.00	38.90	1	7,426	0.01%
2024/11/07	0	0.00	1	39.40	39.35	-1	7,416	-0.01%
2024/11/01	1	39.35	0	0.00	39.60	1	7,723	0.01%
2024/10/29	0	0.00	15	39.58	39.90	-15	7,834	-0.19%
2024/10/28	0	39.30	0	0.00	39.30	0	7,887	0.00%
2024/10/24	0	0.00	1	39.15	39.10	-1	7,972	-0.01%
2024/10/23	1	39.00	0	0.00	39.00	1	8,045	0.01%
2024/10/22	0	0.00	1	39.55	39.60	-1	8,019	-0.01%
2024/10/21	5	39.06	0	0.00	39.25	5	8,117	0.06%
2024/10/18	0	0.00	1	39.35	39.65	-1	8,241	-0.01%
2024/10/16	1	38.55	0	0.00	38.75	1	8,648	0.01%
2024/10/15	1	39.00	2	38.78	39.10	-1	8,801	-0.01%
2024/10/14	1	38.50	0	0.00	38.70	1	8,880	0.01%
2024/10/09	3	38.85	1	38.70	38.70	2	9,219	0.02%
2024/10/08	6	39.25	0	0.00	39.10	6	9,392	0.06%
2024/10/07	4	39.48	1	40.25	40.25	3	9,269	0.03%
2024/10/04	7	38.67	2	38.85	39.00	5	9,174	0.05%
2024/10/01	3.1	38.34	0	0.00	38.35	3.1	8,972	0.03%
2024/09/30	9	39.02	0	0.00	38.60	9	8,905	0.10%
2024/09/26	1	39.35	0	0.00	39.45	1	8,751	0.01%
2024/09/25	1	39.10	2	39.18	39.55	-1	8,632	-0.01%
2024/09/23	20	38.70	0	0.00	38.85	20	8,493	0.24%
2024/09/20	11.5	38.70	0	0.00	38.60	11.5	8,409	0.14%
2024/09/19	3	38.32	1	38.80	39.45	2	8,330	0.02%
2024/09/18	2	38.40	1	38.50	38.50	1	8,246	0.01%
2024/09/13	1	38.25	0	0.00	38.20	1	8,241	0.01%
2024/09/10	1	38.35	0	0.00	38.50	1	8,059	0.01%
2024/09/09	12	38.51	0	0.00	38.70	12	8,050	0.15%
2024/09/06	20	38.85	0	0.00	39.20	20	7,964	0.25%
2024/09/05	1	38.75	2	38.80	38.25	-1	7,972	-0.01%
2024/09/04	11.2	38.31	10	38.30	38.20	1.2	7,933	0.02%
2024/09/03	1	39.60	0	0.00	39.60	1	7,771	0.01%
2024/08/29	1	40.10	0	0.00	40.00	1	7,870	0.01%
2024/08/27	3.2	40.38	0	0.00	40.30	3.2	9,002	0.04%
2024/08/23	0	0.00	1	40.85	40.80	-1	9,137	-0.01%
2024/08/21	3	40.43	2	40.70	40.60	1	9,347	0.01%
2024/08/19	1	41.25	0	0.00	41.15	1	9,677	0.01%
2024/08/15	0.1	41.55	0	0.00	41.05	0.1	10,051	0.00%
2024/08/14	0	0.00	1	41.35	41.55	-1	10,337	-0.01%
2024/08/12	0	0.00	1	40.50	40.35	-1	10,558	-0.01%
2024/08/09	0	0.00	1	40.30	40.00	-1	10,628	-0.01%
2024/08/08	1.1	39.21	0	0.00	39.30	1.1	10,607	0.01%
2024/08/07	2	39.00	0	0.00	40.05	2	10,553	0.02%
2024/08/05	1.2	38.74	2	38.33	38.60	-0.8	10,289	-0.01%
2024/08/02	1.1	40.23	0	0.00	40.60	1.1	10,108	0.01%
2024/08/01	1.3	41.18	0	0.00	41.20	1.3	9,972	0.01%
2024/07/29	0	0.00	1	41.50	41.55	-1	9,840	-0.01%
2024/07/26	1	41.75	0	0.00	41.70	1	9,765	0.01%
2024/07/19	0.2	42.25	2	42.05	42.20	-1.8	9,459	-0.02%
2024/07/17	21.2	43.32	0	0.00	42.65	21.2	9,136	0.23%
2024/07/16	2	44.75	0	0.00	45.10	2	8,815	0.02%
2024/07/10	5.9	45.10	0	0.00	44.50	5.9	8,251	0.07%
2024/07/08	0	0.00	3	46.05	46.00	-3	8,005	-0.04%
2024/07/03	2	46.00	0	0.00	46.15	2	7,840	0.03%
2024/06/27	0	0.00	1	45.40	45.65	-1	7,933	-0.01%
2024/06/13	0	0.00	0	45.90	45.55	0	8,931	0.00%
2024/06/04	0	46.05	0	0.00	45.80	0	8,915	0.00%
2024/05/22	0	0.00	2	47.53	47.80	-2	6,751	-0.03%
2024/05/21	0	0.00	5	47.25	47.25	-5	6,474	-0.08%
2024/05/20	0	0.00	1	47.35	47.50	-1	6,319	-0.02%
2024/05/14	0	0.00	1	45.95	45.90	-1	5,605	-0.02%
2024/05/06	0	0.00	15.4	46.81	46.90	-15.4	5,398	-0.29%
2024/05/03	0	0.00	0	47.20	47.00	0	5,332	0.00%
2024/04/30	0	0.00	5	46.50	46.45	-5	5,131	-0.10%
2024/04/26	0	0.00	1	45.35	45.05	-1	5,005	-0.02%
2024/04/25	0	45.35	0	0.00	45.20	0	5,001	0.00%
2024/04/22	0	0.00	0.1	45.50	45.55	-0.1	5,059	0.00%
2024/04/19	5.6	45.11	1	45.35	45.00	4.6	5,005	0.09%
2024/04/17	0	46.10	0	0.00	46.40	0	4,808	0.00%
2024/04/15	1	47.15	6	47.38	47.40	-5	4,807	-0.10%
2024/04/10	0	0.00	7	47.40	47.45	-7	4,670	-0.15%
2024/04/09	0	0.00	1	46.85	46.85	-1	4,656	-0.02%
2024/04/03	7	46.01	3	46.25	45.95	4	4,637	0.09%
2024/04/02	1	46.57	1	46.35	46.35	0	4,661	0.00%
2024/04/01	6.7	47.18	2	46.55	46.50	4.6	4,731	0.10%
2024/03/29	0	0.00	3.1	48.41	48.35	-3.1	4,637	-0.07%
2024/03/28	33.1	47.90	30.1	48.16	48.25	2.9	4,280	0.07%
2024/03/27	2	47.10	0	0.00	48.00	2	4,031	0.05%
2024/03/25	3	47.35	0	0.00	46.90	3	3,980	0.08%
2024/03/21	0	0.00	2	47.75	47.80	-2	3,893	-0.05%
2024/03/14	0	45.95	5	46.10	46.20	-5	3,455	-0.14%
2024/03/13	0	0.00	1	45.15	45.40	-1	3,384	-0.03%
2024/03/08	0	0.00	1	44.50	44.75	-1	3,436	-0.03%
2024/03/04	0	0.00	0.2	44.65	44.70	-0.2	3,840	-0.01%
2024/02/29	0	0.00	1	44.95	45.00	-1	4,205	-0.02%
2024/01/29	0	0.00	2	45.00	45.00	-2	4,739	-0.04%
2024/01/26	0	0.00	2	44.40	44.70	-2	4,812	-0.04%
2024/01/25	1	44.35	0	0.00	44.30	1	4,861	0.02%
2024/01/24	0.1	44.60	2	44.55	44.35	-1.9	4,902	-0.04%
2024/01/22	0	0.00	2	44.35	44.30	-2	5,007	-0.04%
2024/01/15	0	0.00	3	45.48	45.20	-3	4,947	-0.06%
2024/01/10	5	44.95	0	0.00	44.95	5	5,037	0.10%
2024/01/08	0	0.00	4	46.60	46.30	-4	4,923	-0.08%
2023/12/28	0	0.00	1	46.70	46.85	-1	5,099	-0.02%
2023/12/01	0	0.00	2	45.88	46.00	-2	4,742	-0.04%
2023/11/27	0	0.00	2	46.60	45.75	-2	4,290	-0.05%
2023/11/21	0	0.00	1	46.40	46.30	-1	3,866	-0.03%
2023/11/17	0	0.00	2	45.80	45.80	-2	3,786	-0.05%
2023/11/07	0	0.00	1	44.45	44.90	-1	3,722	-0.03%
2023/11/06	0	0.00	2	44.65	44.65	-2	3,685	-0.05%
2023/11/03	0	0.00	8	44.36	44.60	-8	3,628	-0.22%
2023/10/30	1	42.70	0	0.00	42.70	1	3,504	0.03%
2023/10/12	2	44.20	0	0.00	44.40	2	3,372	0.06%
2023/10/04	1	42.40	0	0.00	42.45	1	3,233	0.03%
2023/09/14	0	0.00	3	43.15	43.70	-3	3,695	-0.08%
2023/09/12	0.2	42.70	0	0.00	42.80	0.2	3,828	0.01%
2023/09/08	0	0.00	10	42.65	42.65	-10	3,842	-0.26%
2023/09/06	2	42.40	0	0.00	42.20	2	3,886	0.05%
2023/08/28	0	42.70	0	0.00	43.00	0	3,919	0.00%
2023/08/23	2	42.05	1	42.10	42.10	1	5,143	0.02%
2023/08/21	0	0.00	1	42.60	42.65	-1	5,308	-0.02%
2023/08/17	4	41.68	41	41.71	42.00	-37	5,352	-0.69%
2023/08/16	0.2	42.63	1	42.50	42.35	-0.8	5,309	-0.02%
2023/08/15	4	42.99	0	0.00	42.95	4	5,328	0.08%
2023/08/02	0	0.00	1	44.10	43.85	-1	5,465	-0.02%
2023/07/31	40	44.45	0	0.00	44.05	40	5,505	0.73%
2023/07/12	5	43.60	0	0.00	43.75	5	5,571	0.09%
2023/07/10	1	43.70	2	43.90	43.35	-1	5,570	-0.02%
2023/07/07	2	43.45	0	0.00	43.35	2	5,520	0.04%
2023/07/06	5	44.10	0	0.00	43.40	5	5,453	0.09%
2023/07/04	1	46.00	0	0.00	46.15	1	5,194	0.02%
2023/06/30	2	45.40	0	0.00	45.40	2	5,212	0.04%
2023/06/27	0.6	45.60	0	0.00	45.45	0.6	5,187	0.01%
2023/06/09	0.3	46.30	0	0.00	46.25	0.3	5,222	0.00%
2023/06/05	1	45.80	1	45.80	45.80	0	5,346	0.00%
2023/06/01	1	45.40	0	0.00	45.45	1	5,281	0.02%
2023/05/23	0.1	47.00	0	0.00	47.05	0.1	3,877	0.00%
2023/05/19	0	0.00	1	47.25	47.30	-1	3,841	-0.03%
2023/05/18	0.2	46.95	5	47.00	47.15	-4.9	3,813	-0.13%
2023/05/12	1	46.15	0	0.00	46.20	1	3,720	0.03%
2023/05/08	0	0.00	1	46.20	46.35	-1	3,655	-0.03%
2023/05/03	1	45.40	0	0.00	45.50	1	3,585	0.03%
2023/05/02	1	45.90	0	0.00	46.00	1	3,576	0.03%
2023/04/26	0	0.00	1	46.70	46.80	-1	3,651	-0.03%
2023/04/18	1	46.85	0	0.00	46.65	1	3,717	0.03%
2023/04/12	0	0.00	1	46.90	47.00	-1	3,794	-0.03%
2023/03/31	0	0.00	5	46.90	46.95	-5	3,880	-0.13%
2023/03/30	0	0.00	0.1	46.30	46.30	-0.1	3,871	0.00%
2023/03/29	0	0.00	1	46.85	46.65	-1	4,016	-0.02%
2023/03/22	0	0.00	7	46.12	46.30	-7	4,334	-0.16%
2023/03/20	0	0.00	1	45.00	45.15	-1	4,414	-0.02%
2023/03/17	5	45.70	0	0.00	44.70	5	4,439	0.11%
2023/03/16	0	0.00	1	44.75	44.75	-1	4,275	-0.02%
2023/03/15	1	45.00	0	0.00	44.60	1	4,311	0.02%
2023/03/14	1	44.70	0	0.00	44.55	1	4,320	0.02%
2023/03/13	1	45.30	0	0.00	45.45	1	4,310	0.02%
2023/03/10	1	46.45	0	0.00	45.85	1	4,257	0.02%
2023/03/09	0	0.00	1	47.35	47.30	-1	4,265	-0.02%
2023/03/08	1	47.80	1	47.85	47.80	0	4,446	0.00%
2023/03/03	0	0.00	1	47.15	47.30	-1	4,629	-0.02%
2023/02/23	0	0.00	1	47.95	47.85	-1	4,686	-0.02%
2023/02/15	0	47.35	1	47.10	46.80	-1	5,097	-0.02%
2023/02/10	2	47.08	1	47.15	47.05	1	5,250	0.02%
2023/02/07	0	0.00	1	46.90	46.80	-1	5,422	-0.02%
2023/02/01	0	0.00	1	47.00	47.10	-1	5,626	-0.02%
2023/01/31	1	47.10	0	0.00	46.60	1	5,647	0.02%
2023/01/30	1	47.10	5	47.60	47.95	-4	5,602	-0.07%
2023/01/17	0	0.00	1	46.90	47.10	-1	5,554	-0.02%
2023/01/09	0	0.00	2	46.05	46.25	-2	5,910	-0.03%
2023/01/06	0	0.00	1	45.50	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	3	45.30	45.50	-3	6,021	-0.05%
2023/01/04	0	0.00	1	44.95	44.95	-1	6,008	-0.02%
2023/01/03	0	0.00	1	44.25	44.25	-1	6,037	-0.02%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/29	0	0.00	3	43.77	43.90	-3	6,044	-0.05%
2022/12/28	0	0.00	2	44.30	44.15	-2	6,016	-0.03%
2022/12/27	1	44.20	0	0.00	44.25	1	6,015	0.02%
2022/12/22	0	0.00	1	43.70	44.45	-1	6,119	-0.02%
2022/12/21	1	44.35	5	43.73	43.75	-4	6,124	-0.07%
2022/12/20	6	44.83	23	45.04	44.50	-17	6,004	-0.28%
2022/12/19	0	0.00	1	46.95	47.00	-1	5,745	-0.02%
2022/12/05	1	47.55	0	0.00	47.05	1	5,756	0.02%
2022/12/01	1	48.85	0	0.00	48.95	1	5,692	0.02%
2022/11/28	1	45.55	1	46.45	46.40	0	5,412	0.00%
2022/11/23	0	0.00	1	45.85	45.80	-1	5,521	-0.02%
2022/11/21	2	44.70	0	0.00	45.10	2	5,451	0.04%
2022/11/17	3	45.32	0	0.00	45.35	3	5,402	0.06%
2022/11/16	1	45.90	0	0.00	45.80	1	5,377	0.02%
2022/10/26	1	45.35	1	45.60	45.70	0	4,759	0.00%
2022/10/12	0.2	47.80	0	0.00	48.05	0.2	4,134	0.00%
2022/10/06	0	0.00	1	49.15	49.35	-1	4,117	-0.02%
2022/10/03	1	48.75	0	0.00	48.70	1	4,173	0.02%
2022/09/07	0.2	49.05	0	0.00	48.55	0.2	4,555	0.00%
2022/09/01	0.2	48.80	0	0.00	48.65	0.2	4,709	0.00%
2022/08/23	0.3	50.70	0	0.00	50.60	0.3	5,118	0.01%
2022/08/22	0.3	51.10	1	51.30	51.30	-0.7	5,292	-0.01%
2022/08/18	6	50.68	0	0.00	50.60	6	5,492	0.11%
2022/08/08	0.2	51.20	0	0.00	51.60	0.2	5,858	0.00%
2022/08/05	0	0.00	0.2	50.88	51.10	-0.2	5,863	0.00%
2022/08/04	0	49.60	0.1	50.30	49.90	0	5,845	0.00%
2022/08/03	0	48.05	0	0.00	50.10	0	5,867	0.00%
2022/08/02	0	49.55	0	0.00	49.90	0	5,874	0.00%
2022/08/01	0	50.20	3	50.50	50.50	-3	5,872	-0.05%
2022/07/27	0	0.00	1	49.20	49.90	-1	5,873	-0.02%
2022/07/22	15	48.20	16	48.88	48.90	-1	5,900	-0.02%
2022/07/21	1	48.55	0	0.00	48.55	1	5,914	0.02%
2022/07/19	1	48.05	0	0.00	48.05	1	5,911	0.02%
2022/07/18	3	47.50	0	0.00	48.00	3	5,918	0.05%
2022/07/08	0	0.00	0	49.95	49.80	0	5,820	0.00%
2022/07/07	0.1	49.40	0.3	49.80	49.70	-0.2	5,819	0.00%
2022/07/06	0	0.00	0.5	51.00	51.10	-0.5	5,763	-0.01%
2022/07/05	1.2	52.35	0	0.00	52.50	1.2	5,743	0.02%
2022/07/04	1	52.00	2	53.10	52.40	-1	5,690	-0.02%
2022/07/01	1	52.60	0.1	51.70	52.00	0.9	5,695	0.02%
2022/06/30	0.1	53.00	0	0.00	53.10	0.1	5,711	0.00%
2022/06/29	0	0.00	1	54.20	54.50	-1	5,651	-0.02%
2022/06/27	0	54.40	1	54.50	54.30	-1	5,655	-0.02%
2022/06/24	1	54.40	0	0.00	53.90	1	5,613	0.02%
2022/06/23	2	53.55	1	53.90	54.00	1	5,552	0.02%
2022/06/22	0	0.00	1	53.30	52.90	-1	5,471	-0.02%
2022/06/21	0	0.00	1.3	52.88	53.10	-1.3	5,509	-0.02%
2022/06/17	0.1	52.00	0	0.00	52.20	0.1	5,488	0.00%
2022/06/16	1	52.70	2	52.50	52.50	-1	5,422	-0.02%
2022/06/15	1	51.40	1.4	51.91	52.30	-0.4	5,447	-0.01%
2022/06/14	0.6	51.20	0.1	51.50	51.40	0.5	5,455	0.01%
2022/06/13	0.1	51.00	0	50.70	50.70	0.1	5,434	0.00%
2022/06/10	0	52.00	0	0.00	52.10	0	5,306	0.00%
2022/06/02	0	0.00	1	51.80	51.90	-1	5,096	-0.02%
2022/05/27	0	0.00	1	51.00	50.90	-1	4,473	-0.02%
2022/05/25	1	49.80	1	50.30	49.30	0	4,375	0.00%
2022/05/23	0	0.00	1	49.60	49.65	-1	4,095	-0.02%
2022/04/29	0	0.00	1	48.85	49.00	-1	4,131	-0.02%
2022/04/28	1	48.25	0	0.00	48.75	1	4,160	0.02%
2022/04/22	1	48.60	1	49.05	49.70	0	4,187	0.00%
2022/04/21	1	49.15	1	49.25	49.25	0	4,278	0.00%
2022/04/20	0	0.00	1	49.25	49.55	-1	4,476	-0.02%
2022/04/15	2	49.58	1	49.80	49.55	1	4,739	0.02%
2022/04/14	8	50.85	8	50.20	49.75	0	4,786	0.00%
2022/04/07	0	0.00	1	49.25	49.05	-1	4,671	-0.02%
2022/04/06	0	0.00	1	50.40	51.00	-1	4,643	-0.02%
2022/04/01	1	49.90	0	0.00	49.95	1	4,553	0.02%
2022/03/23	0	0.00	51	49.46	49.85	-51	4,291	-1.19%
2022/02/18	1	48.00	0	0.00	48.00	1	4,030	0.02%
2022/02/17	0	0.00	1	49.00	48.75	-1	4,037	-0.02%
2022/02/07	1	47.20	0	0.00	47.95	1	3,825	0.03%
2022/01/25	0	0.00	300	46.51	47.15	-300	3,575	-8.39%	大賣/鉅額交易
2022/01/17	1	48.25	0	0.00	48.45	1	3,378	0.03%
2022/01/13	50	50.20	0	0.00	49.65	50	3,235	1.55%
2022/01/12	250	49.66	0	0.00	50.00	250	3,029	8.25%	大買/鉅額交易
2022/01/11	50	48.45	0	0.00	48.70	50	2,791	1.79%
2022/01/03	0	0.00	2	47.55	47.15	-2	2,645	-0.08%
2021/12/29	2	47.65	0	0.00	47.55	2	2,698	0.07%
2021/12/24	0	0.00	5	47.40	47.40	-5	2,716	-0.18%
2021/12/16	0	0.00	1	46.70	47.00	-1	2,800	-0.04%
2021/12/14	5	46.90	0	0.00	47.00	5	2,915	0.17%
2021/12/08	1	47.35	1	47.75	47.80	0	2,999	0.00%
2021/12/01	0	0.00	5	46.28	46.55	-5	3,054	-0.16%
2021/11/30	5	45.85	5	46.25	46.35	0	3,065	0.00%
2021/11/26	0	0.00	5	45.75	45.75	-5	2,964	-0.17%
2021/11/24	1	47.15	1	47.55	47.55	0	3,150	0.00%
2021/11/23	1	46.50	0	0.00	46.95	1	3,347	0.03%
2021/11/19	1	46.50	0	0.00	46.75	1	3,371	0.03%
2021/11/18	0	0.00	5	46.25	46.70	-5	3,363	-0.15%
2021/11/17	0	0.00	1	45.85	45.60	-1	3,278	-0.03%
2021/11/10	0	0.00	10	44.69	44.70	-10	3,339	-0.30%
2021/11/09	0	0.00	5	44.68	44.95	-5	3,354	-0.15%
2021/11/08	15	44.66	0	0.00	44.55	15	3,366	0.45%
2021/11/05	0	0.00	1	44.20	44.60	-1	3,389	-0.03%
2021/11/04	0	0.00	0	44.15	44.15	0	3,384	0.00%
2021/11/01	0	0.00	1.2	44.25	44.30	-1.2	3,447	-0.04%
2021/10/28	0	0.00	1	44.90	44.40	-1	3,439	-0.03%
2021/10/19	10	44.80	0	0.00	44.55	10	3,676	0.27%
2021/10/12	0	0.00	2	43.50	43.80	-2	3,783	-0.05%
2021/10/07	0	0.00	1	44.35	44.20	-1	3,744	-0.03%
2021/10/06	0	0.00	2	43.30	43.30	-2	3,760	-0.05%
2021/09/23	0	0.00	1	44.40	44.55	-1	3,664	-0.03%
2021/09/17	5	46.10	0	0.00	45.35	5	3,597	0.14%
2021/09/15	5	45.17	5	45.60	45.75	0	3,481	0.00%
2021/09/14	0	0.00	5	45.65	45.65	-5	3,480	-0.14%
2021/09/09	5	45.15	0	0.00	45.75	5	3,585	0.14%
2021/09/08	0	0.00	1	45.25	45.60	-1	3,560	-0.03%
2021/09/06	1	45.15	0	0.00	45.05	1	3,537	0.03%
2021/09/01	1	44.05	1	44.85	44.65	0	3,480	0.00%
2021/08/31	2	43.80	2	44.65	45.00	0	3,425	0.00%
2021/08/30	1	43.00	4	43.65	44.30	-3	3,336	-0.09%
2021/08/11	0	0.00	1	41.55	41.70	-1	3,897	-0.03%
2021/07/28	0	0.00	1	42.55	41.30	-1	4,553	-0.02%
2021/07/27	1	44.85	91	44.85	44.80	-90	4,514	-1.99%
2021/07/05	0	0.00	1	45.25	45.25	-1	5,043	-0.02%
2021/07/02	0	0.00	1	45.20	44.90	-1	5,052	-0.02%
2021/06/01	0	0.00	0.3	45.10	45.35	-0.3	5,934	-0.01%
2021/05/31	0	0.00	1	45.40	45.40	-1	6,012	-0.02%
2021/05/27	1	44.25	0	0.00	45.60	1	6,010	0.02%
2021/05/19	0	0.00	1	43.35	42.90	-1	5,482	-0.02%
2021/05/14	0	0.00	2	42.30	42.65	-2	5,399	-0.04%
2021/05/11	1	44.00	0	0.00	43.40	1	5,080	0.02%
2021/04/29	0	0.00	2	44.10	43.45	-2	5,159	-0.04%
2021/04/28	0	0.00	40	43.55	43.95	-40	5,160	-0.78%
2021/04/27	0	0.00	80	43.34	43.50	-80	5,269	-1.52%
2021/04/23	0	0.00	0.2	42.55	43.00	-0.2	5,228	0.00%
2021/04/22	0	0.00	4	42.40	42.60	-4	5,200	-0.08%
2021/04/19	2	42.90	0	0.00	43.00	2	5,194	0.04%
2021/04/15	10	42.25	0	0.00	42.15	10	5,255	0.19%
2021/04/14	0.2	42.15	10	42.35	42.40	-9.8	5,288	-0.19%
2021/04/13	1	42.30	30	42.30	42.10	-29	5,275	-0.55%
2021/04/07	0	0.00	1	41.25	41.60	-1	5,366	-0.02%
2021/04/01	1	41.55	7	41.59	41.55	-6	5,306	-0.11%
2021/03/31	0	0.00	3	41.95	41.95	-3	5,250	-0.06%
2021/03/30	10	41.55	3	41.50	41.80	7	5,197	0.13%
2021/03/26	0	0.00	1	41.50	41.40	-1	5,104	-0.02%
2021/03/24	0	0.00	1	40.75	40.70	-1	5,106	-0.02%
2021/03/23	0	0.00	5	40.70	40.40	-5	5,091	-0.10%
2021/03/19	6	40.25	0	0.00	40.40	6	5,137	0.12%
2021/03/18	2	40.85	0	0.00	40.80	2	5,025	0.04%
2021/03/16	30	41.40	5	41.45	41.35	25	5,070	0.49%
2021/03/15	0	0.00	20	41.15	41.25	-20	5,112	-0.39%
2021/03/11	100	41.23	10	40.60	40.65	90	5,153	1.75%
2021/03/10	2.3	40.46	0	0.00	40.70	2.3	5,100	0.05%
2021/03/09	1	40.25	2	40.30	40.45	-1	5,044	-0.02%
2021/03/04	0	0.00	0.5	39.65	39.65	-0.5	5,061	-0.01%
2021/03/02	0	0.00	1	39.95	39.35	-1	4,947	-0.02%
2021/02/26	1	39.70	0	0.00	39.90	1	4,912	0.02%
2021/02/25	1.5	40.30	0	0.00	40.80	1.5	4,739	0.03%
2021/02/24	0	0.00	7	40.20	39.85	-7	4,709	-0.15%
2021/02/17	1	39.20	5	39.55	39.70	-4	4,769	-0.08%
2021/01/29	5	37.80	0	0.00	37.40	5	4,785	0.10%
2021/01/26	1	38.65	0	0.00	38.60	1	4,602	0.02%
2021/01/25	9	38.98	0	0.00	38.90	9	4,572	0.20%
2021/01/21	0	0.00	2	40.05	39.10	-2	4,588	-0.04%
2021/01/20	2	39.25	0	0.00	39.00	2	4,531	0.04%
2021/01/19	0	0.00	2	41.45	41.10	-2	4,362	-0.05%
2021/01/15	0	0.00	0.5	41.75	41.75	-0.5	4,295	-0.01%
2021/01/12	30	41.95	6	41.85	42.00	24	4,377	0.55%
2021/01/11	2	42.28	0	0.00	42.45	2	4,384	0.05%
2021/01/08	0.4	42.35	3	42.05	42.50	-2.6	4,359	-0.06%
2021/01/07	1.1	41.49	3	41.63	41.45	-1.9	4,240	-0.04%
2020/12/31	0	0.00	1	40.95	41.10	-1	4,149	-0.02%
2020/12/30	0	0.00	2	40.65	41.05	-2	4,085	-0.05%
2020/12/28	0	0.00	7	40.00	40.00	-7	4,016	-0.17%
2020/12/16	0	0.00	3	40.12	40.25	-3	4,380	-0.07%
2020/12/11	0	0.00	31	39.75	40.00	-31	4,364	-0.71%
2020/12/09	4	38.78	0	0.00	39.15	4	4,238	0.09%
2020/12/08	29	39.15	0	0.00	38.95	29	4,158	0.70%
2020/12/04	0	0.00	3	40.25	40.20	-3	4,095	-0.07%
2020/12/03	1	39.85	0	0.00	40.00	1	4,081	0.02%
2020/11/30	4	39.70	0	0.00	39.00	4	4,131	0.10%
2020/11/27	3	39.92	0	0.00	39.90	3	3,938	0.08%
2020/11/18	0	0.00	3	40.85	40.95	-3	4,134	-0.07%
2020/11/17	1	40.35	0	0.00	40.60	1	4,144	0.02%
2020/11/16	1	40.40	0	0.00	40.50	1	4,208	0.02%
2020/11/10	0	0.00	1	39.65	39.55	-1	4,093	-0.02%
2020/11/09	0	0.00	5	39.09	38.85	-5	4,027	-0.12%
2020/11/05	1	38.35	0	0.00	38.60	1	4,000	0.02%
2020/10/29	2	37.75	0	0.00	37.55	2	3,929	0.05%
2020/10/28	2	37.98	0	0.00	38.10	2	3,951	0.05%
2020/10/21	10	38.25	0	0.00	38.05	10	4,055	0.25%
2020/10/19	20	38.40	0	0.00	38.20	20	4,045	0.49%
2020/10/14	2	39.00	0	0.00	38.55	2	3,997	0.05%
2020/10/12	0	0.00	2	38.70	38.95	-2	4,027	-0.05%
2020/09/30	0	0.00	2	39.55	38.85	-2	4,255	-0.05%
2020/09/28	0	0.00	2	39.30	39.40	-2	4,249	-0.05%
2020/09/25	0	0.00	50	38.10	38.40	-50	4,276	-1.17%
2020/09/24	5	37.80	0	0.00	37.35	5	4,235	0.12%
2020/09/23	2	38.83	0	0.00	38.90	2	4,120	0.05%
2020/09/22	2	39.83	0	0.00	39.50	2	4,105	0.05%
2020/09/15	3	40.60	0	0.00	40.80	3	4,079	0.07%
2020/09/10	3	40.30	0	0.00	40.35	3	4,270	0.07%
2020/09/09	1	40.45	0	0.00	40.55	1	4,314	0.02%
2020/09/07	1	40.95	0	0.00	40.90	1	4,374	0.02%
2020/09/04	0	0.00	1	41.05	41.50	-1	4,374	-0.02%
2020/08/31	1	42.30	0	0.00	41.80	1	4,454	0.02%
2020/08/27	0	0.00	2	42.20	42.00	-2	4,585	-0.04%
2020/08/24	5	41.50	1	41.90	41.35	4	4,690	0.09%
2020/08/21	0	0.00	1	42.40	41.80	-1	4,710	-0.02%
2020/08/20	3	42.17	0	0.00	41.55	3	4,726	0.06%
2020/07/31	20	42.73	0	0.00	42.35	20	4,847	0.41%
2020/07/28	0	0.00	2	42.55	42.55	-2	4,915	-0.04%
2020/07/27	0	0.00	0.2	42.85	42.50	-0.2	4,935	0.00%
2020/07/22	21	45.25	0	0.00	45.00	21	5,046	0.42%
2020/07/16	3	45.45	0	0.00	44.80	3	5,154	0.06%
2020/07/13	0	0.00	2	47.05	47.00	-2	5,064	-0.04%
2020/07/10	0	0.00	1	47.50	47.50	-1	5,090	-0.02%
2020/07/06	2	47.48	1	47.45	47.45	1	5,132	0.02%
2020/07/03	1	47.15	1	47.00	47.00	0	5,150	0.00%
2020/07/02	0	0.00	1	46.60	46.80	-1	5,184	-0.02%
2020/07/01	2	46.20	0	0.00	46.20	2	5,234	0.04%
2020/06/24	0	0.00	1	45.35	45.10	-1	5,375	-0.02%
2020/06/23	0	0.00	1	45.30	45.20	-1	5,452	-0.02%
2020/06/19	1	44.85	0	0.00	45.20	1	5,620	0.02%
2020/06/18	1	44.90	0	0.00	45.10	1	5,688	0.02%
2020/06/17	0	0.00	1	45.10	45.40	-1	5,694	-0.02%
2020/06/16	5	45.25	2	45.43	45.15	3	5,842	0.05%
2020/06/11	3	45.78	0	0.00	45.40	3	6,330	0.05%
2020/06/09	0	0.00	0.8	46.00	46.10	-0.8	6,656	-0.01%
2020/06/08	0	0.00	3	45.62	46.00	-3	6,759	-0.04%
2020/06/04	2	45.48	0	0.00	45.10	2	6,977	0.03%
2020/06/03	1	44.50	0	0.00	44.75	1	7,157	0.01%
2020/05/22	2.3	42.77	0	0.00	42.55	2.3	6,994	0.03%
2020/05/19	0	0.00	3	43.17	43.35	-3	7,027	-0.04%
2020/05/12	4	43.58	0	0.00	43.45	4	6,996	0.06%
2020/05/11	2.5	44.23	0	0.00	44.05	2.5	6,939	0.04%
2020/05/07	4	43.40	0	0.00	43.10	4	6,909	0.06%
2020/05/06	0	0.00	1	43.00	42.80	-1	6,911	-0.01%
2020/05/05	0	0.00	2	43.00	43.00	-2	6,930	-0.03%
2020/05/04	4	42.51	3	42.50	42.40	1	6,921	0.01%
2020/04/30	0	0.00	2	44.25	44.15	-2	6,891	-0.03%
2020/04/29	4	43.75	12	43.43	43.70	-8	6,907	-0.12%
2020/04/28	2	42.25	0	0.00	42.80	2	6,981	0.03%
2020/04/27	3	41.33	0.1	42.20	42.10	2.9	7,119	0.04%
2020/04/21	11	41.86	1	40.80	40.95	10	7,139	0.14%
2020/04/20	2	42.45	0	0.00	42.50	2	7,137	0.03%
2020/04/17	2	42.85	8	43.53	42.70	-6	7,175	-0.08%
2020/04/16	1	42.50	0	0.00	42.35	1	7,079	0.01%
2020/04/15	0	0.00	2	43.20	43.20	-2	7,024	-0.03%
2020/04/14	1	40.45	1	41.30	41.95	0	6,942	0.00%
2020/04/10	6	41.20	0	0.00	41.10	6	6,883	0.09%
2020/04/09	2	40.45	0	0.00	40.35	2	6,840	0.03%
2020/04/01	2	38.58	0	0.00	38.50	2	6,628	0.03%
2020/03/18	1	38.35	1	39.00	38.00	0	5,671	0.00%
2020/03/17	1	38.25	0	0.00	38.25	1	5,582	0.02%
2020/03/16	1	40.65	0	0.00	39.60	1	5,376	0.02%
2020/03/13	1	42.30	0	0.00	42.20	1	5,213	0.02%
2020/03/11	1	47.00	1	47.35	47.00	0	4,818	0.00%
2020/03/10	0	0.00	15	47.56	47.40	-15	4,691	-0.32%
2020/03/09	14	46.71	1	46.15	46.10	13	4,548	0.29%
2020/03/06	3	49.47	0	0.00	49.60	3	4,262	0.07%
2020/02/27	0	0.00	0.1	50.40	50.30	-0.1	4,411	0.00%
2020/02/24	0	0.00	1	51.00	50.90	-1	4,293	-0.02%
2020/01/08	1	50.80	0	0.00	50.60	1	4,509	0.02%
2019/12/23	0	0.00	1	52.50	52.70	-1	5,081	-0.02%
2019/12/12	0	0.00	3	50.80	50.60	-3	7,321	-0.04%
2019/12/03	2	49.48	0	0.00	49.60	2	8,824	0.02%
2019/11/29	1	50.50	1	51.60	49.90	0	8,988	0.00%
2019/11/27	0	0.00	1	51.80	51.80	-1	9,041	-0.01%
2019/11/19	0	0.00	3	51.87	52.10	-3	9,605	-0.03%
2019/11/14	4	51.03	0	0.00	51.50	4	10,009	0.04%
2019/11/11	0	0.00	5	52.58	52.50	-5	10,108	-0.05%
2019/11/08	1	53.00	0	0.00	53.00	1	10,224	0.01%
2019/11/07	0.2	53.30	0	0.00	53.40	0.2	10,253	0.00%
2019/11/06	0	0.00	1	53.80	53.90	-1	10,213	-0.01%
2019/11/05	1	53.50	4	53.05	53.50	-3	10,193	-0.03%
2019/11/04	0	0.00	1	52.40	52.40	-1	10,178	-0.01%
2019/11/01	1	52.10	0	0.00	52.10	1	10,285	0.01%
2019/10/31	2	52.20	1	52.40	52.50	1	10,413	0.01%
2019/10/30	0	0.00	1	52.20	52.50	-1	10,440	-0.01%
2019/10/25	5	51.96	1	52.30	52.10	4	10,630	0.04%
2019/10/24	2	51.70	3	52.03	52.20	-1	10,693	-0.01%
2019/10/23	0	0.00	1	51.40	51.20	-1	10,763	-0.01%
2019/10/22	2	51.40	4.1	51.45	51.50	-2.1	10,847	-0.02%
2019/10/21	1	51.00	15	51.03	51.20	-14	10,832	-0.13%
2019/10/18	6	50.95	22.5	51.07	51.00	-16.5	10,784	-0.15%
2019/10/17	2	51.85	2	52.15	51.80	0	10,492	0.00%
2019/10/16	0	0.00	1	52.30	52.10	-1	10,450	-0.01%
2019/10/15	1	51.70	0	0.00	51.90	1	10,440	0.01%
2019/10/14	0	0.00	4	51.10	51.90	-4	10,441	-0.04%
2019/10/08	2	50.80	3	51.33	50.80	-1	10,333	-0.01%
2019/10/07	2	50.80	0	0.00	51.00	2	10,302	0.02%
2019/10/04	2	51.40	0	0.00	51.60	2	10,342	0.02%
2019/10/03	1	51.10	2	51.30	51.30	-1	10,339	-0.01%
2019/10/01	4	52.23	1	53.00	51.50	3	10,398	0.03%
2019/09/27	1	52.40	0	0.00	52.10	1	10,367	0.01%
2019/09/25	4	53.28	2	53.50	52.70	2	10,214	0.02%
2019/09/23	1	54.80	3	55.30	54.80	-2	10,153	-0.02%
2019/09/18	1	54.00	4	54.65	54.90	-3	8,170	-0.04%
2019/09/17	3	54.90	0	0.00	54.70	3	8,011	0.04%
2019/09/16	1	55.80	46	55.59	56.00	-45	7,890	-0.57%
2019/09/09	2	54.50	2	54.40	54.90	0	7,321	0.00%
2019/09/06	0	0.00	43	52.72	53.30	-43	7,064	-0.61%
2019/09/04	2	50.20	0	0.00	51.10	2	6,777	0.03%
2019/08/30	1	49.40	10	49.95	50.80	-9	6,596	-0.14%
2019/08/28	2	48.90	0	0.00	49.40	2	6,424	0.03%
2019/08/27	13	49.04	0	0.00	49.65	13	6,398	0.20%
2019/08/26	1	49.30	0	0.00	50.00	1	6,280	0.02%
2019/08/22	0	0.00	10	48.65	48.70	-10	6,189	-0.16%
2019/08/21	2	46.15	2	47.63	47.65	0	6,519	0.00%
2019/08/16	3	47.63	2	47.83	48.00	1	6,638	0.02%
2019/08/13	11	47.10	0	0.00	46.80	11	6,763	0.16%
2019/08/08	1	48.65	0	0.00	48.65	1	6,678	0.01%
2019/08/06	5	48.97	0	0.00	49.05	5	6,675	0.07%
2019/08/02	1	49.00	0	0.00	48.85	1	6,542	0.02%
2019/08/01	11	50.28	1	50.60	50.20	10	6,471	0.15%
2019/07/31	31	50.87	0	0.00	51.40	31	6,402	0.48%
2019/07/25	2	52.55	0	0.00	51.70	2	6,292	0.03%
2019/07/24	42	53.78	1	55.20	53.50	41	6,174	0.66%
2019/07/23	28	55.32	0	0.00	55.30	28	6,101	0.46%
2019/07/22	0	0.00	0.3	56.00	56.00	-0.3	6,103	0.00%
2019/07/18	21	56.32	0	0.00	56.30	21	6,131	0.34%
2019/07/17	0	0.00	1	57.00	57.00	-1	6,151	-0.02%
2019/07/16	0	0.00	2	56.00	56.20	-2	6,119	-0.03%
2019/07/15	21	56.40	1	56.20	56.20	20	6,102	0.33%
2019/07/10	0	0.00	1	57.20	57.20	-1	6,112	-0.02%
2019/07/09	0	0.00	0.2	56.20	56.20	-0.2	6,083	0.00%
2019/07/08	1	55.60	0	0.00	56.30	1	6,077	0.02%
2019/07/05	1	56.50	3	57.30	57.40	-2	6,039	-0.03%
2019/07/04	1	56.50	1	56.40	56.60	0	6,000	0.00%
2019/07/03	1	55.80	1	55.60	55.60	0	6,021	0.00%
2019/07/02	1	55.00	0	0.00	55.30	1	6,044	0.02%
2019/06/28	4	56.63	1	56.50	56.20	3	6,002	0.05%
2019/06/25	1	57.10	1	57.00	57.10	0	6,160	0.00%
2019/06/20	1	57.10	1	57.40	56.80	0	6,275	0.00%
2019/06/19	0	0.00	16	57.05	57.40	-16	6,257	-0.26%
2019/06/18	1	55.80	11	55.72	56.00	-10	6,229	-0.16%
2019/06/17	12	54.83	1	54.80	54.50	11	6,235	0.18%
2019/06/14	1	56.00	0	0.00	56.20	1	6,151	0.02%
2019/06/12	16	56.16	0	0.00	56.10	16	6,180	0.26%
2019/06/11	0	0.00	1	58.10	58.10	-1	6,217	-0.02%
2019/06/05	1	57.60	0	0.00	57.40	1	6,509	0.02%
2019/06/03	1	57.20	1	57.40	57.70	0	6,571	0.00%
2019/05/30	0	0.00	13	57.10	57.50	-13	6,664	-0.20%
2019/05/29	1	55.90	1	56.50	56.20	0	7,396	0.00%
2019/05/28	1.1	54.99	1	55.30	57.40	0.1	10,894	0.00%
2019/05/27	1	56.10	1	57.20	56.80	0	10,729	0.00%
2019/05/24	13	57.60	1	57.40	57.80	12	10,925	0.11%
2019/05/23	0	0.00	0	54.80	54.90	0	10,937	0.00%
2019/05/21	0.7	53.70	0	0.00	53.80	0.7	11,442	0.01%
2019/05/17	1	50.70	0	0.00	51.10	1	11,748	0.01%
2019/05/09	0.3	50.00	0	0.00	50.30	0.3	13,241	0.00%
2019/04/26	0	0.00	1	48.90	48.90	-1	13,278	-0.01%
2019/04/12	1	48.40	0	0.00	48.70	1	14,208	0.01%
2019/04/10	0	0.00	2	48.55	48.90	-2	14,271	-0.01%
2019/04/08	2	48.13	2	48.45	48.10	0	14,264	0.00%
2019/04/01	1	48.50	0	0.00	48.50	1	14,244	0.01%
2019/03/28	0	0.00	2	47.75	48.00	-2	14,310	-0.01%
2019/03/22	1	47.35	1	47.35	47.55	0	14,324	0.00%
2019/03/14	0	0.00	6	46.50	47.10	-6	14,105	-0.04%
2019/03/07	1	45.45	0	0.00	45.50	1	13,759	0.01%
2019/03/06	2	45.75	2	45.85	46.00	0	13,770	0.00%
2019/03/05	2	45.75	0	0.00	46.10	2	13,745	0.01%
2019/03/04	4	46.05	3	46.50	46.10	1	13,664	0.01%
2019/02/27	1	45.25	4	47.90	47.90	-3	12,945	-0.02%
2019/02/25	3	46.17	0	0.00	45.70	3	9,048	0.03%
2019/02/22	2	46.85	1	47.25	47.20	1	8,648	0.01%
2019/02/21	2	46.33	2	46.95	47.65	0	8,393	0.00%
2019/02/20	0	0.00	2	45.88	46.30	-2	8,048	-0.02%
2019/02/19	2	45.23	1	45.65	45.20	1	7,864	0.01%
2019/02/18	1	45.15	1	45.55	45.20	0	7,592	0.00%
2019/02/15	1	44.85	0	0.00	45.00	1	7,540	0.01%
2019/02/13	1	44.90	0	0.00	45.00	1	7,377	0.01%
2019/02/12	0	0.00	1	45.05	44.70	-1	7,076	-0.01%
2019/01/25	0	0.00	1	43.45	43.70	-1	6,421	-0.02%
2019/01/16	2	42.55	0	0.00	42.60	2	6,917	0.03%
2019/01/15	0	0.00	3	43.23	43.20	-3	6,867	-0.04%
2019/01/14	0	0.00	2	42.55	42.50	-2	6,947	-0.03%
2019/01/11	1	41.25	1	41.75	41.60	0	7,042	0.00%
2019/01/10	0	0.00	1	41.20	41.20	-1	6,906	-0.01%
2019/01/09	1	40.60	1	40.80	40.70	0	6,758	0.00%
2018/12/25	0	0.00	1	39.70	39.75	-1	6,330	-0.02%
2018/12/24	2	39.63	1	39.90	39.65	1	6,303	0.02%
2018/12/22	0	0.00	6	39.75	39.70	-6	6,262	-0.10%
2018/12/21	1	40.05	0	0.00	40.40	1	6,249	0.02%
2018/12/20	0	0.00	1	40.40	40.25	-1	6,011	-0.02%
2018/12/17	0	0.00	1	39.60	39.65	-1	5,695	-0.02%
2018/12/03	3	39.58	2	39.50	39.80	1	5,553	0.02%
2018/11/29	0	0.00	6	38.70	38.80	-6	5,433	-0.11%
2018/11/27	6	39.12	5	39.75	39.60	1	5,276	0.02%
2018/11/26	5	39.50	2	39.70	39.95	3	5,137	0.06%
2018/11/23	0	0.00	10	39.30	39.20	-10	5,006	-0.20%
2018/11/20	1	38.85	0	0.00	38.90	1	4,922	0.02%
2018/11/14	19	39.11	0	0.00	39.15	19	4,687	0.41%
2018/11/13	2	40.33	0	0.00	40.80	2	4,481	0.04%
2018/11/09	0	0.00	4	39.60	39.55	-4	4,141	-0.10%
2018/11/08	0	0.00	1	39.85	39.90	-1	4,128	-0.02%
2018/11/07	5	39.76	1	39.55	39.95	4	4,057	0.10%
2018/11/06	0	0.00	10	39.15	38.95	-10	3,813	-0.26%
2018/11/02	1	38.10	1	38.20	38.60	0	3,639	0.00%
2018/10/30	10	38.35	2	37.83	38.40	8	3,406	0.23%
2018/10/29	0	0.00	1	37.45	37.35	-1	3,056	-0.03%
2018/10/26	0	0.00	0.2	36.45	36.45	-0.2	2,881	-0.01%
2018/10/23	1	36.60	0	0.00	36.55	1	2,497	0.04%
2018/10/22	1	37.55	7	37.46	37.35	-6	2,391	-0.25%
2018/10/19	5	35.58	19	35.82	36.90	-14	2,126	-0.66%