上海商銀 (5876)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	1.1	38.75	0	0.00	38.35	1.1	8,722	0.01%
2024/11/20	1.2	39.23	0	0.00	38.95	1.2	8,480	0.01%
2024/11/19	4	39.61	0.2	39.90	39.25	3.8	8,295	0.05%
2024/11/18	1.1	39.74	1	39.60	39.60	0.1	8,072	0.00%
2024/11/15	2	39.78	0	0.00	39.60	2	7,859	0.03%
2024/11/14	0.2	39.13	1	39.70	39.70	-0.8	7,793	-0.01%
2024/11/12	0	0.00	1	39.35	39.20	-1	7,616	-0.01%
2024/11/11	2.1	38.71	1	39.30	39.30	1.1	7,493	0.01%
2024/11/07	0	0.00	1	39.55	39.35	-1	7,416	-0.01%
2024/11/05	1	39.05	0	0.00	39.10	1	7,482	0.01%
2024/11/01	1	39.55	0	0.00	39.60	1	7,723	0.01%
2024/10/29	0	0.00	1	39.90	39.90	-1	7,834	-0.01%
2024/10/28	0.1	39.30	0	0.00	39.30	0.1	7,887	0.00%
2024/10/24	0	0.00	1	38.95	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	2	39.55	39.60	-2	8,019	-0.02%
2024/10/21	0.2	39.25	0	0.00	39.25	0.2	8,117	0.00%
2024/10/18	0	0.00	0.3	39.50	39.65	-0.3	8,241	0.00%
2024/10/16	1	38.55	0	0.00	38.75	1	8,648	0.01%
2024/10/15	0	0.00	1	39.10	39.10	-1	8,801	-0.01%
2024/10/14	1.2	38.48	0	0.00	38.70	1.2	8,880	0.01%
2024/10/09	1	38.85	0	0.00	38.70	1	9,219	0.01%
2024/10/07	0	0.00	12	39.69	40.25	-12	9,269	-0.13%
2024/10/04	2	38.70	1	38.95	39.00	1	9,174	0.01%
2024/10/01	1	38.35	0	0.00	38.35	1	8,972	0.01%
2024/09/30	2	39.07	0	0.00	38.60	2	8,905	0.02%
2024/09/27	1	39.20	0	0.00	39.20	1	8,820	0.01%
2024/09/26	0	39.50	0	0.00	39.45	0	8,751	0.00%
2024/09/25	0	0.00	1	39.25	39.55	-1	8,632	-0.01%
2024/09/24	1	38.80	0	0.00	38.90	1	8,539	0.01%
2024/09/23	0	0.00	1	39.00	38.85	-1	8,493	-0.01%
2024/09/20	2	38.68	0	0.00	38.60	2	8,409	0.02%
2024/09/19	0	0.00	2	39.08	39.45	-2	8,330	-0.02%
2024/09/18	5	38.40	0	0.00	38.50	5	8,246	0.06%
2024/09/13	1	38.20	0	0.00	38.20	1	8,241	0.01%
2024/09/12	10.1	38.05	0	0.00	38.30	10.1	8,237	0.12%
2024/09/11	3.2	38.07	6	38.20	38.00	-2.8	8,167	-0.03%
2024/09/10	4.1	38.36	0	0.00	38.50	4.1	8,059	0.05%
2024/09/09	1	38.20	0	0.00	38.70	1	8,050	0.01%
2024/09/06	0.1	38.65	0	0.00	39.20	0.1	7,964	0.00%
2024/09/04	1.3	38.31	0	0.00	38.20	1.3	7,933	0.02%
2024/09/03	2	39.75	0	0.00	39.60	2	7,771	0.03%
2024/09/02	2	40.03	0	0.00	40.00	2	7,796	0.03%
2024/08/27	1	40.40	0	0.00	40.30	1	9,002	0.01%
2024/08/22	1	40.25	0	0.00	40.30	1	9,221	0.01%
2024/08/19	5	41.30	0	0.00	41.15	5	9,677	0.05%
2024/08/15	3	41.45	0	0.00	41.05	3	10,051	0.03%
2024/08/14	0	0.00	1	41.45	41.55	-1	10,337	-0.01%
2024/08/09	0	0.00	1.1	39.56	40.00	-1.1	10,628	-0.01%
2024/08/08	2	39.30	0	0.00	39.30	2	10,607	0.02%
2024/08/07	1	39.00	0	0.00	40.05	1	10,553	0.01%
2024/08/06	0	0.00	1	38.90	39.20	-1	10,429	-0.01%
2024/08/02	2.1	39.90	5.1	40.14	40.60	-3	10,108	-0.03%
2024/08/01	1	41.45	0	0.00	41.20	1	9,972	0.01%
2024/07/31	0	0.00	1	41.70	41.70	-1	9,889	-0.01%
2024/07/30	1	41.10	0	0.00	41.40	1	9,799	0.01%
2024/07/29	2	41.18	0	0.00	41.55	2	9,840	0.02%
2024/07/23	0.3	41.90	0	0.00	42.15	0.3	9,714	0.00%
2024/07/22	0	0.00	2	42.00	41.60	-2	9,662	-0.02%
2024/07/19	0.1	42.05	3	42.05	42.20	-2.9	9,459	-0.03%
2024/07/18	0	43.25	1	43.35	43.00	-1	9,265	-0.01%
2024/07/17	8	42.95	2.6	43.56	42.65	5.3	9,136	0.06%
2024/07/16	2	45.00	1	45.10	45.10	1	8,815	0.01%
2024/07/12	4	44.63	10	45.10	45.15	-6	8,593	-0.07%
2024/07/11	10.2	44.50	0	0.00	44.55	10.2	8,403	0.12%
2024/07/10	12.4	44.94	2	44.80	44.50	10.4	8,251	0.13%
2024/07/08	1	46.05	0	0.00	46.00	1	8,005	0.01%
2024/07/05	10.2	46.30	0	0.00	46.15	10.2	7,920	0.13%
2024/07/01	1	45.75	0	0.00	45.75	1	7,830	0.01%
2024/06/19	0	0.00	10	45.90	46.00	-10	8,624	-0.12%
2024/06/17	2	45.70	0	0.00	45.40	2	8,843	0.02%
2024/06/14	5	45.35	0	0.00	45.35	5	8,940	0.06%
2024/06/13	5	45.55	0	0.00	45.55	5	8,931	0.06%
2024/06/12	0.2	45.60	0	0.00	45.50	0.2	9,032	0.00%
2024/06/06	0	0.00	2.1	46.13	45.95	-2.1	9,049	-0.02%
2024/06/04	0	0.00	1	45.60	45.80	-1	8,915	-0.01%
2024/05/31	1	46.05	1	46.50	46.05	0	8,494	0.00%
2024/05/29	0	46.10	0	0.00	45.55	0	7,523	0.00%
2024/05/20	0	0.00	2	47.00	47.50	-2	6,319	-0.03%
2024/05/14	0.1	46.10	0	0.00	45.90	0.1	5,605	0.00%
2024/05/08	0	0.00	5	46.52	46.70	-5	5,490	-0.09%
2024/05/02	0	0.00	1	46.95	46.95	-1	5,247	-0.02%
2024/04/25	1	45.10	0	0.00	45.20	1	5,001	0.02%
2024/04/24	4	45.75	0	0.00	45.75	4	4,969	0.08%
2024/04/22	0	0.00	0	45.43	45.55	0	5,059	0.00%
2024/04/19	1.4	45.04	0	0.00	45.00	1.4	5,005	0.03%
2024/04/09	0	0.00	1	46.90	46.85	-1	4,656	-0.02%
2024/04/08	1	45.60	3	46.52	46.70	-2	4,660	-0.04%
2024/04/03	5	46.20	0	0.00	45.95	5	4,637	0.11%
2024/04/01	4	46.88	0	0.00	46.50	4	4,731	0.08%
2024/03/29	2	47.68	3	48.43	48.35	-1	4,637	-0.02%
2024/03/28	0	0.00	2	48.25	48.25	-2	4,280	-0.05%
2024/03/27	0	0.00	1.2	47.91	48.00	-1.2	4,031	-0.03%
2024/03/26	0	0.00	99	46.85	47.30	-99	3,971	-2.49%
2024/03/22	100	47.80	2	47.70	47.90	98	3,981	2.46%
2024/03/21	0	0.00	5	47.66	47.80	-5	3,893	-0.13%
2024/03/20	0	0.00	1	46.80	46.70	-1	3,810	-0.03%
2024/03/19	0	0.00	10	46.60	46.35	-10	3,718	-0.27%
2024/03/18	0.1	46.18	0	0.00	46.30	0.1	3,617	0.00%
2024/03/15	0.1	46.05	1	46.40	46.40	-0.9	3,598	-0.03%
2024/03/14	2.1	45.85	1	45.95	46.20	1.1	3,455	0.03%
2024/03/13	1	45.00	6	45.24	45.40	-5	3,384	-0.15%
2024/03/12	1.1	45.02	4	45.00	45.05	-2.9	3,351	-0.09%
2024/03/06	1	44.40	0	0.00	44.30	1	3,533	0.03%
2024/03/05	4.1	44.50	0	0.00	44.45	4.1	3,730	0.11%
2024/02/26	0	0.00	1	44.75	44.85	-1	4,361	-0.02%
2024/02/23	0	44.95	0	0.00	44.75	0	4,406	0.00%
2024/02/16	1	43.85	0	0.00	44.20	1	4,721	0.02%
2024/02/15	1	43.95	0	0.00	44.10	1	4,721	0.02%
2024/02/05	1	44.15	0	0.00	44.20	1	4,695	0.02%
2024/02/01	0	0.00	4	44.80	44.95	-4	4,698	-0.09%
2024/01/22	1	44.30	0	0.00	44.30	1	5,007	0.02%
2024/01/17	10	44.25	0	0.00	43.90	10	5,084	0.20%
2024/01/15	0	0.00	2.5	45.20	45.20	-2.5	4,947	-0.05%
2024/01/11	0	0.00	5	45.75	45.55	-5	5,053	-0.10%
2024/01/10	1	44.55	6	44.93	44.95	-5	5,037	-0.10%
2024/01/08	0	0.00	5	46.60	46.30	-5	4,923	-0.10%
2024/01/05	0	0.00	5	46.40	46.35	-5	4,930	-0.10%
2024/01/04	0	0.00	5	46.20	46.20	-5	4,962	-0.10%
2023/12/29	0	0.00	1	46.80	46.80	-1	5,093	-0.02%
2023/12/28	0	0.00	15	46.72	46.85	-15	5,099	-0.29%
2023/12/27	0	0.00	10	45.95	46.45	-10	5,039	-0.20%
2023/12/21	10	44.70	0	0.00	45.20	10	4,940	0.20%
2023/12/20	0	0.00	0	45.15	45.15	0	4,895	0.00%
2023/12/07	1	45.65	0	0.00	45.70	1	4,865	0.02%
2023/12/04	0	0.00	6	46.16	46.10	-6	4,744	-0.13%
2023/11/30	0	45.35	0	0.00	45.10	0	4,675	0.00%
2023/11/20	0	0.00	10	45.75	45.95	-10	3,794	-0.26%
2023/11/15	0	0.00	2.4	45.00	45.05	-2.4	3,667	-0.07%
2023/11/07	0	44.50	0	0.00	44.90	0	3,722	0.00%
2023/11/03	0	0.00	1	44.60	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	1	44.05	44.00	-1	3,571	-0.03%
2023/11/01	0	0.00	1	43.30	43.55	-1	3,518	-0.03%
2023/10/31	0	0.00	1	43.05	42.90	-1	3,496	-0.03%
2023/10/30	3.2	43.06	0	0.00	42.70	3.2	3,504	0.09%
2023/10/27	0	0.00	4	43.89	43.95	-4	3,444	-0.12%
2023/10/24	1.2	42.63	0	0.00	42.95	1.2	3,391	0.04%
2023/10/13	0.2	43.55	0	0.00	43.50	0.2	3,381	0.01%
2023/10/06	3	42.40	1	43.05	43.40	2	3,304	0.06%
2023/10/05	1	42.50	0	0.00	42.40	1	3,278	0.03%
2023/10/04	3.2	42.35	0	0.00	42.45	3.2	3,233	0.10%
2023/09/21	1	42.70	0	0.00	42.65	1	3,592	0.03%
2023/09/06	1	42.40	0	0.00	42.20	1	3,886	0.03%
2023/08/31	1	42.50	0	0.00	42.60	1	3,892	0.03%
2023/08/23	0.1	42.25	1	42.05	42.10	-0.9	5,143	-0.02%
2023/08/16	1	42.40	0	0.00	42.35	1	5,309	0.02%
2023/08/15	3.2	42.99	0	0.00	42.95	3.2	5,328	0.06%
2023/08/14	1.1	43.38	0	0.00	43.10	1.1	5,348	0.02%
2023/08/10	1	43.90	0	0.00	43.85	1	5,421	0.02%
2023/08/08	0.1	44.45	0	0.00	44.10	0.1	5,448	0.00%
2023/08/02	6	44.08	0	0.00	43.85	6	5,465	0.11%
2023/08/01	5	44.45	0	0.00	44.50	5	5,460	0.09%
2023/07/31	5	44.25	0	0.00	44.05	5	5,505	0.09%
2023/07/28	5	44.25	0	0.00	44.25	5	5,510	0.09%
2023/07/26	1	44.40	0	0.00	44.40	1	5,657	0.02%
2023/07/21	0.1	44.44	0	0.00	43.90	0.1	5,730	0.00%
2023/07/20	1	44.40	1	44.55	44.40	0	5,713	0.00%
2023/07/19	1	44.30	0	0.00	44.30	1	5,683	0.02%
2023/07/18	0	44.90	1	45.05	45.05	-1	5,641	-0.02%
2023/07/17	1	44.60	1	44.45	44.70	0	5,588	0.00%
2023/07/12	0.1	43.59	0	0.00	43.75	0.1	5,571	0.00%
2023/07/11	0.1	43.85	2.2	43.55	43.50	-2.1	5,576	-0.04%
2023/07/10	3	43.50	0	0.00	43.35	3	5,570	0.05%
2023/07/06	20	44.11	0	0.00	43.40	20	5,453	0.37%
2023/07/05	3	46.02	2.2	46.01	46.05	0.8	5,251	0.01%
2023/07/04	1	45.95	0	0.00	46.15	1	5,194	0.02%
2023/07/03	0	0.00	0	45.90	45.90	0	5,182	0.00%
2023/06/27	0.1	45.60	0	0.00	45.45	0.1	5,187	0.00%
2023/06/26	1	45.45	0	0.00	45.45	1	5,194	0.02%
2023/06/15	0	0.00	1	46.45	46.40	-1	4,907	-0.02%
2023/06/07	0	0.00	5	46.65	46.55	-5	5,374	-0.09%
2023/06/02	0	0.00	12	45.35	45.40	-12	5,328	-0.23%
2023/06/01	5	45.42	0	0.00	45.45	5	5,281	0.09%
2023/05/31	2	45.15	0	0.00	45.15	2	5,230	0.04%
2023/05/30	10	46.05	0	0.00	46.00	10	4,133	0.24%
2023/05/15	0	0.00	1	46.15	46.40	-1	3,714	-0.03%
2023/05/12	1	45.90	5	46.20	46.20	-4	3,720	-0.11%
2023/05/08	0	0.00	2	46.10	46.35	-2	3,655	-0.05%
2023/05/05	0	0.00	0	46.05	46.20	0	3,617	0.00%
2023/05/03	6	45.49	0	45.75	45.50	6	3,585	0.17%
2023/05/02	6	45.95	0	0.00	46.00	6	3,576	0.17%
2023/04/26	0	0.00	1	47.00	46.80	-1	3,651	-0.03%
2023/04/21	5	46.25	0	0.00	46.35	5	3,652	0.14%
2023/04/20	10	46.30	0	0.00	46.35	10	3,662	0.27%
2023/04/18	0	0.00	1	46.55	46.65	-1	3,717	-0.03%
2023/04/14	0	0.00	1	47.30	47.50	-1	3,787	-0.03%
2023/04/11	0	0.00	1	46.85	46.95	-1	3,834	-0.03%
2023/04/10	0	0.00	1	46.90	46.90	-1	3,831	-0.03%
2023/04/07	0.1	46.45	0	0.00	46.40	0.1	3,843	0.00%
2023/04/06	1	46.40	0	0.00	46.45	1	3,885	0.03%
2023/03/30	8.2	46.42	0	0.00	46.30	8.2	3,871	0.21%
2023/03/29	0.1	46.50	2	46.68	46.65	-1.9	4,016	-0.05%
2023/03/28	2	46.25	0	0.00	46.25	2	4,298	0.05%
2023/03/20	0.1	45.07	0	0.00	45.15	0.1	4,414	0.00%
2023/03/17	0	0.00	114	45.03	44.70	-114	4,439	-2.57%	大賣/鉅額交易
2023/03/16	0	0.00	1	44.85	44.75	-1	4,275	-0.02%
2023/03/10	10	46.20	0	0.00	45.85	10	4,257	0.23%
2023/03/07	0	0.00	1	47.85	47.85	-1	4,519	-0.02%
2023/03/06	1	47.70	0	0.00	47.80	1	4,598	0.02%
2023/02/17	10	46.80	0	0.00	47.15	10	4,885	0.20%
2023/01/09	0	0.00	1	45.90	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	1	45.40	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	2	45.18	45.50	-2	6,021	-0.03%
2023/01/04	0	0.00	1	44.90	44.95	-1	6,008	-0.02%
2022/12/30	0	0.00	0	44.25	44.05	0	6,024	0.00%
2022/12/29	0.3	43.93	0	0.00	43.90	0.3	6,044	0.00%
2022/12/28	1	44.25	0	0.00	44.15	1	6,016	0.02%
2022/12/26	0.1	44.30	0	0.00	44.05	0.1	6,042	0.00%
2022/12/22	0.6	44.45	2	44.45	44.45	-1.4	6,119	-0.02%
2022/12/21	0	0.00	4	43.53	43.75	-4	6,124	-0.07%
2022/12/20	4.2	44.94	7	44.73	44.50	-2.8	6,004	-0.05%
2022/12/07	0	0.00	5	48.10	47.90	-5	5,824	-0.09%
2022/12/06	0	0.00	1	47.45	46.80	-1	5,774	-0.02%
2022/12/02	5	48.22	0	0.00	48.20	5	5,675	0.09%
2022/12/01	2	49.03	0	0.00	48.95	2	5,692	0.04%
2022/11/29	0	0.00	2	47.00	47.80	-2	5,482	-0.04%
2022/11/28	0	0.00	2	46.50	46.40	-2	5,412	-0.04%
2022/11/24	0	0.00	5	45.90	46.05	-5	5,539	-0.09%
2022/11/22	2	44.75	0	0.00	45.05	2	5,497	0.04%
2022/11/21	3	44.45	0	0.00	45.10	3	5,451	0.06%
2022/11/15	0	0.00	10	46.35	46.40	-10	5,319	-0.19%
2022/11/14	1	45.85	0	0.00	46.00	1	5,269	0.02%
2022/11/11	0	0.00	6	45.87	46.00	-6	5,220	-0.11%
2022/11/10	0	0.00	2	45.30	45.20	-2	5,196	-0.04%
2022/11/09	1	45.00	0	0.00	45.30	1	5,191	0.02%
2022/10/31	0	0.00	5	45.45	46.40	-5	4,854	-0.10%
2022/10/25	3	44.82	0	0.00	45.20	3	4,749	0.06%
2022/10/21	1	46.40	0	0.00	46.50	1	4,634	0.02%
2022/10/18	1	46.90	0	0.00	47.45	1	4,355	0.02%
2022/10/17	1	47.00	0	0.00	47.35	1	4,324	0.02%
2022/09/26	0	0.00	2	49.15	48.70	-2	4,247	-0.05%
2022/09/23	2	49.70	0	0.00	49.70	2	4,288	0.05%
2022/08/25	1	50.30	0	0.00	50.60	1	4,707	0.02%
2022/08/23	1	50.50	0	0.00	50.60	1	5,118	0.02%
2022/08/18	1	51.00	0	0.00	50.60	1	5,492	0.02%
2022/08/10	0	0.00	2	52.30	52.80	-2	5,853	-0.03%
2022/08/05	0	0.00	2	50.70	51.10	-2	5,863	-0.03%
2022/07/20	5	47.70	5	48.20	47.90	0	5,905	0.00%
2022/07/18	10	47.45	20	47.74	48.00	-10	5,918	-0.17%
2022/07/15	10	47.60	10	47.55	47.45	0	5,905	0.00%
2022/07/14	15	48.03	15	48.42	48.60	0	5,921	0.00%
2022/07/13	9	48.30	9	48.92	48.85	0	5,886	0.00%
2022/07/06	1	50.90	0	0.00	51.10	1	5,763	0.02%
2022/07/05	0	52.50	0	0.00	52.50	0	5,743	0.00%
2022/07/01	1	52.70	0	0.00	52.00	1	5,695	0.02%
2022/06/29	0	0.00	10	54.30	54.50	-10	5,651	-0.18%
2022/06/28	10	54.80	0	0.00	54.40	10	5,611	0.18%
2022/06/23	0	0.00	14	53.93	54.00	-14	5,552	-0.25%
2022/06/22	0	0.00	1	53.10	52.90	-1	5,471	-0.02%
2022/06/21	0	0.00	3	53.00	53.10	-3	5,509	-0.05%
2022/06/20	0	0.00	1	52.50	51.80	-1	5,533	-0.02%
2022/06/15	0	0.00	1	52.50	52.30	-1	5,447	-0.02%
2022/06/13	2	50.55	1	51.00	50.70	1	5,434	0.02%
2022/06/10	1	52.30	0	0.00	52.10	1	5,306	0.02%
2022/06/09	1	52.00	0	0.00	52.20	1	5,271	0.02%
2022/06/06	0	0.00	1	52.40	52.50	-1	5,137	-0.02%
2022/06/02	0	0.00	3.2	51.98	51.90	-3.2	5,096	-0.06%
2022/05/27	0	0.00	1	51.00	50.90	-1	4,473	-0.02%
2022/05/26	0	49.95	0	0.00	50.10	0	4,352	0.00%
2022/05/20	0	0.00	1	47.80	48.20	-1	3,976	-0.03%
2022/05/19	1	46.20	0	0.00	46.50	1	3,878	0.03%
2022/05/04	0	0.00	0.1	48.35	48.10	-0.1	4,008	0.00%
2022/04/26	1	49.80	1	49.60	49.40	0	4,157	0.00%
2022/04/22	0	0.00	1	49.70	49.70	-1	4,187	-0.02%
2022/04/20	0	0.00	0.1	48.75	49.55	-0.1	4,476	0.00%
2022/04/11	0.1	50.00	0	0.00	50.50	0.1	4,731	0.00%
2022/04/07	3	49.52	0	0.00	49.05	3	4,671	0.06%
2022/03/31	0	0.00	11	50.40	50.20	-11	4,504	-0.24%
2022/03/30	0	0.00	2	50.10	50.30	-2	4,454	-0.04%
2022/03/29	0	0.00	2	49.65	49.90	-2	4,385	-0.05%
2022/03/24	0	0.00	1	50.00	50.00	-1	4,353	-0.02%
2022/03/23	2	49.33	10	49.30	49.85	-8	4,291	-0.19%
2022/03/21	2.1	48.70	0	0.00	48.80	2.1	4,216	0.05%
2022/03/17	0	0.00	1	48.00	48.15	-1	4,142	-0.02%
2022/03/14	0	0.00	3	46.05	46.25	-3	4,039	-0.07%
2022/03/11	0	0.00	7	45.70	45.70	-7	4,063	-0.17%
2022/03/09	0	0.00	12	45.30	45.20	-12	4,022	-0.30%
2022/03/07	2	46.05	1	46.05	45.45	1	3,996	0.03%
2022/02/25	2	45.90	0	0.00	45.80	2	4,078	0.05%
2022/02/22	6	47.13	0	0.00	47.15	6	3,970	0.15%
2022/01/25	3	46.45	0	0.00	47.15	3	3,575	0.08%
2022/01/21	4	47.55	0	0.00	47.55	4	3,501	0.11%
2022/01/17	2	48.30	0	0.00	48.45	2	3,378	0.06%
2022/01/14	1	49.00	0	0.00	48.60	1	3,305	0.03%
2022/01/13	1	49.30	0	0.00	49.65	1	3,235	0.03%
2022/01/12	0	0.00	0	49.80	50.00	0	3,029	0.00%
2022/01/07	5	48.25	0	0.00	48.20	5	2,692	0.19%
2022/01/04	0	0.00	5	47.15	47.50	-5	2,641	-0.19%
2021/12/29	0	0.00	1	47.40	47.55	-1	2,698	-0.04%
2021/12/28	0	0.00	10	47.40	47.30	-10	2,670	-0.37%
2021/12/23	0	0.00	1	47.50	47.40	-1	2,755	-0.04%
2021/12/20	1	46.65	0	0.00	46.80	1	2,825	0.04%
2021/12/17	0	0.00	1	47.35	47.35	-1	2,811	-0.04%
2021/12/14	0	0.00	6	46.85	47.00	-6	2,915	-0.21%
2021/12/10	1	47.05	0	0.00	47.05	1	3,000	0.03%
2021/12/08	0	0.00	1	47.65	47.80	-1	2,999	-0.03%
2021/12/07	0	0.00	1	46.80	47.50	-1	2,991	-0.03%
2021/11/25	0.1	47.05	0	0.00	47.20	0.1	3,015	0.00%
2021/11/24	0.8	47.40	0	0.00	47.55	0.8	3,150	0.03%
2021/11/18	1	46.35	2	46.40	46.70	-1	3,363	-0.03%
2021/11/04	0	0.00	0.2	44.10	44.15	-0.2	3,384	-0.01%
2021/11/01	0	0.00	11	44.03	44.30	-11	3,447	-0.32%
2021/10/04	1	43.60	0	0.00	43.50	1	3,798	0.03%
2021/10/01	0	0.00	1	43.10	43.30	-1	3,798	-0.03%
2021/09/08	0	0.00	3	45.40	45.60	-3	3,560	-0.08%
2021/09/06	0	0.00	1	45.20	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	2	44.45	44.70	-2	3,495	-0.06%
2021/09/02	0	0.00	3	43.85	43.75	-3	3,482	-0.09%
2021/08/31	0	0.00	1	44.05	45.00	-1	3,425	-0.03%
2021/08/30	0	0.00	1	44.00	44.30	-1	3,336	-0.03%
2021/08/27	1	43.60	11	42.70	43.90	-10	3,196	-0.31%
2021/08/20	1	40.55	0	0.00	40.25	1	3,041	0.03%
2021/08/19	11	40.63	0	0.00	40.55	11	3,611	0.30%
2021/08/13	0	0.00	5	41.30	41.40	-5	3,792	-0.13%
2021/08/05	0	0.00	38	42.00	42.15	-38	4,193	-0.91%
2021/08/02	0	0.00	1	42.45	42.50	-1	4,517	-0.02%
2021/07/29	0	0.00	1	41.85	41.85	-1	4,574	-0.02%
2021/07/28	3	41.68	0	0.00	41.30	3	4,553	0.07%
2021/07/27	0	0.00	1	44.80	44.80	-1	4,514	-0.02%
2021/07/26	1	45.00	0	0.00	45.00	1	4,526	0.02%
2021/07/20	10	44.85	0	0.00	44.65	10	4,684	0.21%
2021/07/15	1	45.50	0	0.00	45.45	1	4,750	0.02%
2021/07/08	5	45.00	5	45.05	45.10	0	4,880	0.00%
2021/06/29	0	0.00	1	44.90	45.20	-1	5,149	-0.02%
2021/06/23	0	0.00	1	45.20	45.25	-1	5,318	-0.02%
2021/06/21	0	0.00	3	43.40	43.50	-3	5,292	-0.06%
2021/06/11	0	0.00	1	45.00	45.05	-1	5,464	-0.02%
2021/06/07	1	44.45	0	0.00	45.00	1	5,659	0.02%
2021/06/04	1	44.90	6	44.97	45.15	-5	5,725	-0.09%
2021/06/03	0	0.00	2	45.30	45.70	-2	5,844	-0.03%
2021/06/01	0	0.00	1	45.05	45.35	-1	5,934	-0.02%
2021/05/31	0	0.00	1	45.40	45.40	-1	6,012	-0.02%
2021/05/26	0	0.00	0.1	45.00	45.35	-0.1	5,613	0.00%
2021/05/25	0	0.00	1	45.10	45.20	-1	5,631	-0.02%
2021/05/19	4.1	43.44	4	43.50	42.90	0.1	5,482	0.00%
2021/05/17	1	41.40	0	0.00	41.30	1	5,458	0.02%
2021/05/14	2	42.80	0	0.00	42.65	2	5,399	0.04%
2021/05/12	1	41.80	1	42.70	41.50	0	5,268	0.00%
2021/05/11	0	0.00	0	43.93	43.40	0	5,080	0.00%
2021/05/07	2	44.05	3	43.97	44.05	-1	5,133	-0.02%
2021/05/06	0	0.00	1	43.70	43.90	-1	5,165	-0.02%
2021/05/05	0	0.00	1	42.50	42.45	-1	5,123	-0.02%
2021/05/04	11	42.93	11	42.55	42.45	0	5,168	0.00%
2021/04/29	3	43.55	1	44.10	43.45	2	5,159	0.04%
2021/04/27	0	0.00	0.3	43.10	43.50	-0.3	5,269	0.00%
2021/04/26	0	0.00	1	43.10	43.30	-1	5,269	-0.02%
2021/04/22	1	42.40	0	0.00	42.60	1	5,200	0.02%
2021/04/20	2	42.63	4	42.84	43.00	-2	5,189	-0.04%
2021/04/19	0	0.00	1	42.50	43.00	-1	5,194	-0.02%
2021/04/15	2	42.13	0	0.00	42.15	2	5,255	0.04%
2021/04/14	0	0.00	4	42.38	42.40	-4	5,288	-0.08%
2021/04/07	0	0.00	1	41.45	41.60	-1	5,366	-0.02%
2021/04/06	0	0.00	17	41.55	41.20	-17	5,352	-0.32%
2021/03/31	2	41.95	1	41.95	41.95	1	5,250	0.02%
2021/03/30	1	41.25	1	41.65	41.80	0	5,197	0.00%
2021/03/26	3	41.40	3	41.40	41.40	0	5,104	0.00%
2021/03/25	5	40.96	2	41.08	41.15	3	5,066	0.06%
2021/03/24	2	40.58	1	40.70	40.70	1	5,106	0.02%
2021/03/23	0	0.00	1.1	40.42	40.40	-1.1	5,091	-0.02%
2021/03/22	1	39.95	0	0.00	40.50	1	5,113	0.02%
2021/03/19	2	40.25	0	0.00	40.40	2	5,137	0.04%
2021/03/17	1	40.95	0	0.00	41.05	1	5,060	0.02%
2021/03/16	3	41.62	0	0.00	41.35	3	5,070	0.06%
2021/03/15	0	41.25	1	41.15	41.25	-1	5,112	-0.02%
2021/03/12	2	40.93	0	0.00	41.00	2	5,124	0.04%
2021/03/11	1	41.25	3	41.20	40.65	-2	5,153	-0.04%
2021/03/10	0	0.00	1	40.55	40.70	-1	5,100	-0.02%
2021/03/09	1	39.95	2	40.20	40.45	-1	5,044	-0.02%
2021/03/08	2	39.70	0	0.00	39.60	2	4,938	0.04%
2021/03/04	5	39.33	0	0.00	39.65	5	5,061	0.10%
2021/03/03	0	0.00	3.6	39.96	40.05	-3.6	5,026	-0.07%
2021/03/02	3	39.68	0	0.00	39.35	3	4,947	0.06%
2021/02/26	5	39.59	0	0.00	39.90	5	4,912	0.10%
2021/02/25	0	0.00	1	40.35	40.80	-1	4,739	-0.02%
2021/02/23	1	39.40	0	0.00	39.85	1	4,696	0.02%
2021/02/18	10	39.85	2	39.95	39.65	8	4,731	0.17%
2021/02/17	2	39.20	0	39.00	39.70	2	4,769	0.04%
2021/02/03	0	0.00	1	38.60	38.70	-1	4,755	-0.02%
2021/02/02	2	38.23	0	0.00	38.55	2	4,790	0.04%
2021/01/29	8	37.91	14	37.77	37.40	-6	4,785	-0.13%
2021/01/26	1	38.65	0	0.00	38.60	1	4,602	0.02%
2021/01/25	1	38.95	0	0.00	38.90	1	4,572	0.02%
2021/01/22	0	0.00	8	39.03	39.00	-8	4,609	-0.17%
2021/01/21	1	39.60	5	39.90	39.10	-4	4,588	-0.09%
2021/01/20	1	39.55	0	0.00	39.00	1	4,531	0.02%
2021/01/19	2	41.25	2	41.45	41.10	0	4,362	0.00%
2021/01/14	0	0.00	1	42.20	42.20	-1	4,380	-0.02%
2021/01/08	0	0.00	6	42.29	42.50	-6	4,359	-0.14%
2021/01/06	0	0.00	3	40.70	41.00	-3	4,254	-0.07%
2021/01/04	1	41.20	3	41.32	41.35	-2	4,215	-0.05%
2020/12/30	0	0.00	4	40.64	41.05	-4	4,085	-0.10%
2020/12/23	0	0.00	4	39.55	39.60	-4	4,117	-0.10%
2020/12/14	0	0.00	10.1	39.95	39.95	-10.1	4,362	-0.23%
2020/12/11	1	39.80	2.2	39.72	40.00	-1.2	4,364	-0.03%
2020/12/10	0.3	39.30	0	0.00	39.05	0.3	4,261	0.01%
2020/12/09	1	38.30	0	0.00	39.15	1	4,238	0.02%
2020/12/08	2	39.13	0	0.00	38.95	2	4,158	0.05%
2020/11/30	0	0.00	0.1	39.70	39.00	-0.1	4,131	0.00%
2020/11/24	0	0.00	0.2	40.50	40.30	-0.2	4,045	-0.01%
2020/11/19	1	40.65	0	0.00	40.50	1	4,125	0.02%
2020/11/18	0	0.00	1	40.85	40.95	-1	4,134	-0.02%
2020/11/17	0	0.00	4	40.30	40.60	-4	4,144	-0.10%
2020/11/11	0	0.00	1	40.00	40.20	-1	4,196	-0.02%
2020/11/10	0	0.00	4	39.45	39.55	-4	4,093	-0.10%
2020/11/05	0	0.00	1	38.50	38.60	-1	4,000	-0.02%
2020/11/03	0	0.00	1	38.05	38.35	-1	4,027	-0.02%
2020/11/02	2	37.63	0	0.00	37.95	2	4,040	0.05%
2020/10/30	10	37.05	0	0.00	37.05	10	4,024	0.25%
2020/10/29	1	37.60	0	0.00	37.55	1	3,929	0.03%
2020/10/28	0	0.00	1	37.90	38.10	-1	3,951	-0.03%
2020/10/27	1	37.90	1	38.05	38.05	0	3,992	0.00%
2020/10/22	2	38.55	2	38.38	38.50	0	4,100	0.00%
2020/10/21	0	0.00	17	38.10	38.05	-17	4,055	-0.42%
2020/10/20	5	37.99	0	0.00	38.15	5	4,063	0.12%
2020/10/19	0	0.00	20	38.35	38.20	-20	4,045	-0.49%
2020/10/15	1	38.05	18	38.06	38.05	-17	4,022	-0.42%
2020/10/14	1	38.40	1	38.85	38.55	0	3,997	0.00%
2020/10/13	1	38.40	0	0.00	38.60	1	3,935	0.03%
2020/10/12	11	38.50	0	0.00	38.95	11	4,027	0.27%
2020/09/29	1	39.10	0	0.00	39.10	1	4,224	0.02%
2020/09/24	3	38.10	0	0.00	37.35	3	4,235	0.07%
2020/09/23	20	39.05	0	0.00	38.90	20	4,120	0.49%
2020/09/22	1	39.80	0	0.00	39.50	1	4,105	0.02%
2020/09/17	7	40.37	0	0.00	40.30	7	4,079	0.17%
2020/09/15	0	0.00	2	40.60	40.80	-2	4,079	-0.05%
2020/09/14	0	0.00	1	40.85	40.90	-1	4,204	-0.02%
2020/09/11	1	40.30	0	0.00	40.45	1	4,229	0.02%
2020/09/10	2	40.28	0	0.00	40.35	2	4,270	0.05%
2020/09/09	1	40.55	0	0.00	40.55	1	4,314	0.02%
2020/09/03	1	41.75	12	41.74	41.80	-11	4,380	-0.25%
2020/09/01	10	41.45	0	0.00	41.75	10	4,454	0.22%
2020/08/28	1	42.00	0	0.00	42.20	1	4,500	0.02%
2020/08/25	4	42.15	3	42.55	42.35	1	4,657	0.02%
2020/08/24	7	41.49	0	0.00	41.35	7	4,690	0.15%
2020/08/20	2	41.65	0	0.00	41.55	2	4,726	0.04%
2020/08/19	1	43.00	0	0.00	43.00	1	4,719	0.02%
2020/08/13	0.1	43.85	0	0.00	43.85	0.1	4,787	0.00%
2020/08/12	0	0.00	2	43.45	43.40	-2	4,815	-0.04%
2020/08/10	0	0.00	1	43.60	43.70	-1	4,804	-0.02%
2020/08/06	2	42.40	0	0.00	43.00	2	4,802	0.04%
2020/08/03	3	41.80	0	0.00	41.45	3	4,872	0.06%
2020/07/31	1	42.35	0	0.00	42.35	1	4,847	0.02%
2020/07/29	1	42.80	0	0.00	42.30	1	4,854	0.02%
2020/07/28	0	0.00	2	42.30	42.55	-2	4,915	-0.04%
2020/07/24	1	43.65	0	0.00	43.55	1	4,958	0.02%
2020/07/21	0.7	45.50	0	0.00	45.50	0.7	5,053	0.01%
2020/07/16	10	45.01	0	0.00	44.80	10	5,154	0.19%
2020/07/15	0	0.00	0.1	47.75	47.75	-0.1	5,083	0.00%
2020/07/14	0	0.00	0	47.45	47.45	0	5,051	0.00%
2020/07/13	0	0.00	2	47.10	47.00	-2	5,064	-0.04%
2020/07/10	0	0.00	10	47.50	47.50	-10	5,090	-0.20%
2020/07/09	0	0.00	1.1	48.34	48.20	-1.1	5,125	-0.02%
2020/07/07	0	0.00	0.6	47.50	47.50	-0.6	5,139	-0.01%
2020/07/06	0	0.00	1	47.55	47.45	-1	5,132	-0.02%
2020/07/03	0	0.00	6	46.96	47.00	-6	5,150	-0.12%
2020/06/29	5	44.85	0	0.00	44.95	5	5,335	0.09%
2020/06/19	0	0.00	5	45.15	45.20	-5	5,620	-0.09%
2020/06/18	5	44.75	2	45.10	45.10	3	5,688	0.05%
2020/06/16	2	45.05	3	45.45	45.15	-1	5,842	-0.02%
2020/06/12	2	44.60	1	44.50	44.50	1	6,159	0.02%
2020/06/11	0	0.00	3.8	45.62	45.40	-3.8	6,330	-0.06%
2020/06/10	0	0.00	5	46.50	46.75	-5	6,467	-0.08%
2020/06/04	0	0.00	3	45.23	45.10	-3	6,977	-0.04%
2020/06/03	3	44.48	16	44.42	44.75	-13	7,157	-0.18%
2020/06/02	1	43.50	0	0.00	43.40	1	7,199	0.01%
2020/06/01	0	0.00	2	43.40	43.50	-2	7,206	-0.03%
2020/05/28	1	42.05	1	42.40	42.20	0	7,047	0.00%
2020/05/27	3	42.72	0	0.00	42.50	3	7,052	0.04%
2020/05/26	0	0.00	4	42.88	42.90	-4	7,077	-0.06%
2020/05/25	5	41.82	0	0.00	41.75	5	7,038	0.07%
2020/05/22	2	42.78	0	0.00	42.55	2	6,994	0.03%
2020/05/21	2	43.41	1	43.45	43.40	1	6,988	0.01%
2020/05/20	0	0.00	2	43.45	43.40	-2	7,017	-0.03%
2020/05/18	1	42.35	0	0.00	42.25	1	7,034	0.01%
2020/05/14	2	42.75	0	0.00	42.55	2	7,001	0.03%
2020/05/13	1	43.15	0	0.00	43.10	1	6,953	0.01%
2020/05/12	1	43.45	0	0.00	43.45	1	6,996	0.01%
2020/05/11	0	0.00	2	44.43	44.05	-2	6,939	-0.03%
2020/05/06	0	0.00	1	42.80	42.80	-1	6,911	-0.01%
2020/05/04	12	42.13	9	42.26	42.40	3	6,921	0.04%
2020/04/30	0	0.00	2	44.48	44.15	-2	6,891	-0.03%
2020/04/29	0.8	43.70	1	43.75	43.70	-0.2	6,907	0.00%
2020/04/28	5	42.50	0	0.00	42.80	5	6,981	0.07%
2020/04/27	1	42.00	1	41.65	42.10	0	7,119	0.00%
2020/04/24	2	40.70	0	0.00	40.60	2	7,109	0.03%
2020/04/22	2	40.63	9	40.61	40.75	-7	7,152	-0.10%
2020/04/21	0	0.00	2	42.20	40.95	-2	7,139	-0.03%
2020/04/20	0	0.00	1	42.75	42.50	-1	7,137	-0.01%
2020/04/17	2.5	43.47	0	0.00	42.70	2.5	7,175	0.03%
2020/04/16	0.5	42.60	0	0.00	42.35	0.5	7,079	0.01%
2020/04/15	6	43.18	2	43.03	43.20	4	7,024	0.06%
2020/04/14	0	0.00	1	41.45	41.95	-1	6,942	-0.01%
2020/04/10	2.4	40.98	1	41.10	41.10	1.4	6,883	0.02%
2020/04/09	2	40.55	0	0.00	40.35	2	6,840	0.03%
2020/04/08	1.8	40.44	0	0.00	40.40	1.8	6,811	0.03%
2020/04/07	0.8	40.00	0	0.00	39.90	0.8	6,741	0.01%
2020/04/01	13	38.71	1	38.70	38.50	12	6,628	0.18%
2020/03/27	1	40.75	2	39.90	40.00	-1	6,355	-0.02%
2020/03/26	2	40.10	0.1	40.50	40.10	1.9	6,246	0.03%
2020/03/25	2	40.00	12	40.38	40.60	-10	6,339	-0.16%
2020/03/24	5	38.15	11	38.07	38.70	-6	6,220	-0.10%
2020/03/23	5	35.00	0	0.00	35.65	5	6,044	0.08%
2020/03/20	8	36.95	3	36.40	37.45	5	6,058	0.08%
2020/03/19	4	36.03	7	36.14	35.00	-3	5,875	-0.05%
2020/03/18	1	38.50	15	37.77	38.00	-14	5,671	-0.25%
2020/03/17	2	38.13	7	38.05	38.25	-5	5,582	-0.09%
2020/03/16	4.1	39.80	1	39.70	39.60	3.1	5,376	0.06%
2020/03/13	6	40.53	4	40.63	42.20	2	5,213	0.04%
2020/03/12	4	44.75	0	0.00	44.30	4	4,979	0.08%
2020/03/11	4	47.00	0	0.00	47.00	4	4,818	0.08%
2020/03/10	0	0.00	5	46.74	47.40	-5	4,691	-0.11%
2020/03/09	32	46.72	26	46.10	46.10	6	4,548	0.13%
2020/03/06	5	49.57	0	0.00	49.60	5	4,262	0.12%
2020/03/05	2	50.75	0	0.00	51.00	2	4,155	0.05%
2020/03/04	0	0.00	5	50.10	50.40	-5	4,292	-0.12%
2020/02/24	1	50.90	1	51.00	50.90	0	4,293	0.00%
2020/02/21	1	52.20	0	0.00	52.00	1	4,260	0.02%
2020/02/20	0	0.00	1	52.00	51.90	-1	4,238	-0.02%
2020/02/18	0	0.00	1	51.60	51.70	-1	4,199	-0.02%
2020/02/13	1	51.70	0	0.00	51.60	1	4,320	0.02%
2020/02/07	0	0.00	5	50.80	50.80	-5	4,449	-0.11%
2020/02/05	0	0.00	6	50.00	50.10	-6	4,500	-0.13%
2020/02/04	1	50.10	0	0.00	50.10	1	4,485	0.02%
2020/02/03	6	49.83	0	0.00	49.60	6	4,482	0.13%
2020/01/31	7	50.19	0	0.00	50.00	7	4,445	0.16%
2020/01/30	2	50.00	2	50.05	50.10	0	4,312	0.00%
2020/01/20	10	53.09	0	0.00	53.10	10	4,140	0.24%
2020/01/14	0	0.00	20	52.54	52.70	-20	4,215	-0.47%
2020/01/13	20	51.93	1	51.10	52.00	19	4,186	0.45%
2020/01/08	1	50.50	0	0.00	50.60	1	4,509	0.02%
2020/01/07	0	0.00	1	50.90	50.90	-1	4,518	-0.02%
2020/01/06	1.8	51.80	5	52.20	51.70	-3.2	4,590	-0.07%
2020/01/02	1	52.00	0	0.00	52.00	1	4,659	0.02%
2019/12/27	2	52.50	0	0.00	52.70	2	4,715	0.04%
2019/12/25	2	51.85	0	0.00	51.90	2	4,858	0.04%
2019/12/24	0	0.00	10	52.70	52.70	-10	4,921	-0.20%
2019/12/23	5	52.10	10	52.68	52.70	-5	5,081	-0.10%
2019/12/20	2	52.10	18	52.49	52.50	-16	5,206	-0.31%
2019/12/18	0	0.00	1	51.30	51.40	-1	5,163	-0.02%
2019/12/17	0	0.00	3	51.37	51.60	-3	6,967	-0.04%
2019/12/13	2	51.05	1	51.50	50.90	1	7,225	0.01%
2019/12/12	0	0.00	1	50.50	50.60	-1	7,321	-0.01%
2019/12/09	0	0.00	1	50.20	50.30	-1	7,917	-0.01%
2019/12/02	1	49.50	0	0.00	49.55	1	8,996	0.01%
2019/11/29	9	50.24	6	50.60	49.90	3	8,988	0.03%
2019/11/22	7	51.66	0	0.00	51.70	7	9,172	0.08%
2019/11/21	4	51.55	2	51.80	51.60	2	9,345	0.02%
2019/11/20	4	51.60	2	52.10	52.10	2	9,471	0.02%
2019/11/19	5	51.90	1	51.90	52.10	4	9,605	0.04%
2019/11/18	3	51.50	0	0.00	51.80	3	9,933	0.03%
2019/11/15	1	51.80	1	51.70	51.70	0	9,970	0.00%
2019/11/14	2	50.90	2	51.00	51.50	0	10,009	0.00%
2019/11/13	13	52.01	0	0.00	51.60	13	10,077	0.13%
2019/11/12	3	52.60	0	0.00	52.90	3	10,066	0.03%
2019/11/07	10	53.48	5	53.72	53.40	5	10,253	0.05%
2019/11/06	5	53.88	4	53.70	53.90	1	10,213	0.01%
2019/11/05	1	52.60	2	52.80	53.50	-1	10,193	-0.01%
2019/11/04	0	0.00	3	52.37	52.40	-3	10,178	-0.03%
2019/11/01	2	51.80	0	0.00	52.10	2	10,285	0.02%
2019/10/31	5	52.50	16	52.44	52.50	-11	10,413	-0.11%
2019/10/30	0	0.00	15	52.08	52.50	-15	10,440	-0.14%
2019/10/29	1	51.80	4	51.90	51.80	-3	10,581	-0.03%
2019/10/28	12	51.82	1	52.40	51.90	11	10,597	0.10%
2019/10/25	7	51.70	9	52.14	52.10	-2	10,630	-0.02%
2019/10/24	12	52.00	21	52.01	52.20	-9	10,693	-0.08%
2019/10/23	10	51.30	1	51.40	51.20	9	10,763	0.08%
2019/10/22	7	51.27	1	51.50	51.50	6	10,847	0.06%
2019/10/21	13	51.02	4	51.10	51.20	9	10,832	0.08%
2019/10/18	7	50.93	8	51.05	51.00	-1	10,784	-0.01%
2019/10/17	0	0.00	3	52.20	51.80	-3	10,492	-0.03%
2019/10/16	4	52.00	0	0.00	52.10	4	10,450	0.04%
2019/10/15	0	0.00	1	51.70	51.90	-1	10,440	-0.01%
2019/10/14	3	51.80	7	51.37	51.90	-4	10,441	-0.04%
2019/10/09	3	50.30	0	0.00	50.20	3	10,390	0.03%
2019/10/08	4	51.00	0	0.00	50.80	4	10,333	0.04%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/10/01	2	51.60	0	0.00	51.50	2	10,398	0.02%
2019/09/25	1	52.60	10	53.40	52.70	-9	10,214	-0.09%
2019/09/18	2	54.00	0	0.00	54.90	2	8,170	0.02%
2019/09/17	8	55.34	0	0.00	54.70	8	8,011	0.10%
2019/09/16	1	55.50	3	56.20	56.00	-2	7,890	-0.03%
2019/09/12	0	0.00	14	54.93	54.60	-14	7,586	-0.18%
2019/09/11	0	0.00	13	54.55	54.80	-13	7,505	-0.17%
2019/09/10	11	53.83	1	53.70	54.00	10	7,398	0.14%
2019/09/09	0	0.00	1	53.90	54.90	-1	7,321	-0.01%
2019/09/06	1	53.30	16	52.68	53.30	-15	7,064	-0.21%
2019/09/05	0	0.00	1	50.90	51.30	-1	6,784	-0.01%
2019/08/30	0	0.00	2	50.30	50.80	-2	6,596	-0.03%
2019/08/28	2	49.00	0	0.00	49.40	2	6,424	0.03%
2019/08/27	0	0.00	2	49.13	49.65	-2	6,398	-0.03%
2019/08/26	13	50.02	4	49.40	50.00	9	6,280	0.14%
2019/08/23	0	0.00	1	49.95	49.75	-1	6,204	-0.02%
2019/08/22	1	48.50	0	0.00	48.70	1	6,189	0.02%
2019/08/21	29	46.49	24	46.76	47.65	5	6,519	0.08%
2019/08/20	3	48.05	0	0.00	48.30	3	6,389	0.05%
2019/08/19	0	0.00	1	48.15	48.45	-1	6,588	-0.02%
2019/08/13	3	46.87	3	47.48	46.80	0	6,763	0.00%
2019/08/12	0	0.00	1	48.25	48.05	-1	6,673	-0.01%
2019/08/08	6	48.68	0	0.00	48.65	6	6,678	0.09%
2019/08/06	10	48.98	0	0.00	49.05	10	6,675	0.15%
2019/08/05	9	49.79	0	0.00	50.00	9	6,615	0.14%
2019/08/02	1	49.20	1	49.20	48.85	0	6,542	0.00%
2019/08/01	1	50.50	0.3	50.40	50.20	0.7	6,471	0.01%
2019/07/31	1	50.00	1	51.00	51.40	0	6,402	0.00%
2019/07/30	7	51.04	1	51.80	51.40	6	6,237	0.10%
2019/07/29	3	51.90	0	0.00	52.10	3	6,237	0.05%
2019/07/26	3	52.03	0	0.00	51.90	3	6,269	0.05%
2019/07/25	0	0.00	10	52.63	51.70	-10	6,292	-0.16%
2019/07/24	7	54.41	0	0.00	53.50	7	6,174	0.11%
2019/07/23	0	0.00	2	55.90	55.30	-2	6,101	-0.03%
2019/07/19	0	0.00	2	56.60	56.30	-2	6,123	-0.03%
2019/07/15	1	56.00	0	0.00	56.20	1	6,102	0.02%
2019/07/12	1	57.20	0	0.00	57.20	1	6,103	0.02%
2019/07/10	1	56.90	2	57.05	57.20	-1	6,112	-0.02%
2019/07/08	0	0.00	2	56.15	56.30	-2	6,077	-0.03%
2019/07/05	2	56.55	1	56.50	57.40	1	6,039	0.02%
2019/07/04	1	56.80	2	56.50	56.60	-1	6,000	-0.02%
2019/07/03	0	0.00	1	55.50	55.60	-1	6,021	-0.02%
2019/07/02	0	0.00	1	55.00	55.30	-1	6,044	-0.02%
2019/07/01	11	55.41	0	0.00	55.30	11	6,028	0.18%
2019/06/28	4	57.05	0	0.00	56.20	4	6,002	0.07%
2019/06/25	1	57.10	1	57.10	57.10	0	6,160	0.00%
2019/06/19	1	56.90	2	56.85	57.40	-1	6,257	-0.02%
2019/06/17	0	0.00	2.2	54.95	54.50	-2.2	6,235	-0.04%
2019/06/13	0	0.00	7	55.74	56.50	-7	6,148	-0.11%
2019/06/12	1	55.90	2	56.80	56.10	-1	6,180	-0.02%
2019/06/11	0	0.00	2	57.90	58.10	-2	6,217	-0.03%
2019/06/10	1	58.20	0	0.00	58.20	1	6,415	0.02%
2019/06/06	0	0.00	8	57.79	57.90	-8	6,411	-0.12%
2019/06/04	0	0.00	1	57.90	58.00	-1	6,549	-0.02%
2019/06/03	6	57.40	0	0.00	57.70	6	6,571	0.09%
2019/05/31	2	57.95	1	57.50	58.10	1	6,590	0.02%
2019/05/30	1	56.60	4	56.60	57.50	-3	6,664	-0.05%
2019/05/28	1	54.90	12	55.55	57.40	-11	10,894	-0.10%
2019/05/27	11	56.56	7.2	56.34	56.80	3.8	10,729	0.04%
2019/05/24	3.2	56.61	5.3	56.63	57.80	-2.1	10,925	-0.02%
2019/05/23	1	54.70	3	54.23	54.90	-2	10,937	-0.02%
2019/05/22	5	53.62	12	53.20	53.90	-7	11,227	-0.06%
2019/05/21	11	53.18	3	53.73	53.80	8	11,442	0.07%
2019/05/20	8	52.86	4	52.43	52.60	4	11,663	0.03%
2019/05/17	1	51.00	0	0.00	51.10	1	11,748	0.01%
2019/05/16	1	50.80	1	51.00	51.00	0	11,892	0.00%
2019/05/15	2	50.90	0	0.00	50.90	2	12,120	0.02%
2019/05/10	1	50.50	1	50.50	50.70	0	13,197	0.00%
2019/05/09	1	50.30	2	50.15	50.30	-1	13,241	-0.01%
2019/05/08	1	50.30	0	0.00	50.30	1	13,174	0.01%
2019/05/06	3	49.98	3	50.00	50.00	0	13,337	0.00%
2019/05/03	1	50.90	13	50.15	50.90	-12	13,339	-0.09%
2019/05/02	10	49.80	0	0.00	50.40	10	13,322	0.08%
2019/04/30	4	49.68	0.3	49.80	49.80	3.7	13,245	0.03%
2019/04/17	1	48.65	0	0.00	48.60	1	14,152	0.01%
2019/04/11	0	48.65	0	0.00	48.70	0	14,274	0.00%
2019/04/08	0	48.10	1	48.35	48.10	-1	14,264	-0.01%
2019/04/02	1	48.10	0	0.00	48.15	1	14,248	0.01%
2019/03/27	1	47.50	0	0.00	47.55	1	14,304	0.01%
2019/03/26	0	0.00	1	47.90	47.90	-1	14,394	-0.01%
2019/03/22	0	0.00	2	47.45	47.55	-2	14,324	-0.01%
2019/03/20	0	0.00	5	47.79	47.90	-5	14,275	-0.04%
2019/03/19	10	47.45	10	47.45	47.50	0	14,212	0.00%
2019/03/18	1	47.25	0	0.00	47.40	1	14,205	0.01%
2019/03/15	2	47.15	1	47.10	47.30	1	14,202	0.01%
2019/03/14	0	0.00	1	46.85	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	3	45.87	46.50	-3	14,027	-0.02%
2019/03/11	0	0.00	1	44.90	45.10	-1	13,800	-0.01%
2019/03/07	5	45.30	0	0.00	45.50	5	13,759	0.04%
2019/03/06	2	45.90	10	45.70	46.00	-8	13,770	-0.06%
2019/03/05	10	45.60	0	0.00	46.10	10	13,745	0.07%
2019/03/04	7	46.29	10	46.55	46.10	-3	13,664	-0.02%
2019/02/27	14	45.24	4	45.83	47.90	10	12,945	0.08%
2019/02/26	7	44.98	7	45.00	44.90	0	9,352	0.00%
2019/02/25	11	45.64	0	0.00	45.70	11	9,048	0.12%
2019/02/22	2	47.20	15	47.40	47.20	-13	8,648	-0.15%
2019/02/21	15	46.65	0	0.00	47.65	15	8,393	0.18%
2019/02/20	1	45.40	0	0.00	46.30	1	8,048	0.01%
2019/02/14	0	0.00	2	45.03	45.05	-2	7,493	-0.03%
2019/02/13	0	0.00	15	44.95	45.00	-15	7,377	-0.20%
2019/02/12	17	45.16	0	0.00	44.70	17	7,076	0.24%
2019/01/29	1	43.25	0	0.00	43.30	1	6,470	0.02%
2019/01/28	3	43.15	15	42.95	43.30	-12	6,485	-0.19%
2019/01/25	18	43.53	0	0.00	43.70	18	6,421	0.28%
2019/01/24	1	43.85	0	0.00	43.95	1	6,367	0.02%
2019/01/23	1	43.80	0	0.00	43.95	1	6,412	0.02%
2019/01/22	1	43.80	14	43.72	43.85	-13	6,682	-0.19%
2019/01/21	10	43.40	0	0.00	43.75	10	6,802	0.15%
2019/01/18	0	0.00	1	42.95	43.15	-1	6,779	-0.01%
2019/01/17	0	42.95	0	0.00	43.05	0	6,836	0.00%
2019/01/16	2.2	42.51	16	43.25	42.60	-13.8	6,917	-0.20%
2019/01/15	16	43.16	0	0.00	43.20	16	6,867	0.23%
2019/01/10	0	0.00	1	41.15	41.20	-1	6,906	-0.01%
2019/01/03	0	0.00	41	39.90	40.10	-41	6,564	-0.62%
2019/01/02	0	0.00	0.5	40.10	40.10	-0.5	6,464	-0.01%
2018/12/27	1	40.05	0	0.00	40.15	1	6,359	0.02%
2018/12/25	0	0.00	2	39.65	39.75	-2	6,330	-0.03%
2018/12/21	0.5	40.25	0	0.00	40.40	0.5	6,249	0.01%
2018/12/19	0	40.00	0	0.00	40.15	0	5,909	0.00%
2018/12/17	0	39.65	0	0.00	39.65	0	5,695	0.00%
2018/12/13	0	0.00	21	39.58	39.65	-21	5,676	-0.37%
2018/12/06	5	38.65	5	39.00	38.80	0	5,589	0.00%
2018/12/03	0	0.00	2	39.55	39.80	-2	5,553	-0.04%
2018/11/30	2	38.85	5	39.95	39.95	-3	5,516	-0.05%
2018/11/29	1	38.75	0	0.00	38.80	1	5,433	0.02%
2018/11/28	5	38.90	0	0.00	39.10	5	5,337	0.09%
2018/11/27	0	0.00	1	39.60	39.60	-1	5,276	-0.02%
2018/11/26	2	39.40	0	0.00	39.95	2	5,137	0.04%
2018/11/16	1	38.65	0	0.00	38.55	1	4,834	0.02%
2018/11/14	1	38.80	9.5	39.06	39.15	-8.5	4,687	-0.18%
2018/11/13	5.2	40.95	0	0.00	40.80	5.2	4,481	0.12%
2018/11/12	0.7	40.50	0	0.00	40.50	0.7	4,309	0.02%
2018/11/08	0	0.00	10	39.70	39.90	-10	4,128	-0.24%
2018/11/07	10	39.95	2	39.98	39.95	8	4,057	0.20%
2018/11/06	0	0.00	5	38.95	38.95	-5	3,813	-0.13%
2018/11/01	0	0.00	3	38.45	38.50	-3	3,550	-0.08%
2018/10/31	3	38.50	3	38.65	38.45	0	3,506	0.00%
2018/10/30	4	38.09	3	38.30	38.40	1	3,406	0.03%
2018/10/26	1	36.45	0	0.00	36.45	1	2,881	0.03%
2018/10/25	0	0.00	10	36.45	36.20	-10	2,746	-0.36%
2018/10/24	1	36.35	6.2	36.89	36.80	-5.2	2,647	-0.19%
2018/10/23	11.1	36.89	1	36.80	36.55	10.1	2,497	0.40%
2018/10/22	3	37.75	5	37.85	37.35	-2	2,391	-0.08%
2018/10/19	7	35.11	15	36.19	36.90	-8	2,126	-0.38%