光洋科 (1785)-凱基-台東券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.50
漲跌
▼0.50
漲幅
-1.11%
成交量
1,968張
產業
上櫃其他電子類股
751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

光洋科 (1785)籌碼相關－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/04/26	1.5	44.72	0	0.00	44.40	1.5	9,390	0.02%
2024/04/25	1	44.60	0	0.00	44.40	1	9,368	0.01%
2024/04/24	2	45.15	0	0.00	45.10	2	9,332	0.02%
2024/04/22	0	0.00	1	45.80	44.20	-1	9,274	-0.01%
2024/04/19	2	46.00	12	46.17	46.25	-10	9,165	-0.11%
2024/04/18	6	48.06	4	48.33	47.80	2	8,999	0.02%
2024/04/17	1	48.35	55	48.18	48.95	-54	8,892	-0.61%
2024/04/16	1.5	47.42	5	47.65	47.30	-3.5	8,740	-0.04%
2024/04/15	131	50.98	67	49.38	48.75	64	8,511	0.75%	大買/
2024/04/12	2.5	48.95	0	0.00	48.75	2.5	8,019	0.03%
2024/04/11	0	0.00	4	48.20	48.10	-4	7,909	-0.05%
2024/04/10	6	49.45	5	50.10	49.05	1	7,808	0.01%
2024/04/09	14	49.57	2	49.90	49.60	12	7,656	0.16%
2024/04/08	3	48.73	2	48.75	48.70	1	7,433	0.01%
2024/04/03	6	47.82	0	0.00	47.90	6	7,262	0.08%
2024/04/02	0	0.00	7	48.20	47.85	-7	7,177	-0.10%
2024/04/01	9	49.17	16	48.88	48.55	-7	7,064	-0.10%
2024/03/29	0	0.00	10	49.38	49.55	-10	6,895	-0.15%
2024/03/28	26	50.22	21	50.72	49.55	5	6,529	0.08%
2024/03/27	20	49.26	3	49.23	50.10	17	5,985	0.28%
2024/03/26	5	48.41	8	47.83	47.40	-3	5,732	-0.05%
2024/03/25	1	49.15	13	48.17	48.60	-12	5,586	-0.21%
2024/03/22	2	49.00	10	48.74	49.00	-8	5,434	-0.15%
2024/03/21	27	50.86	18	51.11	50.00	9	5,201	0.17%
2024/03/20	108	49.44	115	49.72	49.55	-7	4,624	-0.15%	大買/大賣/
2024/03/19	14	46.68	5	46.47	46.25	9	3,990	0.23%
2024/03/18	2	44.78	1	44.95	44.95	1	3,809	0.03%
2024/03/14	1	43.20	0	0.00	44.25	1	3,720	0.03%
2024/03/13	1	44.75	2	44.00	43.70	-1	3,689	-0.03%
2024/03/08	3	45.03	26	44.55	44.00	-23	3,594	-0.64%
2024/03/07	21	47.37	22	47.79	46.20	-1	3,465	-0.03%
2024/03/06	11	45.80	0	0.00	45.90	11	2,950	0.37%
2024/03/05	0	0.00	10	44.70	44.85	-10	2,880	-0.35%
2024/03/04	21	45.43	2	45.10	45.30	19	2,797	0.68%
2024/02/26	11	44.38	16	44.22	44.50	-5	2,614	-0.19%
2024/02/23	1	43.00	0	0.00	42.65	1	2,586	0.04%
2024/02/22	6	43.69	0	0.00	43.35	6	2,538	0.24%
2024/02/21	6	43.97	11	44.40	44.50	-5	2,499	-0.20%
2024/02/19	2	43.38	5	43.56	43.35	-3	2,339	-0.13%
2024/02/16	9	44.67	1	45.25	44.15	8	2,236	0.36%
2024/02/15	1	41.40	4	41.76	42.15	-3	1,977	-0.15%
2024/02/02	0	0.00	0.1	39.20	39.05	-0.1	1,805	-0.01%
2024/01/30	0	0.00	1	39.90	39.40	-1	1,904	-0.05%
2024/01/29	2	40.50	1	40.50	40.05	1	2,053	0.05%
2024/01/25	0.1	40.10	3	40.25	39.75	-2.9	2,014	-0.15%
2024/01/24	0.1	40.25	2	40.30	40.05	-1.9	2,009	-0.10%
2024/01/22	2	39.00	0	0.00	38.75	2	2,115	0.09%
2024/01/16	4	37.99	2	38.05	37.85	2	2,403	0.08%
2024/01/10	0	37.75	0	0.00	38.00	0	2,889	0.00%
2024/01/08	6	38.15	0	0.00	38.05	6	2,972	0.20%
2024/01/04	1	38.50	0	0.00	38.20	1	3,011	0.03%
2023/12/22	2	38.85	0	0.00	38.85	2	2,995	0.07%
2023/12/18	0	0.00	1	40.10	39.40	-1	2,978	-0.03%
2023/12/14	0	0.00	1	39.75	39.95	-1	2,955	-0.03%
2023/12/13	1	39.75	0	0.00	39.75	1	2,957	0.03%
2023/12/08	1	39.10	0	0.00	39.00	1	2,957	0.03%
2023/12/07	1	39.40	0	0.00	39.10	1	2,936	0.03%
2023/12/06	2	39.85	0	0.00	39.35	2	2,924	0.07%
2023/12/01	1	40.15	0	0.00	40.10	1	2,772	0.04%
2023/11/30	1	40.35	0	0.00	40.50	1	2,767	0.04%
2023/11/27	0	0.00	3	40.40	39.90	-3	2,788	-0.11%
2023/11/22	0	0.00	3	40.97	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	7	40.60	40.50	-7	2,587	-0.27%
2023/11/20	0	0.00	1	40.55	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	5	40.06	40.05	-5	2,520	-0.20%
2023/11/15	2	39.65	0	0.00	39.40	2	2,486	0.08%
2023/11/14	3	39.10	0	0.00	39.25	3	2,516	0.12%
2023/11/10	0	0.00	7	38.45	38.10	-7	2,487	-0.28%
2023/11/08	0	0.00	2	39.25	39.35	-2	2,489	-0.08%
2023/11/06	10	40.82	2	40.70	40.80	8	2,458	0.33%
2023/10/31	2	40.38	0	0.00	39.10	2	2,725	0.07%
2023/10/30	1	40.75	0	0.00	40.80	1	3,481	0.03%
2023/10/26	7	39.71	0	0.00	40.00	7	3,376	0.21%
2023/10/25	4	40.43	1	40.50	40.20	3	3,416	0.09%
2023/10/24	4	39.58	0	0.00	39.20	4	3,341	0.12%
2023/10/23	0	0.00	1	40.15	39.70	-1	3,298	-0.03%
2023/10/20	2	40.05	0.3	39.43	39.65	1.7	3,099	0.05%
2023/10/19	0	0.00	1	38.80	38.80	-1	2,914	-0.03%
2023/10/16	0	0.00	1	38.80	38.40	-1	2,903	-0.03%
2023/10/12	0	0.00	0.1	38.00	38.05	-0.1	2,888	0.00%
2023/10/05	0	0.00	0.2	37.08	37.05	-0.2	2,936	-0.01%
2023/09/14	11	37.75	11	37.75	37.75	0	3,806	0.00%
2023/09/13	11	37.45	11	37.38	37.60	0	3,804	0.00%
2023/08/31	0	0.00	1	37.00	37.50	-1	4,358	-0.02%
2023/08/16	0	0.00	1	35.20	35.15	-1	4,911	-0.02%
2023/08/15	1	35.55	0	0.00	35.50	1	4,916	0.02%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/11	0	0.00	10	36.24	36.40	-10	4,859	-0.21%
2023/08/09	10	37.50	1	37.30	37.15	9	4,791	0.19%
2023/08/07	1	37.20	0	0.00	37.55	1	4,735	0.02%
2023/08/04	0	0.00	5	37.30	37.25	-5	4,646	-0.11%
2023/08/02	8	40.79	7	41.24	41.35	1	4,297	0.02%
2023/07/28	4	37.85	4	37.78	37.80	0	3,457	0.00%
2023/07/27	5	36.20	5	36.15	38.20	0	3,365	0.00%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/19	1	37.55	0	0.00	37.00	1	3,239	0.03%
2023/07/18	1	38.70	1	38.75	38.20	0	3,235	0.00%
2023/07/14	0	0.00	1	39.00	38.55	-1	3,193	-0.03%
2023/07/12	0	0.00	2	38.50	38.50	-2	3,227	-0.06%
2023/07/11	1	39.55	10	39.33	39.15	-9	3,190	-0.28%
2023/07/10	10	40.45	4	40.35	40.95	6	3,058	0.20%
2023/07/07	1	39.10	0	0.00	39.20	1	2,909	0.03%
2023/07/06	0	0.00	2	39.35	39.45	-2	2,912	-0.07%
2023/07/05	1	39.25	0	0.00	39.10	1	2,871	0.03%
2023/07/04	1	39.00	1	38.90	38.85	0	2,846	0.00%
2023/06/27	2	40.45	2	39.70	38.95	0	2,766	0.00%
2023/06/26	2	39.78	3	39.48	39.45	-1	2,568	-0.04%
2023/06/21	1	38.35	0	0.00	38.25	1	2,470	0.04%
2023/06/16	1	38.95	0	0.00	38.80	1	2,542	0.04%
2023/06/15	0	38.65	0	0.00	39.20	0	2,546	0.00%
2023/06/14	0.1	39.16	0	0.00	38.80	0.1	2,531	0.00%
2023/06/13	3	39.63	7	39.36	39.10	-4	2,512	-0.16%
2023/06/09	1	38.90	1	38.50	38.35	0	2,359	0.00%
2023/06/07	5	38.95	0	0.00	39.25	5	2,324	0.22%
2023/06/05	0	0.00	20	38.05	37.95	-20	2,165	-0.92%
2023/06/02	2	37.50	0	0.00	37.35	2	2,155	0.09%
2023/05/29	3	37.85	0	0.00	37.40	3	2,132	0.14%
2023/05/25	20	39.30	5	39.10	38.85	15	2,011	0.75%
2023/05/24	5	39.45	0	0.00	39.55	5	1,899	0.26%
2023/05/23	0	0.00	1	38.00	37.85	-1	1,676	-0.06%
2023/05/11	0	0.00	1	35.80	35.80	-1	1,638	-0.06%
2023/05/10	1	36.00	0	0.00	36.15	1	1,682	0.06%
2023/04/21	1	36.00	0	0.00	35.65	1	2,072	0.05%
2023/04/18	0	0.00	1	38.40	37.75	-1	2,022	-0.05%
2023/04/17	0	37.60	5	37.90	37.95	-5	1,985	-0.25%
2023/04/13	0	0.00	1	37.05	36.90	-1	1,930	-0.05%
2023/04/12	0	0.00	1	37.80	37.40	-1	1,925	-0.05%
2023/04/06	1	36.95	0	0.00	36.75	1	1,842	0.05%
2023/03/22	0	36.50	0	0.00	36.35	0	1,784	0.00%
2023/03/21	5	37.38	0	0.00	36.75	5	1,759	0.28%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/08	0	0.00	2	38.00	37.85	-2	1,784	-0.11%
2023/03/06	0	0.00	4	37.06	37.05	-4	1,774	-0.23%
2023/03/03	4	36.80	2	36.70	36.65	2	1,787	0.11%
2023/03/02	1	36.45	0	0.00	36.40	1	1,807	0.06%
2023/02/20	2	37.45	2	37.68	37.75	0	2,196	0.00%
2023/02/15	0	0.00	2	36.60	36.60	-2	2,368	-0.08%
2023/02/07	0	0.00	2	37.65	37.60	-2	2,297	-0.09%
2023/02/03	6	38.95	1	38.95	38.95	5	2,222	0.23%
2023/02/02	1	37.25	51	36.60	37.60	-50	2,048	-2.44%
2023/01/31	0	0.00	1	34.65	34.65	-1	1,806	-0.06%
2023/01/30	0	0.00	0.1	33.85	33.75	-0.1	1,779	-0.01%
2023/01/10	0	0.00	3	33.60	33.45	-3	1,765	-0.17%
2023/01/09	0	0.00	2	33.35	33.45	-2	1,767	-0.11%
2023/01/05	0	0.00	1	33.30	33.25	-1	1,781	-0.06%
2022/12/22	0	0.00	2	32.75	32.95	-2	1,857	-0.11%
2022/12/20	1	33.30	0	0.00	31.90	1	1,993	0.05%
2022/12/16	5	32.90	5	32.95	32.80	0	2,031	0.00%
2022/12/13	2	32.88	0	0.00	32.90	2	2,045	0.10%
2022/12/08	0	0.00	1	33.25	33.20	-1	2,177	-0.05%
2022/12/07	3	33.80	1	33.90	33.65	2	2,169	0.09%
2022/12/06	1	35.40	0	0.00	34.45	1	2,152	0.05%
2022/12/05	50	35.00	0	0.00	35.25	50	2,061	2.43%
2022/12/01	0	0.00	8	34.25	34.10	-8	1,991	-0.40%
2022/11/29	2	33.10	0	0.00	33.50	2	1,954	0.10%
2022/11/28	1	33.40	0	0.00	33.50	1	1,952	0.05%
2022/11/25	13.1	33.66	10	33.38	33.25	3.1	1,943	0.16%
2022/11/24	2	33.60	0	0.00	33.80	2	1,934	0.10%
2022/11/23	1	34.50	0	0.00	34.30	1	1,908	0.05%
2022/11/22	2	32.65	2	32.75	32.90	0	1,809	0.00%
2022/11/21	2	33.03	4	33.55	33.45	-2	1,798	-0.11%
2022/11/18	1	33.50	4	34.06	33.40	-3	1,786	-0.17%
2022/11/17	5	34.22	1	34.00	34.25	4	1,754	0.23%
2022/11/16	4	34.66	7	34.46	35.00	-3	1,701	-0.18%
2022/11/14	4	30.60	0	0.00	31.35	4	1,397	0.29%
2022/11/11	3	29.90	0	0.00	30.00	3	1,374	0.22%
2022/11/10	0	0.00	6	30.30	30.25	-6	1,365	-0.44%
2022/11/09	0	0.00	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	2	30.28	1	30.00	29.95	1	1,416	0.07%
2022/10/28	0	0.00	0.1	27.71	27.70	-0.1	1,482	0.00%
2022/10/26	1.1	27.60	0	0.00	27.10	1.1	1,520	0.07%
2022/10/24	0	0.00	0.1	29.20	28.40	-0.1	1,532	0.00%
2022/10/21	1	28.10	0	0.00	28.10	1	1,532	0.07%
2022/10/20	0.1	28.85	0	0.00	28.75	0.1	1,533	0.00%
2022/10/19	6	29.80	6	29.70	29.50	0	1,542	0.00%
2022/10/13	1	28.60	0	0.00	27.70	1	1,560	0.06%
2022/10/12	2	29.00	0	0.00	29.20	2	1,547	0.13%
2022/10/11	2	29.90	0	0.00	29.60	2	1,551	0.13%
2022/10/07	0	0.00	1	31.20	31.20	-1	1,552	-0.06%
2022/10/05	0	0.00	1	31.65	31.15	-1	1,598	-0.06%
2022/10/03	1	30.05	0	0.00	29.90	1	1,646	0.06%
2022/09/29	1	29.85	0	0.00	29.60	1	1,643	0.06%
2022/09/28	2	29.63	2	29.35	29.30	0	1,639	0.00%
2022/09/26	1	33.80	0	0.00	32.90	1	1,518	0.07%
2022/09/20	1	36.05	0	0.00	36.25	1	1,535	0.07%
2022/09/16	0	0.00	1	38.00	38.05	-1	1,501	-0.07%
2022/09/15	2	36.43	0	0.00	36.10	2	1,391	0.14%
2022/09/08	1	36.00	0	0.00	36.45	1	1,499	0.07%
2022/08/30	1	38.10	0	0.00	38.35	1	1,590	0.06%
2022/08/25	0	0.00	1	38.60	38.55	-1	1,711	-0.06%
2022/08/22	1	38.50	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	1	38.45	39.15	-1	1,818	-0.05%
2022/08/18	1	38.40	0	0.00	38.40	1	1,800	0.06%
2022/08/15	4	38.60	4	39.00	39.05	0	1,768	0.00%
2022/08/04	1	34.80	0	0.00	35.40	1	1,793	0.06%
2022/08/03	1	35.45	0	0.00	35.40	1	1,834	0.05%
2022/07/29	0	0.00	2	37.20	37.10	-2	1,873	-0.11%
2022/07/27	1	37.65	0	0.00	37.70	1	1,960	0.05%
2022/07/26	1	39.05	0	0.00	39.00	1	1,979	0.05%
2022/07/20	2	38.90	0	0.00	38.65	2	2,067	0.10%
2022/07/13	0	0.00	5	36.94	37.55	-5	2,260	-0.22%
2022/07/12	3	35.62	6	36.25	35.35	-3	2,249	-0.13%
2022/07/11	2	38.95	0	0.00	38.60	2	2,244	0.09%
2022/07/08	1	40.00	2	39.48	39.90	-1	2,292	-0.04%
2022/07/06	2	38.53	0	0.00	37.75	2	2,326	0.09%
2022/07/05	0	0.00	1	39.20	39.30	-1	2,382	-0.04%
2022/07/04	3	38.63	0	0.00	38.25	3	2,382	0.13%
2022/06/28	2	42.65	5	42.67	42.75	-3	2,487	-0.12%
2022/06/27	2	42.53	0	0.00	42.45	2	2,651	0.08%
2022/06/24	1	41.10	0	0.00	41.05	1	2,711	0.04%
2022/06/23	0	0.00	2	40.95	40.35	-2	2,724	-0.07%
2022/06/21	1	41.55	0	0.00	41.70	1	2,757	0.04%
2022/06/16	3	43.85	0	0.00	43.70	3	2,789	0.11%
2022/06/13	1	45.45	0	0.00	45.10	1	2,780	0.04%
2022/06/08	0	0.00	1	46.10	45.90	-1	2,836	-0.04%
2022/06/07	5	45.65	0	0.00	45.60	5	2,885	0.17%
2022/06/06	1	45.70	0	0.00	45.80	1	2,932	0.03%
2022/06/02	3	45.85	0	0.00	45.95	3	3,037	0.10%
2022/06/01	3	47.48	0	0.00	47.00	3	3,099	0.10%
2022/05/31	3	47.50	0	0.00	47.95	3	3,144	0.10%
2022/05/27	0	47.70	0	0.00	47.70	0	3,209	0.00%
2022/05/23	1	47.20	0	0.00	47.50	1	4,710	0.02%
2022/05/12	1	47.00	1	45.00	45.00	0	5,589	0.00%
2022/05/11	0	0.00	10	47.51	47.35	-10	5,564	-0.18%
2022/05/06	0	0.00	5	49.55	49.60	-5	5,743	-0.09%
2022/05/05	0	0.00	0.2	50.30	50.50	-0.2	5,803	0.00%
2022/05/03	0.1	48.50	0	0.00	48.40	0.1	5,759	0.00%
2022/04/29	0.1	49.20	0	0.00	49.00	0.1	5,825	0.00%
2022/04/25	1	49.05	0.7	49.30	49.30	0.3	5,812	0.01%
2022/04/22	0	0.00	2	51.00	51.00	-2	5,753	-0.03%
2022/04/18	1	49.95	1	49.65	49.70	0	5,681	0.00%
2022/04/14	2	50.10	0.2	51.20	51.60	1.8	5,704	0.03%
2022/04/13	1	49.80	0	0.00	50.00	1	5,700	0.02%
2022/04/12	1	49.30	1	49.50	49.50	0	5,785	0.00%
2022/04/11	0	0.00	1	50.20	50.50	-1	5,866	-0.02%
2022/04/07	2.1	51.43	2	49.45	49.45	0.1	6,111	0.00%
2022/04/06	0.1	51.40	4	51.48	51.70	-3.9	6,120	-0.06%
2022/04/01	4	51.20	1	51.10	51.50	3	6,117	0.05%
2022/03/31	10	51.70	0.3	50.80	51.10	9.7	6,173	0.16%
2022/03/30	1	52.70	0	0.00	51.50	1	6,164	0.02%
2022/03/29	1	51.60	1	51.00	51.60	0	6,011	0.00%
2022/03/25	0	0.00	2	50.70	50.50	-2	6,080	-0.03%
2022/03/24	1	50.20	0	0.00	50.20	1	6,071	0.02%
2022/03/23	2	50.60	0	0.00	50.60	2	6,072	0.03%
2022/03/22	1	50.50	5	50.82	50.40	-4	6,054	-0.07%
2022/03/21	1	49.40	2	49.55	49.40	-1	6,000	-0.02%
2022/03/16	0	0.00	4	48.25	48.40	-4	6,235	-0.06%
2022/03/15	2	48.45	0	0.00	48.20	2	6,273	0.03%
2022/03/10	0	0.00	3	50.70	50.80	-3	6,351	-0.05%
2022/03/08	5	48.78	0	0.00	47.65	5	6,453	0.08%
2022/03/07	1	50.70	1	50.40	49.80	0	6,689	0.00%
2022/03/02	1	51.00	0	0.00	51.10	1	6,808	0.01%
2022/03/01	0	0.00	0.1	51.10	51.20	-0.1	6,827	0.00%
2022/02/24	72	54.54	96	54.32	50.90	-24	6,926	-0.35%
2022/02/23	29	53.63	4	53.48	52.90	25	6,216	0.40%
2022/02/22	10	52.66	26	52.78	53.40	-16	6,018	-0.27%
2022/02/21	20	52.60	4	52.45	53.00	16	6,049	0.26%
2022/02/18	3	50.70	0	0.00	50.70	3	5,974	0.05%
2022/02/17	0	0.00	3	51.00	50.60	-3	6,209	-0.05%
2022/02/16	2	50.80	1	50.90	50.90	1	6,871	0.01%
2022/02/14	8	52.08	9	51.24	50.90	-1	7,280	-0.01%
2022/02/11	1	51.70	1	51.80	51.90	0	7,317	0.00%
2022/02/10	0	0.00	4	51.40	51.70	-4	7,522	-0.05%
2022/02/09	0	0.00	4	51.63	51.80	-4	8,019	-0.05%
2022/02/08	1.1	50.59	13	50.55	50.30	-12	8,222	-0.15%
2022/02/07	0	0.00	17	49.25	49.70	-17	8,282	-0.21%
2022/01/26	3	46.95	0	0.00	46.90	3	8,426	0.04%
2022/01/25	3	47.25	0	0.00	46.85	3	9,026	0.03%
2022/01/24	10	47.05	0	0.00	46.95	10	9,842	0.10%
2022/01/21	0	0.00	0.1	51.00	48.80	-0.1	9,837	0.00%
2022/01/19	2.1	49.76	0	0.00	49.55	2.1	9,938	0.02%
2022/01/18	2	49.90	0	0.00	49.90	2	10,025	0.02%
2022/01/14	3	49.55	0	0.00	49.10	3	10,226	0.03%
2022/01/13	1	49.55	0	0.00	49.45	1	10,366	0.01%
2022/01/11	3	49.50	0	0.00	49.40	3	10,661	0.03%
2022/01/10	3	49.40	0	0.00	49.70	3	10,782	0.03%
2022/01/06	0	0.00	1	49.95	50.30	-1	10,853	-0.01%
2022/01/05	4	51.10	5	50.66	50.90	-1	10,922	-0.01%
2022/01/04	7	51.27	3	51.30	51.40	4	11,045	0.04%
2022/01/03	2	50.30	0	0.00	50.20	2	11,158	0.02%
2021/12/30	5	51.52	9	51.58	51.10	-4	11,530	-0.03%
2021/12/29	2	50.05	4	50.13	50.20	-2	11,667	-0.02%
2021/12/28	1	49.80	0	0.00	49.40	1	11,758	0.01%
2021/12/27	1	49.95	13	50.37	49.90	-12	12,157	-0.10%
2021/12/24	1	49.90	1	50.20	49.40	0	12,265	0.00%
2021/12/22	3	49.75	0	0.00	49.55	3	12,547	0.02%
2021/12/21	2	50.30	2	50.40	50.20	0	12,615	0.00%
2021/12/20	0	0.00	4	48.88	49.10	-4	12,605	-0.03%
2021/12/17	1	48.40	0	0.00	48.30	1	12,742	0.01%
2021/12/16	0	0.00	5	49.05	48.65	-5	12,971	-0.04%
2021/12/14	2	48.70	2	48.50	48.70	0	13,938	0.00%
2021/12/13	3	48.93	2	49.20	49.60	1	14,296	0.01%
2021/12/10	7	49.23	1	49.00	49.00	6	14,595	0.04%
2021/12/09	0	0.00	1	50.80	50.30	-1	14,855	-0.01%
2021/12/08	0	0.00	11	50.11	50.00	-11	14,945	-0.07%
2021/12/07	3	49.93	0	0.00	50.00	3	14,954	0.02%
2021/12/06	12	50.58	0	0.00	50.60	12	14,946	0.08%
2021/12/03	2	49.80	6	50.02	50.00	-4	14,982	-0.03%
2021/12/02	5	50.39	0	0.00	49.75	5	15,039	0.03%
2021/12/01	21	50.79	3	50.67	50.80	18	15,171	0.12%
2021/11/30	2	49.55	2	49.20	49.05	0	14,883	0.00%
2021/11/29	3	48.57	2	48.50	48.50	1	14,972	0.01%
2021/11/26	8	49.21	5	49.42	49.10	3	14,967	0.02%
2021/11/25	0	0.00	0.2	50.90	50.60	-0.2	14,927	0.00%
2021/11/24	9	50.67	1	50.90	50.80	8	14,935	0.05%
2021/11/23	9	51.61	11	51.69	51.40	-2	15,077	-0.01%
2021/11/19	3	53.50	4	53.60	53.50	-1	14,833	-0.01%
2021/11/18	14	54.53	9	53.30	52.90	5	14,815	0.03%
2021/11/17	0	0.00	1	55.90	56.20	-1	14,505	-0.01%
2021/11/16	5	55.68	8	57.11	55.70	-3	14,332	-0.02%
2021/11/15	3	57.63	30	55.82	56.70	-27	14,092	-0.19%
2021/11/12	0.2	53.80	15	53.67	54.10	-14.8	13,465	-0.11%
2021/11/11	2	53.10	1	53.00	53.00	1	13,244	0.01%
2021/11/10	1	51.90	1	52.30	52.30	0	13,098	0.00%
2021/11/09	6	50.43	2	51.10	51.40	4	12,967	0.03%
2021/11/08	10	51.55	34	52.87	51.00	-24	12,736	-0.19%
2021/11/05	35.1	54.52	6	54.78	54.70	29.1	12,220	0.24%
2021/11/04	12	53.19	5.5	52.93	53.00	6.5	11,885	0.05%
2021/11/03	8	52.94	12	52.83	52.70	-4	11,861	-0.03%
2021/11/02	9.3	54.07	12	53.16	52.80	-2.7	11,705	-0.02%
2021/11/01	16	54.39	36.3	54.21	55.00	-20.3	11,120	-0.18%
2021/10/29	5	49.80	5	49.80	50.00	0	10,330	0.00%
2021/10/28	0	0.00	10	50.10	50.10	-10	10,288	-0.10%
2021/10/27	6	50.25	0	0.00	50.60	6	10,257	0.06%
2021/10/26	0	0.00	1	51.30	50.40	-1	10,279	-0.01%
2021/10/25	2	50.90	0	0.00	51.00	2	10,236	0.02%
2021/10/21	10	52.50	0	0.00	51.20	10	10,454	0.10%
2021/10/20	4.1	52.31	21	51.83	52.50	-16.9	10,387	-0.16%
2021/10/19	0.1	51.20	7	51.43	51.70	-6.9	10,324	-0.07%
2021/10/18	6	50.73	0	0.00	51.40	6	10,469	0.06%
2021/10/15	1	50.30	1	50.00	49.95	0	10,771	0.00%
2021/10/13	1	50.10	16	49.93	49.20	-15	11,804	-0.13%
2021/10/12	1	50.40	2	50.25	49.85	-1	12,045	-0.01%
2021/10/08	0	0.00	2	52.30	51.60	-2	12,565	-0.02%
2021/10/07	7	52.06	9	52.20	52.70	-2	13,491	-0.01%
2021/10/06	4	51.18	4	51.85	52.20	0	13,794	0.00%
2021/10/05	5	50.46	9	50.00	51.30	-4	13,520	-0.03%
2021/10/04	9.1	51.30	12	50.65	49.90	-2.9	13,468	-0.02%
2021/10/01	1	51.40	2	50.10	50.00	-1	13,222	-0.01%
2021/09/30	16.1	50.20	1	50.50	51.20	15.1	13,329	0.11%
2021/09/29	0	0.00	2	49.55	49.00	-2	13,692	-0.01%
2021/09/24	0.2	50.70	6	50.58	51.00	-5.8	14,231	-0.04%
2021/09/23	6.3	51.84	0	0.00	50.30	6.3	14,114	0.04%
2021/09/22	23	50.02	5	49.86	49.90	18	13,911	0.13%
2021/09/17	23.1	52.93	30	52.29	51.50	-6.9	13,682	-0.05%
2021/09/16	9	51.57	10	51.69	51.90	-1	13,032	-0.01%
2021/09/15	6	50.70	7	50.71	51.00	-1	12,655	-0.01%
2021/09/14	8	51.45	2	51.20	51.80	6	12,311	0.05%
2021/09/13	0.1	49.80	6	50.27	49.80	-5.9	11,977	-0.05%
2021/09/09	0.1	48.50	0	0.00	48.90	0.1	12,059	0.00%
2021/09/07	0.2	49.13	3	49.58	49.15	-2.8	12,480	-0.02%
2021/09/06	11.1	50.19	40	49.92	49.50	-28.9	12,502	-0.23%
2021/09/03	3	49.00	8	48.86	48.65	-5	12,276	-0.04%
2021/09/02	2	49.40	4	49.08	48.60	-2	12,248	-0.02%
2021/09/01	0.2	49.70	3	49.85	49.90	-2.8	12,108	-0.02%
2021/08/31	0.2	48.45	4.2	49.15	49.80	-4	12,062	-0.03%
2021/08/27	0.1	48.90	2	48.45	48.45	-1.9	11,968	-0.02%
2021/08/26	4	47.55	0	0.00	47.55	4	11,751	0.03%
2021/08/24	0.2	47.20	0	0.00	47.05	0.2	11,737	0.00%
2021/08/23	0.2	46.50	0	0.00	46.50	0.2	11,790	0.00%
2021/08/18	1	45.60	0	0.00	45.70	1	11,853	0.01%
2021/08/17	1.1	45.30	1	45.25	44.95	0.1	11,930	0.00%
2021/08/16	2	44.63	0	0.00	44.80	2	11,933	0.02%
2021/08/13	0	0.00	10	45.90	45.40	-10	11,922	-0.08%
2021/08/12	0	0.00	1	46.65	46.45	-1	11,946	-0.01%
2021/08/11	0	0.00	1	46.30	46.10	-1	12,070	-0.01%
2021/08/10	3	46.70	2	46.55	46.35	1	12,156	0.01%
2021/08/09	1	46.35	0	0.00	46.25	1	12,326	0.01%
2021/08/05	12.2	47.99	0	0.00	47.90	12.2	12,478	0.10%
2021/08/02	0.2	47.65	0	0.00	47.90	0.2	12,989	0.00%
2021/07/30	0.2	48.09	0	0.00	47.00	0.2	13,079	0.00%
2021/07/29	0	0.00	0.3	47.65	47.65	-0.3	13,135	0.00%
2021/07/28	3	46.87	5	46.61	47.00	-2	13,279	-0.02%
2021/07/27	7	49.71	20	49.61	48.60	-13	13,399	-0.10%
2021/07/26	0.2	51.00	1.5	50.83	51.00	-1.3	13,505	-0.01%
2021/07/23	1.4	50.90	0	0.00	51.20	1.4	13,593	0.01%
2021/07/22	1	51.70	0	0.00	50.30	1	13,704	0.01%
2021/07/21	10	51.73	17.2	51.73	50.70	-7.2	13,843	-0.05%
2021/07/20	24.2	52.34	10.2	52.66	52.50	14	14,556	0.10%
2021/07/19	63.3	52.58	29	52.21	52.40	34.3	14,458	0.24%
2021/07/16	24.3	50.56	2	50.60	50.50	22.3	13,970	0.16%
2021/07/15	9.5	52.40	1	52.40	51.80	8.5	13,812	0.06%
2021/07/14	22	51.30	19	51.54	52.10	3	13,442	0.02%
2021/07/13	20.2	48.63	37	48.12	49.10	-16.8	12,527	-0.13%
2021/07/12	18	46.26	1	46.10	46.30	17	12,177	0.14%
2021/07/09	1	45.20	2	45.35	45.15	-1	12,446	-0.01%
2021/07/08	3	45.43	6	45.51	45.50	-3	13,047	-0.02%
2021/07/07	6	45.95	2	46.98	46.00	4	13,378	0.03%
2021/07/06	19	48.76	25	47.78	47.20	-6	14,115	-0.04%
2021/07/05	1	50.30	2	49.65	50.30	-1	14,311	-0.01%
2021/07/02	10	45.78	0	0.00	45.80	10	15,458	0.06%
2021/07/01	3	45.43	15	45.69	45.35	-12	17,436	-0.07%
2021/06/30	5.2	46.18	1	46.30	46.45	4.2	18,379	0.02%
2021/06/28	5	46.06	0	0.00	45.95	5	18,515	0.03%
2021/06/25	1	46.40	6	46.40	46.15	-5	18,577	-0.03%
2021/06/24	0	0.00	1	45.50	45.50	-1	18,572	-0.01%
2021/06/23	1	45.35	0	0.00	45.30	1	18,610	0.01%
2021/06/22	4	44.93	0	0.00	44.60	4	18,669	0.02%
2021/06/21	3	45.30	6	45.54	44.90	-3	18,667	-0.02%
2021/06/18	3	47.98	2	46.70	46.50	1	18,622	0.01%
2021/06/17	10	47.76	6	48.07	48.10	4	18,526	0.02%
2021/06/16	3	46.53	20	46.93	47.45	-17	18,320	-0.09%
2021/06/15	21	45.62	0	0.00	46.90	21	18,204	0.12%
2021/06/09	0	0.00	1	44.70	45.00	-1	18,119	-0.01%
2021/06/08	3	45.10	0	0.00	45.00	3	18,184	0.02%
2021/06/07	0	0.00	1	45.55	45.85	-1	18,242	-0.01%
2021/06/01	2	47.50	0	0.00	48.20	2	18,217	0.01%
2021/05/31	3	47.53	4	48.13	47.65	-1	18,211	-0.01%
2021/05/27	1	44.70	0	0.00	45.30	1	18,180	0.01%
2021/05/25	1	45.45	7	45.81	45.45	-6	18,257	-0.03%
2021/05/24	1	44.15	2	44.20	44.15	-1	18,254	-0.01%
2021/05/21	0	0.00	1	44.00	44.10	-1	18,342	-0.01%
2021/05/20	6	43.35	0	0.00	42.95	6	18,656	0.03%
2021/05/19	2	43.45	2	44.35	44.40	0	18,664	0.00%
2021/05/18	3	41.80	7	42.59	43.20	-4	18,690	-0.02%
2021/05/17	11	41.58	4	39.15	39.30	7	18,737	0.04%
2021/05/14	4.3	44.36	11	44.57	43.40	-6.7	18,621	-0.04%
2021/05/13	3	42.12	0	0.00	44.00	3	18,559	0.02%
2021/05/12	6	44.92	4	44.78	43.75	2	18,474	0.01%
2021/05/11	1	49.40	3	48.57	47.90	-2	18,350	-0.01%
2021/05/10	3	51.10	7	51.27	50.90	-4	18,357	-0.02%
2021/05/07	1	50.90	1	50.50	52.00	0	18,398	0.00%
2021/05/06	3	50.47	0	0.00	49.65	3	18,442	0.02%
2021/05/05	16	51.19	0	0.00	50.40	16	18,373	0.09%
2021/05/04	2	51.05	3	50.82	49.95	-1	18,316	-0.01%
2021/05/03	21	53.62	19	52.89	51.80	2	18,112	0.01%
2021/04/29	28.2	56.48	2	56.75	56.20	26.2	17,895	0.15%
2021/04/28	5	57.22	1	57.40	57.00	4	17,969	0.02%
2021/04/27	7	57.70	0.3	57.40	57.20	6.7	17,973	0.04%
2021/04/26	21.2	58.90	33	59.28	57.90	-11.8	17,932	-0.07%
2021/04/23	7.2	54.30	3	54.60	55.80	4.2	17,023	0.02%
2021/04/22	6.2	54.35	5	55.68	53.00	1.2	17,246	0.01%
2021/04/21	9	55.30	0	0.00	55.30	9	17,374	0.05%
2021/04/20	11	56.72	22	57.78	56.40	-11	17,962	-0.06%
2021/04/19	6.4	55.82	1	55.80	56.50	5.4	17,822	0.03%
2021/04/16	4.2	57.52	9	57.77	56.80	-4.8	17,894	-0.03%
2021/04/15	1.5	57.29	2	57.50	58.30	-0.5	18,926	0.00%
2021/04/14	5.2	55.90	16	54.83	56.20	-10.9	19,774	-0.05%
2021/04/13	4.5	58.24	7	57.60	56.00	-2.5	19,127	-0.01%
2021/04/12	12.5	59.55	19	59.76	58.90	-6.5	18,691	-0.03%
2021/04/09	6	58.00	18	57.59	57.30	-12	17,768	-0.07%
2021/04/08	66	59.33	56	58.91	58.50	10	17,049	0.06%
2021/04/07	55	54.14	36.2	54.51	55.70	18.8	15,209	0.12%
2021/04/06	15	47.96	11.5	48.74	50.70	3.5	13,272	0.03%
2021/04/01	7.5	45.88	4	46.05	46.10	3.5	12,306	0.03%
2021/03/31	9	45.43	1	45.30	45.30	8	12,198	0.07%
2021/03/30	1	45.80	1	45.80	45.80	0	12,179	0.00%
2021/03/29	2	45.25	0	0.00	45.75	2	12,107	0.02%
2021/03/26	3	44.55	1	45.15	45.55	2	12,100	0.02%
2021/03/25	4	45.05	2	44.40	44.20	2	12,107	0.02%
2021/03/24	0	0.00	0.5	45.30	45.05	-0.5	12,108	0.00%
2021/03/23	0	0.00	1	45.60	45.65	-1	12,143	-0.01%
2021/03/22	0	0.00	1	46.00	45.80	-1	12,126	-0.01%
2021/03/19	0	0.00	1	46.00	45.95	-1	12,181	-0.01%
2021/03/18	3	46.97	2	47.60	46.80	1	12,178	0.01%
2021/03/17	1.4	46.28	2	46.48	46.30	-0.6	12,148	0.00%
2021/03/16	2	45.75	0	0.00	45.75	2	12,224	0.02%
2021/03/15	1	46.10	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0	0.00	10	46.00	45.80	-10	12,346	-0.08%
2021/03/11	1.1	46.30	0	0.00	46.30	1.1	12,673	0.01%
2021/03/10	3	46.80	3	47.13	47.00	0	12,736	0.00%
2021/03/09	0	0.00	1	46.10	45.75	-1	12,712	-0.01%
2021/03/08	0.1	46.70	0	0.00	46.25	0.1	12,814	0.00%
2021/03/05	5.1	45.49	2	45.58	45.70	3.1	13,134	0.02%
2021/03/04	0.3	47.00	0	0.00	46.15	0.3	13,551	0.00%
2021/03/03	1	46.70	1	47.20	47.10	0	13,606	0.00%
2021/03/02	0	0.00	1	47.25	46.85	-1	13,607	-0.01%
2021/02/26	1.2	47.38	0	0.00	48.40	1.2	13,529	0.01%
2021/02/25	0	0.00	1	47.50	47.70	-1	13,563	-0.01%
2021/02/24	2.2	47.25	3	47.98	46.80	-0.8	13,587	-0.01%
2021/02/23	1.7	48.05	2	47.93	47.90	-0.3	13,656	0.00%
2021/02/22	7.5	48.08	0.8	48.55	48.60	6.7	13,745	0.05%
2021/02/19	2.2	45.33	0	0.00	45.70	2.2	14,229	0.02%
2021/02/18	5	45.84	0	0.00	46.00	5	14,850	0.03%
2021/02/17	1.3	45.12	2.4	45.15	45.30	-1.1	14,789	-0.01%
2021/02/05	0	0.00	2	42.60	42.90	-2	14,707	-0.01%
2021/02/04	1	42.85	1	42.50	42.50	0	14,995	0.00%
2021/02/03	0.9	42.85	7	42.89	42.40	-6.1	15,043	-0.04%
2021/02/02	4	43.34	5.5	43.54	43.20	-1.5	15,072	-0.01%
2021/02/01	2	42.98	12	41.46	43.40	-10	15,060	-0.07%
2021/01/29	2	44.20	1	45.60	43.90	1	14,927	0.01%
2021/01/28	11	45.05	6	45.55	45.00	5	14,845	0.03%
2021/01/27	2	47.05	0	0.00	46.85	2	14,729	0.01%
2021/01/26	2	47.30	8	47.36	47.15	-6	14,693	-0.04%
2021/01/25	10	48.05	11	48.31	48.35	-1	14,641	-0.01%
2021/01/22	1.2	48.72	3	48.20	48.75	-1.8	14,545	-0.01%
2021/01/21	18.4	48.21	15	47.95	47.80	3.4	14,489	0.02%
2021/01/20	2.5	48.48	6	48.80	47.75	-3.5	14,271	-0.02%
2021/01/19	3	49.73	12.2	50.25	50.00	-9.2	14,077	-0.07%
2021/01/18	5.3	49.04	4.2	49.49	49.55	1.1	13,862	0.01%
2021/01/15	14.3	49.99	11	50.20	49.15	3.3	13,762	0.02%
2021/01/14	11.2	50.13	8	50.43	50.10	3.2	13,352	0.02%
2021/01/13	9	50.09	27	49.82	50.40	-18	13,297	-0.14%
2021/01/12	1.6	47.84	34	46.90	46.25	-32.4	12,807	-0.25%
2021/01/11	21	48.54	17	48.40	48.65	4	12,709	0.03%
2021/01/08	27.5	50.22	15	49.74	48.10	12.5	12,518	0.10%
2021/01/07	40	47.62	67	48.08	48.75	-27	11,205	-0.24%
2021/01/05	11	44.99	0	0.00	44.90	11	10,164	0.11%
2021/01/04	2	43.80	0	0.00	45.20	2	10,236	0.02%
2020/12/31	0	0.00	20	43.43	43.50	-20	10,418	-0.19%
2020/12/30	6	43.43	0	0.00	43.50	6	10,447	0.06%
2020/12/29	15.2	44.41	0	0.00	44.35	15.2	10,435	0.15%
2020/12/28	1	44.35	0.3	44.45	44.50	0.7	10,393	0.01%
2020/12/25	0	44.85	0	0.00	44.85	0	10,409	0.00%
2020/12/24	2.2	44.46	2	45.30	45.00	0.2	10,430	0.00%
2020/12/23	3	43.83	0	0.00	43.85	3	10,466	0.03%
2020/12/22	6	44.55	0	0.00	43.75	6	10,695	0.06%
2020/12/21	1.2	44.32	0	0.00	44.90	1.2	10,840	0.01%
2020/12/18	6.1	43.76	0	0.00	44.45	6.1	10,865	0.06%
2020/12/17	2	43.90	1	43.15	43.40	1	10,947	0.01%
2020/12/16	1	44.45	0	0.00	44.20	1	11,040	0.01%
2020/12/15	2	44.00	2	44.05	43.55	0	11,443	0.00%
2020/12/14	2	44.85	0	0.00	44.90	2	11,588	0.02%
2020/12/11	2	44.95	7	44.81	45.60	-5	12,774	-0.04%
2020/12/10	8	45.91	16	46.30	45.80	-8	12,929	-0.06%
2020/12/09	3.2	47.02	11	47.00	46.90	-7.8	13,201	-0.06%
2020/12/08	2.1	47.11	1	47.25	46.80	1.1	13,662	0.01%
2020/12/07	22.1	48.31	3	48.73	47.50	19.1	14,401	0.13%
2020/12/04	3	46.98	4	47.49	47.60	-1	14,226	-0.01%
2020/12/03	8	46.93	0	0.00	46.60	8	14,821	0.05%
2020/12/02	5	47.35	0	0.00	47.00	5	14,954	0.03%
2020/12/01	18	48.06	8	48.33	47.90	10	14,996	0.07%
2020/11/30	10	47.48	13	47.67	47.50	-3	14,698	-0.02%
2020/11/27	2.5	46.24	1	46.20	46.60	1.5	14,331	0.01%
2020/11/26	2.3	45.83	3	45.75	45.95	-0.7	14,300	0.00%
2020/11/25	6	45.18	2	45.15	45.35	4	14,366	0.03%
2020/11/24	5	45.46	2	45.18	45.05	3	14,527	0.02%
2020/11/23	2	46.03	1	46.00	46.00	1	15,203	0.01%
2020/11/20	7	46.28	3	45.90	45.90	4	15,209	0.03%
2020/11/19	2.2	47.26	0	0.00	46.80	2.2	15,140	0.01%
2020/11/18	22	47.85	18	47.44	46.55	4	15,155	0.03%
2020/11/17	20	46.46	35	46.38	47.25	-15	14,488	-0.10%
2020/11/16	3	45.12	3	44.80	44.90	0	14,093	0.00%
2020/11/13	2	44.85	11	44.95	45.15	-9	14,087	-0.06%
2020/11/12	22	46.23	6	45.89	45.65	16	14,095	0.11%
2020/11/11	10	44.95	2	44.93	45.20	8	13,869	0.06%
2020/11/10	2	44.73	1	44.90	44.20	1	13,909	0.01%
2020/11/09	4	45.49	3	44.97	44.70	1	13,870	0.01%
2020/11/06	0	0.00	1	44.10	43.70	-1	13,774	-0.01%
2020/11/03	0	0.00	20	42.81	42.75	-20	14,007	-0.14%
2020/11/02	1	42.00	0	0.00	42.35	1	14,218	0.01%
2020/10/30	3	43.38	4	43.50	42.75	-1	14,296	-0.01%
2020/10/29	5	43.42	3	43.30	43.80	2	14,494	0.01%
2020/10/28	1	44.20	0	0.00	44.15	1	14,865	0.01%
2020/10/27	0	0.00	2	44.45	44.40	-2	14,978	-0.01%
2020/10/26	3	45.77	5	45.65	45.10	-2	15,208	-0.01%
2020/10/23	0	0.00	2	45.80	45.60	-2	15,461	-0.01%
2020/10/22	1	45.25	0	0.00	45.20	1	15,881	0.01%
2020/10/21	3	46.25	10	46.02	45.25	-7	16,590	-0.04%
2020/10/20	3	45.47	1	45.70	45.00	2	16,924	0.01%
2020/10/16	1	43.40	5	43.40	43.20	-4	18,492	-0.02%
2020/10/15	3	45.20	3	45.10	44.60	0	18,748	0.00%
2020/10/14	0	0.00	21	45.03	45.20	-21	19,042	-0.11%
2020/10/13	8	44.25	3	44.25	44.10	5	19,334	0.03%
2020/10/12	10	44.00	0	0.00	44.20	10	19,647	0.05%
2020/10/08	18	45.05	19	45.13	44.40	-1	20,085	0.00%
2020/10/06	6	42.91	5	42.96	43.05	1	21,645	0.00%
2020/09/28	1	41.90	3	41.63	42.15	-2	24,542	-0.01%
2020/09/25	27	41.50	28	41.73	41.10	-1	25,757	0.00%
2020/09/24	1	42.50	1	42.00	41.50	0	26,543	0.00%
2020/09/23	3	43.92	3	44.08	43.60	0	27,294	0.00%
2020/09/22	2	44.20	1	43.80	44.05	1	28,013	0.00%
2020/09/21	1	46.00	0	0.00	45.05	1	28,112	0.00%
2020/09/18	7	45.86	9	45.48	45.60	-2	28,313	-0.01%
2020/09/17	3	44.97	17	44.69	44.85	-14	28,397	-0.05%
2020/09/16	32	47.63	37	46.10	44.80	-5	28,682	-0.02%
2020/09/15	0	0.00	7	45.31	45.60	-7	27,687	-0.03%
2020/09/14	9	44.86	33	44.70	45.35	-24	27,735	-0.09%
2020/09/11	17	44.42	3	44.45	43.55	14	27,740	0.05%
2020/09/10	38	45.04	37	44.91	45.20	1	27,334	0.00%
2020/09/09	10	42.48	8	41.81	43.10	2	26,727	0.01%
2020/09/08	14	43.51	2	43.50	42.00	12	26,769	0.04%
2020/09/04	10	41.00	3	40.30	40.70	7	26,733	0.03%
2020/09/03	5	40.45	8	40.40	40.00	-3	26,980	-0.01%
2020/09/02	2	41.35	1	40.80	40.70	1	27,512	0.00%
2020/09/01	0	0.00	2	40.78	41.45	-2	27,554	-0.01%
2020/08/31	2	40.78	2	41.65	40.90	0	28,092	0.00%
2020/08/28	2	41.70	1	41.90	41.95	1	28,500	0.00%
2020/08/27	16	42.64	12	43.15	43.00	4	28,745	0.01%
2020/08/26	1	40.60	1	41.00	40.55	0	28,009	0.00%
2020/08/25	1	40.55	0	0.00	40.55	1	27,928	0.00%
2020/08/24	11	40.83	10	40.21	40.95	1	27,802	0.00%
2020/08/21	1	37.40	8	37.94	38.60	-7	27,556	-0.03%
2020/08/20	11	35.97	0	0.00	36.00	11	27,360	0.04%
2020/08/19	0	0.00	2	39.70	39.80	-2	27,072	-0.01%
2020/08/18	1	40.80	0	0.00	40.65	1	26,969	0.00%
2020/08/17	0	0.00	2	41.33	41.60	-2	26,855	-0.01%
2020/08/14	6	40.07	1	39.85	40.00	5	26,705	0.02%
2020/08/13	0	0.00	5	41.53	40.80	-5	26,553	-0.02%
2020/08/12	3	41.20	0	0.00	41.70	3	26,458	0.01%
2020/08/11	8	42.02	0	0.00	42.35	8	26,375	0.03%
2020/08/07	8	44.11	0	0.00	44.10	8	26,110	0.03%
2020/08/06	2	43.25	0	0.00	43.30	2	25,941	0.01%
2020/08/05	3	44.73	1	45.00	44.90	2	25,721	0.01%
2020/08/04	0	0.00	7	46.08	45.50	-7	25,608	-0.03%
2020/08/03	10	45.57	18	45.11	45.00	-8	25,360	-0.03%
2020/07/31	1	42.70	0	0.00	43.50	1	24,925	0.00%
2020/07/30	2	42.93	2	43.25	42.85	0	24,777	0.00%
2020/07/29	1	41.85	2	41.35	42.05	-1	24,471	0.00%
2020/07/28	12	42.26	10	42.49	42.45	2	24,103	0.01%
2020/07/27	24	43.75	12	43.09	41.30	12	23,559	0.05%
2020/07/24	3	46.55	1	47.15	45.25	2	22,739	0.01%
2020/07/23	16	47.27	20	47.22	46.40	-4	22,027	-0.02%
2020/07/22	4	49.36	12	49.38	48.90	-8	20,659	-0.04%
2020/07/21	5	47.23	0	0.00	46.50	5	20,015	0.02%
2020/07/20	3	46.45	2	45.88	46.00	1	19,641	0.01%
2020/07/17	23	49.24	23	48.74	47.95	0	19,257	0.00%
2020/07/16	17	49.37	7	49.46	49.90	10	18,808	0.05%
2020/07/15	8	49.36	6	50.47	48.00	2	18,398	0.01%
2020/07/14	36	50.73	21	51.42	49.55	15	17,841	0.08%
2020/07/13	6	49.39	6.3	49.57	51.70	-0.3	16,851	0.00%
2020/07/10	10	47.78	3	46.83	47.00	7	15,959	0.04%
2020/07/09	5	49.13	3	49.43	48.00	2	15,411	0.01%
2020/07/08	4	50.40	23	50.31	50.40	-19	14,907	-0.13%
2020/07/07	30.3	51.83	18	51.36	49.55	12.3	14,327	0.09%
2020/07/06	23.3	49.73	31	50.46	51.20	-7.7	12,979	-0.06%
2020/07/03	8	44.54	14	44.91	46.60	-6	11,693	-0.05%
2020/07/02	12	41.68	15	42.30	42.40	-3	10,655	-0.03%
2020/07/01	21	39.35	17	39.10	39.90	4	9,688	0.04%
2020/06/30	25.2	37.49	8	38.04	37.50	17.2	8,861	0.19%
2020/06/29	17	37.07	7	37.46	36.45	10	8,584	0.12%
2020/06/24	25	40.17	22	40.85	39.10	3	8,190	0.04%
2020/06/23	15	41.01	9.8	40.28	40.00	5.2	7,657	0.07%
2020/06/22	0.8	41.00	0	0.00	41.35	0.8	7,114	0.01%
2020/06/19	5	40.89	2	41.50	40.30	3	6,872	0.04%
2020/06/18	5	37.97	20	39.87	40.45	-15	6,544	-0.23%
2020/06/17	3	36.20	5	37.00	37.00	-2	6,123	-0.03%
2020/06/16	9	36.65	1	36.45	36.35	8	5,960	0.13%
2020/06/15	2	36.48	0	0.00	35.80	2	5,797	0.03%
2020/06/12	8	34.94	20	34.58	36.50	-12	5,526	-0.22%
2020/06/11	13	33.70	40	33.50	33.45	-27	5,069	-0.53%
2020/06/10	4	36.59	13	35.49	36.15	-9	4,599	-0.20%
2020/06/09	18	36.09	27	35.86	37.00	-9	4,236	-0.21%
2020/06/08	3	33.65	1	33.65	33.65	2	3,662	0.05%
2020/06/05	12	30.25	2	29.63	30.60	10	3,512	0.28%
2020/06/04	5	27.75	0	0.00	27.85	5	2,890	0.17%
2020/06/03	16	25.03	2	25.18	25.35	14	2,383	0.59%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/19	0	0.00	4	19.85	19.80	-4	1,915	-0.21%
2020/05/18	4	20.00	0	0.00	20.05	4	1,920	0.21%
2020/05/15	2	19.95	0	0.00	19.65	2	1,909	0.10%
2020/05/11	0	0.00	1	20.70	20.55	-1	1,973	-0.05%
2020/05/05	1	18.95	0	0.00	18.95	1	1,895	0.05%
2020/04/29	0	0.00	4	19.25	19.25	-4	1,902	-0.21%
2020/04/28	0	0.00	1	19.00	19.25	-1	1,907	-0.05%
2020/04/24	2	18.95	0	0.00	18.90	2	1,947	0.10%
2020/04/20	0	0.00	2	19.00	19.00	-2	1,929	-0.10%
2020/04/15	1	19.30	0	0.00	19.30	1	1,906	0.05%
2020/04/14	1	19.35	0	0.00	19.05	1	1,975	0.05%
2020/04/10	1	18.40	0	0.00	17.95	1	2,033	0.05%
2020/03/06	0	0.00	5	22.20	22.50	-5	1,520	-0.33%
2020/03/03	0	0.00	2	21.80	21.70	-2	1,461	-0.14%
2020/02/20	2	22.30	10	22.30	22.20	-8	1,333	-0.60%
2020/02/19	0	0.00	5	22.30	22.25	-5	1,323	-0.38%
2020/02/18	0	0.00	14	22.20	22.20	-14	1,315	-1.06%
2020/02/14	0	0.00	21	22.28	22.40	-21	1,243	-1.69%
2020/02/05	0	0.00	3	21.05	21.05	-3	1,278	-0.23%
2020/02/04	8	21.00	0	0.00	21.25	8	1,271	0.63%
2020/02/03	1	20.15	0	0.00	20.50	1	1,253	0.08%
2020/01/20	14	22.26	1	22.25	22.25	13	1,170	1.11%
2020/01/17	6	22.15	0	0.00	22.20	6	1,180	0.51%
2020/01/14	10	22.25	0	0.00	22.20	10	1,204	0.83%
2020/01/09	12	22.24	10	22.35	22.20	2	1,189	0.17%
2020/01/08	1	23.00	1	22.70	22.60	0	1,169	0.00%
2020/01/07	6	23.08	3	22.70	22.60	3	1,091	0.27%
2019/12/16	1	21.95	0.4	21.90	21.95	0.6	1,370	0.05%
2019/11/13	10	21.45	0	0.00	21.60	10	1,723	0.58%
2019/11/12	0	0.00	1	21.00	21.10	-1	1,764	-0.06%
2019/10/08	0	0.00	8	23.05	23.15	-8	2,753	-0.29%
2019/10/03	1	23.60	0	0.00	23.30	1	2,788	0.04%
2019/10/01	2	23.20	14	23.20	23.25	-12	2,723	-0.44%
2019/09/27	0	0.00	2	23.80	23.55	-2	2,716	-0.07%
2019/09/26	3	23.82	0	0.00	23.90	3	2,733	0.11%
2019/09/24	55	23.87	0	0.00	23.55	55	2,727	2.02%
2019/09/23	2	23.65	0	0.00	23.80	2	2,627	0.08%
2019/09/04	0	0.00	2	22.45	22.35	-2	2,891	-0.07%
2019/08/26	2	21.95	0	0.00	21.90	2	3,272	0.06%
2019/08/02	1	23.40	1	23.25	22.55	0	3,345	0.00%
2019/07/31	1	23.45	0	0.00	23.55	1	3,224	0.03%
2019/06/14	0	0.00	1	21.75	21.80	-1	2,636	-0.04%
2019/06/13	2	22.05	1	22.20	21.80	1	2,606	0.04%
2019/06/04	3	21.60	13	21.53	21.45	-10	2,234	-0.45%
2019/05/31	0	0.00	3	20.30	20.40	-3	1,998	-0.15%
2019/05/07	9	20.45	9	20.51	20.25	0	1,473	0.00%
2019/05/06	8	20.03	9	19.89	19.90	-1	1,359	-0.07%
2019/03/19	1	19.20	3	19.15	19.40	-2	1,057	-0.19%
2019/03/07	2	18.60	0	0.00	18.60	2	1,016	0.20%
2019/02/27	0	0.00	5	19.10	18.80	-5	1,000	-0.50%
2019/02/26	0	0.00	5	18.75	18.65	-5	966	-0.52%
2019/02/25	0	0.00	5	18.90	18.55	-5	956	-0.52%
2019/01/15	0.3	19.45	0	0.00	19.55	0.3	1,039	0.03%
2018/12/21	0	0.00	5	18.50	18.75	-5	1,343	-0.37%
2018/10/30	0	0.00	0.6	16.90	16.85	-0.6	1,896	-0.03%
2018/10/19	0	0.00	1	19.20	19.30	-1	1,900	-0.05%
2018/10/12	0	0.00	4	20.00	20.00	-4	1,932	-0.21%
2018/10/11	5	19.60	1	19.10	19.05	4	1,930	0.21%
2018/10/04	0	0.00	1	21.75	21.30	-1	1,813	-0.06%
2018/10/03	0	0.00	5	22.14	22.10	-5	1,801	-0.28%
2018/10/01	3	21.55	0	0.00	21.70	3	1,733	0.17%
2018/09/27	0	0.00	1	21.70	21.75	-1	1,744	-0.06%
2018/09/20	5	20.55	0	0.00	20.60	5	1,743	0.29%
2018/09/11	0	0.00	1	20.60	20.70	-1	1,848	-0.05%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	1	21.90	7	21.83	21.55	-6	2,132	-0.28%
2018/09/05	13	22.38	10.4	22.90	22.90	2.6	2,100	0.12%
2018/07/20	0	0.00	30.2	20.90	20.75	-30.2	3,586	-0.84%
2018/07/19	0	0.00	20	21.15	21.20	-20	3,574	-0.56%
2018/07/06	2	21.65	0	0.00	22.00	2	3,832	0.05%
2018/07/02	6	22.10	0	0.00	21.70	6	3,884	0.15%
2018/06/29	0	0.00	35	21.78	22.00	-35	3,887	-0.90%
2018/06/26	0	0.00	10	21.60	21.55	-10	3,967	-0.25%
2018/06/20	0	0.00	1	23.20	22.70	-1	4,077	-0.02%
2018/06/19	0	0.00	5	23.60	23.20	-5	4,089	-0.12%
2018/06/15	52	24.53	36	24.75	23.30	16	4,109	0.39%
2018/06/07	0	0.00	16	23.00	22.95	-16	3,887	-0.41%
2018/06/06	4	23.20	7	23.10	23.15	-3	3,954	-0.08%
2018/06/04	10	23.98	5	23.75	23.75	5	4,243	0.12%
2018/06/01	0	0.00	2	23.50	23.40	-2	4,513	-0.04%
2018/05/30	0	0.00	7	22.57	22.60	-7	4,862	-0.14%
2018/05/28	3	23.28	1	22.95	23.10	2	4,849	0.04%
2018/05/24	0	0.00	1	22.70	22.60	-1	4,837	-0.02%
2018/05/22	4	23.86	5	23.40	23.00	-1	4,946	-0.02%
2018/05/21	1	23.80	0	0.00	23.10	1	4,860	0.02%
2018/05/18	8	24.00	16	23.57	23.50	-8	4,798	-0.17%
2018/05/17	7.2	23.93	1	23.90	24.00	6.2	4,747	0.13%
2018/05/15	0	0.00	5	22.75	22.55	-5	4,409	-0.11%
2018/05/14	0	0.00	2	22.30	22.70	-2	4,493	-0.04%
2018/05/08	1	22.15	0	0.00	22.10	1	4,624	0.02%
2018/05/04	0	0.00	1	22.80	22.40	-1	4,749	-0.02%
2018/05/02	6	21.95	6	21.75	21.85	0	4,773	0.00%
2018/04/20	5	21.55	0	0.00	21.30	5	5,303	0.09%
2018/04/19	1	21.75	1	21.45	21.35	0	5,381	0.00%
2018/04/16	2	22.00	3	22.15	22.00	-1	5,745	-0.02%
2018/04/13	8	22.69	3	22.85	22.65	5	5,892	0.08%
2018/04/12	0	0.00	1	23.45	23.30	-1	6,392	-0.02%
2018/04/11	15	23.10	10	23.00	22.90	5	6,442	0.08%
2018/04/09	13	22.00	0	0.00	22.10	13	6,857	0.19%
2018/04/03	8	22.04	2	21.70	22.00	6	7,239	0.08%
2018/03/31	5	22.30	0	0.00	22.15	5	7,969	0.06%
2018/03/30	1	22.15	1	22.15	22.00	0	8,196	0.00%
2018/03/29	1	21.65	1	21.70	21.65	0	8,384	0.00%
2018/03/27	0	0.00	2	22.90	22.85	-2	8,554	-0.02%
2018/03/26	0.2	22.70	0	0.00	22.70	0.2	8,541	0.00%
2018/03/23	2	22.60	0	0.00	22.30	2	8,559	0.02%
2018/03/22	2	23.80	2	23.55	23.35	0	8,495	0.00%
2018/03/21	0	0.00	1	24.50	24.20	-1	8,472	-0.01%
2018/03/20	10	23.80	0	0.00	23.65	10	8,406	0.12%
2018/03/19	0	0.00	1	23.70	23.80	-1	8,398	-0.01%
2018/03/15	0	0.00	5	24.75	24.50	-5	8,416	-0.06%
2018/03/14	4	24.61	0	0.00	24.60	4	8,465	0.05%
2018/03/13	0	24.40	4	24.51	24.40	-4	8,433	-0.05%
2018/03/12	1	25.80	3	25.58	25.10	-2	8,343	-0.02%
2018/03/09	2	25.20	4	25.55	25.25	-2	8,241	-0.02%
2018/03/08	12	25.55	16	24.95	25.55	-4	8,076	-0.05%
2018/03/07	11	25.49	30	24.96	24.10	-19	7,887	-0.24%
2018/03/06	53	24.56	28	24.81	25.00	25	7,555	0.33%
2018/03/05	1	23.45	0	0.00	23.30	1	7,214	0.01%
2018/02/23	0	0.00	19	22.17	22.60	-19	7,427	-0.26%
2018/02/07	2	22.20	0	0.00	21.10	2	7,368	0.03%
2018/01/30	10	22.49	0	0.00	21.90	10	6,979	0.14%
2018/01/29	2	23.10	0	0.00	23.35	2	6,871	0.03%
2018/01/26	7	23.81	0	0.00	23.50	7	6,808	0.10%
2018/01/25	0	0.00	1	24.45	24.20	-1	6,743	-0.01%
2018/01/19	2	23.13	0	0.00	23.25	2	6,291	0.03%
2018/01/18	1	23.35	1	24.15	23.20	0	6,251	0.00%
2018/01/17	1	23.75	1	23.70	23.60	0	6,174	0.00%
2018/01/11	10	24.00	0	0.00	24.40	10	5,785	0.17%
2018/01/10	1	26.00	1.8	25.42	25.40	-0.8	5,614	-0.01%
2018/01/08	4	26.15	14	26.21	24.15	-10	5,228	-0.19%
2018/01/04	0	0.00	4	24.49	24.30	-4	4,591	-0.09%
2018/01/03	11	23.86	2	24.05	24.00	9	4,367	0.21%
2018/01/02	21	22.40	20	22.66	23.15	1	4,105	0.02%