上海商銀 (5876)-元大-六合券商分點個股進出

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
45.85
漲跌
▼0.20
漲幅
-0.43%
成交量
6,417張
產業
上市金融類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

上海商銀 (5876)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/06/20	6.1	46.00	0	0.00	46.05	6.1	8,532	0.07%
2024/06/18	2	45.45	0	0.00	45.75	2	8,740	0.02%
2024/06/17	0.1	45.40	2	45.60	45.40	-1.9	8,843	-0.02%
2024/06/13	1.1	45.79	0	0.00	45.55	1.1	8,931	0.01%
2024/06/07	0.1	46.16	0	0.00	46.20	0.1	9,047	0.00%
2024/05/28	0.1	46.25	0	0.00	46.50	0.1	7,364	0.00%
2024/05/27	1	46.20	0	0.00	46.00	1	7,305	0.01%
2024/05/22	0	0.00	3	47.35	47.80	-3	6,751	-0.04%
2024/05/20	0	0.00	1	46.50	47.50	-1	6,319	-0.02%
2024/05/15	0.1	46.80	0	0.00	46.25	0.1	5,672	0.00%
2024/05/06	0	0.00	1	47.35	46.90	-1	5,398	-0.02%
2024/05/03	1	46.90	0	0.00	47.00	1	5,332	0.02%
2024/04/23	0.1	45.90	0	0.00	45.85	0.1	5,048	0.00%
2024/04/22	0.1	45.50	0	0.00	45.55	0.1	5,059	0.00%
2024/04/18	0	46.35	0	0.00	46.05	0	4,828	0.00%
2024/04/10	0	0.00	2	47.65	47.45	-2	4,670	-0.04%
2024/04/02	0.1	46.60	0	0.00	46.35	0.1	4,661	0.00%
2024/04/01	1.1	46.59	0	0.00	46.50	1.1	4,731	0.02%
2024/03/29	0	0.00	1	48.10	48.35	-1	4,637	-0.02%
2024/03/21	0	0.00	1	47.70	47.80	-1	3,893	-0.03%
2024/03/13	0	0.00	3	45.03	45.40	-3	3,384	-0.09%
2024/03/11	0	0.00	2	44.55	44.60	-2	3,369	-0.06%
2024/03/07	0.3	44.50	0	0.00	44.70	0.3	3,473	0.01%
2024/03/05	0	0.00	2.3	44.52	44.45	-2.3	3,730	-0.06%
2024/03/01	0	0.00	5	44.70	44.55	-5	3,979	-0.13%
2024/02/21	0	0.00	1	44.95	44.90	-1	4,528	-0.02%
2024/01/22	1	44.35	0	0.00	44.30	1	5,007	0.02%
2024/01/17	1	44.00	0	0.00	43.90	1	5,084	0.02%
2024/01/10	3	45.03	1	45.15	44.95	2	5,037	0.04%
2024/01/08	1	46.80	0	0.00	46.30	1	4,923	0.02%
2024/01/05	0	0.00	1.1	46.59	46.35	-1.1	4,930	-0.02%
2024/01/03	1	45.70	0	0.00	46.00	1	5,048	0.02%
2023/12/28	0	0.00	1.1	46.60	46.85	-1.1	5,099	-0.02%
2023/12/27	0	0.00	2	46.00	46.45	-2	5,039	-0.04%
2023/12/20	1	45.10	0	0.00	45.15	1	4,895	0.02%
2023/12/15	1	45.65	0	0.00	45.55	1	4,900	0.02%
2023/12/01	0	0.00	1	45.90	46.00	-1	4,742	-0.02%
2023/11/29	1	45.55	0	0.00	45.30	1	4,473	0.02%
2023/11/16	0	0.00	2.3	45.16	45.55	-2.3	3,728	-0.06%
2023/11/15	0	0.00	1.1	45.00	45.05	-1.1	3,667	-0.03%
2023/10/19	0.1	43.20	0	0.00	43.40	0.1	3,321	0.00%
2023/10/13	2.1	43.80	0	0.00	43.50	2.1	3,381	0.06%
2023/10/12	0	0.00	6	44.20	44.40	-6	3,372	-0.18%
2023/10/11	0	0.00	2	44.25	44.35	-2	3,358	-0.06%
2023/10/04	2	42.30	0	0.00	42.45	2	3,233	0.06%
2023/10/03	2	42.85	0	0.00	42.85	2	3,236	0.06%
2023/09/06	0.1	42.35	1	42.45	42.20	-0.9	3,886	-0.02%
2023/09/05	5	42.90	0	0.00	42.70	5	3,837	0.13%
2023/09/04	6	42.90	0	0.00	43.00	6	3,832	0.16%
2023/08/17	5.1	41.61	0	0.00	42.00	5.1	5,352	0.10%
2023/08/14	0.1	43.40	0	0.00	43.10	0.1	5,348	0.00%
2023/08/02	7.1	44.09	0	0.00	43.85	7.1	5,465	0.13%
2023/07/31	0	0.00	1	44.30	44.05	-1	5,505	-0.02%
2023/07/28	1	44.30	0	0.00	44.25	1	5,510	0.02%
2023/07/18	0.1	44.75	0	0.00	45.05	0.1	5,641	0.00%
2023/07/10	1	43.35	0	0.00	43.35	1	5,570	0.02%
2023/07/07	2	43.35	0	0.00	43.35	2	5,520	0.04%
2023/07/06	2.1	43.77	0	0.00	43.40	2.1	5,453	0.04%
2023/07/05	3	46.05	0	0.00	46.05	3	5,251	0.06%
2023/07/04	0	0.00	2.2	45.90	46.15	-2.2	5,194	-0.04%
2023/06/30	1	45.40	0	0.00	45.40	1	5,212	0.02%
2023/06/26	1	45.70	0	0.00	45.45	1	5,194	0.02%
2023/06/20	2	45.93	0	0.00	45.70	2	5,185	0.04%
2023/06/16	1	45.35	1	46.75	45.70	0	5,043	0.00%
2023/06/12	0.1	46.40	0	0.00	46.25	0.1	5,126	0.00%
2023/06/06	0.1	46.05	0	0.00	46.25	0.1	5,337	0.00%
2023/06/05	1	45.95	0	0.00	45.80	1	5,346	0.02%
2023/05/31	3	45.75	0	0.00	45.15	3	5,230	0.06%
2023/05/30	4.1	45.89	0	0.00	46.00	4.1	4,133	0.10%
2023/05/24	1	46.45	0	0.00	46.85	1	3,914	0.03%
2023/05/22	0	0.00	1	47.50	47.50	-1	3,863	-0.03%
2023/05/19	0	0.00	2	47.30	47.30	-2	3,841	-0.05%
2023/05/16	0.1	46.50	0	0.00	46.55	0.1	3,707	0.00%
2023/05/05	0.1	46.00	0	0.00	46.20	0.1	3,617	0.00%
2023/04/24	0.1	46.55	0	0.00	46.80	0.1	3,618	0.00%
2023/04/17	1.7	47.19	0	0.00	47.15	1.7	3,734	0.05%
2023/04/14	0	0.00	1	47.50	47.50	-1	3,787	-0.03%
2023/04/10	0.1	46.70	0	0.00	46.90	0.1	3,831	0.00%
2023/04/07	0	0.00	1	46.50	46.40	-1	3,843	-0.03%
2023/04/06	1	46.55	0	0.00	46.45	1	3,885	0.03%
2023/03/31	0	0.00	1	47.05	46.95	-1	3,880	-0.03%
2023/03/22	0	0.00	1	46.10	46.30	-1	4,334	-0.02%
2023/03/16	0	0.00	5	44.70	44.75	-5	4,275	-0.12%
2023/03/14	5	44.65	0	0.00	44.55	5	4,320	0.12%
2023/03/10	1	46.60	5	46.60	45.85	-4	4,257	-0.09%
2023/03/09	0	0.00	1	47.40	47.30	-1	4,265	-0.02%
2023/03/07	0	0.00	1	47.90	47.85	-1	4,519	-0.02%
2023/03/06	0	0.00	2	47.70	47.80	-2	4,598	-0.04%
2023/03/03	1	47.20	0	0.00	47.30	1	4,629	0.02%
2023/02/23	0.3	47.85	0	0.00	47.85	0.3	4,686	0.01%
2023/02/20	0.6	47.65	0	0.00	47.80	0.6	4,818	0.01%
2023/02/14	0	0.00	1	47.25	47.30	-1	5,144	-0.02%
2023/02/13	5	46.60	0	0.00	47.15	5	5,237	0.10%
2023/02/10	0	0.00	1	47.15	47.05	-1	5,250	-0.02%
2023/02/07	1	46.75	0	0.00	46.80	1	5,422	0.02%
2023/01/30	0	0.00	1	47.90	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	2.1	47.07	47.10	-2.1	5,554	-0.04%
2023/01/12	0	0.00	2	46.43	46.40	-2	5,790	-0.03%
2023/01/11	0	0.00	5	46.30	46.25	-5	5,846	-0.09%
2023/01/09	0	0.00	1	45.70	46.25	-1	5,910	-0.02%
2023/01/06	0	0.00	1	45.45	45.25	-1	5,947	-0.02%
2023/01/05	0.3	45.50	1	45.20	45.50	-0.7	6,021	-0.01%
2023/01/04	0.3	44.85	2	44.60	44.95	-1.7	6,008	-0.03%
2023/01/03	0	0.00	2	43.83	44.25	-2	6,037	-0.03%
2022/12/30	0	0.00	1	44.35	44.05	-1	6,024	-0.02%
2022/12/27	6	44.33	2	44.30	44.25	4	6,015	0.07%
2022/12/22	0	0.00	2	44.25	44.45	-2	6,119	-0.03%
2022/12/21	6.2	43.93	4	44.11	43.75	2.2	6,124	0.04%
2022/12/20	30.1	44.97	39.1	45.00	44.50	-9	6,004	-0.15%
2022/12/07	0	0.00	1	48.05	47.90	-1	5,824	-0.02%
2022/12/05	2	47.45	0	0.00	47.05	2	5,756	0.03%
2022/12/01	0	0.00	0	48.70	48.95	0	5,692	0.00%
2022/11/29	0	0.00	0	47.45	47.80	0	5,482	0.00%
2022/11/25	0	0.00	15	45.99	46.50	-15	5,397	-0.28%
2022/11/24	0	0.00	2	45.95	46.05	-2	5,539	-0.04%
2022/11/23	0	45.70	0.1	45.30	45.80	-0.1	5,521	0.00%
2022/11/21	5.1	44.90	0	0.00	45.10	5.1	5,451	0.09%
2022/11/18	6	44.84	0	0.00	44.85	6	5,443	0.11%
2022/11/17	0	0.00	1	45.70	45.35	-1	5,402	-0.02%
2022/11/16	0	46.11	5	46.40	45.80	-5	5,377	-0.09%
2022/11/15	1	45.65	0	0.00	46.40	1	5,319	0.02%
2022/11/14	0	0.00	1	45.80	46.00	-1	5,269	-0.02%
2022/11/11	1	45.75	2	45.85	46.00	-1	5,220	-0.02%
2022/11/10	0	0.00	0.1	45.10	45.20	-0.1	5,196	0.00%
2022/11/09	0.1	45.15	0	45.30	45.30	0	5,191	0.00%
2022/11/08	0	0.00	0.1	45.26	45.30	-0.1	5,139	0.00%
2022/11/07	0	45.45	0	45.33	45.45	0	5,097	0.00%
2022/11/04	0	44.80	0	45.10	45.10	0	5,043	0.00%
2022/11/03	0.1	45.10	0.1	45.40	45.00	0	4,989	0.00%
2022/11/02	1	45.15	0	45.43	45.60	1	4,947	0.02%
2022/11/01	0	46.28	0	0.00	46.15	0	4,888	0.00%
2022/10/31	0	45.43	0	45.88	46.40	0	4,854	0.00%
2022/10/28	20	45.65	130.2	45.54	45.55	-110.2	4,780	-2.30%	大賣/鉅額交易
2022/10/27	110	45.98	0.1	45.71	45.50	109.9	4,769	2.30%	大買/鉅額交易
2022/10/26	0	45.20	0	0.00	45.70	0	4,759	0.00%
2022/10/25	1	44.91	0	0.00	45.20	1	4,749	0.02%
2022/10/24	0	46.05	0	46.52	46.00	0	4,684	0.00%
2022/10/21	0.1	46.36	0.1	46.36	46.50	-0.1	4,634	0.00%
2022/10/20	0	46.21	0	46.05	46.50	0	4,563	0.00%
2022/10/19	0	46.70	0.1	47.08	46.70	0	4,417	0.00%
2022/10/18	0.1	47.17	0	0.00	47.45	0.1	4,355	0.00%
2022/10/17	0.1	47.40	1	47.64	47.35	-1	4,324	-0.02%
2022/10/14	0	47.96	0	0.00	48.20	0	4,280	0.00%
2022/10/13	0.1	47.76	0	0.00	48.05	0.1	4,207	0.00%
2022/10/12	0.1	47.99	0	0.00	48.05	0.1	4,134	0.00%
2022/10/11	0	48.22	0	0.00	47.75	0	4,126	0.00%
2022/10/06	0	0.00	0	49.30	49.35	0	4,117	0.00%
2022/10/03	0	48.71	0	0.00	48.70	0	4,173	0.00%
2022/09/30	0	0.00	11	49.30	49.20	-11	4,186	-0.26%
2022/09/28	0	48.70	1	48.85	48.70	-1	4,233	-0.02%
2022/09/27	0	0.00	0	49.30	49.25	0	4,251	0.00%
2022/09/26	0	48.78	1	49.05	48.70	-1	4,247	-0.02%
2022/09/23	1	49.75	0	49.80	49.70	1	4,288	0.02%
2022/09/22	5	48.25	0	0.00	48.60	5	4,298	0.12%
2022/09/14	1	48.56	0	0.00	48.55	1	4,391	0.02%
2022/09/13	0	0.00	0	49.65	49.60	0	4,417	0.00%
2022/09/08	0.1	48.60	0	0.00	49.25	0.1	4,519	0.00%
2022/09/07	0	48.75	0	0.00	48.55	0	4,555	0.00%
2022/09/06	0.1	49.28	0	0.00	49.55	0.1	4,591	0.00%
2022/09/05	6	48.78	0	0.00	49.00	6	4,604	0.13%
2022/08/26	1	50.30	0	0.00	50.40	1	4,612	0.02%
2022/08/25	0.2	50.60	0	0.00	50.60	0.2	4,707	0.00%
2022/08/23	0.2	50.90	0	0.00	50.60	0.2	5,118	0.00%
2022/08/18	1	51.20	0	0.00	50.60	1	5,492	0.02%
2022/08/15	0	0.00	0.4	52.20	52.00	-0.4	5,750	-0.01%
2022/08/08	0.1	51.10	0	0.00	51.60	0.1	5,858	0.00%
2022/07/28	0.2	49.85	0	0.00	49.95	0.2	5,884	0.00%
2022/07/19	0.1	48.10	0	0.00	48.05	0.1	5,911	0.00%
2022/06/01	0	0.00	1	51.70	51.70	-1	5,073	-0.02%
2022/05/23	0	0.00	1	49.05	49.65	-1	4,095	-0.02%
2022/05/06	0	0.00	2	48.40	48.35	-2	3,827	-0.05%
2022/05/03	0	0.00	0.1	48.60	48.60	-0.1	4,096	0.00%
2022/04/22	0	0.00	1	49.55	49.70	-1	4,187	-0.02%
2022/04/19	0	0.00	2	49.25	48.90	-2	4,671	-0.04%
2022/04/13	0	0.00	1	50.90	51.00	-1	4,790	-0.02%
2022/04/11	0	0.00	1	50.60	50.50	-1	4,731	-0.02%
2022/03/30	0	0.00	0.2	50.00	50.30	-0.2	4,454	0.00%
2022/03/25	0	0.00	0.3	49.35	49.55	-0.3	4,366	-0.01%
2022/03/22	0	0.00	1	48.70	49.05	-1	4,223	-0.02%
2022/03/18	0.1	48.30	0	0.00	48.80	0.1	4,216	0.00%
2022/03/17	0	0.00	1	48.15	48.15	-1	4,142	-0.02%
2022/03/15	0	0.00	5	46.05	46.20	-5	4,022	-0.12%
2022/03/14	5	46.05	0	0.00	46.25	5	4,039	0.12%
2022/03/07	1	45.00	0	0.00	45.45	1	3,996	0.03%
2022/03/04	1	46.40	1	47.00	46.90	0	4,060	0.00%
2022/02/25	0.1	45.85	0	0.00	45.80	0.1	4,078	0.00%
2022/02/24	0.2	46.30	0	0.00	46.25	0.2	3,985	0.01%
2022/02/22	2	47.25	0	0.00	47.15	2	3,970	0.05%
2022/02/15	1	48.50	0	0.00	48.30	1	4,022	0.02%
2022/01/25	1	46.50	0	0.00	47.15	1	3,575	0.03%
2022/01/19	0	0.00	1	48.50	48.50	-1	3,410	-0.03%
2022/01/17	1	48.40	0	0.00	48.45	1	3,378	0.03%
2022/01/12	1	49.90	0	0.00	50.00	1	3,029	0.03%
2022/01/06	0.1	47.60	0	0.00	47.85	0.1	2,628	0.00%
2022/01/05	0	0.00	2	47.45	47.55	-2	2,594	-0.08%
2021/12/20	2	46.50	0	0.00	46.80	2	2,825	0.07%
2021/12/06	0	0.00	1	46.60	46.80	-1	2,988	-0.03%
2021/11/30	1	46.45	0	0.00	46.35	1	3,065	0.03%
2021/11/23	0	0.00	1	46.60	46.95	-1	3,347	-0.03%
2021/11/19	0	0.00	0.1	46.75	46.75	-0.1	3,371	0.00%
2021/11/18	1	46.20	10	46.35	46.70	-9	3,363	-0.27%
2021/11/16	0	0.00	11	45.63	45.90	-11	3,280	-0.34%
2021/11/11	0	0.00	1	44.85	44.90	-1	3,329	-0.03%
2021/11/08	1	44.35	0	0.00	44.55	1	3,366	0.03%
2021/11/04	0	0.00	1	44.20	44.15	-1	3,384	-0.03%
2021/10/26	0	0.00	22	45.00	44.90	-22	3,505	-0.63%
2021/10/25	0	0.00	0	44.60	44.60	0	3,503	0.00%
2021/10/22	0	0.00	0.1	44.80	44.40	-0.1	3,636	0.00%
2021/10/01	8	43.41	8	43.21	43.30	0	3,798	0.00%
2021/09/27	0	0.00	1	44.85	44.80	-1	3,675	-0.03%
2021/09/17	0	0.00	1.2	45.95	45.35	-1.2	3,597	-0.03%
2021/09/15	0	0.00	1	45.25	45.75	-1	3,481	-0.03%
2021/09/13	1	45.30	0	0.00	45.55	1	3,495	0.03%
2021/09/09	2	45.00	0	0.00	45.75	2	3,585	0.06%
2021/09/08	0	0.00	1	45.60	45.60	-1	3,560	-0.03%
2021/09/07	0	0.00	5	45.30	45.20	-5	3,569	-0.14%
2021/09/06	5	44.80	1	45.00	45.05	4	3,537	0.11%
2021/09/01	0	0.00	17	44.63	44.65	-17	3,480	-0.49%
2021/08/27	0	0.00	1	42.00	43.90	-1	3,196	-0.03%
2021/08/25	0	0.00	1	41.20	41.25	-1	2,934	-0.03%
2021/08/17	0	0.00	1	41.55	41.55	-1	3,720	-0.03%
2021/08/13	1	41.30	0	0.00	41.40	1	3,792	0.03%
2021/08/11	1	41.50	0	0.00	41.70	1	3,897	0.03%
2021/08/05	0	0.00	1	42.00	42.15	-1	4,193	-0.02%
2021/07/29	1.2	41.64	0	0.00	41.85	1.2	4,574	0.03%
2021/07/28	2.3	41.43	0	0.00	41.30	2.3	4,553	0.05%
2021/07/27	0	0.00	1	44.80	44.80	-1	4,514	-0.02%
2021/07/16	1	45.25	0	0.00	45.50	1	4,734	0.02%
2021/06/29	0	0.00	1	45.00	45.20	-1	5,149	-0.02%
2021/06/23	1	45.00	0	0.00	45.25	1	5,318	0.02%
2021/06/22	0	44.30	1.2	44.18	44.30	-1.2	5,296	-0.02%
2021/06/18	0	0.00	0.4	44.50	44.25	-0.4	5,313	-0.01%
2021/06/01	0	0.00	6	45.23	45.35	-6	5,934	-0.10%
2021/05/31	0	0.00	3	45.35	45.40	-3	6,012	-0.05%
2021/05/28	0	0.00	6	45.00	45.25	-6	6,048	-0.10%
2021/05/27	0	0.00	1	44.20	45.60	-1	6,010	-0.02%
2021/05/26	3	45.00	2	45.25	45.35	1	5,613	0.02%
2021/05/25	1	45.10	3	45.15	45.20	-2	5,631	-0.04%
2021/05/24	1	43.95	0	0.00	44.40	1	5,561	0.02%
2021/05/21	0	0.00	2	44.30	44.35	-2	5,571	-0.04%
2021/05/20	5.1	42.93	115	43.16	43.35	-109.9	5,513	-1.99%	大賣/鉅額交易
2021/05/19	100	43.13	0	0.00	42.90	100	5,482	1.82%
2021/05/18	8	43.53	1	43.55	43.60	7	5,446	0.13%
2021/05/14	1	42.20	0	0.00	42.65	1	5,399	0.02%
2021/05/13	1	41.40	72	41.15	41.20	-71	5,342	-1.33%
2021/05/12	30	44.20	10	42.40	41.50	20	5,268	0.38%
2021/05/11	2	43.80	0	0.00	43.40	2	5,080	0.04%
2021/05/10	1	44.75	1	44.50	44.50	0	5,059	0.00%
2021/05/07	1	44.10	0	0.00	44.05	1	5,133	0.02%
2021/05/06	0	0.00	4	43.00	43.90	-4	5,165	-0.08%
2021/04/28	0	0.00	1	43.95	43.95	-1	5,160	-0.02%
2021/04/27	1	43.50	0	0.00	43.50	1	5,269	0.02%
2021/04/23	0	0.00	1	42.95	43.00	-1	5,228	-0.02%
2021/04/22	0	0.00	3	42.57	42.60	-3	5,200	-0.06%
2021/04/21	0.3	42.50	0	0.00	42.45	0.3	5,186	0.00%
2021/04/20	0	0.00	1	43.20	43.00	-1	5,189	-0.02%
2021/04/16	1	42.30	0	0.00	42.45	1	5,165	0.02%
2021/04/15	1.3	42.08	75	42.09	42.15	-73.8	5,255	-1.40%
2021/04/14	75	42.39	0	0.00	42.40	75	5,288	1.42%
2021/04/12	95	41.81	80	41.90	41.90	15	5,238	0.29%
2021/04/08	0.3	41.20	0	0.00	41.20	0.3	5,284	0.00%
2021/04/07	0	0.00	2	41.50	41.60	-2	5,366	-0.04%
2021/03/31	0	0.00	2	41.80	41.95	-2	5,250	-0.04%
2021/03/30	0	0.00	1.2	41.58	41.80	-1.2	5,197	-0.02%
2021/03/24	0.2	40.80	2	40.80	40.70	-1.8	5,106	-0.04%
2021/03/23	0	0.00	1	40.65	40.40	-1	5,091	-0.02%
2021/03/19	1	40.35	0	0.00	40.40	1	5,137	0.02%
2021/03/17	0	0.00	1	41.20	41.05	-1	5,060	-0.02%
2021/03/12	0	0.00	1	40.85	41.00	-1	5,124	-0.02%
2021/03/11	3	40.65	7	40.93	40.65	-4	5,153	-0.08%
2021/03/10	1	40.15	0	0.00	40.70	1	5,100	0.02%
2021/03/09	1.5	40.12	0	0.00	40.45	1.5	5,044	0.03%
2021/03/08	5	40.05	0	0.00	39.60	5	4,938	0.10%
2021/03/04	1	39.75	0	0.00	39.65	1	5,061	0.02%
2021/02/25	1	40.45	0	0.00	40.80	1	4,739	0.02%
2021/02/24	0	0.00	1	40.00	39.85	-1	4,709	-0.02%
2021/02/01	2	38.28	0	0.00	38.20	2	4,825	0.04%
2021/01/29	5	37.94	0	0.00	37.40	5	4,785	0.10%
2021/01/26	1	38.60	1	38.65	38.60	0	4,602	0.00%
2021/01/25	4	38.94	0	0.00	38.90	4	4,572	0.09%
2021/01/22	1	39.00	0	0.00	39.00	1	4,609	0.02%
2021/01/21	3	39.33	0	0.00	39.10	3	4,588	0.07%
2021/01/20	1	40.25	0	40.50	39.00	1	4,531	0.02%
2021/01/13	0	0.00	5	42.05	42.20	-5	4,386	-0.11%
2021/01/12	0	0.00	1	41.85	42.00	-1	4,377	-0.02%
2021/01/11	1	42.15	1	42.50	42.45	0	4,384	0.00%
2021/01/08	1	42.40	7	42.26	42.50	-6	4,359	-0.14%
2021/01/06	0	0.00	1	41.20	41.00	-1	4,254	-0.02%
2021/01/05	1	41.20	0	0.00	41.35	1	4,220	0.02%
2021/01/04	0	0.00	3	41.07	41.35	-3	4,215	-0.07%
2020/12/29	1	40.00	0	0.00	40.05	1	4,007	0.02%
2020/12/24	0	0.00	2	39.53	39.55	-2	4,090	-0.05%
2020/12/23	1	39.50	1	39.60	39.60	0	4,117	0.00%
2020/12/22	1	39.90	2	39.78	39.75	-1	4,181	-0.02%
2020/12/18	7	39.77	1	39.65	40.20	6	4,376	0.14%
2020/12/16	0.3	40.20	0	0.00	40.25	0.3	4,380	0.01%
2020/12/15	2	39.50	0	0.00	39.70	2	4,375	0.05%
2020/12/11	0.5	39.95	0	0.00	40.00	0.5	4,364	0.01%
2020/12/08	2	39.13	0	0.00	38.95	2	4,158	0.05%
2020/12/03	0	0.00	1	39.90	40.00	-1	4,081	-0.02%
2020/12/01	0	0.00	6	39.30	39.90	-6	4,135	-0.15%
2020/11/30	15	39.80	1	40.00	39.00	14	4,131	0.34%
2020/11/23	0	0.00	1	40.55	40.60	-1	4,042	-0.02%
2020/11/13	0	0.00	1	39.70	39.90	-1	4,178	-0.02%
2020/11/10	0.5	39.55	0	0.00	39.55	0.5	4,093	0.01%
2020/11/02	1	37.10	0	0.00	37.95	1	4,040	0.02%
2020/10/30	1	37.00	0	0.00	37.05	1	4,024	0.02%
2020/10/27	0	0.00	2	38.05	38.05	-2	3,992	-0.05%
2020/10/23	3	38.28	0	0.00	38.20	3	4,040	0.07%
2020/10/22	0.2	38.70	0	0.00	38.50	0.2	4,100	0.00%
2020/10/20	1	37.90	0	0.00	38.15	1	4,063	0.02%
2020/10/16	26	38.35	0	0.00	38.00	26	4,012	0.65%
2020/09/28	4	39.30	0	0.00	39.40	4	4,249	0.09%
2020/09/25	3	37.78	1	38.15	38.40	2	4,276	0.05%
2020/09/24	4	37.55	0	0.00	37.35	4	4,235	0.09%
2020/09/22	4	39.88	0	0.00	39.50	4	4,105	0.10%
2020/09/07	1	40.75	10	40.90	40.90	-9	4,374	-0.21%
2020/09/04	2	41.13	0	0.00	41.50	2	4,374	0.05%
2020/09/02	2	41.65	0	0.00	41.50	2	4,416	0.05%
2020/08/28	5	42.12	0	0.00	42.20	5	4,500	0.11%
2020/08/27	0	0.00	1	41.85	42.00	-1	4,585	-0.02%
2020/08/26	1	41.95	0	0.00	42.15	1	4,615	0.02%
2020/08/25	0.3	42.50	0	0.00	42.35	0.3	4,657	0.01%
2020/08/24	1	41.40	0	0.00	41.35	1	4,690	0.02%
2020/08/20	3	41.60	3	41.67	41.55	0	4,726	0.00%
2020/08/18	0	0.00	1	43.60	43.40	-1	4,748	-0.02%
2020/08/17	10	43.95	0	0.00	44.35	10	4,774	0.21%
2020/08/14	0	0.00	2	43.85	44.00	-2	4,773	-0.04%
2020/08/11	0	0.00	2	44.00	43.40	-2	4,824	-0.04%
2020/08/10	0	0.00	3	43.82	43.70	-3	4,804	-0.06%
2020/08/05	1	41.95	0	0.00	41.85	1	4,839	0.02%
2020/07/30	1	42.40	4	42.15	42.85	-3	4,830	-0.06%
2020/07/29	1	42.15	0	0.00	42.30	1	4,854	0.02%
2020/07/28	1	42.35	0	0.00	42.55	1	4,915	0.02%
2020/07/27	7	42.68	0	0.00	42.50	7	4,935	0.14%
2020/07/24	2	44.30	0	0.00	43.55	2	4,958	0.04%
2020/07/23	2	44.55	0	0.00	44.60	2	4,972	0.04%
2020/07/22	0	0.00	5	45.15	45.00	-5	5,046	-0.10%
2020/07/21	1	45.15	0	0.00	45.50	1	5,053	0.02%
2020/07/20	0	0.00	33.4	44.55	44.55	-33.4	5,053	-0.66%
2020/07/17	1	45.00	0	0.00	44.75	1	5,087	0.02%
2020/07/16	1	44.80	2	45.00	44.80	-1	5,154	-0.02%
2020/07/15	0	0.00	1	47.65	47.75	-1	5,083	-0.02%
2020/07/13	0	0.00	1	47.45	47.00	-1	5,064	-0.02%
2020/07/10	1	47.60	0	0.00	47.50	1	5,090	0.02%
2020/07/09	1	48.30	0	0.00	48.20	1	5,125	0.02%
2020/07/07	1	47.35	1	47.40	47.50	0	5,139	0.00%
2020/07/06	0	0.00	1	47.20	47.45	-1	5,132	-0.02%
2020/07/02	1	46.80	5	46.75	46.80	-4	5,184	-0.08%
2020/07/01	1	45.60	6	46.20	46.20	-5	5,234	-0.10%
2020/06/30	0	0.00	1	45.50	45.55	-1	5,274	-0.02%
2020/06/29	0	0.00	1	45.10	44.95	-1	5,335	-0.02%
2020/06/19	0.3	45.20	2	45.10	45.20	-1.7	5,620	-0.03%
2020/06/17	1.4	45.54	0	0.00	45.40	1.4	5,694	0.02%
2020/06/16	2	45.65	1	45.30	45.15	1	5,842	0.02%
2020/06/15	1	44.05	0	0.00	44.05	1	6,057	0.02%
2020/06/12	1	44.60	0	0.00	44.50	1	6,159	0.02%
2020/06/11	1	45.55	1	46.25	45.40	0	6,330	0.00%
2020/06/10	0.3	46.65	6	46.64	46.75	-5.7	6,467	-0.09%
2020/06/08	1	45.90	5	45.95	46.00	-4	6,759	-0.06%
2020/06/05	0	0.00	13	45.12	45.20	-13	6,826	-0.19%
2020/06/04	0	0.00	1	45.40	45.10	-1	6,977	-0.01%
2020/05/28	0	0.00	2	42.65	42.20	-2	7,047	-0.03%
2020/05/27	2	42.45	0	0.00	42.50	2	7,052	0.03%
2020/05/26	2	43.30	3	43.20	42.90	-1	7,077	-0.01%
2020/05/25	2	41.63	2	41.43	41.75	0	7,038	0.00%
2020/05/20	0.2	43.45	4	43.50	43.40	-3.8	7,017	-0.05%
2020/05/19	0	0.00	1	43.05	43.35	-1	7,027	-0.01%
2020/05/15	1	42.25	0	0.00	42.25	1	7,038	0.01%
2020/05/14	1	42.55	2.7	42.64	42.55	-1.7	7,001	-0.02%
2020/05/11	0	0.00	0.1	44.15	44.05	-0.1	6,939	0.00%
2020/05/07	0	0.00	2	43.40	43.10	-2	6,909	-0.03%
2020/05/05	1	42.80	2	43.00	43.00	-1	6,930	-0.01%
2020/05/04	1	42.05	1.2	42.19	42.40	-0.2	6,921	0.00%
2020/04/29	3	43.25	1	43.70	43.70	2	6,907	0.03%
2020/04/28	0.1	42.80	0	0.00	42.80	0.1	6,981	0.00%
2020/04/27	0	0.00	1	41.75	42.10	-1	7,119	-0.01%
2020/04/23	3	40.90	0	0.00	40.90	3	7,178	0.04%
2020/04/22	0	0.00	0.3	41.00	40.75	-0.3	7,152	0.00%
2020/04/16	4	42.50	0	0.00	42.35	4	7,079	0.06%
2020/04/15	1	43.30	0	0.00	43.20	1	7,024	0.01%
2020/04/10	0	0.00	2	40.80	41.10	-2	6,883	-0.03%
2020/04/09	1	40.75	1	40.70	40.35	0	6,840	0.00%
2020/04/08	3	40.07	0	0.00	40.40	3	6,811	0.04%
2020/04/07	3	39.60	4	39.24	39.90	-1	6,741	-0.01%
2020/04/06	1	38.60	1	39.15	38.65	0	6,706	0.00%
2020/04/01	4	38.63	1	38.70	38.50	3	6,628	0.05%
2020/03/31	0	0.00	5	39.80	39.35	-5	6,542	-0.08%
2020/03/30	3	38.77	0	0.00	39.55	3	6,435	0.05%
2020/03/27	1	40.40	0	0.00	40.00	1	6,355	0.02%
2020/03/26	1	40.10	2	40.05	40.10	-1	6,246	-0.02%
2020/03/25	1.3	40.37	2	40.20	40.60	-0.7	6,339	-0.01%
2020/03/24	0.2	38.85	1	39.00	38.70	-0.8	6,220	-0.01%
2020/03/23	3	35.98	0	0.00	35.65	3	6,044	0.05%
2020/03/20	14	36.61	10	36.95	37.45	4	6,058	0.07%
2020/03/19	0	0.00	1	36.60	35.00	-1	5,875	-0.02%
2020/03/18	1	38.80	0	0.00	38.00	1	5,671	0.02%
2020/03/17	1	38.05	0	0.00	38.25	1	5,582	0.02%
2020/03/16	3	40.93	1	41.90	39.60	2	5,376	0.04%
2020/03/13	11	40.67	1	41.00	42.20	10	5,213	0.19%
2020/03/12	1	44.45	2	45.70	44.30	-1	4,979	-0.02%
2020/03/11	0	0.00	5	47.30	47.00	-5	4,818	-0.10%
2020/03/10	0	0.00	5	47.60	47.40	-5	4,691	-0.11%
2020/03/09	7	46.17	18	46.51	46.10	-11	4,548	-0.24%
2020/03/06	2	49.85	0	0.00	49.60	2	4,262	0.05%
2020/03/05	0	0.00	2	50.85	51.00	-2	4,155	-0.05%
2020/03/04	2	50.20	0	0.00	50.40	2	4,292	0.05%
2020/03/03	0	0.00	3	50.07	50.00	-3	4,275	-0.07%
2020/03/02	0	0.00	21	49.60	49.40	-21	4,249	-0.49%
2020/02/27	1	50.30	0	0.00	50.30	1	4,411	0.02%
2020/02/26	1	50.20	0	0.00	50.70	1	4,339	0.02%
2020/02/24	0	0.00	1	51.20	50.90	-1	4,293	-0.02%
2020/02/21	0	0.00	2	52.20	52.00	-2	4,260	-0.05%
2020/02/20	0	0.00	1	52.10	51.90	-1	4,238	-0.02%
2020/02/17	0	0.00	1	51.30	51.40	-1	4,238	-0.02%
2020/02/13	0	0.00	5	51.48	51.60	-5	4,320	-0.12%
2020/02/10	0	0.00	5	50.62	50.40	-5	4,348	-0.11%
2020/02/06	2	50.90	0	0.00	50.60	2	4,507	0.04%
2020/02/04	1	49.60	2	50.00	50.10	-1	4,485	-0.02%
2020/02/03	6	49.80	3	50.00	49.60	3	4,482	0.07%
2020/01/31	0	0.00	3	50.10	50.00	-3	4,445	-0.07%
2020/01/30	1	50.70	8	51.68	50.10	-7	4,312	-0.16%
2020/01/17	0	0.00	1	52.20	52.80	-1	4,099	-0.02%
2020/01/15	0	0.00	1	52.10	52.50	-1	4,188	-0.02%
2020/01/13	1	52.00	0	0.00	52.00	1	4,186	0.02%
2020/01/10	0	0.00	1	50.90	51.00	-1	4,427	-0.02%
2020/01/03	0	0.00	22	52.17	52.30	-22	4,623	-0.48%
2019/12/31	0	0.00	2.7	52.07	52.00	-2.7	4,671	-0.06%
2019/12/26	0	0.00	1	52.00	52.40	-1	4,776	-0.02%
2019/12/18	1	51.00	0	0.00	51.40	1	5,163	0.02%
2019/12/17	1	50.90	0	0.00	51.60	1	6,967	0.01%
2019/12/16	1	50.90	0	0.00	51.00	1	7,076	0.01%
2019/12/13	4	51.00	0	0.00	50.90	4	7,225	0.06%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/10	0	0.00	1	50.20	50.20	-1	7,760	-0.01%
2019/12/09	2	50.30	0	0.00	50.30	2	7,917	0.03%
2019/12/06	2	50.40	0	0.00	50.30	2	8,120	0.02%
2019/12/05	0	0.00	2	50.40	50.30	-2	8,419	-0.02%
2019/12/02	3	49.70	5	49.55	49.55	-2	8,996	-0.02%
2019/11/29	1	50.00	2	49.95	49.90	-1	8,988	-0.01%
2019/11/28	2	51.70	1	51.70	51.60	1	8,863	0.01%
2019/11/27	0	0.00	1	51.70	51.80	-1	9,041	-0.01%
2019/11/22	0	0.00	50	51.60	51.70	-50	9,172	-0.55%
2019/11/21	51	51.70	0	0.00	51.60	51	9,345	0.55%
2019/11/20	0	0.00	1	52.00	52.10	-1	9,471	-0.01%
2019/11/19	0	0.00	12	51.90	52.10	-12	9,605	-0.12%
2019/11/18	0	0.00	55	51.30	51.80	-55	9,933	-0.55%
2019/11/14	56	51.01	0	0.00	51.50	56	10,009	0.56%
2019/11/13	0	0.00	2	52.45	51.60	-2	10,077	-0.02%
2019/11/11	1	52.70	0	0.00	52.50	1	10,108	0.01%
2019/11/08	0	0.00	1	53.00	53.00	-1	10,224	-0.01%
2019/11/07	2	53.90	1	54.00	53.40	1	10,253	0.01%
2019/11/06	1	53.90	4	53.95	53.90	-3	10,213	-0.03%
2019/11/05	0	0.00	1	53.10	53.50	-1	10,193	-0.01%
2019/11/04	0	0.00	3	52.17	52.40	-3	10,178	-0.03%
2019/10/30	0	0.00	0.2	52.50	52.50	-0.2	10,440	0.00%
2019/10/29	0	0.00	2	52.00	51.80	-2	10,581	-0.02%
2019/10/28	1	52.10	0	0.00	51.90	1	10,597	0.01%
2019/10/25	0	0.00	1	52.30	52.10	-1	10,630	-0.01%
2019/10/24	0	0.00	5	52.18	52.20	-5	10,693	-0.05%
2019/10/23	2	51.30	1	51.30	51.20	1	10,763	0.01%
2019/10/22	1	51.40	5	51.38	51.50	-4	10,847	-0.04%
2019/10/21	1	51.10	11	51.04	51.20	-10	10,832	-0.09%
2019/10/18	4	50.75	36.1	51.04	51.00	-32.1	10,784	-0.30%
2019/10/15	0	0.00	3	51.90	51.90	-3	10,440	-0.03%
2019/10/14	4	51.90	0	0.00	51.90	4	10,441	0.04%
2019/10/07	2	51.20	2	51.00	51.00	0	10,302	0.00%
2019/10/04	0	0.00	1	51.50	51.60	-1	10,342	-0.01%
2019/10/02	1	51.10	0	0.00	51.10	1	10,375	0.01%
2019/09/25	4	53.20	8	52.76	52.70	-4	10,214	-0.04%
2019/09/24	2	54.20	1	54.10	54.00	1	10,140	0.01%
2019/09/19	0	0.00	3	54.70	55.10	-3	8,339	-0.04%
2019/09/18	0	0.00	1	55.00	54.90	-1	8,170	-0.01%
2019/09/17	5	54.68	5	55.12	54.70	0	8,011	0.00%
2019/09/16	3	56.00	2	55.75	56.00	1	7,890	0.01%
2019/09/11	0	0.00	1	55.00	54.80	-1	7,505	-0.01%
2019/09/10	1	54.20	0	0.00	54.00	1	7,398	0.01%
2019/09/09	1	53.90	2	54.25	54.90	-1	7,321	-0.01%
2019/09/06	1	53.30	4	52.80	53.30	-3	7,064	-0.04%
2019/09/03	0	0.00	1	50.60	50.40	-1	6,601	-0.02%
2019/09/02	1	50.50	0	0.00	50.70	1	6,610	0.02%
2019/08/30	0	0.00	2	49.50	50.80	-2	6,596	-0.03%
2019/08/27	2	49.13	0	0.00	49.65	2	6,398	0.03%
2019/08/26	0	0.00	0.3	50.20	50.00	-0.3	6,280	0.00%
2019/08/23	4	49.23	3	49.08	49.75	1	6,204	0.02%
2019/08/22	1	48.20	0	0.00	48.70	1	6,189	0.02%
2019/08/21	3	47.12	4	47.50	47.65	-1	6,519	-0.02%
2019/08/20	0	0.00	3.3	47.98	48.30	-3.3	6,389	-0.05%
2019/08/16	0.3	48.05	0	0.00	48.00	0.3	6,638	0.00%
2019/08/15	2.2	46.17	1	46.85	46.85	1.2	6,585	0.02%
2019/08/14	0.1	47.10	3	47.52	47.10	-2.9	6,618	-0.04%
2019/08/13	1.1	46.62	0	0.00	46.80	1.1	6,763	0.02%
2019/08/08	0	0.00	1	48.80	48.65	-1	6,678	-0.01%
2019/08/06	3	48.85	0	0.00	49.05	3	6,675	0.04%
2019/08/05	0	0.00	1	49.20	50.00	-1	6,615	-0.02%
2019/08/02	2	49.65	26	49.56	48.85	-24	6,542	-0.37%
2019/08/01	8	50.16	0	0.00	50.20	8	6,471	0.12%
2019/07/31	0	0.00	1	50.30	51.40	-1	6,402	-0.02%
2019/07/29	1	52.10	0	0.00	52.10	1	6,237	0.02%
2019/07/26	1	51.50	0	0.00	51.90	1	6,269	0.02%
2019/07/25	0	0.00	2	52.50	51.70	-2	6,292	-0.03%
2019/07/24	1	53.80	0	0.00	53.50	1	6,174	0.02%
2019/07/23	1	55.40	0	0.00	55.30	1	6,101	0.02%
2019/07/22	0	0.00	1	56.20	56.00	-1	6,103	-0.02%
2019/07/17	0	0.00	3	56.57	57.00	-3	6,151	-0.05%
2019/07/16	1	56.10	10	56.00	56.20	-9	6,119	-0.15%
2019/07/15	8	56.30	10	56.30	56.20	-2	6,102	-0.03%
2019/06/12	1	58.00	0	0.00	56.10	1	6,180	0.02%
2019/06/11	0	0.00	1	58.10	58.10	-1	6,217	-0.02%
2019/06/10	0	0.00	0	58.00	58.20	0	6,415	0.00%
2019/06/06	1	58.00	2.1	57.76	57.90	-1.1	6,411	-0.02%
2019/06/03	1	57.30	16.9	57.43	57.70	-15.9	6,571	-0.24%
2019/05/31	2	57.40	17	57.78	58.10	-15	6,590	-0.23%
2019/05/30	6	56.85	2	57.40	57.50	4	6,664	0.06%
2019/05/29	3	56.90	7	56.06	56.20	-4	7,396	-0.05%
2019/05/28	1	54.80	3	55.73	57.40	-2	10,894	-0.02%
2019/05/27	7	56.19	0	0.00	56.80	7	10,729	0.07%
2019/05/24	18	55.62	7	56.94	57.80	11	10,925	0.10%
2019/05/23	1	54.50	6	54.62	54.90	-5	10,937	-0.05%
2019/05/22	3	53.50	1	53.40	53.90	2	11,227	0.02%
2019/05/21	0	0.00	5	53.00	53.80	-5	11,442	-0.04%
2019/05/14	1	50.30	1	50.90	50.90	0	12,395	0.00%
2019/05/10	1	49.90	1	50.10	50.70	0	13,197	0.00%
2019/05/08	0	0.00	3	49.60	50.30	-3	13,174	-0.02%
2019/04/30	0	0.00	6	48.88	49.80	-6	13,245	-0.05%
2019/04/29	2	48.70	1	48.65	49.00	1	13,283	0.01%
2019/04/22	2	48.20	31	48.45	48.20	-29	13,736	-0.21%
2019/04/18	0	0.00	1	48.25	48.55	-1	14,028	-0.01%
2019/04/12	0	0.00	10	48.85	48.70	-10	14,208	-0.07%
2019/04/09	0	0.00	1	48.15	48.15	-1	14,281	-0.01%
2019/04/08	3	48.00	0	0.00	48.10	3	14,264	0.02%
2019/04/03	0	0.00	1	47.90	48.00	-1	14,232	-0.01%
2019/03/20	0	0.00	12	47.87	47.90	-12	14,275	-0.08%
2019/03/19	0	0.00	1	47.50	47.50	-1	14,212	-0.01%
2019/03/15	0	0.00	4	47.30	47.30	-4	14,202	-0.03%
2019/03/14	0	0.00	12	47.00	47.10	-12	14,105	-0.09%
2019/03/13	0	0.00	2.1	46.21	46.50	-2.1	14,027	-0.01%
2019/03/12	5	45.25	0	0.00	45.50	5	13,839	0.04%
2019/03/11	1	45.00	0	0.00	45.10	1	13,800	0.01%
2019/03/08	1	45.30	1	45.25	44.95	0	13,719	0.00%
2019/03/07	1	45.30	0	0.00	45.50	1	13,759	0.01%
2019/03/06	10	46.05	0	0.00	46.00	10	13,770	0.07%
2019/03/04	24	46.03	4	46.16	46.10	20	13,664	0.15%
2019/02/27	1	45.20	1	45.50	47.90	0	12,945	0.00%
2019/02/26	7	45.09	6	44.88	44.90	1	9,352	0.01%
2019/02/25	11	45.65	0	0.00	45.70	11	9,048	0.12%
2019/02/22	4	47.38	1	47.40	47.20	3	8,648	0.03%
2019/02/21	0	0.00	1	46.60	47.65	-1	8,393	-0.01%
2019/02/13	0	0.00	3	45.00	45.00	-3	7,377	-0.04%
2019/02/12	5	45.00	0	0.00	44.70	5	7,076	0.07%
2019/01/16	0	0.00	1	42.35	42.60	-1	6,917	-0.01%
2019/01/15	1	43.40	0	0.00	43.20	1	6,867	0.01%
2019/01/14	0	0.00	53	42.59	42.50	-53	6,947	-0.76%
2019/01/10	0	0.00	2	41.00	41.20	-2	6,906	-0.03%
2018/12/20	0	0.00	4	40.24	40.25	-4	6,011	-0.07%
2018/12/19	0	0.00	1	40.10	40.15	-1	5,909	-0.02%
2018/12/18	1	39.90	1	39.75	39.80	0	5,787	0.00%
2018/12/12	5	39.35	0	0.00	39.25	5	5,660	0.09%
2018/12/05	0	0.00	2	39.00	39.05	-2	5,529	-0.04%
2018/11/27	0	0.00	25	39.70	39.60	-25	5,276	-0.47%
2018/11/23	25	39.25	1	39.15	39.20	24	5,006	0.48%
2018/11/21	1	38.90	0	0.00	38.90	1	4,947	0.02%
2018/11/20	1	38.90	0	0.00	38.90	1	4,922	0.02%
2018/11/19	0	0.00	1	38.90	39.20	-1	4,897	-0.02%
2018/11/16	1	38.60	4	38.60	38.55	-3	4,834	-0.06%
2018/11/15	0	0.00	7	38.97	39.05	-7	4,719	-0.15%
2018/11/14	12	39.40	6	39.37	39.15	6	4,687	0.13%
2018/11/13	8	40.53	0	0.00	40.80	8	4,481	0.18%
2018/11/12	0	0.00	3	39.95	40.50	-3	4,309	-0.07%
2018/11/09	5	39.65	0	0.00	39.55	5	4,141	0.12%
2018/11/07	10	39.95	10	39.95	39.95	0	4,057	0.00%
2018/11/06	0	0.00	13	39.15	38.95	-13	3,813	-0.34%
2018/11/02	0	0.00	1	38.45	38.60	-1	3,639	-0.03%
2018/11/01	0	0.00	10	38.35	38.50	-10	3,550	-0.28%
2018/10/31	0	0.00	3	38.40	38.45	-3	3,506	-0.09%
2018/10/30	8	38.48	0	0.00	38.40	8	3,406	0.23%
2018/10/25	1	36.00	0	0.00	36.20	1	2,746	0.04%
2018/10/24	0	0.00	11	35.95	36.80	-11	2,647	-0.42%
2018/10/23	2	36.85	0	0.00	36.55	2	2,497	0.08%
2018/10/22	10	37.25	2	37.28	37.35	8	2,391	0.33%
2018/10/19	7	35.67	2	35.43	36.90	5	2,126	0.24%