上海商銀 (5876)-元大-蘆洲券商分點個股進出

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
46.05
漲跌
▲0.45
漲幅
+0.99%
成交量
53,526張
產業
上市金融類股
479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－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/31	0	0.00	12	46.55	46.05	-12	8,494	-0.14%
2024/05/29	12	45.75	0	0.00	45.55	12	7,523	0.16%
2024/05/28	6	46.10	0	0.00	46.50	6	7,364	0.08%
2024/05/27	2	46.00	0	0.00	46.00	2	7,305	0.03%
2024/05/24	2	46.80	0	0.00	46.40	2	7,154	0.03%
2024/05/22	0	0.00	2	47.48	47.80	-2	6,751	-0.03%
2024/05/20	0	0.00	2	47.35	47.50	-2	6,319	-0.03%
2024/05/15	0	0.00	2	47.05	46.25	-2	5,672	-0.04%
2024/05/14	2	46.15	0	0.00	45.90	2	5,605	0.04%
2024/05/07	0	0.00	7	46.45	46.70	-7	5,457	-0.13%
2024/05/06	0	0.00	1	47.38	46.90	-1	5,398	-0.02%
2024/05/03	0	0.00	1	47.10	47.00	-1	5,332	-0.02%
2024/04/29	0	0.00	10.1	46.33	46.40	-10.1	5,088	-0.20%
2024/04/25	1	45.20	0	0.00	45.20	1	5,001	0.02%
2024/04/23	10	46.09	0	0.00	45.85	10	5,048	0.20%
2024/04/22	0	0.00	0.3	45.55	45.55	-0.3	5,059	-0.01%
2024/04/19	8	45.13	0	0.00	45.00	8	5,005	0.16%
2024/04/18	1	46.30	0	0.00	46.05	1	4,828	0.02%
2024/04/17	2	45.90	1.1	45.95	46.40	0.9	4,808	0.02%
2024/04/16	2	46.48	0.3	46.50	46.10	1.7	4,882	0.03%
2024/04/11	0	0.00	0.2	47.45	47.50	-0.2	4,686	0.00%
2024/04/10	0.2	47.50	1	47.55	47.45	-0.8	4,670	-0.02%
2024/04/09	1	46.60	0	0.00	46.85	1	4,656	0.02%
2024/04/03	4	45.96	0	0.00	45.95	4	4,637	0.09%
2024/04/01	2	46.80	0	0.00	46.50	2	4,731	0.04%
2024/03/29	2	47.65	8	48.19	48.35	-6	4,637	-0.13%
2024/03/28	3	47.60	0	0.00	48.25	3	4,280	0.07%
2024/03/27	0	0.00	0.4	47.59	48.00	-0.4	4,031	-0.01%
2024/03/26	0	0.00	1	47.29	47.30	-1	3,971	-0.03%
2024/03/25	2	46.90	0	0.00	46.90	2	3,980	0.05%
2024/03/22	2	47.30	0	47.50	47.90	2	3,981	0.05%
2024/03/21	3	47.55	53	47.60	47.80	-50	3,893	-1.29%
2024/03/19	7	46.44	0	0.00	46.35	7	3,718	0.19%
2024/03/15	0	0.00	3	46.25	46.40	-3	3,598	-0.08%
2024/03/14	0	0.00	6.1	45.75	46.20	-6.1	3,455	-0.18%
2024/03/13	1	44.60	1	45.00	45.40	0	3,384	0.00%
2024/03/07	2	44.15	0	0.00	44.70	2	3,473	0.06%
2024/03/06	1	44.45	0	0.00	44.30	1	3,533	0.03%
2024/03/05	3	44.55	0	0.00	44.45	3	3,730	0.08%
2024/02/27	1	44.80	0	0.00	44.70	1	4,284	0.02%
2024/02/15	3	43.90	0	0.00	44.10	3	4,721	0.06%
2024/02/05	3	44.20	0	0.00	44.20	3	4,695	0.06%
2024/02/01	0	0.00	11	44.72	44.95	-11	4,698	-0.23%
2024/01/30	0	44.70	0	0.00	44.30	0	4,700	0.00%
2024/01/29	0	0.00	1	44.95	45.00	-1	4,739	-0.02%
2024/01/19	1	44.45	0	0.00	44.70	1	5,061	0.02%
2024/01/17	1.1	44.01	0	0.00	43.90	1.1	5,084	0.02%
2024/01/16	0	44.70	0	0.00	44.50	0	4,999	0.00%
2024/01/15	0	0.00	5	45.45	45.20	-5	4,947	-0.10%
2024/01/12	0	0.00	3.5	45.29	45.35	-3.5	5,002	-0.07%
2024/01/10	1	44.70	35	44.80	44.95	-34	5,037	-0.67%
2024/01/03	0	46.20	0	0.00	46.00	0	5,048	0.00%
2024/01/02	0	0.00	0	46.80	46.60	0	5,052	0.00%
2023/12/27	1	45.95	0	0.00	46.45	1	5,039	0.02%
2023/12/26	1	45.80	0	0.00	45.75	1	4,957	0.02%
2023/12/20	0	45.15	0	0.00	45.15	0	4,895	0.00%
2023/12/15	0	45.70	1	45.75	45.55	-1	4,900	-0.02%
2023/12/06	0	0.00	5	46.50	46.35	-5	4,858	-0.10%
2023/12/04	1	46.30	0.4	46.15	46.10	0.6	4,744	0.01%
2023/11/30	0.4	45.35	0	0.00	45.10	0.4	4,675	0.01%
2023/11/27	0.6	46.55	2	46.70	45.75	-1.4	4,290	-0.03%
2023/11/22	0	0.00	10	46.10	45.70	-10	3,865	-0.26%
2023/11/21	0	0.00	3	46.35	46.30	-3	3,866	-0.08%
2023/11/20	0	0.00	2	45.80	45.95	-2	3,794	-0.05%
2023/11/17	0	0.00	3	45.85	45.80	-3	3,786	-0.08%
2023/11/16	0	0.00	1	45.50	45.55	-1	3,728	-0.03%
2023/11/14	0	0.00	0	44.65	44.80	0	3,611	0.00%
2023/11/03	0	0.00	1	44.35	44.60	-1	3,628	-0.03%
2023/11/02	0	0.00	30	43.97	44.00	-30	3,571	-0.84%
2023/10/30	0	43.00	0	0.00	42.70	0	3,504	0.00%
2023/10/27	0	0.00	1	43.90	43.95	-1	3,444	-0.03%
2023/10/23	1	42.70	0	0.00	42.65	1	3,378	0.03%
2023/10/12	1	44.20	0	0.00	44.40	1	3,372	0.03%
2023/10/11	3	44.05	0	0.00	44.35	3	3,358	0.09%
2023/09/27	0	0.00	2	42.70	42.85	-2	3,506	-0.06%
2023/09/22	0	0.00	1	42.65	43.00	-1	3,593	-0.03%
2023/09/18	1	43.30	0	0.00	43.35	1	3,574	0.03%
2023/09/14	0	43.00	0	0.00	43.70	0	3,695	0.00%
2023/09/13	0.1	42.80	0	0.00	42.65	0.1	3,680	0.00%
2023/09/11	2	42.30	0	42.50	42.55	2	3,848	0.05%
2023/09/06	3	42.48	0	0.00	42.20	3	3,886	0.08%
2023/09/04	2	42.90	0	0.00	43.00	2	3,832	0.05%
2023/09/01	0	0.00	3	43.12	43.30	-3	3,882	-0.08%
2023/08/30	5	42.86	0	0.00	42.80	5	3,829	0.13%
2023/08/29	2	42.85	0	0.00	43.20	2	3,868	0.05%
2023/08/23	1	42.05	0	0.00	42.10	1	5,143	0.02%
2023/08/21	2.1	42.41	0	0.00	42.65	2.1	5,308	0.04%
2023/08/17	3.3	41.64	1.1	42.08	42.00	2.2	5,352	0.04%
2023/08/16	20	42.49	0	0.00	42.35	20	5,309	0.38%
2023/08/15	0	42.95	0	0.00	42.95	0	5,328	0.00%
2023/08/10	0	0.00	0.3	44.05	43.85	-0.3	5,421	-0.01%
2023/08/08	0	0.00	1	44.30	44.10	-1	5,448	-0.02%
2023/08/07	0	44.40	0	0.00	44.35	0	5,432	0.00%
2023/08/02	1	44.00	1	44.20	43.85	0	5,465	0.00%
2023/08/01	0	0.00	0	44.30	44.50	0	5,460	0.00%
2023/07/26	4	44.10	0	0.00	44.40	4	5,657	0.07%
2023/07/25	2	43.90	0	0.00	43.85	2	5,673	0.04%
2023/07/24	5	43.65	0	0.00	43.50	5	5,727	0.09%
2023/07/20	0	0.00	0	44.60	44.40	0	5,713	0.00%
2023/07/19	2	44.53	0.1	44.80	44.30	1.9	5,683	0.03%
2023/07/18	1	44.50	0	0.00	45.05	1	5,641	0.02%
2023/07/17	0.1	44.55	0	0.00	44.70	0.1	5,588	0.00%
2023/07/14	2	44.30	0	0.00	44.40	2	5,600	0.04%
2023/07/11	2.2	43.57	0	0.00	43.50	2.2	5,576	0.04%
2023/07/10	10	43.40	0	0.00	43.35	10	5,570	0.18%
2023/07/07	11	43.35	0	0.00	43.35	11	5,520	0.20%
2023/07/06	12.8	44.11	0	0.00	43.40	12.8	5,453	0.23%
2023/07/05	1.1	46.05	1	46.05	46.05	0.1	5,251	0.00%
2023/07/04	3	46.15	0	0.00	46.15	3	5,194	0.06%
2023/07/03	0	0.00	2	45.80	45.90	-2	5,182	-0.04%
2023/06/30	2	45.45	1	45.60	45.40	1	5,212	0.02%
2023/06/29	1	45.65	1	45.90	45.65	0	5,183	0.00%
2023/06/28	2	45.43	0	0.00	45.45	2	5,186	0.04%
2023/06/27	0.1	45.60	0	0.00	45.45	0.1	5,187	0.00%
2023/06/21	2	45.65	0	0.00	45.70	2	5,195	0.04%
2023/06/20	2	45.85	0	0.00	45.70	2	5,185	0.04%
2023/06/16	4	45.98	1	46.75	45.70	3	5,043	0.06%
2023/06/14	0	0.00	0	46.40	46.40	0	5,088	0.00%
2023/06/09	1	46.20	1	46.25	46.25	0	5,222	0.00%
2023/06/08	13	46.35	4	46.25	46.20	9	5,296	0.17%
2023/06/07	2	46.40	4	46.35	46.55	-2	5,374	-0.04%
2023/06/06	3	46.23	0	0.00	46.25	3	5,337	0.06%
2023/06/02	2.1	45.31	0	0.00	45.40	2.1	5,328	0.04%
2023/06/01	8	45.44	0	0.00	45.45	8	5,281	0.15%
2023/05/31	7	45.61	0	0.00	45.15	7	5,230	0.13%
2023/05/25	4	46.25	0	0.00	45.95	4	3,994	0.10%
2023/05/23	2	46.83	0	0.00	47.05	2	3,877	0.05%
2023/05/18	0	0.00	2	47.03	47.15	-2	3,813	-0.05%
2023/05/17	0	0.00	2	46.98	47.00	-2	3,785	-0.05%
2023/05/16	2	46.60	0	0.00	46.55	2	3,707	0.05%
2023/05/15	0	0.00	1	46.15	46.40	-1	3,714	-0.03%
2023/05/08	1	45.95	0	0.00	46.35	1	3,655	0.03%
2023/05/03	1	45.65	0	0.00	45.50	1	3,585	0.03%
2023/04/28	0.3	46.45	0	0.00	46.45	0.3	3,650	0.01%
2023/04/26	2	46.50	0	0.00	46.80	2	3,651	0.05%
2023/04/17	0	0.00	1	47.25	47.15	-1	3,734	-0.03%
2023/04/11	0	0.00	1.3	46.78	46.95	-1.3	3,834	-0.04%
2023/04/07	0	0.00	1	46.50	46.40	-1	3,843	-0.03%
2023/03/30	1	46.20	0	0.00	46.30	1	3,871	0.03%
2023/03/22	0.2	46.00	0	0.00	46.30	0.2	4,334	0.00%
2023/03/20	1	44.90	5	45.10	45.15	-4	4,414	-0.09%
2023/03/13	0.3	45.65	1	45.50	45.45	-0.7	4,310	-0.02%
2023/03/10	2	45.85	0	0.00	45.85	2	4,257	0.05%
2023/03/09	0	0.00	1	47.45	47.30	-1	4,265	-0.02%
2023/03/07	0	0.00	1	47.85	47.85	-1	4,519	-0.02%
2023/03/06	0	47.50	1	47.70	47.80	-1	4,598	-0.02%
2023/03/03	0	0.00	1	47.20	47.30	-1	4,629	-0.02%
2023/03/01	1	47.25	0	0.00	47.45	1	4,730	0.02%
2023/02/23	0	0.00	1	47.95	47.85	-1	4,686	-0.02%
2023/01/31	0	0.00	1	47.30	46.60	-1	5,647	-0.02%
2023/01/30	0	0.00	2	47.85	47.95	-2	5,602	-0.04%
2023/01/17	0	0.00	4	47.05	47.10	-4	5,554	-0.07%
2023/01/16	0	0.00	3	46.72	46.80	-3	5,560	-0.05%
2023/01/11	50	46.30	0	0.00	46.25	50	5,846	0.86%
2023/01/10	0	0.00	2	46.00	46.15	-2	5,860	-0.03%
2023/01/09	0	0.00	2	45.90	46.25	-2	5,910	-0.03%
2023/01/06	0	0.00	1	45.35	45.25	-1	5,947	-0.02%
2023/01/05	0	0.00	5	45.35	45.50	-5	6,021	-0.08%
2023/01/04	0	0.00	1	44.70	44.95	-1	6,008	-0.02%
2023/01/03	1	44.30	1	44.30	44.25	0	6,037	0.00%
2022/12/30	1	44.30	3	44.33	44.05	-2	6,024	-0.03%
2022/12/29	0.1	43.95	4	44.00	43.90	-3.9	6,044	-0.06%
2022/12/28	0	0.00	4	44.23	44.15	-4	6,016	-0.07%
2022/12/22	0	0.00	1	44.00	44.45	-1	6,119	-0.02%
2022/12/21	0	0.00	13	43.65	43.75	-13	6,124	-0.21%
2022/12/20	11	44.61	15	44.88	44.50	-4	6,004	-0.07%
2022/12/19	0	0.00	1.2	47.04	47.00	-1.2	5,745	-0.02%
2022/12/14	0	0.00	5	47.97	48.20	-5	5,840	-0.09%
2022/12/12	0	0.00	1	47.70	47.60	-1	5,774	-0.02%
2022/12/07	1	48.00	16	48.11	47.90	-15	5,824	-0.26%
2022/12/06	2	47.00	0	0.00	46.80	2	5,774	0.03%
2022/12/05	9	47.31	0	0.00	47.05	9	5,756	0.16%
2022/12/02	6	48.23	0	0.00	48.20	6	5,675	0.11%
2022/12/01	5	48.68	1	49.00	48.95	4	5,692	0.07%
2022/11/29	0.2	47.45	0	0.00	47.80	0.2	5,482	0.00%
2022/11/23	1	45.80	0	0.00	45.80	1	5,521	0.02%
2022/11/21	0	0.00	1	44.80	45.10	-1	5,451	-0.02%
2022/11/18	2	44.80	0	0.00	44.85	2	5,443	0.04%
2022/11/17	1	45.15	0	0.00	45.35	1	5,402	0.02%
2022/11/15	1	45.75	0	0.00	46.40	1	5,319	0.02%
2022/11/03	0	0.00	0.3	45.20	45.00	-0.3	4,989	-0.01%
2022/10/31	0	0.00	1	45.50	46.40	-1	4,854	-0.02%
2022/10/27	0	0.00	1	46.10	45.50	-1	4,769	-0.02%
2022/10/26	1	45.20	0	0.00	45.70	1	4,759	0.02%
2022/10/25	0.2	44.90	0	0.00	45.20	0.2	4,749	0.00%
2022/10/24	1	46.70	0	0.00	46.00	1	4,684	0.02%
2022/10/20	0.2	45.80	0	0.00	46.50	0.2	4,563	0.00%
2022/10/18	0	0.00	1	47.10	47.45	-1	4,355	-0.02%
2022/10/13	1	48.15	0	0.00	48.05	1	4,207	0.02%
2022/10/12	0	0.00	1	47.65	48.05	-1	4,134	-0.02%
2022/10/11	0.2	48.00	4	48.00	47.75	-3.8	4,126	-0.09%
2022/10/07	2	48.90	0	0.00	48.85	2	4,071	0.05%
2022/10/04	0	0.00	1	48.80	48.70	-1	4,175	-0.02%
2022/09/29	0	0.00	4	49.00	49.40	-4	4,210	-0.10%
2022/09/28	3	48.67	0	0.00	48.70	3	4,233	0.07%
2022/09/27	0	0.00	11	49.32	49.25	-11	4,251	-0.26%
2022/09/26	1	49.15	2	49.08	48.70	-1	4,247	-0.02%
2022/09/23	1	49.80	0	0.00	49.70	1	4,288	0.02%
2022/09/14	3	48.65	0	0.00	48.55	3	4,391	0.07%
2022/09/12	2	49.33	0	0.00	49.55	2	4,472	0.04%
2022/09/07	7	49.00	0	0.00	48.55	7	4,555	0.15%
2022/09/02	1	48.65	0	0.00	48.65	1	4,689	0.02%
2022/09/01	0.2	48.95	0	0.00	48.65	0.2	4,709	0.00%
2022/08/31	0	0.00	1	50.20	49.80	-1	4,669	-0.02%
2022/08/30	1	49.10	0	0.00	49.45	1	4,508	0.02%
2022/08/29	1.2	49.74	0	0.00	49.60	1.2	4,565	0.03%
2022/08/23	1	50.60	0	0.00	50.60	1	5,118	0.02%
2022/08/19	1	50.60	0	0.00	51.00	1	5,456	0.02%
2022/08/16	0	51.90	4	51.75	51.90	-4	5,638	-0.07%
2022/08/12	0	0.00	1	52.80	52.70	-1	5,799	-0.02%
2022/08/11	1	52.70	0	0.00	53.00	1	5,837	0.02%
2022/08/10	0	0.00	2	52.60	52.80	-2	5,853	-0.03%
2022/07/26	3	48.95	0	0.00	49.80	3	5,840	0.05%
2022/07/14	0	0.00	3	48.30	48.60	-3	5,921	-0.05%
2022/07/07	0	0.00	5	48.90	49.70	-5	5,819	-0.09%
2022/07/01	0	0.00	5	51.86	52.00	-5	5,695	-0.09%
2022/06/30	0	0.00	1	53.00	53.10	-1	5,711	-0.02%
2022/06/24	0	0.00	0.1	53.80	53.90	-0.1	5,613	0.00%
2022/06/20	0	0.00	1.1	52.70	51.80	-1.1	5,533	-0.02%
2022/06/16	0	0.00	1	53.00	52.50	-1	5,422	-0.02%
2022/06/15	0	0.00	0	52.30	52.30	0	5,447	0.00%
2022/06/14	0.1	50.90	0	0.00	51.40	0.1	5,455	0.00%
2022/06/13	0	0.00	10	50.60	50.70	-10	5,434	-0.18%
2022/06/10	0	0.00	0.5	52.20	52.10	-0.5	5,306	-0.01%
2022/06/08	5	52.70	0	0.00	52.80	5	5,229	0.10%
2022/06/07	0	0.00	1	53.00	52.60	-1	5,235	-0.02%
2022/06/06	0	0.00	1	52.50	52.50	-1	5,137	-0.02%
2022/06/01	5	51.90	6	51.60	51.70	-1	5,073	-0.02%
2022/05/31	4	50.60	0	0.00	50.60	4	4,930	0.08%
2022/05/30	0	0.00	11	51.76	50.70	-11	4,642	-0.24%
2022/05/27	0	50.90	0	0.00	50.90	0	4,473	0.00%
2022/05/25	0	0.00	1	49.95	49.30	-1	4,375	-0.02%
2022/05/24	0	0.00	11	50.28	50.00	-11	4,233	-0.26%
2022/05/23	1	48.30	2	48.35	49.65	-1	4,095	-0.02%
2022/05/12	0	0.00	2	46.05	45.95	-2	3,823	-0.05%
2022/05/11	3	46.62	0	0.00	46.85	3	3,821	0.08%
2022/05/09	0	0.00	5	47.17	47.00	-5	3,835	-0.13%
2022/05/03	4	48.63	0	0.00	48.60	4	4,096	0.10%
2022/04/28	1	47.60	0	0.00	48.75	1	4,160	0.02%
2022/04/27	1	48.25	0	0.00	48.15	1	4,143	0.02%
2022/04/25	0	48.65	0	0.00	48.55	0	4,170	0.00%
2022/04/20	1	49.70	1	49.10	49.55	0	4,476	0.00%
2022/04/18	1	49.00	0	0.00	49.10	1	4,745	0.02%
2022/04/14	5	49.75	0	0.00	49.75	5	4,786	0.10%
2022/04/12	0	0.00	0	50.40	50.30	0	4,761	0.00%
2022/04/11	10	50.13	0	0.00	50.50	10	4,731	0.21%
2022/04/07	1.3	50.08	2	50.00	49.05	-0.7	4,671	-0.01%
2022/04/06	1.3	50.68	0	0.00	51.00	1.3	4,643	0.03%
2022/03/29	0	0.00	1	49.85	49.90	-1	4,385	-0.02%
2022/03/24	0	0.00	0	49.85	50.00	0	4,353	0.00%
2022/03/23	0	0.00	0.3	49.50	49.85	-0.3	4,291	-0.01%
2022/03/22	0	48.70	2	48.73	49.05	-2	4,223	-0.05%
2022/03/18	1	48.30	1	48.40	48.80	0	4,216	0.00%
2022/03/16	5	46.30	0	0.00	46.80	5	4,049	0.12%
2022/03/08	1	44.75	0	0.00	44.80	1	4,030	0.02%
2022/03/07	2	45.43	20	45.20	45.45	-18	3,996	-0.45%
2022/03/01	0	0.00	1	47.45	47.55	-1	4,115	-0.02%
2022/02/24	5	46.29	0	0.00	46.25	5	3,985	0.13%
2022/02/17	0	0.00	2	49.00	48.75	-2	4,037	-0.05%
2022/02/14	0	0.00	5	48.55	49.15	-5	4,008	-0.12%
2022/02/11	0	0.00	0	49.00	49.30	0	3,981	0.00%
2022/01/26	4	44.55	4	45.54	46.25	0	3,723	0.00%
2022/01/25	2	46.73	0	0.00	47.15	2	3,575	0.06%
2022/01/18	1	48.50	0	0.00	48.50	1	3,414	0.03%
2022/01/13	0	0.00	2	49.95	49.65	-2	3,235	-0.06%
2022/01/12	0	0.00	3	49.63	50.00	-3	3,029	-0.10%
2022/01/11	5	48.50	1	48.70	48.70	4	2,791	0.14%
2022/01/04	0	0.00	1	47.45	47.50	-1	2,641	-0.04%
2021/12/28	1	47.45	2	47.45	47.30	-1	2,670	-0.04%
2021/12/27	0.1	47.20	0	0.00	47.40	0.1	2,661	0.00%
2021/12/24	0.1	47.15	1	47.40	47.40	-1	2,716	-0.03%
2021/12/22	0.1	46.70	0	0.00	47.00	0.1	2,782	0.00%
2021/12/20	0.2	46.68	0	0.00	46.80	0.2	2,825	0.01%
2021/12/15	0.1	46.55	0	0.00	46.85	0.1	2,861	0.00%
2021/12/14	0.1	46.73	0	0.00	47.00	0.1	2,915	0.00%
2021/12/13	0.1	47.03	0	0.00	47.10	0.1	2,955	0.00%
2021/12/10	0.2	47.37	0	0.00	47.05	0.2	3,000	0.01%
2021/12/09	0.2	47.54	0.3	47.45	47.70	-0.1	3,015	0.00%
2021/12/08	0.2	47.33	0	0.00	47.80	0.2	2,999	0.01%
2021/12/07	0	46.70	0	0.00	47.50	0	2,991	0.00%
2021/12/06	0.1	46.84	0.2	46.90	46.80	-0.1	2,988	0.00%
2021/12/03	0	46.60	0	0.00	46.95	0	3,007	0.00%
2021/12/02	0.3	46.84	1	46.75	47.00	-0.7	3,029	-0.02%
2021/12/01	0	0.00	3	46.70	46.55	-3	3,054	-0.10%
2021/11/30	0.1	45.85	1	46.50	46.35	-0.9	3,065	-0.03%
2021/11/26	1	45.73	2.5	46.43	45.75	-1.5	2,964	-0.05%
2021/11/25	0.2	46.94	0	0.00	47.20	0.2	3,015	0.01%
2021/11/24	0.4	47.35	3	47.55	47.55	-2.6	3,150	-0.08%
2021/11/22	0	0.00	1	46.85	47.00	-1	3,390	-0.03%
2021/11/19	0	0.00	3	46.72	46.75	-3	3,371	-0.09%
2021/11/18	0	0.00	4	46.44	46.70	-4	3,363	-0.12%
2021/11/15	0	0.00	2	45.60	45.60	-2	3,310	-0.06%
2021/11/09	0	0.00	1	44.65	44.95	-1	3,354	-0.03%
2021/11/03	1	43.90	0	0.00	44.00	1	3,409	0.03%
2021/10/25	0.6	44.60	0	0.00	44.60	0.6	3,503	0.02%
2021/10/19	0	0.00	1	44.60	44.55	-1	3,676	-0.03%
2021/09/30	0	0.00	1	43.60	44.40	-1	3,751	-0.03%
2021/09/29	1	43.65	0	0.00	44.05	1	3,719	0.03%
2021/09/27	0	0.00	1	45.15	44.80	-1	3,675	-0.03%
2021/09/24	0	0.00	3	44.90	44.60	-3	3,658	-0.08%
2021/09/22	2	43.73	0	0.00	43.60	2	3,673	0.05%
2021/09/16	0	0.00	1	46.05	46.00	-1	3,548	-0.03%
2021/09/10	0	0.00	1	45.75	45.75	-1	3,529	-0.03%
2021/09/09	0	0.00	1	45.30	45.75	-1	3,585	-0.03%
2021/09/08	1	45.00	1	45.10	45.60	0	3,560	0.00%
2021/09/07	2.1	45.05	5	45.60	45.20	-2.9	3,569	-0.08%
2021/09/03	0.1	44.45	0	0.00	44.70	0.1	3,495	0.00%
2021/09/01	0	0.00	5	44.92	44.65	-5	3,480	-0.14%
2021/08/31	0	0.00	4	44.50	45.00	-4	3,425	-0.12%
2021/08/30	0	0.00	1.2	43.08	44.30	-1.2	3,336	-0.04%
2021/08/27	1	43.85	6.2	43.39	43.90	-5.2	3,196	-0.16%
2021/08/24	0	0.00	1	40.95	41.25	-1	2,923	-0.03%
2021/08/23	0.6	41.00	0	0.00	40.95	0.6	2,970	0.02%
2021/08/20	1	40.50	0	0.00	40.25	1	3,041	0.03%
2021/08/19	2.2	40.45	0	0.00	40.55	2.2	3,611	0.06%
2021/08/18	0	41.30	0	0.00	41.40	0	3,614	0.00%
2021/08/16	0.1	41.16	0	0.00	41.15	0.1	3,708	0.00%
2021/08/13	1	41.10	2	41.30	41.40	-1	3,792	-0.03%
2021/08/12	0.1	41.55	0	0.00	41.60	0.1	3,840	0.00%
2021/08/11	0.1	41.60	0	0.00	41.70	0.1	3,897	0.00%
2021/08/10	0.1	41.65	0	0.00	41.60	0.1	3,973	0.00%
2021/08/09	1.2	41.54	1	41.95	42.05	0.2	4,066	0.00%
2021/08/06	0.4	41.70	1	42.20	41.85	-0.6	4,121	-0.02%
2021/08/03	1	41.75	0	0.00	42.00	1	4,464	0.02%
2021/07/29	3.1	41.85	0	0.00	41.85	3.1	4,574	0.07%
2021/07/28	6	41.21	0	0.00	41.30	6	4,553	0.13%
2021/07/27	1	44.80	1	44.80	44.80	0	4,514	0.00%
2021/07/23	2	45.10	0	0.00	45.10	2	4,560	0.04%
2021/07/20	1	44.85	0	0.00	44.65	1	4,684	0.02%
2021/07/16	0	0.00	1	45.10	45.50	-1	4,734	-0.02%
2021/07/05	0	0.00	1	45.25	45.25	-1	5,043	-0.02%
2021/07/02	0	0.00	1	45.00	44.90	-1	5,052	-0.02%
2021/07/01	0	0.00	1	44.85	45.05	-1	5,066	-0.02%
2021/06/30	0	0.00	0.1	45.15	45.25	-0.1	5,110	0.00%
2021/06/24	0	0.00	1	44.90	45.00	-1	5,266	-0.02%
2021/06/21	1	43.35	0	0.00	43.50	1	5,292	0.02%
2021/06/18	1	44.25	1	44.35	44.25	0	5,313	0.00%
2021/06/17	0.1	44.55	0	0.00	44.80	0.1	5,256	0.00%
2021/06/16	0	0.00	5	45.00	44.85	-5	5,378	-0.09%
2021/06/09	2	44.60	0	0.00	45.00	2	5,553	0.04%
2021/06/08	0	0.00	2	44.95	45.05	-2	5,562	-0.04%
2021/06/04	0	0.00	1	44.80	45.15	-1	5,725	-0.02%
2021/06/03	0.3	45.26	1	45.35	45.70	-0.7	5,844	-0.01%
2021/06/02	0.1	45.20	0	0.00	45.50	0.1	5,888	0.00%
2021/06/01	0.2	45.11	1	45.20	45.35	-0.8	5,934	-0.01%
2021/05/31	0.2	45.09	6	45.12	45.40	-5.8	6,012	-0.10%
2021/05/28	0.2	45.09	1.1	45.19	45.25	-0.9	6,048	-0.01%
2021/05/27	1	44.00	0	0.00	45.60	1	6,010	0.02%
2021/05/26	0	0.00	1	45.20	45.35	-1	5,613	-0.02%
2021/05/25	2	45.30	0	0.00	45.20	2	5,631	0.04%
2021/05/21	0	0.00	10	44.35	44.35	-10	5,571	-0.18%
2021/05/19	1	43.75	1	43.55	42.90	0	5,482	0.00%
2021/05/18	0	0.00	2	43.55	43.60	-2	5,446	-0.04%
2021/05/17	0	0.00	1	41.65	41.30	-1	5,458	-0.02%
2021/05/14	0	0.00	1	42.20	42.65	-1	5,399	-0.02%
2021/05/12	3	42.13	5.3	42.55	41.50	-2.3	5,268	-0.04%
2021/05/11	1	44.10	15	43.92	43.40	-14	5,080	-0.28%
2021/05/10	0	0.00	2	44.78	44.50	-2	5,059	-0.04%
2021/05/07	0	0.00	3	44.05	44.05	-3	5,133	-0.06%
2021/05/06	0	0.00	0.1	43.50	43.90	-0.1	5,165	0.00%
2021/05/04	2	42.83	1	42.55	42.45	1	5,168	0.02%
2021/05/03	0	0.00	2	43.20	42.80	-2	5,148	-0.04%
2021/04/29	0	0.00	4	44.09	43.45	-4	5,159	-0.08%
2021/04/28	1	43.30	0	0.00	43.95	1	5,160	0.02%
2021/04/27	1	43.45	0	0.00	43.50	1	5,269	0.02%
2021/04/21	0	0.00	0.2	42.75	42.45	-0.2	5,186	0.00%
2021/04/20	0	0.00	1	42.95	43.00	-1	5,189	-0.02%
2021/04/16	0	0.00	1	42.45	42.45	-1	5,165	-0.02%
2021/04/14	5.1	42.20	3	42.30	42.40	2.1	5,288	0.04%
2021/04/13	0	0.00	3	42.35	42.10	-3	5,275	-0.06%
2021/04/09	2	41.28	0	0.00	41.25	2	5,252	0.04%
2021/04/08	12	41.30	0	0.00	41.20	12	5,284	0.23%
2021/04/06	0	0.00	1	41.20	41.20	-1	5,352	-0.02%
2021/03/31	0	0.00	0.5	41.75	41.95	-0.5	5,250	-0.01%
2021/03/30	0	0.00	23	41.37	41.80	-23	5,197	-0.44%
2021/03/29	10	41.05	0	0.00	41.40	10	5,142	0.19%
2021/03/25	0	40.70	0	0.00	41.15	0	5,066	0.00%
2021/03/24	2	40.20	1.1	40.70	40.70	1	5,106	0.02%
2021/03/22	10	40.45	1	40.45	40.50	9	5,113	0.18%
2021/03/19	0	0.00	1	40.20	40.40	-1	5,137	-0.02%
2021/03/17	0.5	41.15	0	0.00	41.05	0.5	5,060	0.01%
2021/03/12	0	0.00	1	40.70	41.00	-1	5,124	-0.02%
2021/03/11	2	41.25	0	0.00	40.65	2	5,153	0.04%
2021/03/10	2	40.20	0	0.00	40.70	2	5,100	0.04%
2021/03/09	1	40.25	1	40.15	40.45	0	5,044	0.00%
2021/03/08	0	0.00	2	39.70	39.60	-2	4,938	-0.04%
2021/03/05	1	39.15	1	39.75	39.40	0	4,910	0.00%
2021/03/04	2.2	39.33	0	0.00	39.65	2.2	5,061	0.04%
2021/03/03	1	40.00	0	0.00	40.05	1	5,026	0.02%
2021/03/02	0	0.00	1	39.95	39.35	-1	4,947	-0.02%
2021/02/26	4.1	39.59	1	40.40	39.90	3.1	4,912	0.06%
2021/02/24	1	39.90	0	0.00	39.85	1	4,709	0.02%
2021/02/22	1	39.30	0	0.00	39.25	1	4,691	0.02%
2021/02/18	0.2	39.70	0	0.00	39.65	0.2	4,731	0.00%
2021/02/04	5	38.60	0	0.00	38.70	5	4,665	0.11%
2021/02/03	1	38.30	1	38.50	38.70	0	4,755	0.00%
2021/02/02	1	38.20	1	38.65	38.55	0	4,790	0.00%
2021/02/01	3	38.37	0	0.00	38.20	3	4,825	0.06%
2021/01/29	4	38.01	0	0.00	37.40	4	4,785	0.08%
2021/01/28	1	38.40	0	0.00	38.25	1	4,680	0.02%
2021/01/26	1.1	38.76	0	0.00	38.60	1.1	4,602	0.02%
2021/01/22	2	39.15	0	0.00	39.00	2	4,609	0.04%
2021/01/21	0	0.00	1	39.90	39.10	-1	4,588	-0.02%
2021/01/20	4	39.51	0	0.00	39.00	4	4,531	0.09%
2021/01/19	0	0.00	1	41.15	41.10	-1	4,362	-0.02%
2021/01/18	0.1	41.70	0	0.00	41.20	0.1	4,329	0.00%
2021/01/15	0	0.00	4	42.00	41.75	-4	4,295	-0.09%
2021/01/13	0	0.00	15	42.14	42.20	-15	4,386	-0.34%
2021/01/12	0.1	41.90	0	0.00	42.00	0.1	4,377	0.00%
2021/01/11	0	0.00	1	42.10	42.45	-1	4,384	-0.02%
2021/01/08	0	0.00	3	41.90	42.50	-3	4,359	-0.07%
2021/01/07	0	0.00	0.1	41.25	41.45	-0.1	4,240	0.00%
2021/01/06	0	0.00	2	41.25	41.00	-2	4,254	-0.05%
2021/01/05	10	41.15	14	41.30	41.35	-4	4,220	-0.09%
2021/01/04	5	40.95	5	41.35	41.35	0	4,215	0.00%
2020/12/31	7	41.21	0	0.00	41.10	7	4,149	0.17%
2020/12/30	0	0.00	4.3	40.55	41.05	-4.3	4,085	-0.11%
2020/12/29	0	0.00	10	40.05	40.05	-10	4,007	-0.25%
2020/12/28	0	0.00	2	39.65	40.00	-2	4,016	-0.05%
2020/12/23	1	39.40	0	0.00	39.60	1	4,117	0.02%
2020/12/21	0	0.00	1	39.95	40.15	-1	4,328	-0.02%
2020/12/18	2	39.85	0	0.00	40.20	2	4,376	0.05%
2020/12/16	2	39.93	2	39.95	40.25	0	4,380	0.00%
2020/12/15	1	39.55	14	39.52	39.70	-13	4,375	-0.30%
2020/12/14	0	0.00	18	39.87	39.95	-18	4,362	-0.41%
2020/12/11	0	0.00	9	39.81	40.00	-9	4,364	-0.21%
2020/12/10	16	39.01	2	39.10	39.05	14	4,261	0.33%
2020/12/09	2	38.48	2	38.85	39.15	0	4,238	0.00%
2020/12/08	18.3	39.13	7	39.08	38.95	11.3	4,158	0.27%
2020/12/07	3	39.58	0	0.00	39.80	3	4,116	0.07%
2020/12/04	0	0.00	1	40.25	40.20	-1	4,095	-0.02%
2020/12/01	4	39.33	0	0.00	39.90	4	4,135	0.10%
2020/11/30	6	39.48	0	0.00	39.00	6	4,131	0.15%
2020/11/27	2	39.85	0	0.00	39.90	2	3,938	0.05%
2020/11/25	2	40.55	1	40.55	40.15	1	4,011	0.02%
2020/11/24	0	0.00	4	40.30	40.30	-4	4,045	-0.10%
2020/11/23	0	0.00	1	40.50	40.60	-1	4,042	-0.02%
2020/11/20	0	0.00	1	40.20	40.30	-1	4,045	-0.02%
2020/11/19	1	40.50	0	0.00	40.50	1	4,125	0.02%
2020/11/17	0	0.00	2	40.40	40.60	-2	4,144	-0.05%
2020/11/16	0	0.00	2	40.38	40.50	-2	4,208	-0.05%
2020/11/13	0	0.00	3	39.72	39.90	-3	4,178	-0.07%
2020/11/12	0	0.00	6	39.68	39.80	-6	4,197	-0.14%
2020/11/11	1	40.10	6	39.96	40.20	-5	4,196	-0.12%
2020/11/10	0.2	39.45	5	39.67	39.55	-4.8	4,093	-0.12%
2020/11/09	12	39.20	5	39.06	38.85	7	4,027	0.17%
2020/11/05	3	38.65	0	0.00	38.60	3	4,000	0.07%
2020/11/03	2	38.20	0	0.00	38.35	2	4,027	0.05%
2020/11/02	11	37.81	11.3	37.18	37.95	-0.3	4,040	-0.01%
2020/10/30	0	0.00	0.3	37.50	37.05	-0.3	4,024	-0.01%
2020/10/29	4.8	37.63	0	0.00	37.55	4.8	3,929	0.12%
2020/10/28	3	37.98	0	0.00	38.10	3	3,951	0.08%
2020/10/23	1	38.20	0	0.00	38.20	1	4,040	0.02%
2020/10/22	7	38.44	0	0.00	38.50	7	4,100	0.17%
2020/10/20	2	37.95	0	0.00	38.15	2	4,063	0.05%
2020/10/19	1	38.25	0	0.00	38.20	1	4,045	0.02%
2020/10/15	1	38.05	0	0.00	38.05	1	4,022	0.02%
2020/10/14	2	38.45	0	0.00	38.55	2	3,997	0.05%
2020/10/08	2	39.00	0	0.00	39.00	2	4,119	0.05%
2020/10/06	0	0.00	5	39.28	39.30	-5	4,228	-0.12%
2020/10/05	2	38.90	0	0.00	38.85	2	4,239	0.05%
2020/09/30	1	39.00	5	39.65	38.85	-4	4,255	-0.09%
2020/09/29	0	0.00	1	39.00	39.10	-1	4,224	-0.02%
2020/09/28	2	39.20	2	39.30	39.40	0	4,249	0.00%
2020/09/25	2	38.10	1	38.25	38.40	1	4,276	0.02%
2020/09/24	15	37.59	0	0.00	37.35	15	4,235	0.35%
2020/09/23	4	38.89	0	0.00	38.90	4	4,120	0.10%
2020/09/22	11	39.84	6	40.09	39.50	5	4,105	0.12%
2020/09/17	1	40.50	0	0.00	40.30	1	4,079	0.02%
2020/09/15	1	40.70	0	0.00	40.80	1	4,079	0.02%
2020/09/14	21	40.80	0	0.00	40.90	21	4,204	0.50%
2020/09/10	2	40.20	0	0.00	40.35	2	4,270	0.05%
2020/09/09	1	40.30	0	0.00	40.55	1	4,314	0.02%
2020/09/07	6	40.85	0	0.00	40.90	6	4,374	0.14%
2020/09/04	1	41.05	0	0.00	41.50	1	4,374	0.02%
2020/09/03	0	0.00	5	41.55	41.80	-5	4,380	-0.11%
2020/09/02	1	41.45	0	0.00	41.50	1	4,416	0.02%
2020/09/01	1	41.80	0	0.00	41.75	1	4,454	0.02%
2020/08/28	1	41.80	0	0.00	42.20	1	4,500	0.02%
2020/08/26	1	42.05	0	0.00	42.15	1	4,615	0.02%
2020/08/21	1.1	42.09	0	0.00	41.80	1.1	4,710	0.02%
2020/08/20	10	41.70	0	0.00	41.55	10	4,726	0.21%
2020/08/17	0	0.00	3	44.12	44.35	-3	4,774	-0.06%
2020/08/14	1	43.95	0	0.00	44.00	1	4,773	0.02%
2020/08/12	0	0.00	10	43.20	43.40	-10	4,815	-0.21%
2020/08/11	20	44.18	6	44.10	43.40	14	4,824	0.29%
2020/08/07	0	0.00	1	42.95	42.90	-1	4,813	-0.02%
2020/08/06	1	42.75	0	0.00	43.00	1	4,802	0.02%
2020/08/04	1	41.80	1	41.65	41.65	0	4,852	0.00%
2020/08/03	14	41.57	2	41.65	41.45	12	4,872	0.25%
2020/07/30	3	42.65	0	0.00	42.85	3	4,830	0.06%
2020/07/29	8	43.03	0	0.00	42.30	8	4,854	0.16%
2020/07/28	9	42.38	2	42.50	42.55	7	4,915	0.14%
2020/07/27	2	42.50	5	42.72	42.50	-3	4,935	-0.06%
2020/07/24	4	43.70	1	43.65	43.55	3	4,958	0.06%
2020/07/23	1	44.70	0	0.00	44.60	1	4,972	0.02%
2020/07/22	1.2	45.42	1	45.10	45.00	0.2	5,046	0.00%
2020/07/20	1	44.50	1	44.50	44.55	0	5,053	0.00%
2020/07/16	8	45.01	0	0.00	44.80	8	5,154	0.16%
2020/07/14	0	0.00	5	47.00	47.45	-5	5,051	-0.10%
2020/07/13	1	47.10	5	47.10	47.00	-4	5,064	-0.08%
2020/07/10	2	47.68	2	47.60	47.50	0	5,090	0.00%
2020/07/09	0	0.00	2	48.35	48.20	-2	5,125	-0.04%
2020/07/03	0	0.00	4	47.00	47.00	-4	5,150	-0.08%
2020/07/02	0	0.00	3	46.78	46.80	-3	5,184	-0.06%
2020/06/29	1	45.00	0	0.00	44.95	1	5,335	0.02%
2020/06/24	1	45.20	0	0.00	45.10	1	5,375	0.02%
2020/06/23	2	45.40	5	45.43	45.20	-3	5,452	-0.06%
2020/06/19	0	0.00	3	45.05	45.20	-3	5,620	-0.05%
2020/06/18	1	44.75	0	45.50	45.10	1	5,688	0.02%
2020/06/17	0.5	45.40	0	0.00	45.40	0.5	5,694	0.01%
2020/06/16	0	0.00	2	45.88	45.15	-2	5,842	-0.03%
2020/06/15	1	44.20	0	0.00	44.05	1	6,057	0.02%
2020/06/12	6	44.62	4	44.49	44.50	2	6,159	0.03%
2020/06/11	4	45.48	1	45.80	45.40	3	6,330	0.05%
2020/06/10	2	46.50	0	0.00	46.75	2	6,467	0.03%
2020/06/09	1	46.00	4	45.61	46.10	-3	6,656	-0.05%
2020/06/08	2	45.65	6	45.77	46.00	-4	6,759	-0.06%
2020/06/05	3	45.07	0	0.00	45.20	3	6,826	0.04%
2020/06/04	1	45.30	2	45.23	45.10	-1	6,977	-0.01%
2020/06/03	0	0.00	6	44.62	44.75	-6	7,157	-0.08%
2020/06/02	5	43.65	7	43.43	43.40	-2	7,199	-0.03%
2020/06/01	0	0.00	2	43.50	43.50	-2	7,206	-0.03%
2020/05/28	2	42.08	0	0.00	42.20	2	7,047	0.03%
2020/05/27	11	42.68	4	42.50	42.50	7	7,052	0.10%
2020/05/26	0	0.00	6	42.91	42.90	-6	7,077	-0.08%
2020/05/25	6	41.75	3	42.30	41.75	3	7,038	0.04%
2020/05/22	4	42.56	2	42.90	42.55	2	6,994	0.03%
2020/05/21	0	0.00	14	43.54	43.40	-14	6,988	-0.20%
2020/05/20	3	43.30	2	43.55	43.40	1	7,017	0.01%
2020/05/19	0.6	43.35	3	43.20	43.35	-2.4	7,027	-0.03%
2020/05/15	9	42.63	6	42.35	42.25	3	7,038	0.04%
2020/05/14	4	42.69	1	42.55	42.55	3	7,001	0.04%
2020/05/13	3	43.20	0	0.00	43.10	3	6,953	0.04%
2020/05/12	10	43.01	9	43.28	43.45	1	6,996	0.01%
2020/05/11	0	0.00	4	44.26	44.05	-4	6,939	-0.06%
2020/05/08	1	43.60	1	43.80	43.60	0	6,918	0.00%
2020/05/06	3	42.87	0	0.00	42.80	3	6,911	0.04%
2020/05/05	0	0.00	9	42.94	43.00	-9	6,930	-0.13%
2020/05/04	8	42.23	1	42.50	42.40	7	6,921	0.10%
2020/04/30	18	44.31	7	44.43	44.15	11	6,891	0.16%
2020/04/29	0	0.00	1	43.80	43.70	-1	6,907	-0.01%
2020/04/28	13	42.10	16	42.11	42.80	-3	6,981	-0.04%
2020/04/27	0	0.00	1	42.20	42.10	-1	7,119	-0.01%
2020/04/24	1	40.65	0	0.00	40.60	1	7,109	0.01%
2020/04/23	18	40.79	4	40.75	40.90	14	7,178	0.20%
2020/04/21	1	42.00	13	41.30	40.95	-12	7,139	-0.17%
2020/04/20	1	42.50	2	42.70	42.50	-1	7,137	-0.01%
2020/04/17	3	43.35	0	0.00	42.70	3	7,175	0.04%
2020/04/16	6	42.62	0	0.00	42.35	6	7,079	0.08%
2020/04/15	2	42.50	3	43.10	43.20	-1	7,024	-0.01%
2020/04/14	0	0.00	4	41.68	41.95	-4	6,942	-0.06%
2020/04/13	5	40.85	12	40.95	40.70	-7	6,880	-0.10%
2020/04/10	4.1	40.98	1	41.00	41.10	3.1	6,883	0.05%
2020/04/09	9.1	40.40	0	0.00	40.35	9.1	6,840	0.13%
2020/04/08	14	40.03	1	40.45	40.40	13	6,811	0.19%
2020/04/07	1	39.20	1	39.55	39.90	0	6,741	0.00%
2020/04/06	2	38.50	1	38.65	38.65	1	6,706	0.01%
2020/04/01	4	38.83	2	38.70	38.50	2	6,628	0.03%
2020/03/31	1	39.20	0	0.00	39.35	1	6,542	0.02%
2020/03/30	0	0.00	1	39.50	39.55	-1	6,435	-0.02%
2020/03/27	5	39.99	5	40.52	40.00	0	6,355	0.00%
2020/03/26	5	40.18	4	40.25	40.10	1	6,246	0.02%
2020/03/25	7	40.21	5	40.58	40.60	2	6,339	0.03%
2020/03/24	0	0.00	6	38.22	38.70	-6	6,220	-0.10%
2020/03/23	2.5	35.65	2	36.03	35.65	0.5	6,044	0.01%
2020/03/20	4	36.60	10	37.04	37.45	-6	6,058	-0.10%
2020/03/19	7	36.13	3	35.20	35.00	4	5,875	0.07%
2020/03/18	2	38.20	2	37.60	38.00	0	5,671	0.00%
2020/03/17	3	38.05	7	38.21	38.25	-4	5,582	-0.07%
2020/03/16	11.1	40.77	3	40.00	39.60	8.1	5,376	0.15%
2020/03/13	23	40.33	6	41.02	42.20	17	5,213	0.33%
2020/03/12	5	44.48	2	44.50	44.30	3	4,979	0.06%
2020/03/11	3	47.38	0	0.00	47.00	3	4,818	0.06%
2020/03/10	3	46.28	0	0.00	47.40	3	4,691	0.06%
2020/03/09	5	46.26	1	46.85	46.10	4	4,548	0.09%
2020/03/06	1	49.50	7	49.33	49.60	-6	4,262	-0.14%
2020/03/05	0	0.00	1	50.90	51.00	-1	4,155	-0.02%
2020/03/03	4	50.05	0	0.00	50.00	4	4,275	0.09%
2020/02/27	1	50.40	1.1	50.40	50.30	-0.1	4,411	0.00%
2020/02/26	1	50.40	0	0.00	50.70	1	4,339	0.02%
2020/02/21	0	0.00	3	52.50	52.00	-3	4,260	-0.07%
2020/02/18	1	51.10	4	51.50	51.70	-3	4,199	-0.07%
2020/02/14	1	51.70	1	51.70	51.70	0	4,303	0.00%
2020/02/13	6	51.60	1	52.00	51.60	5	4,320	0.12%
2020/02/11	0	0.00	2	50.80	50.70	-2	4,293	-0.05%
2020/02/10	3	50.53	2	50.30	50.40	1	4,348	0.02%
2020/02/07	1	50.90	1	50.80	50.80	0	4,449	0.00%
2020/02/04	2	50.10	0	0.00	50.10	2	4,485	0.04%
2020/02/03	1	49.70	0	0.00	49.60	1	4,482	0.02%
2020/01/31	1	50.30	1	50.60	50.00	0	4,445	0.00%
2020/01/30	2	50.25	0	0.00	50.10	2	4,312	0.05%
2020/01/20	0	0.00	3	53.00	53.10	-3	4,140	-0.07%
2020/01/17	0	0.00	3	52.80	52.80	-3	4,099	-0.07%
2020/01/13	0	0.00	5	51.90	52.00	-5	4,186	-0.12%
2020/01/10	5	50.80	0	0.00	51.00	5	4,427	0.11%
2020/01/02	0	0.00	2	52.00	52.00	-2	4,659	-0.04%
2019/12/27	0	0.00	7	52.63	52.70	-7	4,715	-0.15%
2019/12/26	0	0.00	1	52.20	52.40	-1	4,776	-0.02%
2019/12/25	2	51.95	0	0.00	51.90	2	4,858	0.04%
2019/12/20	0	0.00	7	52.17	52.50	-7	5,206	-0.13%
2019/12/17	0	0.00	3	51.60	51.60	-3	6,967	-0.04%
2019/12/13	0.3	50.90	13	51.17	50.90	-12.7	7,225	-0.18%
2019/12/12	0	0.00	2	50.40	50.60	-2	7,321	-0.03%
2019/12/11	0	0.00	1	50.00	50.00	-1	7,606	-0.01%
2019/12/10	5	50.30	1	50.10	50.20	4	7,760	0.05%
2019/12/05	1	50.30	1	50.40	50.30	0	8,419	0.00%
2019/12/04	0.4	50.20	0	0.00	50.00	0.4	8,757	0.00%
2019/12/03	1	49.45	1	49.45	49.60	0	8,824	0.00%
2019/12/02	5	49.60	0	0.00	49.55	5	8,996	0.06%
2019/11/29	1	51.00	2	50.00	49.90	-1	8,988	-0.01%
2019/11/28	0	0.00	2	51.60	51.60	-2	8,863	-0.02%
2019/11/26	1	51.40	2	51.80	51.80	-1	9,091	-0.01%
2019/11/25	1	51.80	6	51.95	51.40	-5	8,950	-0.06%
2019/11/21	2	51.60	6	51.77	51.60	-4	9,345	-0.04%
2019/11/19	4	51.63	4	51.98	52.10	0	9,605	0.00%
2019/11/18	2	51.40	1	51.60	51.80	1	9,933	0.01%
2019/11/14	10	50.93	0	0.00	51.50	10	10,009	0.10%
2019/11/13	0	0.00	1	51.90	51.60	-1	10,077	-0.01%
2019/11/12	3	52.80	0	0.00	52.90	3	10,066	0.03%
2019/11/08	0	0.00	4	53.00	53.00	-4	10,224	-0.04%
2019/11/07	0	0.00	7	53.67	53.40	-7	10,253	-0.07%
2019/11/06	2	53.80	16	54.03	53.90	-14	10,213	-0.14%
2019/11/05	0	0.00	24	53.31	53.50	-24	10,193	-0.24%
2019/11/04	4	52.35	1	52.20	52.40	3	10,178	0.03%
2019/11/01	0	0.00	1	52.00	52.10	-1	10,285	-0.01%
2019/10/31	10	52.50	0.3	52.50	52.50	9.7	10,413	0.09%
2019/10/30	0	0.00	6	52.22	52.50	-6	10,440	-0.06%
2019/10/28	1.2	52.00	1	52.00	51.90	0.2	10,597	0.00%
2019/10/25	2	51.95	10	52.21	52.10	-8	10,630	-0.08%
2019/10/24	0	0.00	8.1	51.84	52.20	-8.1	10,693	-0.08%
2019/10/23	2	51.40	3	51.23	51.20	-1	10,763	-0.01%
2019/10/22	0	0.00	4	51.33	51.50	-4	10,847	-0.04%
2019/10/21	2	50.95	3	51.03	51.20	-1	10,832	-0.01%
2019/10/18	14	51.01	34	51.04	51.00	-20	10,784	-0.19%
2019/10/17	1	51.90	1	51.80	51.80	0	10,492	0.00%
2019/10/16	3	51.93	8	52.05	52.10	-5	10,450	-0.05%
2019/10/15	1	51.80	1	51.90	51.90	0	10,440	0.00%
2019/10/14	2	51.20	6	51.10	51.90	-4	10,441	-0.04%
2019/10/09	8	50.29	5	50.24	50.20	3	10,390	0.03%
2019/10/08	1	50.60	1	51.00	50.80	0	10,333	0.00%
2019/10/07	3	51.27	3	50.90	51.00	0	10,302	0.00%
2019/10/04	11	51.34	1	51.30	51.60	10	10,342	0.10%
2019/10/03	5	50.96	2	51.15	51.30	3	10,339	0.03%
2019/10/02	4	51.23	3.4	51.14	51.10	0.6	10,375	0.01%
2019/10/01	5	51.70	1.4	51.79	51.50	3.6	10,398	0.03%
2019/09/27	2	52.55	1	52.40	52.10	1	10,367	0.01%
2019/09/26	1	52.00	1	52.30	52.10	0	10,338	0.00%
2019/09/25	2	52.70	0	0.00	52.70	2	10,214	0.02%
2019/09/24	3	54.30	1	54.10	54.00	2	10,140	0.02%
2019/09/23	1	55.00	3	55.30	54.80	-2	10,153	-0.02%
2019/09/20	0	0.00	2	54.95	55.70	-2	10,165	-0.02%
2019/09/19	0	0.00	1	54.60	55.10	-1	8,339	-0.01%
2019/09/18	2	54.00	2	54.90	54.90	0	8,170	0.00%
2019/09/17	2	54.85	0	0.00	54.70	2	8,011	0.02%
2019/09/16	1	55.80	2	55.85	56.00	-1	7,890	-0.01%
2019/09/12	1.8	54.64	2	54.70	54.60	-0.2	7,586	0.00%
2019/09/11	2	53.90	7	54.87	54.80	-5	7,505	-0.07%
2019/09/10	3	54.13	0	0.00	54.00	3	7,398	0.04%
2019/09/09	3	54.70	4.7	54.77	54.90	-1.7	7,321	-0.02%
2019/09/06	1	53.40	7.6	52.34	53.30	-6.6	7,064	-0.09%
2019/09/05	2	50.75	0	0.00	51.30	2	6,784	0.03%
2019/09/04	1	50.20	2	50.90	51.10	-1	6,777	-0.01%
2019/09/03	2	50.25	0	0.00	50.40	2	6,601	0.03%
2019/09/02	3	50.90	0	0.00	50.70	3	6,610	0.05%
2019/08/30	0	0.00	2	49.90	50.80	-2	6,596	-0.03%
2019/08/29	2	49.35	0	0.00	49.25	2	6,430	0.03%
2019/08/28	0	0.00	2	49.08	49.40	-2	6,424	-0.03%
2019/08/27	1	49.20	0	0.00	49.65	1	6,398	0.02%
2019/08/23	5	49.17	1	49.55	49.75	4	6,204	0.06%
2019/08/22	0.7	48.95	6	48.71	48.70	-5.3	6,189	-0.09%
2019/08/21	5	46.83	4	47.60	47.65	1	6,519	0.02%
2019/08/20	4	48.24	1	48.30	48.30	3	6,389	0.05%
2019/08/16	1	47.60	0	0.00	48.00	1	6,638	0.02%
2019/08/15	1	46.85	0	0.00	46.85	1	6,585	0.02%
2019/08/14	2	47.70	0	0.00	47.10	2	6,618	0.03%
2019/08/13	0	0.00	0.5	46.85	46.80	-0.5	6,763	-0.01%
2019/08/07	8	48.55	0.4	48.40	48.30	7.6	6,700	0.11%
2019/08/06	1	48.95	0	0.00	49.05	1	6,675	0.01%
2019/08/02	1	48.85	0	0.00	48.85	1	6,542	0.02%
2019/07/31	1	50.30	0	0.00	51.40	1	6,402	0.02%
2019/07/30	0	0.00	1	51.90	51.40	-1	6,237	-0.02%
2019/07/25	3	51.90	20	51.93	51.70	-17	6,292	-0.27%
2019/07/24	0	0.00	2	55.00	53.50	-2	6,174	-0.03%
2019/07/19	0	0.00	2	56.90	56.30	-2	6,123	-0.03%
2019/07/16	0	56.20	0	0.00	56.20	0	6,119	0.00%
2019/07/15	0	0.00	1	56.10	56.20	-1	6,102	-0.02%
2019/07/10	0	0.00	4	57.30	57.20	-4	6,112	-0.07%
2019/07/08	1	55.90	5	55.74	56.30	-4	6,077	-0.07%
2019/07/05	0	0.00	3	56.93	57.40	-3	6,039	-0.05%
2019/07/04	4	56.15	0	0.00	56.60	4	6,000	0.07%
2019/07/03	1	55.60	0.3	55.60	55.60	0.7	6,021	0.01%
2019/07/02	0	0.00	2.3	54.95	55.30	-2.3	6,044	-0.04%
2019/07/01	1	55.30	0	0.00	55.30	1	6,028	0.02%
2019/06/25	1	56.80	1	57.10	57.10	0	6,160	0.00%
2019/06/24	0	0.00	3	57.33	57.50	-3	6,163	-0.05%
2019/06/21	0	0.00	1	57.30	57.40	-1	6,265	-0.02%
2019/06/20	0	0.00	1	57.40	56.80	-1	6,275	-0.02%
2019/06/19	1	57.40	0	0.00	57.40	1	6,257	0.02%
2019/06/18	2	55.25	4	55.30	56.00	-2	6,229	-0.03%
2019/06/17	0	0.00	5	54.74	54.50	-5	6,235	-0.08%
2019/06/14	4	56.20	2	56.10	56.20	2	6,151	0.03%
2019/06/13	3	55.80	3	56.10	56.50	0	6,148	0.00%
2019/06/12	1.2	56.27	3	56.53	56.10	-1.8	6,180	-0.03%
2019/06/11	1.3	57.87	0	0.00	58.10	1.3	6,217	0.02%
2019/06/06	0	0.00	1	58.00	57.90	-1	6,411	-0.02%
2019/06/05	0.3	57.40	0	0.00	57.40	0.3	6,509	0.00%
2019/06/04	0	0.00	1	58.10	58.00	-1	6,549	-0.02%
2019/06/03	1.5	57.50	0	0.00	57.70	1.5	6,571	0.02%
2019/05/31	1	58.00	2	57.20	58.10	-1	6,590	-0.02%
2019/05/30	2	57.00	4	56.78	57.50	-2	6,664	-0.03%
2019/05/28	3	56.17	11	54.80	57.40	-8	10,894	-0.07%
2019/05/27	19	56.37	23	56.20	56.80	-4	10,729	-0.04%
2019/05/24	1.4	57.30	4	56.65	57.80	-2.6	10,925	-0.02%
2019/05/23	1	54.70	4	54.30	54.90	-3	10,937	-0.03%
2019/05/22	5.2	53.30	2	53.35	53.90	3.2	11,227	0.03%
2019/05/21	4.3	53.49	2	53.35	53.80	2.3	11,442	0.02%
2019/05/20	0.2	52.50	7	52.69	52.60	-6.8	11,663	-0.06%
2019/05/16	1	51.00	0	0.00	51.00	1	11,892	0.01%
2019/05/15	1	50.80	0	0.00	50.90	1	12,120	0.01%
2019/05/14	2	50.90	3	50.87	50.90	-1	12,395	-0.01%
2019/05/10	2	50.55	3	50.40	50.70	-1	13,197	-0.01%
2019/05/09	0	0.00	1	49.55	50.30	-1	13,241	-0.01%
2019/05/08	1	49.00	5	49.36	50.30	-4	13,174	-0.03%
2019/05/07	2	50.10	0	0.00	49.80	2	13,292	0.02%
2019/05/06	2	49.85	0	0.00	50.00	2	13,337	0.01%
2019/05/02	3	50.37	1	50.00	50.40	2	13,322	0.02%
2019/04/30	1	49.00	6	48.88	49.80	-5	13,245	-0.04%
2019/04/29	1	48.65	3	48.90	49.00	-2	13,283	-0.02%
2019/04/25	0	0.00	1	48.10	48.35	-1	13,305	-0.01%
2019/04/22	1	48.45	0	0.00	48.20	1	13,736	0.01%
2019/04/18	1	48.10	0	0.00	48.55	1	14,028	0.01%
2019/04/17	0	0.00	1	48.55	48.60	-1	14,152	-0.01%
2019/04/15	0	48.80	2	48.78	48.90	-2	14,187	-0.01%
2019/04/02	1	48.25	0	0.00	48.15	1	14,248	0.01%
2019/03/29	0	48.50	0	0.00	48.70	0	14,204	0.00%
2019/03/27	0	0.00	1	47.70	47.55	-1	14,304	-0.01%
2019/03/26	1	47.85	4	47.40	47.90	-3	14,394	-0.02%
2019/03/25	1	46.85	4	46.75	46.95	-3	14,359	-0.02%
2019/03/21	1	47.90	0	0.00	47.50	1	14,298	0.01%
2019/03/19	1	47.40	4	47.40	47.50	-3	14,212	-0.02%
2019/03/18	1	47.10	3.5	47.10	47.40	-2.5	14,205	-0.02%
2019/03/15	0	0.00	31	47.02	47.30	-31	14,202	-0.22%
2019/03/14	2	46.65	4	47.08	47.10	-2	14,105	-0.01%
2019/03/12	0	45.65	0	0.00	45.50	0	13,839	0.00%
2019/03/08	1	44.95	3	44.95	44.95	-2	13,719	-0.01%
2019/03/07	8	45.29	0	0.00	45.50	8	13,759	0.06%
2019/03/04	7	45.65	2	45.95	46.10	5	13,664	0.04%
2019/02/27	8	45.24	9	45.72	47.90	-1	12,945	-0.01%
2019/02/26	17	45.01	0	0.00	44.90	17	9,352	0.18%
2019/02/25	4	45.70	1	47.00	45.70	3	9,048	0.03%
2019/02/22	12	47.18	3	47.15	47.20	9	8,648	0.10%
2019/02/21	3	47.28	2	47.48	47.65	1	8,393	0.01%
2019/02/19	2	45.15	0	0.00	45.20	2	7,864	0.03%
2019/02/18	1	45.55	6	45.50	45.20	-5	7,592	-0.07%
2019/02/14	3	45.02	0	0.00	45.05	3	7,493	0.04%
2019/02/13	0.5	45.00	1	44.90	45.00	-0.5	7,377	-0.01%
2019/02/12	4.3	44.83	4	45.26	44.70	0.3	7,076	0.00%
2019/02/11	1	43.70	10	43.90	43.80	-9	6,348	-0.14%
2019/01/30	2	43.35	5	43.74	43.90	-3	6,475	-0.05%
2019/01/29	0	0.00	1	43.20	43.30	-1	6,470	-0.02%
2019/01/28	1	43.00	13	42.96	43.30	-12	6,485	-0.19%
2019/01/25	1	43.35	2	43.68	43.70	-1	6,421	-0.02%
2019/01/24	1	43.90	0	0.00	43.95	1	6,367	0.02%
2019/01/23	1	43.70	1	43.75	43.95	0	6,412	0.00%
2019/01/21	0	0.00	3	43.67	43.75	-3	6,802	-0.04%
2019/01/18	2	43.08	3	43.10	43.15	-1	6,779	-0.01%
2019/01/17	11	42.88	4	43.25	43.05	7	6,836	0.10%
2019/01/16	8	42.51	18	42.74	42.60	-10	6,917	-0.14%
2019/01/15	9	43.28	0	0.00	43.20	9	6,867	0.13%
2019/01/14	1	41.90	4	42.41	42.50	-3	6,947	-0.04%
2019/01/11	11	41.51	3	41.75	41.60	8	7,042	0.11%
2019/01/10	0	0.00	43	41.14	41.20	-43	6,906	-0.62%
2019/01/09	0	0.00	2	40.78	40.70	-2	6,758	-0.03%
2019/01/07	10	40.05	1	40.20	40.20	9	6,602	0.14%
2018/12/27	0	0.00	3	40.07	40.15	-3	6,359	-0.05%
2018/12/25	0	0.00	2	39.75	39.75	-2	6,330	-0.03%
2018/12/24	0	0.00	5	39.85	39.65	-5	6,303	-0.08%
2018/12/22	2	39.85	0	0.00	39.70	2	6,262	0.03%
2018/12/21	3	40.38	2	40.28	40.40	1	6,249	0.02%
2018/12/19	2	40.10	3	40.10	40.15	-1	5,909	-0.02%
2018/12/18	0	0.00	2	39.95	39.80	-2	5,787	-0.03%
2018/12/17	5	39.48	0	0.00	39.65	5	5,695	0.09%
2018/12/12	6	39.29	0	0.00	39.25	6	5,660	0.11%
2018/12/11	1	38.95	0	0.00	39.25	1	5,640	0.02%
2018/12/10	1	38.95	3	39.05	38.95	-2	5,609	-0.04%
2018/12/07	0	0.00	2	38.70	38.80	-2	5,571	-0.04%
2018/12/05	2	39.00	0	0.00	39.05	2	5,529	0.04%
2018/12/04	3	39.33	0	0.00	39.20	3	5,514	0.05%
2018/12/03	0	0.00	5	39.54	39.80	-5	5,553	-0.09%
2018/11/30	0	0.00	14	39.16	39.95	-14	5,516	-0.25%
2018/11/29	3	38.85	1	38.80	38.80	2	5,433	0.04%
2018/11/28	6	38.95	0	0.00	39.10	6	5,337	0.11%
2018/11/27	5	39.30	0	0.00	39.60	5	5,276	0.09%
2018/11/26	0	0.00	22	39.87	39.95	-22	5,137	-0.43%
2018/11/23	10	39.25	0	0.00	39.20	10	5,006	0.20%
2018/11/21	1	38.85	0	0.00	38.90	1	4,947	0.02%
2018/11/20	2	38.83	1	38.85	38.90	1	4,922	0.02%
2018/11/19	22	39.20	0	0.00	39.20	22	4,897	0.45%
2018/11/16	0	0.00	1	38.95	38.55	-1	4,834	-0.02%
2018/11/15	1	38.90	16	38.94	39.05	-15	4,719	-0.32%
2018/11/14	5	39.22	0	0.00	39.15	5	4,687	0.11%
2018/11/13	4	40.80	2	40.85	40.80	2	4,481	0.04%
2018/11/12	6	40.42	2	40.20	40.50	4	4,309	0.09%
2018/11/09	2	39.50	0	0.00	39.55	2	4,141	0.05%
2018/11/07	2	39.85	3	39.85	39.95	-1	4,057	-0.02%
2018/11/06	2	39.10	4	39.13	38.95	-2	3,813	-0.05%
2018/11/02	2	38.55	5	38.45	38.60	-3	3,639	-0.08%
2018/11/01	1	38.50	0	0.00	38.50	1	3,550	0.03%
2018/10/31	11	38.34	2.4	38.59	38.45	8.6	3,506	0.25%
2018/10/30	6	38.48	7	38.26	38.40	-1	3,406	-0.03%
2018/10/29	1	37.45	5	37.33	37.35	-4	3,056	-0.13%
2018/10/26	0	0.00	11	36.21	36.45	-11	2,881	-0.38%
2018/10/25	0	0.00	1.1	36.25	36.20	-1.1	2,746	-0.04%
2018/10/24	1	36.70	7	36.38	36.80	-6	2,647	-0.23%
2018/10/23	1	36.70	2	36.85	36.55	-1	2,497	-0.04%
2018/10/22	7	37.65	42	37.41	37.35	-35	2,391	-1.46%
2018/10/19	2	35.73	14	35.07	36.90	-12	2,126	-0.56%