上海商銀 (5876)-兆豐-北高雄券商分點個股進出

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
47.25
漲跌
▼0.25
漲幅
-0.53%
成交量
12,970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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/21	0	0.00	0.1	47.30	47.25	-0.1	6,474	0.00%
2024/05/20	0	0.00	21	47.16	47.50	-21	6,319	-0.33%
2024/05/17	1	46.20	0	0.00	46.10	1	5,982	0.02%
2024/05/16	0	46.65	2	46.90	46.90	-2	5,821	-0.03%
2024/05/14	2	45.93	0	0.00	45.90	2	5,605	0.04%
2024/05/06	0.1	47.00	0	0.00	46.90	0.1	5,398	0.00%
2024/05/03	0	0.00	1	47.20	47.00	-1	5,332	-0.02%
2024/04/30	0	0.00	1	46.45	46.45	-1	5,131	-0.02%
2024/04/29	0	0.00	2	46.20	46.40	-2	5,088	-0.04%
2024/04/26	1	45.10	0	0.00	45.05	1	5,005	0.02%
2024/04/24	2	45.75	0	0.00	45.75	2	4,969	0.04%
2024/04/19	0	45.40	0	0.00	45.00	0	5,005	0.00%
2024/04/10	0	0.00	2	47.15	47.45	-2	4,670	-0.04%
2024/04/08	0.1	46.25	0	0.00	46.70	0.1	4,660	0.00%
2024/04/03	5	46.20	0	0.00	45.95	5	4,637	0.11%
2024/04/01	7	46.93	0	0.00	46.50	7	4,731	0.15%
2024/03/29	10	47.70	2	48.40	48.35	8	4,637	0.17%
2024/03/28	5	47.55	0	0.00	48.25	5	4,280	0.12%
2024/03/27	20	47.25	0	0.00	48.00	20	4,031	0.50%
2024/03/26	10	46.90	1	47.10	47.30	9	3,971	0.23%
2024/03/25	11	47.09	0	0.00	46.90	11	3,980	0.28%
2024/03/22	1	47.85	0	0.00	47.90	1	3,981	0.03%
2024/03/21	5	46.70	5	47.70	47.80	0	3,893	0.00%
2024/03/20	0	46.60	0	0.00	46.70	0	3,810	0.00%
2024/03/15	0	0.00	0.8	46.15	46.40	-0.8	3,598	-0.02%
2024/03/14	0	0.00	7.3	45.91	46.20	-7.3	3,455	-0.21%
2024/03/13	0	0.00	2	45.40	45.40	-2	3,384	-0.06%
2024/03/12	0	0.00	1	44.60	45.05	-1	3,351	-0.03%
2024/03/08	10	44.30	10	44.50	44.75	0	3,436	0.00%
2024/03/06	0.1	44.60	0	0.00	44.30	0.1	3,533	0.00%
2024/03/04	20	44.53	0	0.00	44.70	20	3,840	0.52%
2024/02/21	0.3	44.95	10	44.90	44.90	-9.8	4,528	-0.22%
2024/02/20	0	0.00	2	44.90	44.90	-2	4,571	-0.04%
2024/02/19	0	0.00	5	44.80	44.85	-5	4,645	-0.11%
2024/02/02	1	44.50	0	0.00	44.80	1	4,686	0.02%
2024/01/26	0	0.00	1	44.80	44.70	-1	4,812	-0.02%
2024/01/25	5	44.20	0	0.00	44.30	5	4,861	0.10%
2024/01/22	0.3	44.70	0	0.00	44.30	0.3	5,007	0.00%
2024/01/18	0	0.00	9	44.39	44.25	-9	5,077	-0.18%
2024/01/16	5	44.60	0	0.00	44.50	5	4,999	0.10%
2024/01/08	0.3	46.36	0	0.00	46.30	0.3	4,923	0.01%
2024/01/05	0	0.00	1	46.55	46.35	-1	4,930	-0.02%
2023/12/28	0	0.00	6.5	46.63	46.85	-6.5	5,099	-0.13%
2023/12/27	0	0.00	3	46.50	46.45	-3	5,039	-0.06%
2023/12/21	6.3	44.71	0	0.00	45.20	6.3	4,940	0.13%
2023/12/08	0	0.00	1	46.00	45.85	-1	4,860	-0.02%
2023/12/06	0.3	46.02	0	0.00	46.35	0.3	4,858	0.01%
2023/12/01	0	0.00	0.1	45.80	46.00	-0.1	4,742	0.00%
2023/11/30	0	0.00	0.5	45.50	45.10	-0.5	4,675	-0.01%
2023/11/29	1	45.30	0	0.00	45.30	1	4,473	0.02%
2023/11/27	0	0.00	4.3	46.64	45.75	-4.3	4,290	-0.10%
2023/11/21	0.3	45.85	0.3	46.40	46.30	0	3,866	0.00%
2023/11/17	0	0.00	2	45.70	45.80	-2	3,786	-0.05%
2023/11/16	0	0.00	3	45.25	45.55	-3	3,728	-0.08%
2023/11/15	0	0.00	3	45.03	45.05	-3	3,667	-0.08%
2023/11/08	0	0.00	1	44.80	44.85	-1	3,726	-0.03%
2023/11/06	0.3	44.54	1	44.70	44.65	-0.7	3,685	-0.02%
2023/11/03	0	0.00	3	44.23	44.60	-3	3,628	-0.08%
2023/11/02	1	43.95	0	0.00	44.00	1	3,571	0.03%
2023/11/01	0	0.00	5	43.40	43.55	-5	3,518	-0.14%
2023/10/30	1	43.20	0	0.00	42.70	1	3,504	0.03%
2023/10/27	0	0.00	0.3	43.50	43.95	-0.3	3,444	-0.01%
2023/10/24	1	42.60	0	0.00	42.95	1	3,391	0.03%
2023/10/23	0.3	43.00	0	0.00	42.65	0.3	3,378	0.01%
2023/10/12	0	0.00	1	44.17	44.40	-1	3,372	-0.03%
2023/10/11	0	0.00	60	44.05	44.35	-60	3,358	-1.79%
2023/10/06	0.3	42.66	5	43.30	43.40	-4.7	3,304	-0.14%
2023/10/05	5	42.50	1	42.45	42.40	4	3,278	0.12%
2023/10/04	5	42.34	0	0.00	42.45	5	3,233	0.15%
2023/09/25	1	42.90	0	0.00	42.95	1	3,537	0.03%
2023/09/21	0.3	43.38	0	0.00	42.65	0.3	3,592	0.01%
2023/09/14	0	0.00	0.5	43.45	43.70	-0.5	3,695	-0.01%
2023/09/06	2.3	42.44	0	0.00	42.20	2.3	3,886	0.06%
2023/08/30	2	42.65	0	0.00	42.80	2	3,829	0.05%
2023/08/25	3	42.30	0	0.00	42.40	3	5,038	0.06%
2023/08/23	1	42.05	0	0.00	42.10	1	5,143	0.02%
2023/08/22	0	0.00	10	42.25	42.20	-10	5,221	-0.19%
2023/08/21	0.3	42.60	0	0.00	42.65	0.3	5,308	0.00%
2023/08/17	1	42.00	0	0.00	42.00	1	5,352	0.02%
2023/08/16	2	42.40	0	0.00	42.35	2	5,309	0.04%
2023/08/15	1	42.95	0	0.00	42.95	1	5,328	0.02%
2023/08/14	6	43.16	0	0.00	43.10	6	5,348	0.11%
2023/08/10	4	43.95	0	0.00	43.85	4	5,421	0.07%
2023/08/09	0	0.00	1	44.15	44.20	-1	5,425	-0.02%
2023/08/07	0	0.00	10	44.15	44.35	-10	5,432	-0.18%
2023/08/04	10	44.10	0	0.00	43.95	10	5,476	0.18%
2023/08/02	11	44.10	10	44.30	43.85	1	5,465	0.02%
2023/08/01	10	44.20	20	44.38	44.50	-10	5,460	-0.18%
2023/07/31	10	44.25	0	0.00	44.05	10	5,505	0.18%
2023/07/17	0.5	44.65	0	0.00	44.70	0.5	5,588	0.01%
2023/07/14	0	0.00	0.3	44.50	44.40	-0.3	5,600	0.00%
2023/07/06	9.3	43.71	1	43.90	43.40	8.3	5,453	0.15%
2023/07/05	2	46.03	4	46.10	46.05	-2	5,251	-0.04%
2023/07/04	0	0.00	2.8	45.95	46.15	-2.8	5,194	-0.05%
2023/07/03	4	45.65	0	0.00	45.90	4	5,182	0.08%
2023/06/28	1	45.45	0	0.00	45.45	1	5,186	0.02%
2023/06/26	4	45.50	0	0.00	45.45	4	5,194	0.08%
2023/06/21	1.4	45.84	0	0.00	45.70	1.4	5,195	0.03%
2023/06/20	1	45.80	0	0.00	45.70	1	5,185	0.02%
2023/06/19	1	45.85	0.3	46.35	46.45	0.8	5,079	0.01%
2023/06/16	0	0.00	3	46.60	45.70	-3	5,043	-0.06%
2023/06/15	10	46.25	0	0.00	46.40	10	4,907	0.20%
2023/06/14	0	0.00	1	46.40	46.40	-1	5,088	-0.02%
2023/06/13	10	46.30	0	0.00	46.25	10	5,115	0.20%
2023/06/09	10	46.25	0	0.00	46.25	10	5,222	0.19%
2023/06/06	0.3	46.00	26	46.19	46.25	-25.8	5,337	-0.48%
2023/06/05	0.1	45.95	0	0.00	45.80	0.1	5,346	0.00%
2023/06/02	6	45.38	0	0.00	45.40	6	5,328	0.11%
2023/06/01	4	45.40	0	0.00	45.45	4	5,281	0.08%
2023/05/31	60.3	45.52	40	45.93	45.15	20.3	5,230	0.39%
2023/05/30	2	46.00	20	46.00	46.00	-18	4,133	-0.44%
2023/05/26	20	45.60	20	45.80	45.80	0	4,062	0.00%
2023/05/25	48	46.14	20	46.20	45.95	28	3,994	0.70%
2023/05/23	4	46.80	0	0.00	47.05	4	3,877	0.10%
2023/05/22	0.3	47.35	0	0.00	47.50	0.3	3,863	0.01%
2023/05/19	7	47.33	0	0.00	47.30	7	3,841	0.18%
2023/05/15	0	0.00	1	46.20	46.40	-1	3,714	-0.03%
2023/05/12	1	45.85	0	0.00	46.20	1	3,720	0.03%
2023/05/11	0	0.00	0.1	46.45	46.50	-0.1	3,696	0.00%
2023/05/10	0	0.00	3.4	46.32	46.50	-3.4	3,679	-0.09%
2023/05/08	0.3	46.15	0	0.00	46.35	0.3	3,655	0.01%
2023/05/02	2.8	46.07	0	0.00	46.00	2.8	3,576	0.08%
2023/04/27	2.4	46.16	1	46.00	46.00	1.4	3,683	0.04%
2023/04/25	0	0.00	1	46.90	46.50	-1	3,620	-0.03%
2023/04/20	2	46.23	1	46.30	46.35	1	3,662	0.03%
2023/04/18	6	46.60	0	0.00	46.65	6	3,717	0.16%
2023/04/14	0	0.00	1	47.20	47.50	-1	3,787	-0.03%
2023/04/12	0	0.00	2.3	46.99	47.00	-2.3	3,794	-0.06%
2023/04/11	0	0.00	3.4	46.97	46.95	-3.4	3,834	-0.09%
2023/04/10	0	0.00	1	46.90	46.90	-1	3,831	-0.03%
2023/04/06	1.3	46.47	0	0.00	46.45	1.3	3,885	0.03%
2023/03/31	0	0.00	3	46.93	46.95	-3	3,880	-0.08%
2023/03/30	1.3	46.18	0	0.00	46.30	1.3	3,871	0.03%
2023/03/29	0	0.00	1	46.85	46.65	-1	4,016	-0.02%
2023/03/28	1.3	46.31	1	46.30	46.25	0.3	4,298	0.01%
2023/03/27	0.2	46.43	0	0.00	46.25	0.2	4,302	0.01%
2023/03/24	0.2	46.45	0	0.00	46.70	0.2	4,362	0.01%
2023/03/23	0	0.00	1	46.90	47.00	-1	4,333	-0.02%
2023/03/22	0.1	46.15	0	0.00	46.30	0.1	4,334	0.00%
2023/03/21	0.3	45.45	0	0.00	45.50	0.3	4,374	0.01%
2023/03/20	0	0.00	10	45.20	45.15	-10	4,414	-0.23%
2023/03/16	0.4	44.80	1	44.60	44.75	-0.7	4,275	-0.02%
2023/03/14	3.3	44.85	0	0.00	44.55	3.3	4,320	0.08%
2023/03/13	1	45.40	0	0.00	45.45	1	4,310	0.02%
2023/03/10	1.4	45.99	21	46.00	45.85	-19.6	4,257	-0.46%
2023/03/09	0.4	47.70	0	0.00	47.30	0.4	4,265	0.01%
2023/03/08	0	0.00	2	47.65	47.80	-2	4,446	-0.04%
2023/03/06	0.3	47.50	1	47.80	47.80	-0.8	4,598	-0.02%
2023/03/03	1	47.20	0	0.00	47.30	1	4,629	0.02%
2023/03/02	0.5	47.40	0	0.00	47.15	0.5	4,687	0.01%
2023/03/01	31	47.33	1	47.30	47.45	30	4,730	0.63%
2023/02/21	0.2	47.55	0	0.00	47.80	0.2	4,739	0.00%
2023/02/20	0	0.00	1	47.55	47.80	-1	4,818	-0.02%
2023/02/17	0.4	46.95	0	0.00	47.15	0.4	4,885	0.01%
2023/02/15	1	46.75	0	0.00	46.80	1	5,097	0.02%
2023/01/30	0	0.00	1	48.10	47.95	-1	5,602	-0.02%
2023/01/17	0	0.00	26	46.99	47.10	-26	5,554	-0.47%
2023/01/16	0	0.00	13	46.77	46.80	-13	5,560	-0.23%
2023/01/13	3	46.65	17	46.44	46.35	-14	5,631	-0.25%
2023/01/12	0	0.00	1	46.40	46.40	-1	5,790	-0.02%
2023/01/11	0	0.00	1	46.35	46.25	-1	5,846	-0.02%
2023/01/09	0	0.00	5	45.89	46.25	-5	5,910	-0.08%
2023/01/06	0.4	45.50	0	0.00	45.25	0.4	5,947	0.01%
2023/01/05	0	0.00	2	45.30	45.50	-2	6,021	-0.03%
2023/01/04	3	44.80	4	44.58	44.95	-1	6,008	-0.02%
2023/01/03	3	44.20	12	44.38	44.25	-9	6,037	-0.15%
2022/12/30	10	44.15	11	44.35	44.05	-1	6,024	-0.02%
2022/12/29	4	43.95	1	44.00	43.90	3	6,044	0.05%
2022/12/28	6	44.20	6	44.40	44.15	0	6,016	0.00%
2022/12/27	0	0.00	5	44.30	44.25	-5	6,015	-0.08%
2022/12/22	11	44.11	17.3	44.31	44.45	-6.3	6,119	-0.10%
2022/12/21	2.2	43.59	3	43.70	43.75	-0.8	6,124	-0.01%
2022/12/20	15.1	44.70	10	45.01	44.50	5.1	6,004	0.08%
2022/12/19	0	0.00	1	47.00	47.00	-1	5,745	-0.02%
2022/12/15	1	48.10	1	48.05	48.00	0	5,816	0.00%
2022/12/13	5	47.85	5	47.40	47.10	0	5,819	0.00%
2022/12/12	0	0.00	1	47.30	47.60	-1	5,774	-0.02%
2022/12/09	5	47.75	5	47.85	47.80	0	5,835	0.00%
2022/12/08	11	47.47	10.6	47.97	48.05	0.4	5,842	0.01%
2022/12/07	0	0.00	11.1	48.06	47.90	-11.1	5,824	-0.19%
2022/12/06	0.1	47.30	0	0.00	46.80	0.1	5,774	0.00%
2022/12/05	0.1	47.69	0	0.00	47.05	0.1	5,756	0.00%
2022/12/01	22	48.85	0	0.00	48.95	22	5,692	0.39%
2022/11/30	0	0.00	1.1	49.90	50.80	-1.1	5,631	-0.02%
2022/11/29	0	0.00	0.1	47.50	47.80	-0.1	5,482	0.00%
2022/11/24	7	45.60	2	45.95	46.05	5	5,539	0.09%
2022/11/23	1	45.75	1	45.70	45.80	0	5,521	0.00%
2022/11/22	12	44.63	10	44.85	45.05	2	5,497	0.04%
2022/11/21	3	44.72	0	0.00	45.10	3	5,451	0.06%
2022/11/18	0	0.00	0.2	45.10	44.85	-0.2	5,443	0.00%
2022/11/15	10	45.50	10	45.70	46.40	0	5,319	0.00%
2022/11/14	0	0.00	3	46.30	46.00	-3	5,269	-0.06%
2022/11/11	0	0.00	3	45.83	46.00	-3	5,220	-0.06%
2022/11/09	0	0.00	5	45.10	45.30	-5	5,191	-0.10%
2022/11/08	5.1	44.95	0	0.00	45.30	5.1	5,139	0.10%
2022/10/25	0.5	45.80	0	0.00	45.20	0.5	4,749	0.01%
2022/10/24	0.5	46.20	0	0.00	46.00	0.5	4,684	0.01%
2022/10/20	1	45.70	0	0.00	46.50	1	4,563	0.02%
2022/10/03	0	0.00	1	48.90	48.70	-1	4,173	-0.02%
2022/09/30	0	0.00	2	49.43	49.20	-2	4,186	-0.05%
2022/09/29	0	0.00	2	49.15	49.40	-2	4,210	-0.05%
2022/09/28	0	0.00	9	48.77	48.70	-9	4,233	-0.21%
2022/09/23	0	0.00	3	49.05	49.70	-3	4,288	-0.07%
2022/09/16	1	48.65	0	0.00	48.75	1	4,394	0.02%
2022/09/14	3	48.70	0	0.00	48.55	3	4,391	0.07%
2022/09/07	14	48.65	0	0.00	48.55	14	4,555	0.31%
2022/09/05	5	48.79	0	0.00	49.00	5	4,604	0.11%
2022/08/30	0	0.00	1	49.10	49.45	-1	4,508	-0.02%
2022/08/23	0	0.00	1	50.60	50.60	-1	5,118	-0.02%
2022/08/11	0	0.00	2	52.90	53.00	-2	5,837	-0.03%
2022/08/01	0	0.00	1	50.50	50.50	-1	5,872	-0.02%
2022/07/21	1	48.55	0	0.00	48.55	1	5,914	0.02%
2022/07/15	2	47.68	1	47.50	47.45	1	5,905	0.02%
2022/07/12	0	0.00	1	48.55	48.80	-1	5,845	-0.02%
2022/07/11	0	0.00	1	49.40	49.75	-1	5,806	-0.02%
2022/07/07	0	0.00	25	49.16	49.70	-25	5,819	-0.43%
2022/07/04	1	52.50	1	53.40	52.40	0	5,690	0.00%
2022/07/01	0	0.00	1	52.20	52.00	-1	5,695	-0.02%
2022/06/27	0	54.30	0	0.00	54.30	0	5,655	0.00%
2022/06/23	0	0.00	1	53.60	54.00	-1	5,552	-0.02%
2022/06/20	0	0.00	0	52.60	51.80	0	5,533	0.00%
2022/06/17	0	0.00	1	52.20	52.20	-1	5,488	-0.02%
2022/06/15	0	0.00	0.2	52.27	52.30	-0.2	5,447	0.00%
2022/06/07	0	0.00	1	53.00	52.60	-1	5,235	-0.02%
2022/06/02	0	0.00	0.1	51.90	51.90	-0.1	5,096	0.00%
2022/06/01	0	0.00	2	51.90	51.70	-2	5,073	-0.04%
2022/05/31	0	0.00	1	51.80	50.60	-1	4,930	-0.02%
2022/05/30	0	0.00	1	51.30	50.70	-1	4,642	-0.02%
2022/05/27	0	0.00	1	50.90	50.90	-1	4,473	-0.02%
2022/05/25	0	0.00	1	50.50	49.30	-1	4,375	-0.02%
2022/05/23	0	0.00	2	49.70	49.65	-2	4,095	-0.05%
2022/05/20	0	0.00	1	47.80	48.20	-1	3,976	-0.03%
2022/05/19	0	46.40	0	0.00	46.50	0	3,878	0.00%
2022/05/17	0	0.00	2	46.40	46.40	-2	3,852	-0.05%
2022/05/13	3	46.55	3	46.35	46.80	0	3,830	0.00%
2022/05/12	2	46.18	2	46.05	45.95	0	3,823	0.00%
2022/05/11	1	46.55	0	0.00	46.85	1	3,821	0.03%
2022/05/05	2	48.95	2	48.58	48.60	0	3,877	0.00%
2022/04/27	2	48.30	0	0.00	48.15	2	4,143	0.05%
2022/04/26	0	0.00	2	49.18	49.40	-2	4,157	-0.05%
2022/04/25	0	0.00	4	48.25	48.55	-4	4,170	-0.10%
2022/04/18	2	49.05	0	0.00	49.10	2	4,745	0.04%
2022/04/14	3	49.88	0	0.00	49.75	3	4,786	0.06%
2022/04/06	0	0.00	33	50.05	51.00	-33	4,643	-0.71%
2022/03/31	0	0.00	1	50.50	50.20	-1	4,504	-0.02%
2022/03/30	1	49.90	10	50.09	50.30	-9	4,454	-0.20%
2022/03/25	1	49.35	0	0.00	49.55	1	4,366	0.02%
2022/03/24	0	0.00	3	49.93	50.00	-3	4,353	-0.07%
2022/03/21	0	0.00	1	48.80	48.80	-1	4,216	-0.02%
2022/03/17	0	0.00	1	48.20	48.15	-1	4,142	-0.02%
2022/03/07	2	45.50	2	46.10	45.45	0	3,996	0.00%
2022/03/01	0	0.00	10	47.55	47.55	-10	4,115	-0.24%
2022/02/23	2	47.45	0	0.00	47.45	2	3,960	0.05%
2022/02/22	11	47.32	0	0.00	47.15	11	3,970	0.28%
2022/02/08	1	47.95	1	48.85	48.80	0	3,870	0.00%
2022/02/07	3	46.48	4	47.10	47.95	-1	3,825	-0.03%
2022/01/26	6	47.55	6	46.85	46.25	0	3,723	0.00%
2022/01/14	6	49.21	6	48.65	48.60	0	3,305	0.00%
2022/01/13	5	50.02	8	50.06	49.65	-3	3,235	-0.09%
2022/01/11	0	0.00	1	48.50	48.70	-1	2,791	-0.04%
2021/12/23	0	0.00	1	47.30	47.40	-1	2,755	-0.04%
2021/12/16	0	0.00	1	47.00	47.00	-1	2,800	-0.04%
2021/12/03	0	0.00	1	46.70	46.95	-1	3,007	-0.03%
2021/11/26	1	45.85	0	0.00	45.75	1	2,964	0.03%
2021/11/23	0	46.60	0	0.00	46.95	0	3,347	0.00%
2021/11/19	0	0.00	3	46.67	46.75	-3	3,371	-0.09%
2021/11/18	1	46.50	0	0.00	46.70	1	3,363	0.03%
2021/10/07	0	0.00	1	44.00	44.20	-1	3,744	-0.03%
2021/09/30	1	43.55	0	0.00	44.40	1	3,751	0.03%
2021/09/23	0	0.00	2	44.20	44.55	-2	3,664	-0.05%
2021/09/22	2	43.85	0	0.00	43.60	2	3,673	0.05%
2021/09/16	0	0.00	2	45.90	46.00	-2	3,548	-0.06%
2021/09/14	0	0.00	0.1	45.45	45.65	-0.1	3,480	0.00%
2021/09/10	0	0.00	2	45.75	45.75	-2	3,529	-0.06%
2021/09/08	0	0.00	9	45.35	45.60	-9	3,560	-0.25%
2021/09/06	0	0.00	1	45.15	45.05	-1	3,537	-0.03%
2021/09/03	0	0.00	2	44.13	44.70	-2	3,495	-0.06%
2021/09/02	0	0.00	7	44.44	43.75	-7	3,482	-0.20%
2021/08/30	0	0.00	0.1	43.60	44.30	-0.1	3,336	0.00%
2021/08/19	0	0.00	3	40.50	40.55	-3	3,611	-0.08%
2021/08/16	1	41.15	0	0.00	41.15	1	3,708	0.03%
2021/08/13	1	41.15	1	41.35	41.40	0	3,792	0.00%
2021/08/12	2	41.60	0	0.00	41.60	2	3,840	0.05%
2021/08/10	2	41.60	0	0.00	41.60	2	3,973	0.05%
2021/08/06	0	0.00	5	42.15	41.85	-5	4,121	-0.12%
2021/08/05	3	42.00	0	0.00	42.15	3	4,193	0.07%
2021/08/03	0.1	42.20	0	0.00	42.00	0.1	4,464	0.00%
2021/08/02	0.1	42.60	0	0.00	42.50	0.1	4,517	0.00%
2021/07/30	0	0.00	1	41.60	41.75	-1	4,537	-0.02%
2021/07/28	4	41.05	2	42.05	41.30	2	4,553	0.04%
2021/07/26	3	44.93	0	0.00	45.00	3	4,526	0.07%
2021/07/21	2	44.60	0	0.00	44.75	2	4,629	0.04%
2021/07/20	0	0.00	1	44.90	44.65	-1	4,684	-0.02%
2021/07/16	2	45.13	0	0.00	45.50	2	4,734	0.04%
2021/07/12	0	0.00	3	45.07	44.90	-3	4,853	-0.06%
2021/06/04	0	0.00	1	44.95	45.15	-1	5,725	-0.02%
2021/06/03	0	0.00	20	45.25	45.70	-20	5,844	-0.34%
2021/06/02	20	45.45	0	0.00	45.50	20	5,888	0.34%
2021/05/28	1	45.00	4	45.11	45.25	-3	6,048	-0.05%
2021/05/27	0	0.00	6	44.33	45.60	-6	6,010	-0.10%
2021/05/26	0	0.00	1	45.20	45.35	-1	5,613	-0.02%
2021/05/25	3	45.10	0	0.00	45.20	3	5,631	0.05%
2021/05/21	0	0.00	6	44.17	44.35	-6	5,571	-0.11%
2021/05/14	0	0.00	1	42.05	42.65	-1	5,399	-0.02%
2021/05/12	0	0.00	2	41.80	41.50	-2	5,268	-0.04%
2021/05/10	0	0.00	5	44.45	44.50	-5	5,059	-0.10%
2021/05/06	2	43.23	1	43.80	43.90	1	5,165	0.02%
2021/05/03	0	0.00	3	43.15	42.80	-3	5,148	-0.06%
2021/04/29	5	44.00	0	0.00	43.45	5	5,159	0.10%
2021/04/28	0	0.00	7	43.95	43.95	-7	5,160	-0.14%
2021/04/26	1.1	43.00	0	0.00	43.30	1.1	5,269	0.02%
2021/04/23	5	43.00	1	42.90	43.00	4	5,228	0.08%
2021/04/21	4	42.54	4	42.75	42.45	0	5,186	0.00%
2021/04/19	0	0.00	1	42.80	43.00	-1	5,194	-0.02%
2021/04/16	0	0.00	1	42.30	42.45	-1	5,165	-0.02%
2021/04/15	0	0.00	1	42.30	42.15	-1	5,255	-0.02%
2021/04/14	1	42.40	8	42.38	42.40	-7	5,288	-0.13%
2021/04/13	0	0.00	1	42.25	42.10	-1	5,275	-0.02%
2021/04/07	3	41.20	5	41.45	41.60	-2	5,366	-0.04%
2021/04/01	0	0.00	3	41.50	41.55	-3	5,306	-0.06%
2021/03/31	1	41.75	0	0.00	41.95	1	5,250	0.02%
2021/03/26	0	0.00	6	41.46	41.40	-6	5,104	-0.12%
2021/03/23	3	40.50	0	0.00	40.40	3	5,091	0.06%
2021/03/19	5	40.30	0	0.00	40.40	5	5,137	0.10%
2021/03/18	0	0.00	3	41.50	40.80	-3	5,025	-0.06%
2021/03/17	0	0.00	1	41.20	41.05	-1	5,060	-0.02%
2021/03/16	0	0.00	10	41.55	41.35	-10	5,070	-0.20%
2021/03/11	4	41.26	1	41.25	40.65	3	5,153	0.06%
2021/03/10	0	0.00	20	40.60	40.70	-20	5,100	-0.39%
2021/03/09	0	0.00	1	40.45	40.45	-1	5,044	-0.02%
2021/03/04	5	39.15	0	0.00	39.65	5	5,061	0.10%
2021/03/02	2	39.35	0	0.00	39.35	2	4,947	0.04%
2021/02/26	28	39.76	0	0.00	39.90	28	4,912	0.57%
2021/02/25	0	0.00	1	40.45	40.80	-1	4,739	-0.02%
2021/02/23	0	0.00	15	39.73	39.85	-15	4,696	-0.32%
2021/02/19	10	39.10	0	0.00	39.20	10	4,714	0.21%
2021/02/17	0	0.00	10	39.60	39.70	-10	4,769	-0.21%
2021/02/01	5	38.40	1	38.00	38.20	4	4,825	0.08%
2021/01/29	8	38.05	0	0.00	37.40	8	4,785	0.17%
2021/01/28	1	38.55	0	0.00	38.25	1	4,680	0.02%
2021/01/22	11	39.05	0.1	39.20	39.00	10.9	4,609	0.24%
2021/01/21	0.3	39.80	0	0.00	39.10	0.3	4,588	0.01%
2021/01/20	2	39.53	2	40.00	39.00	0	4,531	0.00%
2021/01/19	1	41.10	0	0.00	41.10	1	4,362	0.02%
2021/01/15	0	0.00	1	42.00	41.75	-1	4,295	-0.02%
2021/01/08	0	0.00	20	42.45	42.50	-20	4,359	-0.46%
2021/01/05	0	0.00	0.2	41.15	41.35	-0.2	4,220	0.00%
2020/12/31	0	0.00	5	41.19	41.10	-5	4,149	-0.12%
2020/12/29	0	0.00	2	40.05	40.05	-2	4,007	-0.05%
2020/12/28	0	0.00	11	39.70	40.00	-11	4,016	-0.27%
2020/12/25	2	39.60	0	0.00	39.60	2	4,065	0.05%
2020/12/24	0	0.00	5	39.55	39.55	-5	4,090	-0.12%
2020/12/18	3	39.70	0	0.00	40.20	3	4,376	0.07%
2020/12/15	1	39.55	0	0.00	39.70	1	4,375	0.02%
2020/12/11	1	39.50	2	39.85	40.00	-1	4,364	-0.02%
2020/12/04	0	0.00	8	40.28	40.20	-8	4,095	-0.20%
2020/12/03	1	39.85	0	0.00	40.00	1	4,081	0.02%
2020/11/30	2	39.50	0	0.00	39.00	2	4,131	0.05%
2020/11/27	5	39.88	2	39.90	39.90	3	3,938	0.08%
2020/11/25	2	40.25	0	0.00	40.15	2	4,011	0.05%
2020/11/23	0	0.00	1	40.40	40.60	-1	4,042	-0.02%
2020/11/19	0	0.00	5	40.55	40.50	-5	4,125	-0.12%
2020/11/18	0	0.00	1	40.95	40.95	-1	4,134	-0.02%
2020/11/16	0	0.00	1	40.50	40.50	-1	4,208	-0.02%
2020/11/12	4	39.80	0	0.00	39.80	4	4,197	0.10%
2020/11/11	12	40.00	0	0.00	40.20	12	4,196	0.29%
2020/11/10	2	39.50	0	0.00	39.55	2	4,093	0.05%
2020/11/09	2	39.20	1	39.20	38.85	1	4,027	0.02%
2020/11/06	0	0.00	5	38.55	38.60	-5	3,958	-0.13%
2020/11/03	1	38.20	5	38.35	38.35	-4	4,027	-0.10%
2020/11/02	0.1	37.40	6	37.91	37.95	-5.9	4,040	-0.15%
2020/10/30	3	37.25	2	37.25	37.05	1	4,024	0.02%
2020/10/28	1	37.90	1	38.05	38.10	0	3,951	0.00%
2020/10/26	1	38.30	0	0.00	38.30	1	4,014	0.02%
2020/10/23	1	38.20	1	38.20	38.20	0	4,040	0.00%
2020/10/20	1	37.90	3	38.00	38.15	-2	4,063	-0.05%
2020/10/19	1	38.25	1	38.40	38.20	0	4,045	0.00%
2020/10/15	4	38.14	0	0.00	38.05	4	4,022	0.10%
2020/10/13	1.1	38.54	0	0.00	38.60	1.1	3,935	0.03%
2020/10/07	0	0.00	0.1	39.30	39.00	-0.1	4,156	0.00%
2020/10/06	1	39.25	0	0.00	39.30	1	4,228	0.02%
2020/09/24	2	38.00	4	37.75	37.35	-2	4,235	-0.05%
2020/09/23	0.1	39.15	0	0.00	38.90	0.1	4,120	0.00%
2020/09/22	1	39.85	0	0.00	39.50	1	4,105	0.02%
2020/09/17	1	40.50	0	0.00	40.30	1	4,079	0.02%
2020/09/14	1	40.20	0	0.00	40.90	1	4,204	0.02%
2020/09/10	1	40.30	0	0.00	40.35	1	4,270	0.02%
2020/09/09	0	0.00	1	40.25	40.55	-1	4,314	-0.02%
2020/09/08	1	40.85	0	0.00	40.80	1	4,341	0.02%
2020/09/07	1	40.85	0	0.00	40.90	1	4,374	0.02%
2020/09/04	1	41.25	0	0.00	41.50	1	4,374	0.02%
2020/09/01	0	0.00	2	41.55	41.75	-2	4,454	-0.04%
2020/08/28	1	42.00	0	0.00	42.20	1	4,500	0.02%
2020/08/27	0	0.00	0.1	42.20	42.00	-0.1	4,585	0.00%
2020/08/24	1	41.50	0	0.00	41.35	1	4,690	0.02%
2020/08/21	0	0.00	13.1	42.15	41.80	-13.1	4,710	-0.28%
2020/08/20	3	42.03	60	41.60	41.55	-57	4,726	-1.21%
2020/08/18	4	43.50	0	0.00	43.40	4	4,748	0.08%
2020/08/17	0	0.00	15	44.32	44.35	-15	4,774	-0.31%
2020/08/13	0	0.00	13.1	43.75	43.85	-13.1	4,787	-0.27%
2020/08/11	1.1	44.19	10	44.10	43.40	-9	4,824	-0.19%
2020/08/10	1.1	43.62	0	0.00	43.70	1.1	4,804	0.02%
2020/08/05	35	41.70	3	41.97	41.85	32	4,839	0.66%
2020/08/03	1	41.45	0	0.00	41.45	1	4,872	0.02%
2020/07/29	10	42.60	40	42.53	42.30	-30	4,854	-0.62%
2020/07/28	0	0.00	54	42.53	42.55	-54	4,915	-1.10%
2020/07/27	2	42.75	0	0.00	42.50	2	4,935	0.04%
2020/07/24	6	43.57	0	0.00	43.55	6	4,958	0.12%
2020/07/23	0	0.00	1	44.70	44.60	-1	4,972	-0.02%
2020/07/22	1	45.00	0	0.00	45.00	1	5,046	0.02%
2020/07/21	0	0.00	9	45.53	45.50	-9	5,053	-0.18%
2020/07/17	0	0.00	6	45.15	44.75	-6	5,087	-0.12%
2020/07/16	4	44.98	0	0.00	44.80	4	5,154	0.08%
2020/07/15	3	47.60	2	47.65	47.75	1	5,083	0.02%
2020/07/14	2	47.35	36	47.05	47.45	-34	5,051	-0.67%
2020/07/13	10	47.32	0	0.00	47.00	10	5,064	0.20%
2020/07/10	0.2	47.50	3	47.55	47.50	-2.8	5,090	-0.06%
2020/07/09	6	48.18	0	0.00	48.20	6	5,125	0.12%
2020/07/08	12	47.53	5	47.84	48.00	7	5,105	0.14%
2020/07/07	9	47.33	32	47.35	47.50	-23	5,139	-0.45%
2020/07/06	12	47.10	0	0.00	47.45	12	5,132	0.23%
2020/07/03	22	46.89	0	0.00	47.00	22	5,150	0.43%
2020/06/30	0	0.00	2	45.45	45.55	-2	5,274	-0.04%
2020/06/29	0.1	45.05	0	0.00	44.95	0.1	5,335	0.00%
2020/06/24	1	45.25	0	0.00	45.10	1	5,375	0.02%
2020/06/23	0	0.00	1	45.80	45.20	-1	5,452	-0.02%
2020/06/19	0	0.00	2	45.00	45.20	-2	5,620	-0.04%
2020/06/18	2	44.85	0	0.00	45.10	2	5,688	0.04%
2020/06/17	0	0.00	2	45.20	45.40	-2	5,694	-0.04%
2020/06/16	31	45.18	0	0.00	45.15	31	5,842	0.53%
2020/06/12	0	0.00	8	44.85	44.50	-8	6,159	-0.13%
2020/06/11	1	45.60	1	46.25	45.40	0	6,330	0.00%
2020/06/10	1	45.80	9	46.37	46.75	-8	6,467	-0.12%
2020/06/09	0	0.00	9	46.03	46.10	-9	6,656	-0.14%
2020/06/08	1	45.90	8	45.78	46.00	-7	6,759	-0.10%
2020/06/05	0	0.00	2	45.15	45.20	-2	6,826	-0.03%
2020/06/04	4	45.09	22	45.28	45.10	-18	6,977	-0.26%
2020/06/03	3	44.28	10	44.27	44.75	-7	7,157	-0.10%
2020/06/02	0	0.00	2	43.68	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	3	43.55	43.50	-3	7,206	-0.04%
2020/05/25	1.1	41.48	0	0.00	41.75	1.1	7,038	0.01%
2020/05/21	0	0.00	2	43.50	43.40	-2	6,988	-0.03%
2020/05/20	47	43.35	1	43.45	43.40	46	7,017	0.66%
2020/05/19	0	0.00	1	43.20	43.35	-1	7,027	-0.01%
2020/05/18	5	42.19	1	42.30	42.25	4	7,034	0.06%
2020/05/15	1	42.20	5	42.55	42.25	-4	7,038	-0.06%
2020/05/14	14	42.66	1	42.50	42.55	13	7,001	0.19%
2020/05/13	3	43.23	0	0.00	43.10	3	6,953	0.04%
2020/05/12	18	43.38	0	0.00	43.45	18	6,996	0.26%
2020/05/11	1.1	44.20	0	0.00	44.05	1.1	6,939	0.02%
2020/05/08	0	0.00	1	43.95	43.60	-1	6,918	-0.01%
2020/05/07	2	43.00	5	43.45	43.10	-3	6,909	-0.04%
2020/05/05	1	42.60	0	0.00	43.00	1	6,930	0.01%
2020/05/04	15	42.39	0	0.00	42.40	15	6,921	0.22%
2020/04/30	2	44.35	2	44.40	44.15	0	6,891	0.00%
2020/04/29	2	43.50	3	43.70	43.70	-1	6,907	-0.01%
2020/04/27	0	0.00	2	42.25	42.10	-2	7,119	-0.03%
2020/04/23	4	40.88	3	40.73	40.90	1	7,178	0.01%
2020/04/21	1	41.30	0	0.00	40.95	1	7,139	0.01%
2020/04/17	5	43.16	0	0.00	42.70	5	7,175	0.07%
2020/04/16	1	42.55	1	42.55	42.35	0	7,079	0.00%
2020/04/14	7.5	41.83	0	0.00	41.95	7.5	6,942	0.11%
2020/04/13	3	40.67	1	41.00	40.70	2	6,880	0.03%
2020/04/09	3	40.35	1	40.75	40.35	2	6,840	0.03%
2020/04/08	1	40.20	0	0.00	40.40	1	6,811	0.01%
2020/03/30	3	39.15	0	0.00	39.55	3	6,435	0.05%
2020/03/27	2	40.00	14	40.00	40.00	-12	6,355	-0.19%
2020/03/26	2	39.85	0	0.00	40.10	2	6,246	0.03%
2020/03/25	15	40.36	3	40.32	40.60	12	6,339	0.19%
2020/03/24	0	0.00	23.6	38.70	38.70	-23.6	6,220	-0.38%
2020/03/23	4	35.25	1	36.05	35.65	3	6,044	0.05%
2020/03/20	0	0.00	1.1	37.45	37.45	-1.1	6,058	-0.02%
2020/03/19	2	36.78	0	0.00	35.00	2	5,875	0.03%
2020/03/17	5	38.01	0	0.00	38.25	5	5,582	0.09%
2020/03/16	7	40.14	2	41.00	39.60	5	5,376	0.09%
2020/03/13	6	40.80	8	40.77	42.20	-2	5,213	-0.04%
2020/03/12	8	45.27	2	44.70	44.30	6	4,979	0.12%
2020/03/10	1	47.65	10	47.45	47.40	-9	4,691	-0.19%
2020/03/09	32.1	47.03	1	46.90	46.10	31.1	4,548	0.68%
2020/03/06	42	49.67	0	0.00	49.60	42	4,262	0.99%
2020/03/02	2.1	49.50	0	0.00	49.40	2.1	4,249	0.05%
2020/02/27	0	0.00	3	50.50	50.30	-3	4,411	-0.07%
2020/02/25	2	51.00	0	0.00	50.90	2	4,304	0.05%
2020/02/20	0	0.00	4	52.23	51.90	-4	4,238	-0.09%
2020/02/19	0	0.00	10	52.10	52.10	-10	4,226	-0.24%
2020/02/03	1	49.60	5	50.00	49.60	-4	4,482	-0.09%
2020/01/31	1	50.00	1	50.30	50.00	0	4,445	0.00%
2020/01/30	2	50.50	10	51.15	50.10	-8	4,312	-0.19%
2020/01/20	4	53.08	0	0.00	53.10	4	4,140	0.10%
2020/01/17	0	0.00	7	52.73	52.80	-7	4,099	-0.17%
2020/01/16	0	0.00	1	52.40	52.20	-1	4,159	-0.02%
2020/01/14	0	0.00	1	52.50	52.70	-1	4,215	-0.02%
2020/01/07	0	0.00	2	51.40	50.90	-2	4,518	-0.04%
2019/12/30	1	52.40	0	0.00	52.20	1	4,696	0.02%
2019/12/27	0	0.00	1	52.60	52.70	-1	4,715	-0.02%
2019/12/17	0	0.00	1	51.40	51.60	-1	6,967	-0.01%
2019/12/12	0	0.00	1	50.50	50.60	-1	7,321	-0.01%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/03	0	0.00	1	49.40	49.60	-1	8,824	-0.01%
2019/11/29	10	50.40	0	0.00	49.90	10	8,988	0.11%
2019/11/26	0	0.00	5	51.80	51.80	-5	9,091	-0.05%
2019/11/21	0	0.00	0.1	51.80	51.60	-0.1	9,345	0.00%
2019/11/20	0	0.00	0.3	52.10	52.10	-0.3	9,471	0.00%
2019/11/19	0	0.00	1	51.70	52.10	-1	9,605	-0.01%
2019/11/14	20	51.00	0	0.00	51.50	20	10,009	0.20%
2019/11/13	1	51.90	0	0.00	51.60	1	10,077	0.01%
2019/11/07	5	53.20	0	0.00	53.40	5	10,253	0.05%
2019/11/06	10	53.50	1	54.10	53.90	9	10,213	0.09%
2019/11/05	10.1	53.10	1	53.00	53.50	9.1	10,193	0.09%
2019/11/04	0	0.00	2	52.25	52.40	-2	10,178	-0.02%
2019/10/31	22	52.30	10	52.50	52.50	12	10,413	0.12%
2019/10/30	0.1	52.50	0	0.00	52.50	0.1	10,440	0.00%
2019/10/28	0	0.00	1	52.00	51.90	-1	10,597	-0.01%
2019/10/24	21	51.44	1	51.90	52.20	20	10,693	0.19%
2019/10/23	0	0.00	2	51.40	51.20	-2	10,763	-0.02%
2019/10/22	10	51.30	2	51.35	51.50	8	10,847	0.07%
2019/10/21	0	0.00	4	51.03	51.20	-4	10,832	-0.04%
2019/10/18	3.8	51.00	20.6	51.04	51.00	-16.7	10,784	-0.16%
2019/10/16	2	52.15	2	52.05	52.10	0	10,450	0.00%
2019/10/15	0	0.00	1	51.60	51.90	-1	10,440	-0.01%
2019/10/14	1	51.30	4	51.65	51.90	-3	10,441	-0.03%
2019/10/04	1	51.30	0	0.00	51.60	1	10,342	0.01%
2019/10/03	0	0.00	2	50.60	51.30	-2	10,339	-0.02%
2019/10/01	4	52.25	0	0.00	51.50	4	10,398	0.04%
2019/09/26	0	0.00	15	52.03	52.10	-15	10,338	-0.15%
2019/09/25	3	52.53	22	52.70	52.70	-19	10,214	-0.19%
2019/09/24	0	0.00	1	54.20	54.00	-1	10,140	-0.01%
2019/09/19	1	54.70	0	0.00	55.10	1	8,339	0.01%
2019/09/16	0	0.00	26	55.51	56.00	-26	7,890	-0.33%
2019/09/11	0	0.00	11	54.80	54.80	-11	7,505	-0.15%
2019/09/09	2	54.60	1	53.50	54.90	1	7,321	0.01%
2019/09/06	1	52.00	0	0.00	53.30	1	7,064	0.01%
2019/09/05	1	50.90	1	51.00	51.30	0	6,784	0.00%
2019/08/30	0.4	50.80	0	0.00	50.80	0.4	6,596	0.01%
2019/08/27	0	0.00	1	49.40	49.65	-1	6,398	-0.02%
2019/08/26	1	49.85	40	50.00	50.00	-39	6,280	-0.62%
2019/08/23	2	49.95	0	0.00	49.75	2	6,204	0.03%
2019/08/22	1	48.50	0	0.00	48.70	1	6,189	0.02%
2019/08/21	23	46.13	2	47.20	47.65	21	6,519	0.32%
2019/08/20	2	47.90	0	0.00	48.30	2	6,389	0.03%
2019/08/19	3	47.98	0	0.00	48.45	3	6,588	0.05%
2019/08/16	1	47.95	0	0.00	48.00	1	6,638	0.02%
2019/08/15	3	46.78	0	0.00	46.85	3	6,585	0.05%
2019/08/13	0	0.00	15	47.10	46.80	-15	6,763	-0.22%
2019/08/07	13	48.54	0	0.00	48.30	13	6,700	0.19%
2019/08/06	5	49.00	2	48.90	49.05	3	6,675	0.04%
2019/08/02	23	48.98	7	49.09	48.85	16	6,542	0.24%
2019/08/01	8	50.16	0	0.00	50.20	8	6,471	0.12%
2019/07/31	10	50.20	1	50.30	51.40	9	6,402	0.14%
2019/07/30	0	0.00	10	51.26	51.40	-10	6,237	-0.16%
2019/07/26	1	52.30	0	0.00	51.90	1	6,269	0.02%
2019/07/25	28	52.36	2	53.00	51.70	26	6,292	0.41%
2019/07/24	34	54.66	2	53.60	53.50	32	6,174	0.52%
2019/07/23	2	55.40	0	0.00	55.30	2	6,101	0.03%
2019/07/19	0	0.00	1	56.60	56.30	-1	6,123	-0.02%
2019/07/18	0	0.00	1	56.20	56.30	-1	6,131	-0.02%
2019/07/17	0	0.00	3	56.23	57.00	-3	6,151	-0.05%
2019/07/16	15	56.13	1	56.00	56.20	14	6,119	0.23%
2019/07/15	5	56.20	0	0.00	56.20	5	6,102	0.08%
2019/07/10	0	0.00	10	56.80	57.20	-10	6,112	-0.16%
2019/07/08	0.1	56.20	7	56.13	56.30	-6.9	6,077	-0.11%
2019/07/05	2	56.60	10	56.80	57.40	-8	6,039	-0.13%
2019/07/04	20	56.60	3	56.50	56.60	17	6,000	0.28%
2019/07/02	11	54.91	0	0.00	55.30	11	6,044	0.18%
2019/07/01	10	55.60	0	0.00	55.30	10	6,028	0.17%
2019/06/28	18	56.71	0	0.00	56.20	18	6,002	0.30%
2019/06/26	10	56.90	0	0.00	57.00	10	6,055	0.17%
2019/06/20	10	56.80	0	0.00	56.80	10	6,275	0.16%
2019/06/19	5	57.30	60	57.17	57.40	-55	6,257	-0.88%
2019/06/18	0	0.00	7	55.93	56.00	-7	6,229	-0.11%
2019/06/17	2	54.65	35	54.59	54.50	-33	6,235	-0.53%
2019/06/13	6	56.02	4	56.30	56.50	2	6,148	0.03%
2019/06/12	5	56.10	0	0.00	56.10	5	6,180	0.08%
2019/06/06	0	0.00	3	57.80	57.90	-3	6,411	-0.05%
2019/06/04	0	0.00	0.5	58.00	58.00	-0.5	6,549	-0.01%
2019/06/03	1	57.50	0	0.00	57.70	1	6,571	0.02%
2019/05/31	1	57.50	6	57.55	58.10	-5	6,590	-0.08%
2019/05/30	0	0.00	5	56.90	57.50	-5	6,664	-0.08%
2019/05/29	1.3	55.66	5	55.80	56.20	-3.7	7,396	-0.05%
2019/05/28	21.2	55.20	28	55.60	57.40	-6.8	10,894	-0.06%
2019/05/27	24.3	56.65	0	0.00	56.80	24.3	10,729	0.23%
2019/05/24	1	56.90	8	56.63	57.80	-7	10,925	-0.06%
2019/05/23	1	54.00	4	54.65	54.90	-3	10,937	-0.03%
2019/05/22	20	53.60	3	53.77	53.90	17	11,227	0.15%
2019/05/21	20	53.08	1	53.50	53.80	19	11,442	0.17%
2019/05/20	0	0.00	3	52.47	52.60	-3	11,663	-0.03%
2019/05/17	0.5	51.00	0	0.00	51.10	0.5	11,748	0.00%
2019/05/16	2	50.90	5	51.00	51.00	-3	11,892	-0.03%
2019/05/14	0.2	50.90	1	51.00	50.90	-0.8	12,395	-0.01%
2019/05/13	0	0.00	3	50.60	50.50	-3	13,097	-0.02%
2019/05/09	0	0.00	1	49.75	50.30	-1	13,241	-0.01%
2019/05/08	2	49.55	1	50.00	50.30	1	13,174	0.01%
2019/05/06	0	0.00	6	50.16	50.00	-6	13,337	-0.04%
2019/05/03	0	0.00	26	50.56	50.90	-26	13,339	-0.19%
2019/05/02	0	0.00	4	50.06	50.40	-4	13,322	-0.03%
2019/04/30	0	0.00	1	49.00	49.80	-1	13,245	-0.01%
2019/04/29	0	0.00	2	49.00	49.00	-2	13,283	-0.02%
2019/04/23	1	47.90	0	0.00	47.95	1	13,569	0.01%
2019/04/22	16	48.30	0	0.00	48.20	16	13,736	0.12%
2019/04/19	0	0.00	7	48.71	48.60	-7	13,889	-0.05%
2019/04/17	1	48.35	0	0.00	48.60	1	14,152	0.01%
2019/04/16	2	48.65	42	48.77	48.85	-40	14,155	-0.28%
2019/04/10	0	0.00	2.4	48.65	48.90	-2.4	14,271	-0.02%
2019/04/08	11	48.10	0	0.00	48.10	11	14,264	0.08%
2019/04/03	9	47.85	0	0.00	48.00	9	14,232	0.06%
2019/04/01	0	0.00	1	48.55	48.50	-1	14,244	-0.01%
2019/03/29	0	0.00	40	48.08	48.70	-40	14,204	-0.28%
2019/03/28	0	0.00	23	47.90	48.00	-23	14,310	-0.16%
2019/03/26	0	0.00	1	47.85	47.90	-1	14,394	-0.01%
2019/03/25	2	47.00	0	0.00	46.95	2	14,359	0.01%
2019/03/21	0	0.00	2	47.65	47.50	-2	14,298	-0.01%
2019/03/20	0	0.00	2	47.63	47.90	-2	14,275	-0.01%
2019/03/19	0	0.00	2	47.48	47.50	-2	14,212	-0.01%
2019/03/15	0	0.00	3	47.13	47.30	-3	14,202	-0.02%
2019/03/14	1	46.75	2	46.88	47.10	-1	14,105	-0.01%
2019/03/13	0	0.00	3	45.83	46.50	-3	14,027	-0.02%
2019/03/12	0	0.00	6	45.37	45.50	-6	13,839	-0.04%
2019/03/11	0	0.00	4	45.13	45.10	-4	13,800	-0.03%
2019/03/08	1	44.90	2	45.00	44.95	-1	13,719	-0.01%
2019/03/07	2	45.60	0	0.00	45.50	2	13,759	0.01%
2019/03/06	1	45.95	2	45.75	46.00	-1	13,770	-0.01%
2019/03/05	0	0.00	1	45.95	46.10	-1	13,745	-0.01%
2019/03/04	37	45.88	0	0.00	46.10	37	13,664	0.27%
2019/02/27	0	0.00	6	46.78	47.90	-6	12,945	-0.05%
2019/02/26	4	44.83	5	45.20	44.90	-1	9,352	-0.01%
2019/02/25	11	45.81	10	45.36	45.70	1	9,048	0.01%
2019/02/22	6	47.10	3	47.28	47.20	3	8,648	0.03%
2019/02/21	0	0.00	7	47.07	47.65	-7	8,393	-0.08%
2019/02/20	10	45.30	8	45.81	46.30	2	8,048	0.02%
2019/02/19	11	45.30	5	45.55	45.20	6	7,864	0.08%
2019/02/18	10	45.10	4	45.33	45.20	6	7,592	0.08%
2019/02/15	0	0.00	6	45.02	45.00	-6	7,540	-0.08%
2019/02/14	21	45.02	3	45.25	45.05	18	7,493	0.24%
2019/02/13	0	0.00	1.5	44.97	45.00	-1.5	7,377	-0.02%
2019/02/12	2	44.93	5	45.49	44.70	-3	7,076	-0.04%
2019/01/30	0	0.00	7	43.72	43.90	-7	6,475	-0.11%
2019/01/28	0	0.00	1	43.00	43.30	-1	6,485	-0.02%
2019/01/25	3	43.40	5	43.60	43.70	-2	6,421	-0.03%
2019/01/24	12	43.87	1	43.95	43.95	11	6,367	0.17%
2019/01/23	2	43.73	2	43.90	43.95	0	6,412	0.00%
2019/01/22	1	43.50	2	43.78	43.85	-1	6,682	-0.01%
2019/01/21	2	43.53	9	43.48	43.75	-7	6,802	-0.10%
2019/01/18	1	43.00	2	43.13	43.15	-1	6,779	-0.01%
2019/01/17	1	43.20	3	43.05	43.05	-2	6,836	-0.03%
2019/01/16	2	42.45	1	43.35	42.60	1	6,917	0.01%
2019/01/15	12	43.31	3	43.35	43.20	9	6,867	0.13%
2019/01/14	1	41.95	12	42.33	42.50	-11	6,947	-0.16%
2019/01/11	3	41.70	1	41.65	41.60	2	7,042	0.03%
2019/01/10	0	0.00	1	41.00	41.20	-1	6,906	-0.01%
2018/12/28	0	0.00	1	40.20	40.20	-1	6,414	-0.02%
2018/12/22	1	39.65	0	0.00	39.70	1	6,262	0.02%
2018/12/21	0	0.00	11	40.35	40.40	-11	6,249	-0.18%
2018/12/20	0	0.00	1	40.10	40.25	-1	6,011	-0.02%
2018/12/19	0	0.00	4	39.90	40.15	-4	5,909	-0.07%
2018/12/05	0	0.00	2	39.05	39.05	-2	5,529	-0.04%
2018/11/30	0.5	39.75	0	0.00	39.95	0.5	5,516	0.01%
2018/11/29	2	38.75	2	38.85	38.80	0	5,433	0.00%
2018/11/28	0	0.00	1	39.10	39.10	-1	5,337	-0.02%
2018/11/27	1	39.15	2	39.65	39.60	-1	5,276	-0.02%
2018/11/26	2	39.95	1	40.00	39.95	1	5,137	0.02%
2018/11/20	6	38.86	0	0.00	38.90	6	4,922	0.12%
2018/11/19	2	39.00	0	0.00	39.20	2	4,897	0.04%
2018/11/16	10	38.95	0	0.00	38.55	10	4,834	0.21%
2018/11/15	1	39.00	0	0.00	39.05	1	4,719	0.02%
2018/11/14	11	39.43	0	0.00	39.15	11	4,687	0.23%
2018/11/13	2	40.03	1	40.50	40.80	1	4,481	0.02%
2018/11/12	2	40.38	0	0.00	40.50	2	4,309	0.05%
2018/11/09	1	39.55	1	39.60	39.55	0	4,141	0.00%
2018/11/07	0	0.00	3	39.80	39.95	-3	4,057	-0.07%
2018/11/05	0	0.00	1	38.55	38.70	-1	3,685	-0.03%
2018/11/01	0	0.00	2	38.43	38.50	-2	3,550	-0.06%
2018/10/30	0	0.00	3	38.22	38.40	-3	3,406	-0.09%
2018/10/29	0	0.00	9	37.11	37.35	-9	3,056	-0.29%
2018/10/26	0	0.00	2	36.25	36.45	-2	2,881	-0.07%
2018/10/25	0	0.00	1	36.45	36.20	-1	2,746	-0.04%
2018/10/24	0	0.00	2	36.48	36.80	-2	2,647	-0.08%
2018/10/23	2	36.58	1	36.65	36.55	1	2,497	0.04%
2018/10/22	16	37.49	11	37.63	37.35	5	2,391	0.21%
2018/10/19	1	35.05	2	35.75	36.90	-1	2,126	-0.05%