高力 (8996)-元大-文心券商分點個股進出

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

高力

(8996)

股價
442.5
漲跌
▲5.5
漲幅
+1.26%
成交量
1,363張
產業
上市電機機械類股
314人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/16	0.1	433.00	0	0.00	437.00	0.1	9,299	0.00%
2024/05/14	0	0.00	0	420.00	429.00	0	9,672	0.00%
2024/05/09	0.1	421.00	0	0.00	425.00	0.1	10,370	0.00%
2024/05/08	0	0.00	1	412.00	414.50	-1	10,352	-0.01%
2024/05/07	7	407.50	5	410.50	409.00	2	10,364	0.02%
2024/05/06	5	412.00	6	415.58	412.00	-1	10,327	-0.01%
2024/05/03	23	429.98	10	421.65	417.00	13	10,210	0.13%
2024/05/02	14	427.43	22	431.66	423.00	-8	10,002	-0.08%
2024/04/30	4	423.13	5.1	432.30	433.00	-1.1	9,750	-0.01%
2024/04/29	1	391.50	1	392.50	394.00	0	9,490	0.00%
2024/04/26	9	380.30	11	387.05	383.50	-2	9,403	-0.02%
2024/04/25	5	366.70	6	370.08	368.00	-1	9,117	-0.01%
2024/04/23	4	335.38	4	329.00	329.00	0	8,794	0.00%
2024/04/22	10	350.60	10	341.60	333.50	0	8,706	0.00%
2024/04/19	15	368.63	13	352.15	351.50	2	8,566	0.02%
2024/04/18	2	338.00	5	363.20	364.00	-3	8,370	-0.04%
2024/04/16	3	327.67	5	327.00	327.00	-2	8,202	-0.02%
2024/04/15	2	342.50	3	340.84	337.50	-1	8,160	-0.01%
2024/04/12	5	351.80	1	353.00	360.00	4	8,099	0.05%
2024/04/10	4	357.38	2.1	363.65	353.50	2	7,984	0.02%
2024/04/09	3	357.17	5.5	357.09	359.50	-2.5	7,943	-0.03%
2024/04/08	2	376.50	3	373.50	367.50	-1	7,816	-0.01%
2024/04/03	1	363.50	2	362.99	364.00	-1	7,714	-0.01%
2024/04/02	3	362.67	2	363.00	362.00	1	7,618	0.01%
2024/04/01	2	367.50	3.1	368.34	363.00	-1.1	7,532	-0.01%
2024/03/29	2	375.00	2.2	376.82	366.00	-0.2	7,476	0.00%
2024/03/28	3	377.50	3	375.67	379.00	0	7,368	0.00%
2024/03/27	5	372.35	4.1	376.51	383.00	0.9	7,262	0.01%
2024/03/26	11	383.37	25	380.78	370.00	-14	7,045	-0.20%
2024/03/25	31	388.92	16.4	388.80	390.50	14.6	6,684	0.22%
2024/03/22	4.1	371.91	5.2	381.73	387.50	-1.1	6,343	-0.02%
2024/03/21	10.3	340.60	9	344.73	352.50	1.3	6,142	0.02%
2024/03/20	1	324.50	2	331.56	320.50	-1	5,904	-0.02%
2024/03/19	5.5	319.37	4.3	320.36	318.50	1.3	5,723	0.02%
2024/03/18	3	314.17	4.2	319.04	327.00	-1.2	5,589	-0.02%
2024/03/15	0	0.00	1	300.00	297.50	-1	5,423	-0.02%
2024/03/14	0	0.00	0.3	296.00	298.50	-0.3	5,490	-0.01%
2024/03/13	9	304.76	12	301.72	305.00	-3	5,573	-0.05%
2024/03/12	11.1	325.11	29	318.98	315.00	-18	5,577	-0.32%
2024/03/11	16	307.55	3	304.83	313.50	13	5,346	0.24%
2024/03/08	6	290.33	12.1	287.47	288.50	-6.1	5,180	-0.12%
2024/03/07	3	308.33	2.6	312.26	302.00	0.5	5,081	0.01%
2024/03/06	24	314.48	20	313.98	308.00	4	4,916	0.08%
2024/03/05	4.6	304.04	3	295.51	300.00	1.6	4,700	0.03%
2024/03/04	6.4	301.79	8	301.63	296.00	-1.6	4,638	-0.04%
2024/03/01	9.5	284.46	4	287.00	292.50	5.5	4,476	0.12%
2024/02/29	0.5	278.45	1	277.50	277.50	-0.5	4,336	-0.01%
2024/02/27	3	260.67	4	259.13	261.50	-1	4,313	-0.02%
2024/02/26	3	269.33	3	270.32	264.50	0	4,310	0.00%
2024/02/23	1	275.00	2	275.50	270.00	-1	4,285	-0.02%
2024/02/22	1	280.00	4	280.00	277.00	-3	4,293	-0.07%
2024/02/21	8	268.56	2	271.75	270.50	6	4,302	0.14%
2024/02/20	9	275.88	9.4	273.61	274.00	-0.4	4,532	-0.01%
2024/02/19	3.1	289.21	3.8	289.98	279.50	-0.7	4,566	-0.02%
2024/02/16	4.7	286.30	22	283.58	287.00	-17.3	4,632	-0.37%
2024/02/15	24.3	275.68	10.2	275.57	275.50	14.1	4,506	0.31%
2024/02/05	24.6	275.01	34.2	275.20	273.00	-9.5	4,356	-0.22%
2024/02/02	15	257.47	15.1	257.88	261.50	-0.1	4,015	0.00%
2024/02/01	10	237.90	0	240.00	238.50	10	3,830	0.26%
2024/01/30	0	0.00	1	236.00	232.00	-1	3,819	-0.03%
2024/01/29	1	233.50	1	232.00	232.50	0	3,840	0.00%
2024/01/25	0	0.00	6	223.17	221.00	-6	3,850	-0.16%
2024/01/24	0	0.00	5	225.50	225.50	-5	3,877	-0.13%
2024/01/23	7.3	234.34	2	230.50	230.50	5.3	3,916	0.14%
2024/01/22	8	222.94	6	224.83	229.00	2	3,857	0.05%
2024/01/19	1	209.50	0	0.00	210.00	1	3,874	0.03%
2024/01/18	0	0.00	1	210.50	209.00	-1	3,936	-0.03%
2024/01/17	1	211.50	1	211.50	211.50	0	4,030	0.00%
2024/01/12	2	215.02	0	0.00	214.50	2	4,387	0.05%
2024/01/11	0	0.00	1	215.00	219.00	-1	4,506	-0.02%
2024/01/04	3	219.17	17	216.47	216.00	-14	5,374	-0.26%
2023/12/29	1	221.00	2	222.75	223.00	-1	5,501	-0.02%
2023/12/28	1	221.00	1	225.00	221.00	0	5,540	0.00%
2023/12/27	4	227.50	5	224.30	224.00	-1	5,574	-0.02%
2023/12/26	1	228.50	0.1	228.00	228.00	1	5,607	0.02%
2023/12/25	2	223.00	1	223.00	222.00	1	5,629	0.02%
2023/12/22	7	219.00	5	223.00	223.00	2	5,688	0.04%
2023/12/19	1.1	217.52	0	217.00	218.00	1	5,847	0.02%
2023/12/18	2	226.25	1	219.50	219.50	1	5,842	0.02%
2023/12/12	2	231.50	0	0.00	229.00	2	5,862	0.03%
2023/12/11	3	237.50	7	234.79	234.00	-4	5,839	-0.07%
2023/12/08	4	252.50	4	248.75	248.00	0	5,772	0.00%
2023/12/07	8.1	267.34	9	269.00	263.00	-0.9	5,651	-0.02%
2023/12/06	6	258.42	2	258.75	256.50	4	5,482	0.07%
2023/12/05	4	252.50	4	253.00	253.00	0	5,403	0.00%
2023/12/01	0	0.00	0.1	248.50	247.00	-0.1	5,348	0.00%
2023/11/30	1	250.00	3	248.17	247.00	-2	5,408	-0.04%
2023/11/29	8	253.00	6	251.02	251.00	2	5,432	0.04%
2023/11/28	1	254.50	0	0.00	256.50	1	5,438	0.02%
2023/11/27	8	254.75	8	253.50	253.50	0	5,440	0.00%
2023/11/24	4	249.88	3	251.00	254.50	1	5,412	0.02%
2023/11/22	2	248.00	3	251.17	251.50	-1	5,305	-0.02%
2023/11/21	1.1	246.99	4	246.50	243.00	-3	5,261	-0.06%
2023/11/20	3.1	249.32	3	248.00	247.00	0.1	5,271	0.00%
2023/11/17	8.2	252.61	8	252.94	253.50	0.2	5,198	0.00%
2023/11/16	4	237.88	11	235.82	239.50	-7	4,970	-0.14%
2023/11/15	1	233.50	3	231.83	231.00	-2	4,856	-0.04%
2023/11/14	2	219.50	2	220.50	221.00	0	4,744	0.00%
2023/11/13	0	0.00	1	215.00	211.50	-1	4,780	-0.02%
2023/11/10	2	212.75	3	212.50	212.50	-1	4,803	-0.02%
2023/11/09	2	215.50	3	214.17	216.00	-1	4,821	-0.02%
2023/11/08	2	221.00	0	0.00	220.50	2	4,831	0.04%
2023/11/07	1	222.50	1	218.00	218.00	0	4,835	0.00%
2023/11/03	0	0.00	1	219.00	212.50	-1	4,903	-0.02%
2023/11/02	0	0.00	0.2	214.00	213.50	-0.2	4,875	0.00%
2023/10/31	1	220.50	1	216.50	209.00	0	4,805	0.00%
2023/10/30	2	220.00	0	0.00	217.50	2	4,735	0.04%
2023/10/27	2.1	225.00	1	225.50	221.00	1.1	4,695	0.02%
2023/10/26	1	231.50	1.2	229.83	225.50	-0.2	4,623	0.00%
2023/10/25	13	231.88	3	235.50	230.00	10	4,563	0.22%
2023/10/24	2	224.50	2	224.00	226.00	0	4,464	0.00%
2023/10/23	3	222.50	3	224.67	224.00	0	4,366	0.00%
2023/10/20	0	223.50	0	0.00	223.00	0	4,390	0.00%
2023/10/19	5	233.80	4	231.00	231.00	1	4,407	0.02%
2023/10/18	1	246.49	0	0.00	243.00	1	4,415	0.02%
2023/10/17	2.4	255.33	2	254.50	255.50	0.4	4,444	0.01%
2023/10/16	1.1	266.52	0	0.00	259.50	1.1	4,496	0.03%
2023/10/13	23	300.65	7	289.64	288.00	16	4,322	0.37%
2023/10/12	5	314.20	13	314.77	320.00	-8	4,119	-0.19%
2023/10/11	2	295.00	3	290.67	291.00	-1	3,866	-0.03%
2023/10/06	1	279.00	1	275.50	278.00	0	3,777	0.00%
2023/10/04	1	281.00	0	0.00	283.00	1	3,715	0.03%
2023/10/03	2	298.00	0	0.00	292.50	2	3,667	0.05%
2023/10/02	2	301.00	7	299.21	296.50	-5	3,616	-0.14%
2023/09/28	1	297.50	0	0.00	296.50	1	3,557	0.03%
2023/09/27	9	291.17	2	293.50	297.00	7	3,506	0.20%
2023/09/26	1	298.00	2	299.25	294.50	-1	3,588	-0.03%
2023/09/25	4	268.00	1	275.00	282.50	3	3,598	0.08%
2023/09/20	1	262.50	0	0.00	262.50	1	3,677	0.03%
2023/09/19	4	278.43	0.1	264.50	265.00	3.9	3,795	0.10%
2023/09/15	1	274.00	1	275.50	271.00	0	3,800	0.00%
2023/09/14	1	273.50	0	0.00	269.50	1	3,758	0.03%
2023/09/13	0.1	272.90	2	270.00	273.50	-1.9	3,717	-0.05%
2023/09/12	1	290.00	0	0.00	277.50	1	3,651	0.03%
2023/09/11	0	299.50	0	0.00	295.00	0	3,616	0.00%
2023/09/08	1	307.00	0	0.00	304.00	1	3,599	0.03%
2023/09/06	2	310.50	2	313.50	307.50	0	3,609	0.00%
2023/09/05	12	300.92	45	314.00	316.00	-33	3,610	-0.91%
2023/09/01	11	311.95	0	314.00	309.50	11	3,660	0.30%
2023/08/31	22	309.86	0	0.00	308.50	22	3,669	0.60%
2023/08/30	0	0.00	1	311.50	315.50	-1	3,705	-0.03%
2023/08/25	0	310.00	0	0.00	302.50	0	4,121	0.00%
2023/08/24	2.1	315.48	0	0.00	315.00	2.1	4,235	0.05%
2023/08/22	1	307.50	0	0.00	309.50	1	4,523	0.02%
2023/08/21	1	310.00	7	309.00	308.50	-6	4,546	-0.13%
2023/08/18	7	320.07	2.1	307.57	309.00	4.9	4,661	0.11%
2023/08/17	2.1	310.93	2	317.75	327.00	0.1	4,752	0.00%
2023/08/16	4	292.50	1	293.47	302.50	3	4,689	0.06%
2023/08/15	3	293.50	3	290.00	290.00	0	4,816	0.00%
2023/08/11	2	293.00	2	292.00	292.00	0	4,850	0.00%
2023/08/10	9.2	309.94	6	312.00	297.00	3.2	4,805	0.07%
2023/08/09	0	0.00	0	332.00	330.00	0	4,726	0.00%
2023/08/08	0	338.00	0	0.00	321.50	0	4,770	0.00%
2023/08/02	0.1	330.00	0	317.00	316.50	0.1	4,980	0.00%
2023/07/28	0	370.00	0	0.00	363.00	0	5,186	0.00%
2023/07/26	0.1	380.11	0	378.00	375.00	0	5,294	0.00%
2023/07/25	4	403.25	3	403.33	397.50	1	5,388	0.02%
2023/07/24	2.1	430.54	0	0.00	420.50	2.1	5,295	0.04%
2023/07/21	1	403.09	2	411.15	421.00	-1	5,228	-0.02%
2023/07/20	10.2	393.22	5	393.30	383.00	5.2	5,159	0.10%
2023/07/19	1.1	386.55	2	399.25	391.00	-0.9	5,076	-0.02%
2023/07/18	0	365.00	0	0.00	366.00	0	4,950	0.00%
2023/07/17	0	0.00	0.3	347.00	343.50	-0.3	5,020	-0.01%
2023/07/14	0	347.00	0.2	343.00	341.50	-0.2	5,064	0.00%
2023/07/13	0	350.00	0	331.00	332.00	0	5,129	0.00%
2023/07/12	0	0.00	0	343.00	343.50	0	5,287	0.00%
2023/07/11	0.3	351.33	0	0.00	350.00	0.3	5,410	0.01%
2023/07/10	0	0.00	0	346.00	348.00	0	5,409	0.00%
2023/07/07	0	352.50	0	0.00	357.00	0	5,415	0.00%
2023/07/06	1.4	348.95	0.2	346.00	356.00	1.3	5,418	0.02%
2023/07/05	0	360.00	0	0.00	346.50	0	5,422	0.00%
2023/07/04	4.2	384.28	5.4	384.30	372.00	-1.3	5,434	-0.02%
2023/07/03	6	365.67	0	0.00	372.00	6	5,292	0.11%
2023/06/30	2	334.75	2	337.00	338.50	0	5,151	0.00%
2023/06/29	1	309.50	1	311.00	317.00	0	5,054	0.00%
2023/06/28	0.4	304.25	0	0.00	305.00	0.4	5,014	0.01%
2023/06/27	14	319.50	18	315.28	306.50	-4	4,955	-0.08%
2023/06/26	5	325.29	3	338.50	340.00	2	4,926	0.04%
2023/06/21	0	0.00	0	330.50	335.50	0	4,935	0.00%
2023/06/20	2	304.50	0	0.00	305.50	2	5,081	0.04%
2023/06/16	0.2	302.00	0	0.00	317.00	0.2	5,260	0.00%
2023/06/15	1	335.00	1	318.50	314.50	0	5,260	0.00%
2023/06/14	1	315.00	1	325.00	323.00	0	5,265	0.00%
2023/06/13	0	0.00	0.1	304.50	306.00	-0.1	5,249	0.00%
2023/06/12	0.1	296.45	0	0.00	293.50	0.1	5,240	0.00%
2023/06/09	0	0.00	0.6	293.50	292.50	-0.6	5,220	-0.01%
2023/06/08	0	277.00	11.8	274.63	267.00	-11.8	5,181	-0.23%
2023/06/07	14.8	280.40	4	279.88	280.50	10.8	5,172	0.21%
2023/06/05	0	0.00	3	270.00	267.50	-3	4,959	-0.06%
2023/06/02	1	275.50	2.1	275.42	270.50	-1.1	4,884	-0.02%
2023/06/01	5	260.90	10.1	263.04	264.00	-5.1	4,681	-0.11%
2023/05/31	1.2	247.67	3	249.00	246.50	-1.8	4,489	-0.04%
2023/05/30	0.1	256.50	1	258.50	253.50	-0.9	4,491	-0.02%
2023/05/29	10.4	259.76	0	0.00	254.00	10.4	4,536	0.23%
2023/05/26	3	262.17	12.3	266.07	268.50	-9.3	4,468	-0.21%
2023/05/24	7.3	249.27	1	250.00	242.50	6.3	4,672	0.13%
2023/05/23	6	246.25	7	239.07	243.50	-1	4,606	-0.02%
2023/05/22	0	0.00	2	232.25	230.00	-2	4,495	-0.04%
2023/05/19	8	227.06	6	228.58	225.50	2	4,627	0.04%
2023/05/18	1	222.00	2.1	222.86	223.50	-1.1	4,574	-0.02%
2023/05/17	0	209.00	0	0.00	208.50	0	4,629	0.00%
2023/05/16	0	0.00	5	209.30	207.50	-5	4,796	-0.10%
2023/05/15	5.1	207.61	0	0.00	207.00	5.1	5,002	0.10%
2023/05/12	0	0.00	5	215.00	215.50	-5	5,211	-0.10%
2023/05/11	2	210.00	4	211.00	209.00	-2	5,660	-0.04%
2023/05/10	0	0.00	3	210.50	212.00	-3	5,851	-0.05%
2023/05/09	3	208.33	0	0.00	207.50	3	5,973	0.05%
2023/05/08	12	210.42	8.1	209.08	208.00	3.9	5,994	0.07%
2023/05/05	1	197.50	0	0.00	198.00	1	6,034	0.02%
2023/05/04	0	0.00	1	196.00	198.50	-1	6,257	-0.02%
2023/05/03	0	0.00	0.4	199.50	197.50	-0.4	6,646	-0.01%
2023/05/02	1.1	205.70	0	0.00	205.50	1.1	7,018	0.02%
2023/04/28	1	199.00	0	0.00	198.50	1	7,431	0.01%
2023/04/27	0	0.00	2	193.50	196.00	-2	7,850	-0.03%
2023/04/26	3	193.50	3	194.50	195.50	0	8,020	0.00%
2023/04/25	1	200.00	1	190.00	190.50	0	8,054	0.00%
2023/04/24	1.4	202.82	1	201.00	201.00	0.4	8,208	0.01%
2023/04/20	3	216.00	0.2	214.98	210.00	2.8	8,548	0.03%
2023/04/19	3	227.33	3	228.50	225.00	0	8,703	0.00%
2023/04/18	1	242.50	1	235.56	228.50	0	8,905	0.00%
2023/04/17	2.1	247.24	1	251.48	241.00	1.1	9,058	0.01%
2023/04/14	0	0.00	7	246.02	252.00	-7	9,109	-0.08%
2023/04/13	1	231.50	0	229.50	229.50	1	9,380	0.01%
2023/04/12	0	244.00	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	240.00	0	0.00	242.00	0	10,398	0.00%
2023/04/10	0	239.00	0	0.00	240.00	0	10,502	0.00%
2023/04/07	2	236.49	0	0.00	236.50	2	10,649	0.02%
2023/04/06	2	233.00	0	0.00	232.00	2	10,845	0.02%
2023/03/31	1	233.00	0	0.00	234.00	1	11,231	0.01%
2023/03/30	0	224.00	0	0.00	227.00	0	11,471	0.00%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	1.1	214.86	1	216.00	223.00	0.1	12,122	0.00%
2023/03/24	2.4	216.96	3	219.00	214.50	-0.6	12,140	0.00%
2023/03/23	2.6	223.91	1	225.00	222.50	1.6	12,378	0.01%
2023/03/22	2	236.00	1	237.00	233.00	1	12,427	0.01%
2023/03/21	1	239.50	1	242.50	240.50	0	12,444	0.00%
2023/03/20	1.2	238.43	0	0.00	239.50	1.2	12,479	0.01%
2023/03/17	0	0.00	1	232.50	232.50	-1	12,847	-0.01%
2023/03/15	1	230.00	1	229.00	226.50	0	13,217	0.00%
2023/03/13	3.3	214.42	0	0.00	213.00	3.3	13,433	0.02%
2023/03/10	2	222.00	2.5	226.00	220.50	-0.5	13,587	0.00%
2023/03/08	0	0.00	1	232.00	235.50	-1	14,255	-0.01%
2023/03/06	0.1	234.00	0	0.00	235.00	0.1	14,655	0.00%
2023/03/02	0.1	244.00	9	245.50	241.00	-8.9	15,599	-0.06%
2023/03/01	15.2	244.95	6	242.83	244.50	9.2	15,637	0.06%
2023/02/24	3	237.50	6	238.92	239.00	-3	15,651	-0.02%
2023/02/23	1	233.50	1	235.50	234.00	0	16,017	0.00%
2023/02/22	7	239.86	17	237.44	242.00	-10	15,983	-0.06%
2023/02/21	10	239.00	6.6	236.90	239.00	3.5	16,267	0.02%
2023/02/20	8.3	234.91	2.1	233.00	236.00	6.2	16,383	0.04%
2023/02/17	3	239.00	3.2	236.41	232.50	-0.2	16,529	0.00%
2023/02/16	9	237.83	9	238.28	240.00	0	16,582	0.00%
2023/02/15	5	236.70	2.4	236.54	234.50	2.6	16,915	0.02%
2023/02/14	1	236.00	1.3	235.27	233.50	-0.3	17,106	0.00%
2023/02/13	5	235.90	5.2	234.26	237.00	-0.2	17,575	0.00%
2023/02/10	5.1	234.35	4.9	232.13	229.00	0.3	18,189	0.00%
2023/02/09	11	234.55	11	232.50	230.00	0	18,423	0.00%
2023/02/08	7.2	221.61	7	220.50	219.00	0.2	18,190	0.00%
2023/02/07	3	219.17	2	216.75	217.00	1	18,165	0.01%
2023/02/03	7	215.64	8.1	214.69	212.50	-1.1	18,329	-0.01%
2023/02/02	9	216.89	9	217.11	214.00	0	18,361	0.00%
2023/02/01	9	218.11	9	216.22	212.50	0	18,399	0.00%
2023/01/31	3	200.50	3	199.33	212.50	0	18,251	0.00%
2023/01/30	11.3	211.38	11	208.32	200.00	0.3	18,022	0.00%
2023/01/17	17	197.32	18	197.06	205.50	-1	17,738	-0.01%
2023/01/16	6	180.58	6	182.00	187.00	0	17,413	0.00%
2023/01/13	5	180.60	5	181.20	180.00	0	17,381	0.00%
2023/01/12	4.2	181.90	8	184.69	180.00	-3.9	17,521	-0.02%
2023/01/11	13	186.88	10	186.25	186.00	3	17,472	0.02%
2023/01/10	9.1	185.81	8	183.56	181.50	1.1	17,540	0.01%
2023/01/09	4	187.50	4	187.00	183.00	0	17,679	0.00%
2023/01/06	10	183.35	9	183.78	183.50	1	17,642	0.01%
2023/01/05	3	184.33	2	183.50	179.00	1	17,648	0.01%
2023/01/04	7	190.07	7	189.86	186.00	0	17,784	0.00%
2023/01/03	11	185.86	11	185.86	193.50	0	17,906	0.00%
2022/12/30	34	183.46	35	185.03	188.00	-1	18,202	-0.01%
2022/12/29	18	170.67	18	169.14	179.50	0	18,410	0.00%
2022/12/28	26	170.81	26	171.83	171.50	0	18,224	0.00%
2022/12/27	6	173.83	6	174.92	172.50	0	18,331	0.00%
2022/12/26	11	183.05	15	178.63	174.00	-4	18,266	-0.02%
2022/12/23	6	178.58	9	179.83	183.50	-3	18,174	-0.02%
2022/12/22	7	174.07	7	175.36	171.00	0	17,821	0.00%
2022/12/21	25	169.88	24.1	170.91	167.50	0.9	17,658	0.01%
2022/12/20	24	178.35	25	178.38	168.00	-1	17,592	-0.01%
2022/12/19	7	171.00	2	171.25	171.50	5	17,281	0.03%
2022/12/16	8	171.94	11	173.64	169.00	-3	17,330	-0.02%
2022/12/15	15	179.50	9	178.44	178.50	6	17,300	0.03%
2022/12/14	9	168.22	13	170.69	178.50	-4	17,038	-0.02%
2022/12/13	2.1	165.48	1	164.00	162.50	1.1	16,940	0.01%
2022/12/12	7	170.64	6	168.50	166.00	1	16,904	0.01%
2022/12/09	8	174.69	19	175.24	171.00	-11	16,826	-0.07%
2022/12/08	25.1	165.80	21	165.14	171.00	4.1	16,541	0.02%
2022/12/07	6	164.17	6	164.83	164.00	0	16,413	0.00%
2022/12/06	1	167.00	0	0.00	166.50	1	16,349	0.01%
2022/12/05	2	169.25	1	167.50	166.50	1	16,450	0.01%
2022/12/02	14	167.07	7	167.00	165.00	7	16,512	0.04%
2022/12/01	3	167.83	7	168.57	167.00	-4	16,564	-0.02%
2022/11/30	6	164.25	7	166.21	162.50	-1	16,455	-0.01%
2022/11/29	2.3	162.57	1	161.00	159.00	1.3	16,244	0.01%
2022/11/28	9	158.83	7.1	161.00	164.00	1.9	16,447	0.01%
2022/11/25	11.6	166.02	9	167.17	161.50	2.6	16,665	0.02%
2022/11/24	23	159.48	29	159.26	163.00	-6	16,443	-0.04%
2022/11/23	1	147.50	2	148.50	148.50	-1	16,101	-0.01%
2022/11/22	12	146.63	10	149.00	146.50	2	16,075	0.01%
2022/11/21	16	155.03	14	155.61	150.50	2	16,110	0.01%
2022/11/18	6	147.67	7.1	147.87	146.00	-1.1	15,705	-0.01%
2022/11/17	35.1	153.07	34	152.09	152.50	1.1	15,663	0.01%
2022/11/16	4	147.25	4	148.00	150.50	0	15,234	0.00%
2022/11/15	1	144.00	3	145.50	146.50	-2	15,095	-0.01%
2022/11/14	6	147.75	5	147.40	149.50	1	15,105	0.01%
2022/11/11	17.1	145.90	21	143.24	145.00	-4	15,192	-0.03%
2022/11/10	26	137.12	23	136.98	136.50	3	14,882	0.02%
2022/11/09	24	146.67	26	147.71	138.50	-2	14,565	-0.01%
2022/11/08	30	147.72	30.2	145.52	141.00	-0.2	13,981	0.00%
2022/11/07	37	138.68	38.2	140.09	146.00	-1.2	13,448	-0.01%
2022/11/04	5	128.70	7.3	130.66	133.00	-2.3	13,181	-0.02%
2022/11/03	5	121.10	5	120.30	121.00	0	12,956	0.00%
2022/11/02	7	121.43	6	121.67	119.50	1	12,825	0.01%
2022/11/01	4.5	117.67	3	119.17	120.00	1.5	12,621	0.01%
2022/10/31	4	117.88	4	120.25	117.00	0	12,485	0.00%
2022/10/28	7	114.86	8	113.56	113.00	-1	12,307	-0.01%
2022/10/27	4	109.63	7	111.79	115.50	-3	12,127	-0.02%
2022/10/26	5	104.90	4	103.63	105.00	1	11,987	0.01%
2022/10/25	8	107.88	8	107.44	105.00	0	12,115	0.00%
2022/10/24	9	112.50	10	111.60	108.00	-1	12,028	-0.01%
2022/10/21	8	111.63	8	110.94	111.50	0	11,999	0.00%
2022/10/20	2	111.50	2	117.00	115.00	0	11,822	0.00%
2022/10/18	4	126.13	4	123.38	122.00	0	11,429	0.00%
2022/10/17	3	120.67	2	121.25	122.50	1	11,074	0.01%
2022/10/14	2	121.50	0	0.00	127.00	2	10,824	0.02%
2022/10/13	3	119.67	5	118.10	115.50	-2	10,775	-0.02%
2022/10/12	19	122.42	18	121.92	123.50	1	10,604	0.01%
2022/10/11	5.1	125.49	5	126.40	123.00	0.1	10,259	0.00%
2022/10/07	18	136.58	13	136.04	130.50	5	9,932	0.05%
2022/10/06	15	132.20	16	133.00	140.00	-1	9,251	-0.01%
2022/10/05	2	120.75	0	0.00	127.50	2	8,418	0.02%
2022/10/04	1	109.00	1	112.00	116.00	0	8,242	0.00%
2022/10/03	0	0.00	3	104.00	107.00	-3	8,050	-0.04%
2022/09/30	2	99.15	1	99.90	105.00	1	7,969	0.01%
2022/09/29	2	105.50	0	0.00	102.50	2	7,855	0.03%
2022/09/28	0	0.00	1	102.00	102.00	-1	7,813	-0.01%
2022/09/27	1	105.00	1	105.00	108.50	0	7,744	0.00%
2022/09/26	0	0.00	4	104.50	103.00	-4	7,655	-0.05%
2022/09/23	6	112.00	1	115.00	107.50	5	7,572	0.07%
2022/09/22	1	110.00	1	113.50	115.00	0	7,463	0.00%
2022/09/21	3	109.00	1	108.50	109.00	2	7,371	0.03%
2022/09/20	5	113.00	5	114.00	113.50	0	7,330	0.00%
2022/09/16	3	112.00	4	113.75	114.50	-1	7,200	-0.01%
2022/09/15	5	113.00	5	114.40	113.50	0	7,211	0.00%
2022/09/14	2	112.50	1	112.50	112.50	1	7,138	0.01%
2022/09/12	5	117.10	7	117.64	116.00	-2	6,983	-0.03%
2022/09/08	3	114.17	5	114.70	115.50	-2	6,819	-0.03%
2022/09/07	6	110.25	6	112.50	113.50	0	6,746	0.00%
2022/09/05	1	111.50	1	110.50	111.00	0	6,550	0.00%
2022/09/02	5	117.50	3	120.17	111.00	2	6,382	0.03%
2022/09/01	6	116.42	8	115.06	113.00	-2	6,102	-0.03%
2022/08/31	7	110.71	6	107.42	114.00	1	5,722	0.02%
2022/08/30	14	99.04	14	98.15	104.00	0	5,515	0.00%
2022/08/29	1	94.60	3	95.43	94.90	-2	5,373	-0.04%
2022/08/26	5	95.36	5	96.40	96.40	0	5,309	0.00%
2022/08/25	6	89.05	6	90.52	91.80	0	5,105	0.00%
2022/08/24	17	89.04	17	88.54	87.50	0	4,994	0.00%
2022/08/23	7	88.39	6	88.92	88.80	1	4,887	0.02%
2022/08/22	0	0.00	0.2	90.00	89.10	-0.2	4,836	0.00%
2022/08/19	4	90.38	5	91.04	92.40	-1	4,832	-0.02%
2022/08/18	7.2	87.90	6	88.90	89.20	1.2	4,704	0.03%
2022/08/17	0	0.00	3	81.70	85.90	-3	4,502	-0.07%
2022/08/16	2	79.50	3	79.83	81.70	-1	4,499	-0.02%
2022/08/15	6	78.23	0	0.00	79.60	6	4,497	0.13%
2022/08/12	2	82.55	2	81.05	81.30	0	4,427	0.00%
2022/08/11	1	83.20	0	0.00	85.20	1	4,102	0.02%
2022/08/05	1	79.30	0	0.00	78.70	1	3,627	0.03%
2022/08/04	0	0.00	2	78.40	78.90	-2	3,567	-0.06%
2022/08/03	4	80.18	25	79.34	79.40	-21	3,511	-0.60%
2022/08/02	27	83.02	6	83.52	83.40	21	3,405	0.62%
2022/08/01	31	79.81	30	84.93	85.40	1	3,253	0.03%
2022/07/28	1	71.20	2	70.75	71.50	-1	2,846	-0.04%
2022/07/25	0	0.00	0.1	68.20	68.50	-0.1	2,642	0.00%
2022/07/22	4	67.20	4	68.00	68.40	0	2,622	0.00%
2022/07/21	2	67.55	0	0.00	67.90	2	2,602	0.08%
2022/07/20	1.1	68.23	2	66.30	67.30	-0.9	2,532	-0.04%
2022/07/19	1	64.30	0	0.00	64.70	1	2,385	0.04%
2022/07/08	1	55.60	0	0.00	56.30	1	2,295	0.04%
2022/06/30	1	62.00	0	0.00	61.20	1	2,464	0.04%
2022/06/22	1	66.00	0	0.00	66.20	1	2,563	0.04%
2022/06/14	0	0.00	0.2	66.40	66.00	-0.2	2,789	-0.01%
2022/06/13	0.2	71.90	1	72.20	72.00	-0.9	2,754	-0.03%
2022/06/10	1	72.00	3	71.27	72.00	-2	2,767	-0.07%
2022/06/09	0	0.00	2	69.00	68.90	-2	2,724	-0.07%
2022/06/08	0	0.00	1	67.50	66.90	-1	2,787	-0.04%
2022/06/07	0	0.00	2	66.20	65.90	-2	2,823	-0.07%
2022/06/06	0	0.00	5	66.22	65.40	-5	2,960	-0.17%
2022/06/02	6	65.77	0	0.00	65.30	6	3,014	0.20%
2022/06/01	0	0.00	23	64.09	64.80	-23	3,016	-0.76%
2022/05/31	6	63.33	3	63.70	63.50	3	3,003	0.10%
2022/05/27	0	0.00	1	65.50	65.80	-1	2,909	-0.03%
2022/05/26	1	66.40	1	65.20	65.50	0	2,852	0.00%
2022/05/25	1	64.80	6	65.92	66.00	-5	2,734	-0.18%
2022/05/23	0	0.00	11	60.20	60.20	-11	2,434	-0.45%
2022/05/20	0	0.00	15	55.13	54.80	-15	2,369	-0.63%
2022/05/05	0	0.00	1	56.50	56.30	-1	2,331	-0.04%
2022/04/27	3	50.87	3	51.37	52.10	0	2,281	0.00%
2022/04/26	0	0.00	2	53.60	53.10	-2	2,272	-0.09%
2022/04/25	3	52.97	1	53.20	52.90	2	2,273	0.09%
2022/04/20	7	54.80	0	0.00	54.90	7	2,255	0.31%
2022/04/19	1	55.00	0	0.00	55.50	1	2,249	0.04%
2022/04/15	5	55.38	0	0.00	54.70	5	2,228	0.22%
2022/04/14	5	57.54	0	0.00	56.70	5	2,207	0.23%
2022/04/13	21	58.97	0	0.00	58.10	21	2,192	0.96%
2022/04/12	12	59.29	0	0.00	58.80	12	2,171	0.55%
2022/04/11	1	61.80	0.4	61.00	59.70	0.6	2,170	0.03%
2022/04/08	0	0.00	2.1	66.22	66.30	-2.1	2,101	-0.10%
2022/04/07	2	65.00	0	0.00	63.80	2	2,077	0.10%
2022/04/06	4	68.83	0	0.00	66.30	4	2,061	0.19%
2022/04/01	3	67.47	0	0.00	67.60	3	1,982	0.15%
2022/03/28	0	0.00	4	71.40	70.50	-4	1,846	-0.22%
2022/03/25	4	67.85	2	68.00	67.30	2	1,744	0.11%
2022/03/24	0	0.00	4	70.58	70.50	-4	1,733	-0.23%
2022/03/22	1	67.40	1	67.50	68.50	0	1,558	0.00%
2022/03/21	0	0.00	7	66.16	68.20	-7	1,475	-0.47%
2022/03/18	5	66.08	1	65.50	64.60	4	1,337	0.30%
2022/03/17	0	0.00	3	59.70	61.00	-3	1,188	-0.25%
2022/03/16	0.5	61.20	0	0.00	58.90	0.5	1,164	0.04%
2022/03/14	3	64.17	0	0.00	65.20	3	1,054	0.28%
2022/03/11	1	63.50	1	64.10	65.30	0	991	0.00%
2022/03/09	3	62.47	4	63.60	62.00	-1	839	-0.12%
2022/03/08	3	58.00	0	0.00	57.90	3	699	0.43%
2022/03/07	0	0.00	4	56.80	56.30	-4	619	-0.65%
2022/03/03	0	0.00	1	54.10	54.00	-1	591	-0.17%
2022/02/25	1	49.90	0	0.00	49.75	1	614	0.16%
2022/02/15	1	51.40	0	0.00	50.30	1	721	0.14%
2022/01/11	1	56.60	0	0.00	55.80	1	905	0.11%
2021/12/29	0	0.00	1	63.50	63.30	-1	829	-0.12%
2021/12/17	1	61.10	0	0.00	61.70	1	699	0.14%
2021/12/06	0	0.00	1	60.60	60.40	-1	653	-0.15%
2021/12/03	1	62.30	1	62.20	61.00	0	638	0.00%
2021/11/19	1	58.20	2	57.95	58.00	-1	500	-0.20%
2021/11/10	1	52.90	0	0.00	53.30	1	415	0.24%
2021/11/09	1	54.80	1	55.20	54.70	0	396	0.00%
2021/08/26	0	0.00	1	46.80	46.50	-1	384	-0.26%
2021/08/23	1	47.50	0	0.00	47.70	1	378	0.26%
2021/08/02	0	0.00	1	51.10	51.70	-1	428	-0.23%
2021/07/28	0	0.00	2	49.50	49.00	-2	421	-0.47%
2021/07/27	2	50.25	0	0.00	50.10	2	441	0.45%
2021/06/10	1	46.65	0	0.00	46.85	1	586	0.17%
2021/05/04	2	50.50	0	0.00	48.85	2	641	0.31%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/29	3	53.00	0	0.00	53.00	3	735	0.41%
2021/04/26	0	0.00	2	53.50	53.50	-2	764	-0.26%
2021/04/22	2	54.00	0	0.00	53.30	2	785	0.25%
2021/04/21	2	54.80	3	54.70	54.60	-1	803	-0.12%
2021/04/20	1	56.30	0	0.00	56.30	1	839	0.12%
2021/04/19	4	57.95	0	0.00	57.60	4	835	0.48%
2021/04/16	1	56.20	1	56.60	56.80	0	798	0.00%
2021/04/01	0	0.00	1	56.20	56.60	-1	846	-0.12%
2021/03/30	0	0.00	1	55.50	55.70	-1	835	-0.12%
2021/03/17	1	54.00	0	0.00	53.40	1	837	0.12%
2021/03/02	0	0.00	1	52.50	52.40	-1	876	-0.11%
2021/02/22	0	54.00	0	0.00	54.10	0	914	0.00%
2021/02/03	1	52.30	0	0.00	52.30	1	950	0.11%
2021/02/02	1	53.70	0	0.00	53.00	1	960	0.10%
2021/01/28	0	0.00	1	59.20	58.20	-1	957	-0.10%
2021/01/22	1	59.00	0	0.00	59.90	1	920	0.11%
2021/01/21	1	55.10	0	0.00	56.30	1	825	0.12%
2021/01/15	0	0.00	1	56.40	56.50	-1	781	-0.13%
2021/01/13	5	61.06	4	60.73	60.00	1	737	0.14%
2020/12/31	0	0.00	1	55.00	55.00	-1	583	-0.17%
2020/12/28	1	53.30	2	53.25	52.90	-1	563	-0.18%
2020/12/23	1	50.50	1	50.90	50.90	0	572	0.00%
2020/12/22	1	51.60	4	50.90	50.50	-3	604	-0.50%
2020/12/21	3	52.70	0	0.00	51.90	3	611	0.49%
2020/12/10	1	52.20	0	0.00	52.50	1	616	0.16%
2020/12/04	0	0.00	1	55.90	55.90	-1	628	-0.16%
2020/11/27	0	0.00	1	55.30	55.20	-1	648	-0.15%
2020/11/26	1	56.80	0	0.00	55.30	1	656	0.15%
2020/11/24	0	0.00	2	56.65	56.00	-2	648	-0.31%
2020/11/10	2	54.20	1	53.00	53.10	1	742	0.13%
2020/11/06	0	0.00	1	49.90	49.95	-1	723	-0.14%
2020/11/03	1	48.00	0	0.00	50.20	1	803	0.12%
2020/10/20	0	0.00	1	50.40	50.40	-1	1,009	-0.10%
2020/10/19	0	0.00	2	50.40	50.80	-2	1,051	-0.19%
2020/10/15	0	0.00	8	50.40	49.45	-8	1,158	-0.69%
2020/09/28	0	0.00	1	53.60	53.80	-1	1,884	-0.05%
2020/09/25	2	52.25	2	50.20	50.20	0	1,895	0.00%
2020/09/21	0	0.00	1	58.40	58.40	-1	2,180	-0.05%
2020/09/17	0	0.00	1	58.60	58.80	-1	2,189	-0.05%
2020/09/08	1	56.80	1	57.30	57.00	0	2,334	0.00%
2020/08/31	1	58.90	0	0.00	59.40	1	2,661	0.04%
2020/08/24	0	0.00	3	56.80	56.30	-3	2,840	-0.11%
2020/08/20	1	58.30	1	58.00	56.20	0	2,942	0.00%
2020/08/19	0	0.00	2	62.70	62.00	-2	2,946	-0.07%
2020/08/14	2	62.20	0	0.00	62.20	2	3,187	0.06%
2020/08/11	1	62.80	1	63.40	61.90	0	3,533	0.00%
2020/08/10	1	64.50	0	0.00	63.10	1	3,551	0.03%
2020/08/05	1	67.60	1	68.10	69.30	0	3,682	0.00%
2020/08/04	0	0.00	3	67.77	67.50	-3	3,705	-0.08%
2020/08/03	1	67.60	2	67.10	67.10	-1	3,754	-0.03%
2020/07/31	1	66.30	0	0.00	66.20	1	3,784	0.03%
2020/07/29	1	67.00	0	0.00	67.40	1	3,866	0.03%
2020/07/27	1	69.50	0	0.00	69.50	1	3,896	0.03%
2020/07/23	1	71.90	1	72.40	71.80	0	3,912	0.00%
2020/07/22	2	71.20	2	71.50	71.70	0	3,936	0.00%
2020/07/17	1	74.70	0	0.00	69.50	1	3,862	0.03%
2020/07/16	3	73.77	5	74.70	75.30	-2	3,786	-0.05%
2020/07/15	4	70.80	3	70.57	68.50	1	3,581	0.03%
2020/07/13	0	0.00	2	70.10	69.30	-2	3,568	-0.06%
2020/07/10	2	65.00	0	0.00	68.10	2	3,601	0.06%
2020/07/07	0	0.00	1	69.10	68.80	-1	3,634	-0.03%
2020/07/02	10	71.19	8	71.90	70.60	2	3,803	0.05%
2020/07/01	0	0.00	2	69.00	69.90	-2	3,767	-0.05%
2020/06/19	1	64.20	1	64.70	64.50	0	4,140	0.00%
2020/06/17	0	0.00	1	68.00	67.60	-1	4,197	-0.02%
2020/06/15	0	0.00	2	64.25	62.80	-2	4,247	-0.05%
2020/06/12	0	0.00	1	64.10	65.00	-1	4,313	-0.02%
2020/06/11	0	0.00	1	66.50	66.70	-1	4,325	-0.02%
2020/06/09	2	65.75	1	66.10	65.70	1	4,398	0.02%
2020/06/08	1	73.40	0	0.00	73.00	1	4,344	0.02%
2020/06/05	1	73.50	2	72.80	72.90	-1	4,397	-0.02%
2020/06/04	0	0.00	1	74.60	73.50	-1	4,438	-0.02%
2020/06/03	2	73.50	0	0.00	73.80	2	4,378	0.05%
2020/05/28	0	0.00	1	73.40	72.20	-1	4,392	-0.02%
2020/05/27	1	75.30	0	0.00	73.00	1	4,437	0.02%
2020/05/26	2	73.60	3	74.27	74.90	-1	4,450	-0.02%
2020/05/25	0	0.00	4	72.10	74.60	-4	4,551	-0.09%
2020/05/22	8	73.61	4	71.43	71.00	4	4,608	0.09%
2020/05/21	2	73.45	8	73.48	75.50	-6	4,741	-0.13%
2020/05/20	19	71.38	18	71.82	71.50	1	4,852	0.02%
2020/05/19	5	67.30	3	67.00	68.70	2	4,954	0.04%
2020/05/18	0	0.00	4	62.78	63.20	-4	5,033	-0.08%
2020/05/15	7	64.16	1	63.00	62.50	6	5,026	0.12%
2020/05/13	3	68.33	3	68.93	68.00	0	5,074	0.00%
2020/05/12	0	0.00	5	66.00	70.10	-5	5,061	-0.10%
2020/05/11	2	66.75	1	65.70	65.60	1	5,073	0.02%
2020/05/08	1	67.30	0	0.00	65.70	1	5,099	0.02%
2020/05/07	1	65.00	0	0.00	66.10	1	5,126	0.02%
2020/05/06	0	0.00	2	64.15	63.40	-2	5,214	-0.04%
2020/05/05	3	65.33	2	63.75	64.20	1	5,346	0.02%
2020/05/04	1	63.10	2	63.25	62.90	-1	5,361	-0.02%
2020/04/30	2	64.30	0	0.00	64.20	2	5,439	0.04%
2020/04/28	7	64.47	0	0.00	63.40	7	5,574	0.13%
2020/04/27	10	63.48	5	64.30	64.30	5	5,709	0.09%
2020/04/24	1	61.40	0	0.00	60.60	1	5,701	0.02%
2020/04/23	7	61.86	10	61.21	61.10	-3	5,762	-0.05%
2020/04/22	0	0.00	1	61.00	61.30	-1	5,806	-0.02%
2020/04/21	0	0.00	8	63.44	62.00	-8	5,838	-0.14%
2020/04/15	0	0.00	1	63.10	63.60	-1	6,290	-0.02%
2020/04/13	2	60.70	0	0.00	59.60	2	6,433	0.03%
2020/04/09	1	60.00	0	0.00	59.10	1	6,428	0.02%
2020/04/07	2	58.45	0	0.00	59.00	2	6,280	0.03%
2020/04/06	1	52.10	0	0.00	56.40	1	6,211	0.02%
2020/04/01	2	50.75	0	0.00	51.30	2	6,123	0.03%
2020/03/31	2	49.33	1	49.65	49.45	1	6,107	0.02%
2020/03/30	3	47.10	7	46.17	48.45	-4	6,018	-0.07%
2020/03/27	4	49.46	1	48.30	47.10	3	5,993	0.05%
2020/03/26	6	46.93	6	46.65	47.75	0	5,868	0.00%
2020/03/25	10	44.04	9	44.28	43.45	1	5,762	0.02%
2020/03/24	2	41.00	2	40.00	41.60	0	5,666	0.00%
2020/03/23	1	37.80	1	38.30	37.90	0	5,622	0.00%
2020/03/18	5	45.42	5	45.23	44.50	0	5,515	0.00%
2020/03/17	0	0.00	3	46.50	44.85	-3	5,438	-0.06%
2020/03/16	5	52.70	0	0.00	49.80	5	5,348	0.09%
2020/03/13	0	0.00	2	52.30	55.30	-2	5,276	-0.04%
2020/03/09	0	0.00	1	67.50	63.60	-1	4,903	-0.02%
2020/03/05	1	72.70	1	72.30	72.20	0	4,809	0.00%
2020/03/03	1	73.40	4	73.50	71.20	-3	4,738	-0.06%
2020/02/27	13	71.56	14	70.20	70.20	-1	4,637	-0.02%
2020/02/26	1	73.70	1	76.80	73.70	0	4,569	0.00%
2020/02/25	60	79.05	50	77.98	77.60	10	4,464	0.22%
2020/02/24	3	78.73	4	79.55	78.00	-1	4,310	-0.02%
2020/02/21	11	84.23	6	84.98	82.60	5	4,194	0.12%
2020/02/20	11	83.50	10	83.02	85.00	1	3,978	0.03%
2020/02/19	4	78.95	1	79.40	79.00	3	3,731	0.08%
2020/02/18	4	76.63	3	76.67	74.60	1	3,429	0.03%
2020/02/17	0	0.00	1	72.40	72.10	-1	3,200	-0.03%
2020/02/14	1	73.20	0	0.00	73.20	1	3,157	0.03%
2020/02/11	1	73.10	0	0.00	72.20	1	2,930	0.03%
2020/02/07	3	74.40	0	0.00	72.30	3	2,770	0.11%
2020/02/06	0	0.00	1	75.00	76.00	-1	2,679	-0.04%
2020/02/05	0	0.00	3	74.63	74.50	-3	2,541	-0.12%
2020/02/04	1	71.50	0	0.00	71.70	1	2,382	0.04%
2020/02/03	3	69.00	0	0.00	68.90	3	2,271	0.13%
2020/01/31	0	0.00	2	71.10	72.60	-2	2,169	-0.09%
2020/01/20	1	83.40	2	82.60	86.00	-1	1,936	-0.05%
2020/01/17	1	78.30	1	77.50	79.00	0	1,749	0.00%
2020/01/16	0	0.00	1	79.70	78.90	-1	1,688	-0.06%
2020/01/15	1	79.20	3	79.23	79.90	-2	1,601	-0.12%
2020/01/14	12	77.78	8	76.95	79.10	4	1,518	0.26%
2020/01/13	8	77.41	8.3	76.59	78.00	-0.3	1,434	-0.02%
2020/01/10	0	0.00	2	70.30	71.90	-2	1,230	-0.16%
2020/01/09	3	70.27	3	71.23	71.20	0	1,164	0.00%
2020/01/08	18	69.35	20	70.64	70.90	-2	1,002	-0.20%
2020/01/07	17	63.49	17	64.16	64.50	0	730	0.00%
2020/01/06	0	0.00	1	59.70	59.90	-1	540	-0.19%
2020/01/03	4	56.60	0	0.00	58.00	4	484	0.83%
2019/12/30	1	52.40	0	0.00	52.40	1	378	0.26%
2019/12/27	0	0.00	8	53.35	53.70	-8	357	-2.24%
2019/12/25	4	53.40	14	52.71	54.50	-10	277	-3.61%
2019/12/23	3	49.85	3	49.45	49.30	0	211	0.00%
2019/12/10	0	0.00	6	45.20	45.30	-6	144	-4.17%
2019/11/28	1	45.00	0	0.00	45.25	1	134	0.75%
2019/11/21	5	42.70	0	0.00	43.00	5	100	5.00%
2019/04/29	2	45.25	0	0.00	44.75	2	217	0.92%
2019/03/15	0	0.00	1	47.95	47.90	-1	170	-0.59%
2019/02/21	1	43.60	0	0.00	43.70	1	120	0.83%
2019/01/17	2	37.80	0	0.00	37.35	2	85	2.35%
2018/12/24	0	0.00	2	36.50	37.50	-2	141	-1.41%
2018/12/17	0	0.00	2	38.40	38.20	-2	151	-1.32%
2018/11/01	0	0.00	1	35.80	35.80	-1	314	-0.32%
2018/10/30	0	0.00	5	34.15	34.25	-5	318	-1.57%
2018/10/26	0	0.00	1	34.00	34.50	-1	325	-0.31%
2018/10/24	1	36.90	0	0.00	36.30	1	330	0.30%
2018/10/18	0	0.00	1	37.20	37.30	-1	418	-0.24%
2018/10/12	0	37.65	0	0.00	37.70	0	445	0.00%
2018/10/05	1	43.00	1	42.20	42.80	0	429	0.00%
2018/10/02	0	0.00	1	47.45	47.60	-1	451	-0.22%
2018/09/12	1	48.80	1	48.10	48.10	0	636	0.00%
2018/09/11	0	0.00	1	48.65	48.65	-1	637	-0.16%
2018/08/30	0	0.00	1	52.00	52.80	-1	654	-0.15%
2018/08/29	1	51.90	1	51.30	51.00	0	635	0.00%
2018/08/07	0	0.00	1	50.40	50.30	-1	596	-0.17%
2018/08/01	0	0.00	1	51.50	50.60	-1	587	-0.17%
2018/07/31	0	0.00	1	51.30	51.60	-1	582	-0.17%
2018/07/30	1	51.20	0	0.00	51.00	1	578	0.17%
2018/07/26	1	52.60	0	0.00	52.90	1	558	0.18%
2018/07/25	2	54.15	0	0.00	51.60	2	517	0.39%
2018/07/16	0	0.00	1	50.00	49.85	-1	465	-0.21%
2018/07/11	0	0.00	7	50.50	49.25	-7	461	-1.52%
2018/06/26	0	0.00	1	46.30	47.60	-1	373	-0.27%
2018/06/22	1	48.20	0	0.00	48.20	1	362	0.28%
2018/06/19	0	0.00	26	46.03	45.45	-26	348	-7.47%
2018/06/15	4	47.03	0	0.00	46.20	4	347	1.15%
2018/06/06	1	46.10	0	0.00	45.90	1	302	0.33%
2018/05/28	0	0.00	1	44.80	44.10	-1	311	-0.32%
2018/05/25	0	0.00	1	42.70	43.05	-1	311	-0.32%
2018/05/18	0	0.00	41	42.36	42.70	-41	349	-11.73%
2018/05/17	0	0.00	21	42.71	42.50	-21	351	-5.97%
2018/05/09	0	0.00	1	44.20	43.70	-1	373	-0.27%
2018/05/08	1	42.00	0	0.00	42.05	1	377	0.27%
2018/05/03	0	0.00	1	42.60	42.50	-1	392	-0.25%
2018/05/02	2	42.70	0	0.00	42.55	2	399	0.50%
2018/04/26	1	43.60	0	0.00	43.40	1	435	0.23%
2018/04/24	1	44.40	0	0.00	44.35	1	461	0.22%
2018/04/19	0.2	45.00	0	0.00	45.10	0.2	602	0.03%
2018/04/16	0	48.00	0	0.00	47.85	0	644	0.00%
2018/04/13	0	0.00	1	48.45	48.60	-1	640	-0.16%
2018/04/10	1	45.80	0	0.00	45.05	1	576	0.17%
2018/03/23	1	43.55	1	45.00	44.20	0	558	0.00%
2018/03/22	1	44.55	0	0.00	44.20	1	566	0.18%
2018/03/20	0	0.00	1	44.45	44.15	-1	568	-0.18%
2018/03/14	1	43.05	0	0.00	43.65	1	558	0.18%
2018/03/05	2	42.80	1	42.90	42.70	1	518	0.19%
2018/03/01	1	43.70	0	0.00	43.70	1	515	0.19%
2018/02/27	0	0.00	1	43.65	43.55	-1	513	-0.19%
2018/02/26	2	43.83	0	0.00	44.00	2	511	0.39%
2018/02/09	1	38.75	1	38.15	38.40	0	481	0.00%
2018/02/07	1	40.00	0	0.00	39.65	1	479	0.21%
2018/02/06	0	0.00	1	38.60	38.50	-1	480	-0.21%
2018/01/29	0	44.20	2	44.18	44.15	-2	461	-0.43%
2018/01/23	5	45.89	3	44.80	44.50	2	442	0.45%
2018/01/22	0	0.00	11	43.04	43.50	-11	419	-2.62%
2018/01/19	1	45.45	2	43.83	43.85	-1	416	-0.24%
2018/01/18	0	0.00	1	45.10	45.15	-1	403	-0.25%
2018/01/16	2	47.05	2	46.00	45.95	0	353	0.00%
2018/01/15	16	44.59	2	45.35	45.90	14	313	4.46%