高力 (8996)-凱基-敦北券商分點個股進出

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)

可現股當沖

股價
315.5
漲跌
▲6.0
漲幅
+1.94%
成交量
2,154張
產業
上市電機機械類股
327人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/12/17	2	310.50	2	314.00	315.50	0	3,214	0.00%
2024/12/16	9.1	323.55	8	313.50	309.50	1.1	3,216	0.03%
2024/12/13	3	328.17	3	330.83	330.00	0	3,212	0.00%
2024/12/12	8	340.00	7	334.50	326.50	1	3,243	0.03%
2024/12/11	3	334.33	3	336.50	335.00	0	3,311	0.00%
2024/12/10	2	340.00	1	335.50	335.50	1	3,384	0.03%
2024/12/09	2	335.50	2	339.25	340.50	0	3,541	0.00%
2024/12/06	4	345.25	4	343.00	343.00	0	3,668	0.00%
2024/12/05	0	0.00	4	347.00	347.00	-4	3,692	-0.11%
2024/12/04	2	353.75	1	351.50	351.50	1	3,720	0.03%
2024/12/03	5	353.60	4	352.38	349.50	1	3,749	0.03%
2024/12/02	0	0.00	16	351.16	353.00	-16	3,717	-0.43%
2024/11/29	1	335.00	1	338.50	339.50	0	3,689	0.00%
2024/11/28	4	323.25	4	323.38	319.50	0	3,683	0.00%
2024/11/26	2	325.50	1	324.00	322.50	1	3,696	0.03%
2024/11/25	2	329.25	1	332.50	333.50	1	3,693	0.03%
2024/11/21	0	0.00	1	345.50	332.00	-1	3,675	-0.03%
2024/11/20	5	346.10	4	341.88	341.00	1	3,623	0.03%
2024/11/19	0	0.00	6	340.17	342.50	-6	3,495	-0.17%
2024/11/18	28.1	315.02	23	320.70	311.50	5.1	3,369	0.15%
2024/11/15	2	314.25	3	316.50	323.50	-1	3,167	-0.03%
2024/11/14	3	300.33	2	294.50	294.50	1	3,101	0.03%
2024/11/13	2	305.00	0	0.00	308.50	2	3,066	0.07%
2024/11/12	3	303.33	1	304.00	301.50	2	3,117	0.06%
2024/11/08	1	306.00	1	305.50	305.50	0	3,152	0.00%
2024/11/07	1	311.00	1	309.00	309.00	0	3,184	0.00%
2024/11/06	1	307.50	1	312.00	313.00	0	3,243	0.00%
2024/11/05	4	307.50	4	304.38	304.00	0	3,242	0.00%
2024/11/04	4	307.50	5.3	306.67	309.50	-1.3	3,342	-0.04%
2024/11/01	5.1	304.62	5	306.60	305.00	0.1	3,317	0.00%
2024/10/28	5	327.60	5	325.50	325.50	0	3,358	0.00%
2024/10/25	1	334.50	1	331.50	332.50	0	3,397	0.00%
2024/10/22	7	346.00	7	343.00	343.00	0	3,458	0.00%
2024/10/21	3	347.00	2	349.50	351.50	1	3,474	0.03%
2024/10/18	1	351.50	1	346.00	346.00	0	3,485	0.00%
2024/10/17	10	351.40	5	349.00	349.00	5	3,504	0.14%
2024/10/16	3	353.33	3	355.00	356.00	0	3,536	0.00%
2024/10/15	11	360.32	0	0.00	359.50	11	3,653	0.30%
2024/10/14	1	340.00	0	0.00	354.00	1	3,695	0.03%
2024/10/11	10	347.45	13	337.27	336.00	-3	3,661	-0.08%
2024/10/09	3	360.67	6	356.50	352.00	-3	3,625	-0.08%
2024/10/08	20	353.98	10	363.05	355.00	10	3,601	0.28%
2024/10/07	6	372.58	1	404.00	351.50	5	3,565	0.14%
2024/10/04	0	0.00	0.2	399.00	390.50	-0.2	3,536	-0.01%
2024/10/01	5	406.50	0	0.00	405.00	5	3,567	0.14%
2024/09/27	11	423.09	0	0.00	415.50	11	3,737	0.29%
2024/09/26	10	429.75	0	0.00	430.00	10	3,765	0.27%
2024/09/25	0	0.00	0.2	425.00	430.00	-0.2	3,833	-0.01%
2024/09/19	0	0.00	10.1	388.61	402.00	-10.1	3,982	-0.25%
2024/09/16	20	386.38	0	0.00	378.50	20	3,941	0.51%
2024/09/12	0	0.00	20	396.13	398.50	-20	3,908	-0.51%
2024/09/11	0.2	383.50	1	383.00	382.50	-0.8	3,898	-0.02%
2024/09/10	23	384.89	2	381.00	371.00	21	3,898	0.54%
2024/09/09	3	387.83	5.3	390.04	399.00	-2.3	3,734	-0.06%
2024/09/06	1	356.50	1	360.00	363.00	0	3,581	0.00%
2024/09/04	3	348.83	1	343.00	345.00	2	3,460	0.06%
2024/09/03	1	364.00	1	366.50	364.50	0	3,402	0.00%
2024/09/02	0	0.00	1	380.00	370.00	-1	3,372	-0.03%
2024/08/30	6	377.92	4.2	372.65	371.50	1.8	3,336	0.05%
2024/08/29	2	358.75	3	361.17	362.50	-1	3,266	-0.03%
2024/08/27	0	0.00	1	363.00	379.00	-1	3,182	-0.03%
2024/08/23	1	358.50	0	0.00	364.50	1	3,299	0.03%
2024/08/22	4	359.00	1	358.00	364.00	3	3,359	0.09%
2024/08/21	0	0.00	1	356.00	356.00	-1	3,444	-0.03%
2024/08/20	1	353.00	1	358.00	359.00	0	3,597	0.00%
2024/08/19	1	345.00	1	352.00	352.00	0	3,590	0.00%
2024/08/15	3	336.33	2	335.25	336.00	1	3,524	0.03%
2024/08/14	0	0.00	1	330.50	338.00	-1	3,509	-0.03%
2024/08/13	1	329.00	1	331.50	334.00	0	3,447	0.00%
2024/08/12	5	333.20	5.2	333.81	331.50	-0.2	3,437	-0.01%
2024/08/08	4	304.00	3	306.83	297.00	1	3,336	0.03%
2024/08/07	1	288.00	3.1	290.13	310.00	-2.1	3,258	-0.06%
2024/08/06	2	281.00	2	279.25	282.00	0	3,215	0.00%
2024/08/05	0.1	295.50	0	0.00	295.50	0.1	3,127	0.00%
2024/08/02	9.2	337.73	21.1	336.61	328.00	-11.9	3,155	-0.38%
2024/08/01	15	364.13	3	364.00	364.00	12	3,163	0.38%
2024/07/31	1	350.50	6	351.33	351.50	-5	3,257	-0.15%
2024/07/30	20	350.48	24	353.60	361.50	-4	3,446	-0.12%
2024/07/29	36.2	342.21	43	341.07	344.50	-6.8	3,674	-0.19%
2024/07/26	6	376.58	6	375.42	374.00	0	3,936	0.00%
2024/07/23	3	381.83	1	389.00	391.00	2	4,067	0.05%
2024/07/22	1.1	379.72	3	374.00	374.00	-1.9	4,325	-0.04%
2024/07/19	2.1	395.38	2	385.00	385.00	0.1	4,523	0.00%
2024/07/18	2	387.25	2	389.50	390.00	0	4,585	0.00%
2024/07/17	3	403.67	2	396.00	396.00	1	4,637	0.02%
2024/07/16	3	410.00	2	400.50	400.50	1	4,716	0.02%
2024/07/15	9.1	438.98	6	409.45	409.00	3	4,773	0.06%
2024/07/12	3.1	450.48	3	454.67	454.00	0.1	4,805	0.00%
2024/07/11	2.1	467.95	1	461.50	461.50	1.1	4,830	0.02%
2024/07/10	3.1	469.03	4	468.63	468.50	-0.9	4,856	-0.02%
2024/07/09	5.2	468.38	5	468.40	473.00	0.2	4,901	0.00%
2024/07/08	3	480.00	3	475.00	475.00	0	4,925	0.00%
2024/07/05	12	480.96	14	481.32	490.00	-2	4,935	-0.04%
2024/07/04	6	485.33	5	487.70	482.50	1	4,945	0.02%
2024/07/03	4	496.13	4.3	494.57	492.00	-0.3	5,028	-0.01%
2024/07/02	1.2	450.30	4	457.13	464.00	-2.9	5,022	-0.06%
2024/07/01	5.2	465.07	13	463.65	450.00	-7.8	5,099	-0.15%
2024/06/28	12	488.38	2	482.00	482.00	10	5,131	0.19%
2024/06/27	2	481.25	2	474.00	474.00	0	5,186	0.00%
2024/06/26	6	470.00	4.1	481.26	486.50	1.9	5,289	0.04%
2024/06/25	13	452.73	14	461.93	469.00	-1	5,370	-0.02%
2024/06/24	4	458.87	6	460.92	464.00	-2	5,556	-0.04%
2024/06/21	4	470.00	2	464.00	464.00	2	5,904	0.03%
2024/06/20	6	472.67	5	479.30	482.00	1	6,245	0.02%
2024/06/19	3.2	471.72	3	474.00	470.00	0.2	6,435	0.00%
2024/06/18	24.4	465.18	13.1	465.63	474.50	11.3	6,671	0.17%
2024/06/17	5	516.00	1	504.00	504.00	4	6,813	0.06%
2024/06/14	2	498.00	0	0.00	505.00	2	6,897	0.03%
2024/06/13	2	488.00	0	0.00	487.00	2	7,132	0.03%
2024/06/12	9	478.89	0	479.00	478.00	9	7,211	0.12%
2024/06/11	10.2	474.14	0	0.00	475.00	10.2	7,311	0.14%
2024/06/07	6.1	471.60	0	480.28	492.00	6.1	7,510	0.08%
2024/06/06	2	475.00	0.2	474.32	479.50	1.8	7,835	0.02%
2024/06/05	15.1	478.77	0	0.00	468.00	15.1	8,037	0.19%
2024/06/03	20	493.23	0.1	495.00	491.00	20	8,401	0.24%
2024/05/31	0	0.00	5	493.00	500.00	-5	8,643	-0.06%
2024/05/30	10	511.60	6	511.67	501.00	4	8,755	0.05%
2024/05/29	24	491.77	24	497.35	498.50	0	8,844	0.00%
2024/05/28	2	499.50	7	494.21	496.00	-5	8,986	-0.06%
2024/05/27	17	512.12	9	511.67	511.00	8	9,008	0.09%
2024/05/24	7	475.29	4	481.63	495.00	3	8,963	0.03%
2024/05/23	1	476.50	0	0.00	478.00	1	8,898	0.01%
2024/05/21	3	431.50	4	433.50	436.00	-1	9,010	-0.01%
2024/05/20	15	427.00	0	0.00	427.00	15	9,061	0.17%
2024/05/16	0	0.00	1	435.00	437.00	-1	9,299	-0.01%
2024/05/15	1	429.00	1	427.00	427.00	0	9,506	0.00%
2024/05/13	4	422.25	2	423.25	424.00	2	10,027	0.02%
2024/05/10	6	421.17	2	422.25	422.50	4	10,277	0.04%
2024/05/09	2	426.00	4	426.63	425.00	-2	10,370	-0.02%
2024/05/07	6.1	403.97	6	407.25	409.00	0.1	10,364	0.00%
2024/05/06	9	409.33	14	412.64	412.00	-5	10,327	-0.05%
2024/05/03	33	424.67	18	428.86	417.00	15	10,210	0.15%
2024/05/02	17	430.00	16	432.09	423.00	1	10,002	0.01%
2024/04/30	5	421.40	123.2	431.43	433.00	-118.2	9,750	-1.21%	大賣/鉅額交易
2024/04/29	5	390.60	5	393.10	394.00	0	9,490	0.00%
2024/04/26	6	386.42	4	386.13	383.50	2	9,403	0.02%
2024/04/25	24	368.00	50	368.92	368.00	-26	9,117	-0.29%
2024/04/24	1	351.50	42.2	361.24	361.50	-41.2	8,882	-0.46%
2024/04/23	41.1	334.45	3	333.83	329.00	38.1	8,794	0.43%
2024/04/22	22.1	339.28	10	342.30	333.50	12.1	8,706	0.14%
2024/04/19	20.3	348.40	5	352.60	351.50	15.3	8,566	0.18%
2024/04/18	0	0.00	4.3	360.13	364.00	-4.3	8,370	-0.05%
2024/04/17	14	337.54	5.2	339.40	335.00	8.8	8,264	0.11%
2024/04/16	22	326.89	12	327.21	327.00	10	8,202	0.12%
2024/04/15	16.1	342.97	12	341.50	337.50	4.1	8,160	0.05%
2024/04/12	7	356.71	6	358.00	360.00	1	8,099	0.01%
2024/04/11	0.1	351.00	0	0.00	356.00	0.1	8,023	0.00%
2024/04/10	2.1	359.05	2	358.25	353.50	0.1	7,984	0.00%
2024/04/09	20.1	354.64	2	356.50	359.50	18.1	7,943	0.23%
2024/04/08	3	377.83	2	376.50	367.50	1	7,816	0.01%
2024/04/03	3	358.17	8	360.13	364.00	-5	7,714	-0.06%
2024/04/02	1.1	358.95	0	0.00	362.00	1.1	7,618	0.01%
2024/04/01	2.3	368.28	2	370.25	363.00	0.3	7,532	0.00%
2024/03/29	9.1	372.21	32	370.28	366.00	-22.9	7,476	-0.31%
2024/03/28	4	376.38	4	376.50	379.00	0	7,368	0.00%
2024/03/27	12	371.75	12	377.42	383.00	0	7,262	0.00%
2024/03/26	20	378.48	17	378.47	370.00	3	7,045	0.04%
2024/03/25	1	386.00	2	390.00	390.50	-1	6,684	-0.01%
2024/03/22	0	0.00	8	375.19	387.50	-8	6,343	-0.13%
2024/03/21	8	333.00	0.1	352.50	352.50	7.9	6,142	0.13%
2024/03/20	0	337.00	2.2	329.64	320.50	-2.2	5,904	-0.04%
2024/03/19	0	0.00	1	318.51	318.50	-1	5,723	-0.02%
2024/03/18	7	312.80	9.2	321.46	327.00	-2.2	5,589	-0.04%
2024/03/15	6	298.25	5	299.50	297.50	1	5,423	0.02%
2024/03/14	8.3	298.61	3	299.50	298.50	5.3	5,490	0.10%
2024/03/13	53.1	302.75	5	306.00	305.00	48.1	5,573	0.86%
2024/03/12	6	322.67	11	319.91	315.00	-5	5,577	-0.09%
2024/03/11	5	309.52	1	308.50	313.50	4	5,346	0.08%
2024/03/08	34.3	290.99	10.1	292.42	288.50	24.3	5,180	0.47%
2024/03/07	0	0.00	64.1	312.84	302.00	-64.1	5,081	-1.26%
2024/03/06	4	315.00	4.3	313.59	308.00	-0.3	4,916	-0.01%
2024/03/05	0	0.00	1.1	300.00	300.00	-1.1	4,700	-0.02%
2024/03/04	2	300.50	1.1	301.50	296.00	0.9	4,638	0.02%
2024/03/01	12.1	289.64	14	289.50	292.50	-2	4,476	-0.04%
2024/02/29	4	260.88	4	267.25	277.50	0	4,336	0.00%
2024/02/27	9.1	261.64	4	262.13	261.50	5.1	4,313	0.12%
2024/02/26	20.1	266.01	2	264.52	264.50	18.1	4,310	0.42%
2024/02/23	11.1	277.35	12	278.92	270.00	-1	4,285	-0.02%
2024/02/22	3	278.00	3	279.65	277.00	0	4,293	0.00%
2024/02/21	9	270.11	9	271.89	270.50	0	4,302	0.00%
2024/02/20	59	271.86	8	272.31	274.00	51	4,532	1.13%
2024/02/19	20	281.60	22	294.09	279.50	-2	4,566	-0.04%
2024/02/16	46	291.88	16	285.94	287.00	30	4,632	0.65%
2024/02/15	17	275.38	22	277.07	275.50	-5	4,506	-0.11%
2024/02/05	53.1	269.82	60	275.76	273.00	-7	4,356	-0.16%
2024/02/02	34	251.06	23	255.63	261.50	11	4,015	0.27%
2024/02/01	0	0.00	31	239.05	238.50	-31	3,830	-0.81%
2024/01/31	10	228.00	11	227.68	227.00	-1	3,797	-0.03%
2024/01/30	51	235.33	0	0.00	232.00	51	3,819	1.34%
2024/01/29	22	233.36	0	0.00	232.50	22	3,840	0.57%
2024/01/26	12	224.92	0	0.00	224.00	12	3,820	0.31%
2024/01/25	20	222.20	0	0.00	221.00	20	3,850	0.52%
2024/01/24	24	229.63	3	226.00	225.50	21	3,877	0.54%
2024/01/23	2	233.50	0	0.00	230.50	2	3,916	0.05%
2024/01/22	0	0.00	2	224.00	229.00	-2	3,857	-0.05%
2024/01/19	1	211.50	1	210.00	210.00	0	3,874	0.00%
2024/01/18	0	0.00	1	209.00	209.00	-1	3,936	-0.03%
2024/01/17	1	216.00	1	212.50	211.50	0	4,030	0.00%
2024/01/12	5	216.60	5	214.50	214.50	0	4,387	0.00%
2024/01/11	0	0.00	2	217.50	219.00	-2	4,506	-0.04%
2024/01/09	0.2	214.00	0	0.00	212.50	0.2	4,756	0.00%
2024/01/05	2	217.25	0	0.00	216.50	2	5,121	0.04%
2024/01/04	3	218.50	0	0.00	216.00	3	5,374	0.06%
2023/12/29	1	221.50	1	223.50	223.00	0	5,501	0.00%
2023/12/28	1.2	221.17	4	222.00	221.00	-2.8	5,540	-0.05%
2023/12/27	5	225.70	2	224.00	224.00	3	5,574	0.05%
2023/12/26	3	226.00	4	228.25	228.00	-1	5,607	-0.02%
2023/12/25	1	225.00	0	0.00	222.00	1	5,629	0.02%
2023/12/22	4	217.25	4	220.50	223.00	0	5,688	0.00%
2023/12/21	2	214.50	2	216.75	218.50	0	5,785	0.00%
2023/12/20	7.2	216.65	5	216.10	215.50	2.2	5,832	0.04%
2023/12/18	1	221.00	0	0.00	219.50	1	5,842	0.02%
2023/12/15	1	222.50	0	0.00	222.50	1	5,848	0.02%
2023/12/14	2	229.25	3	222.83	222.50	-1	5,885	-0.02%
2023/12/13	0	0.00	1	227.50	227.50	-1	5,851	-0.02%
2023/12/11	3	237.00	4	235.13	234.00	-1	5,839	-0.02%
2023/12/08	17	257.88	42	256.66	248.00	-25	5,772	-0.43%
2023/12/07	26	262.87	17	268.06	263.00	9	5,651	0.16%
2023/12/06	16	261.81	16	256.66	256.50	0	5,482	0.00%
2023/12/05	18	252.78	8	252.81	253.00	10	5,403	0.19%
2023/12/04	0	0.00	2	255.00	254.00	-2	5,378	-0.04%
2023/12/01	5	248.80	5	248.60	247.00	0	5,348	0.00%
2023/11/30	4	249.13	5	247.00	247.00	-1	5,408	-0.02%
2023/11/29	5	256.10	3	251.00	251.00	2	5,432	0.04%
2023/11/28	4	253.88	5	256.10	256.50	-1	5,438	-0.02%
2023/11/22	1	241.00	1	244.50	251.50	0	5,305	0.00%
2023/11/21	2	245.25	4	247.50	243.00	-2	5,261	-0.04%
2023/11/20	1	246.50	4	250.88	247.00	-3	5,271	-0.06%
2023/11/17	7	248.64	2	255.25	253.50	5	5,198	0.10%
2023/11/13	0	0.00	2	214.50	211.50	-2	4,780	-0.04%
2023/11/10	4	212.25	3	212.50	212.50	1	4,803	0.02%
2023/11/09	4	214.38	3	214.67	216.00	1	4,821	0.02%
2023/11/08	2	219.75	2	220.50	220.50	0	4,831	0.00%
2023/11/07	0	0.00	1	218.00	218.00	-1	4,835	-0.02%
2023/11/03	1	216.00	1	212.50	212.50	0	4,903	0.00%
2023/11/02	1	214.00	2	216.00	213.50	-1	4,875	-0.02%
2023/10/31	1	213.00	0	0.00	209.00	1	4,805	0.02%
2023/10/30	4	219.75	4	217.50	217.50	0	4,735	0.00%
2023/10/27	2	221.25	1	221.00	221.00	1	4,695	0.02%
2023/10/23	3.3	222.92	1	225.00	224.00	2.3	4,366	0.05%
2023/10/19	5	238.40	5	231.00	231.00	0	4,407	0.00%
2023/10/18	5	251.00	5	243.00	243.00	0	4,415	0.00%
2023/10/17	3	253.83	3	255.50	255.50	0	4,444	0.00%
2023/10/16	17	269.00	9	261.94	259.50	8	4,496	0.18%
2023/10/13	27	299.43	15	288.00	288.00	12	4,322	0.28%
2023/10/12	0	0.00	3	313.67	320.00	-3	4,119	-0.07%
2023/10/11	0	0.00	2	293.25	291.00	-2	3,866	-0.05%
2023/10/06	7	276.21	7	278.29	278.00	0	3,777	0.00%
2023/10/05	11	281.95	9	280.50	277.50	2	3,752	0.05%
2023/10/04	8	286.13	7	283.00	283.00	1	3,715	0.03%
2023/10/03	5	294.70	12	294.92	292.50	-7	3,667	-0.19%
2023/10/02	10	304.80	10	301.90	296.50	0	3,616	0.00%
2023/09/27	9	292.78	26	294.65	297.00	-17	3,506	-0.48%
2023/09/26	14	296.79	15	296.57	294.50	-1	3,588	-0.03%
2023/09/25	4	275.75	2	279.25	282.50	2	3,598	0.06%
2023/09/22	2	258.50	2	267.25	270.00	0	3,634	0.00%
2023/09/21	3	261.17	3	263.50	261.00	0	3,633	0.00%
2023/09/20	4	261.88	4	262.38	262.50	0	3,677	0.00%
2023/09/19	26	275.27	6	263.83	265.00	20	3,795	0.53%
2023/09/18	3	268.50	3	272.67	273.00	0	3,799	0.00%
2023/09/15	1	268.50	2	272.00	271.00	-1	3,800	-0.03%
2023/09/14	5	269.90	5	269.50	269.50	0	3,758	0.00%
2023/09/13	11	271.59	10	273.10	273.50	1	3,717	0.03%
2023/09/12	1	292.50	1	277.50	277.50	0	3,651	0.00%
2023/09/11	1	299.00	1	309.50	295.00	0	3,616	0.00%
2023/09/08	2	305.75	1	308.50	304.00	1	3,599	0.03%
2023/09/07	1	305.50	1	309.00	307.00	0	3,601	0.00%
2023/09/06	2	309.25	0	0.00	307.50	2	3,609	0.06%
2023/09/05	0	0.00	2	314.75	316.00	-2	3,610	-0.06%
2023/09/04	8	300.50	4	298.00	298.00	4	3,559	0.11%
2023/09/01	0	0.00	3	309.83	309.50	-3	3,660	-0.08%
2023/08/31	9	311.33	8	308.69	308.50	1	3,669	0.03%
2023/08/30	2	312.00	3	314.33	315.50	-1	3,705	-0.03%
2023/08/29	5	301.80	3	301.83	301.00	2	3,871	0.05%
2023/08/25	0	0.00	23	304.48	302.50	-23	4,121	-0.56%
2023/08/18	2.1	311.43	0	0.00	309.00	2.1	4,661	0.05%
2023/08/17	1	313.00	1	326.50	327.00	0	4,752	0.00%
2023/08/16	1	302.50	1	302.50	302.50	0	4,689	0.00%
2023/08/15	24	291.73	1	292.50	290.00	23	4,816	0.48%
2023/08/14	0	0.00	1	282.50	282.50	-1	4,903	-0.02%
2023/08/11	1	295.00	1	292.00	292.00	0	4,850	0.00%
2023/08/10	3	319.00	4.3	298.18	297.00	-1.3	4,805	-0.03%
2023/08/02	0.1	328.50	0	0.00	316.50	0.1	4,980	0.00%
2023/08/01	0	345.00	0	0.00	339.50	0	5,135	0.00%
2023/07/28	0	370.00	0	0.00	363.00	0	5,186	0.00%
2023/07/26	0	379.50	0	0.00	375.00	0	5,294	0.00%
2023/07/25	3	402.02	3	399.50	397.50	0	5,388	0.00%
2023/07/24	1	432.00	0	0.00	420.50	1	5,295	0.02%
2023/07/21	1	374.50	6	409.08	421.00	-5	5,228	-0.10%
2023/07/20	0	0.00	1.2	384.11	383.00	-1.2	5,159	-0.02%
2023/07/19	1	380.04	0	0.00	391.00	1	5,076	0.02%
2023/07/18	0	0.00	0.1	360.00	366.00	-0.1	4,950	0.00%
2023/07/13	2.1	339.96	0	0.00	332.00	2.1	5,129	0.04%
2023/07/12	0.1	347.70	0	0.00	343.50	0.1	5,287	0.00%
2023/07/07	3	360.00	0	0.00	357.00	3	5,415	0.06%
2023/07/05	0.1	345.50	0	0.00	346.50	0.1	5,422	0.00%
2023/07/04	4	379.75	4.1	381.10	372.00	-0.1	5,434	0.00%
2023/07/03	3	355.00	5	361.09	372.00	-2	5,292	-0.04%
2023/06/30	5.1	319.23	6	326.92	338.50	-1	5,151	-0.02%
2023/06/29	4	306.75	4	311.88	317.00	0	5,054	0.00%
2023/06/28	4	311.39	3	306.50	305.00	1	5,014	0.02%
2023/06/27	6.1	317.95	6.3	319.22	306.50	-0.2	4,955	0.00%
2023/06/26	6	336.83	6	338.77	340.00	0	4,926	0.00%
2023/06/21	0.3	320.00	0	334.50	335.50	0.3	4,935	0.01%
2023/06/20	0	0.00	0.5	306.55	305.50	-0.5	5,081	-0.01%
2023/06/19	1	320.00	0	0.00	309.00	1	5,167	0.02%
2023/06/16	4	310.75	1	311.00	317.00	3	5,260	0.06%
2023/06/15	1.5	316.41	1	314.50	314.50	0.5	5,260	0.01%
2023/06/14	0	0.00	1	325.50	323.00	-1	5,265	-0.02%
2023/06/13	0	304.50	0	0.00	306.00	0	5,249	0.00%
2023/06/12	0	0.00	0.2	292.00	293.50	-0.2	5,240	0.00%
2023/06/09	0	0.00	4	292.75	292.50	-4	5,220	-0.08%
2023/06/08	2	270.25	0	0.00	267.00	2	5,181	0.04%
2023/06/07	2	267.25	4	280.38	280.50	-2	5,172	-0.04%
2023/06/06	2	268.00	0	0.00	266.50	2	5,029	0.04%
2023/06/02	2	274.25	2	275.75	270.50	0	4,884	0.00%
2023/06/01	0	0.00	1	264.00	264.00	-1	4,681	-0.02%
2023/05/31	2	249.50	2	247.50	246.50	0	4,489	0.00%
2023/05/30	2.2	257.25	0	0.00	253.50	2.2	4,491	0.05%
2023/05/29	1	261.50	1	259.63	254.00	0	4,536	0.00%
2023/05/26	1	250.16	5.3	261.52	268.50	-4.3	4,468	-0.10%
2023/05/25	0	0.00	1	244.50	244.50	-1	4,509	-0.02%
2023/05/24	2	244.50	2	245.25	242.50	0	4,672	0.00%
2023/05/23	4.1	241.12	4	242.25	243.50	0.1	4,606	0.00%
2023/05/22	0.1	231.00	0.4	231.50	230.00	-0.3	4,495	-0.01%
2023/05/19	5.1	230.14	1	233.00	225.50	4.1	4,627	0.09%
2023/05/18	1	213.50	3	216.17	223.50	-2	4,574	-0.04%
2023/05/17	2	208.50	2	209.75	208.50	0	4,629	0.00%
2023/05/16	6	209.58	6	208.17	207.50	0	4,796	0.00%
2023/05/15	2	211.00	2	216.00	207.00	0	5,002	0.00%
2023/05/12	4	211.25	3	211.83	215.50	1	5,211	0.02%
2023/05/11	1	211.00	1	212.00	209.00	0	5,660	0.00%
2023/05/10	4	211.13	3	210.50	212.00	1	5,851	0.02%
2023/05/09	2	211.50	1	213.00	207.50	1	5,973	0.02%
2023/05/08	4	208.13	4	210.75	208.00	0	5,994	0.00%
2023/05/02	2	204.75	2	206.50	205.50	0	7,018	0.00%
2023/04/28	4.1	199.47	8	201.25	198.50	-4	7,431	-0.05%
2023/04/27	6	196.00	2	193.75	196.00	4	7,850	0.05%
2023/04/26	1	197.50	1	190.00	195.50	0	8,020	0.00%
2023/04/25	1	195.00	1.3	198.15	190.50	-0.3	8,054	0.00%
2023/04/24	0.2	205.50	0	0.00	201.00	0.2	8,208	0.00%
2023/04/21	6	205.42	9	202.39	201.50	-3	8,469	-0.04%
2023/04/20	5	220.00	5	210.00	210.00	0	8,548	0.00%
2023/04/17	10	247.25	5	241.70	241.00	5	9,058	0.06%
2023/04/14	4	234.50	3.3	242.34	252.00	0.7	9,109	0.01%
2023/04/13	0.1	233.50	0	0.00	229.50	0.1	9,380	0.00%
2023/03/28	0.1	218.91	3	220.67	221.00	-2.9	12,043	-0.02%
2023/03/27	6	224.25	6	216.17	223.00	0	12,122	0.00%
2023/03/24	11.1	217.58	16	214.50	214.50	-4.9	12,140	-0.04%
2023/03/23	18.1	226.86	13	224.38	222.50	5.1	12,378	0.04%
2023/03/22	5	236.90	5	233.00	233.00	0	12,427	0.00%
2023/03/17	3	231.33	2	232.50	232.50	1	12,847	0.01%
2023/03/16	0	0.00	1	226.50	228.00	-1	13,019	-0.01%
2023/03/14	2	209.00	1	214.00	216.00	1	13,305	0.01%
2023/03/13	1.1	212.08	1	213.00	213.00	0.1	13,433	0.00%
2023/03/10	0.2	230.00	2	224.25	220.50	-1.8	13,587	-0.01%
2023/03/09	1	230.50	1	234.00	232.50	0	13,835	0.00%
2023/03/08	1	235.00	1	235.50	235.50	0	14,255	0.00%
2023/03/07	1.1	234.59	0	0.00	233.50	1.1	14,437	0.01%
2023/03/06	1	233.00	1	236.00	235.00	0	14,655	0.00%
2023/03/03	3.1	238.81	3	234.00	234.00	0.1	15,128	0.00%
2023/03/02	2	244.25	2	241.00	241.00	0	15,599	0.00%
2023/03/01	4	241.88	4	246.13	244.50	0	15,637	0.00%
2023/02/23	10	236.20	10	235.85	234.00	0	16,017	0.00%
2023/02/22	5	235.80	5	240.60	242.00	0	15,983	0.00%
2023/02/21	3	237.33	0	0.00	239.00	3	16,267	0.02%
2023/02/20	4	234.00	4	234.63	236.00	0	16,383	0.00%
2023/02/17	9	239.00	9	239.28	232.50	0	16,529	0.00%
2023/02/16	2	238.50	3	238.83	240.00	-1	16,582	-0.01%
2023/02/15	4	235.50	5	237.20	234.50	-1	16,915	-0.01%
2023/02/14	2	235.00	2	236.75	233.50	0	17,106	0.00%
2023/02/13	37	234.96	37	235.51	237.00	0	17,575	0.00%
2023/02/10	42	230.06	43	234.07	229.00	-1	18,189	-0.01%
2023/02/09	39	231.10	42	227.26	230.00	-3	18,423	-0.02%
2023/02/08	42	221.12	45	220.86	219.00	-3	18,190	-0.02%
2023/02/07	12	216.58	11	218.27	217.00	1	18,165	0.01%
2023/02/06	6	212.42	6	212.58	217.50	0	18,269	0.00%
2023/02/03	9	214.61	12	216.42	212.50	-3	18,329	-0.02%
2023/02/02	11	215.09	10	217.40	214.00	1	18,361	0.01%
2023/02/01	15	215.33	17	216.50	212.50	-2	18,399	-0.01%
2023/01/31	6.2	199.03	7	205.07	212.50	-0.8	18,251	0.00%
2023/01/30	52	212.87	44	198.77	200.00	8	18,022	0.04%
2023/01/17	1	205.00	4	203.50	205.50	-3	17,738	-0.02%
2023/01/16	1	178.00	1	180.00	187.00	0	17,413	0.00%
2023/01/11	3	187.83	3	187.00	186.00	0	17,472	0.00%
2023/01/10	1	181.00	1	181.00	181.50	0	17,540	0.00%
2023/01/09	0	0.00	1	185.00	183.00	-1	17,679	-0.01%
2023/01/06	8	183.50	10	184.15	183.50	-2	17,642	-0.01%
2023/01/05	1	178.50	0	0.00	179.00	1	17,648	0.01%
2023/01/03	1	192.50	1	193.50	193.50	0	17,906	0.00%
2022/12/30	37	186.50	37.1	184.35	188.00	-0.1	18,202	0.00%
2022/12/29	3	172.33	3	173.67	179.50	0	18,410	0.00%
2022/12/27	0.1	175.00	0	0.00	172.50	0.1	18,331	0.00%
2022/12/26	15.7	184.37	15	175.17	174.00	0.7	18,266	0.00%
2022/12/23	7	185.14	8.2	179.19	183.50	-1.2	18,174	-0.01%
2022/12/22	53	171.22	53	174.45	171.00	0	17,821	0.00%
2022/12/21	3.1	169.67	3	170.00	167.50	0.1	17,658	0.00%
2022/12/20	0	0.00	1	176.00	168.00	-1	17,592	-0.01%
2022/12/19	0.1	171.50	0	0.00	171.50	0.1	17,281	0.00%
2022/12/16	2	169.75	1	171.00	169.00	1	17,330	0.01%
2022/12/15	1	175.00	1	178.50	178.50	0	17,300	0.00%
2022/12/14	3	170.67	3	173.00	178.50	0	17,038	0.00%
2022/12/13	1.1	164.53	1	164.50	162.50	0.1	16,940	0.00%
2022/12/12	1	167.00	0	0.00	166.00	1	16,904	0.01%
2022/12/09	2	177.25	5	177.80	171.00	-3	16,826	-0.02%
2022/12/08	0	0.00	3	168.17	171.00	-3	16,541	-0.02%
2022/12/07	1	163.00	1	168.50	164.00	0	16,413	0.00%
2022/12/06	2	166.00	2	167.75	166.50	0	16,349	0.00%
2022/12/05	1	165.50	1	168.50	166.50	0	16,450	0.00%
2022/12/02	3	166.83	2	169.00	165.00	1	16,512	0.01%
2022/12/01	4	168.38	9	168.33	167.00	-5	16,564	-0.03%
2022/11/30	12	164.21	12	166.04	162.50	0	16,455	0.00%
2022/11/29	4	161.50	4	161.88	159.00	0	16,244	0.00%
2022/11/28	5	160.90	4	161.00	164.00	1	16,447	0.01%
2022/11/25	6	166.75	5	167.70	161.50	1	16,665	0.01%
2022/11/24	14	159.04	16	157.53	163.00	-2	16,443	-0.01%
2022/11/23	2	148.50	3	148.67	148.50	-1	16,101	-0.01%
2022/11/22	2	149.00	1	146.50	146.50	1	16,075	0.01%
2022/11/21	7	154.07	7	155.50	150.50	0	16,110	0.00%
2022/11/18	1	146.00	1	152.50	146.00	0	15,705	0.00%
2022/11/17	7	150.93	9	153.44	152.50	-2	15,663	-0.01%
2022/11/16	1	145.00	1	147.50	150.50	0	15,234	0.00%
2022/11/15	4	146.13	3	145.17	146.50	1	15,095	0.01%
2022/11/14	2	150.00	4	147.63	149.50	-2	15,105	-0.01%
2022/11/10	3	135.50	1	139.50	136.50	2	14,882	0.01%
2022/11/09	7	145.43	9	145.83	138.50	-2	14,565	-0.01%
2022/11/08	8	146.38	6	147.50	141.00	2	13,981	0.01%
2022/11/07	4	139.50	36	140.43	146.00	-32	13,448	-0.24%
2022/11/04	60	126.00	50.4	128.23	133.00	9.6	13,181	0.07%
2022/11/03	22	121.98	2	120.75	121.00	20	12,956	0.15%
2022/11/02	4	121.00	2	120.25	119.50	2	12,825	0.02%
2022/11/01	1	120.00	1	120.50	120.00	0	12,621	0.00%
2022/10/31	1	115.50	3	115.83	117.00	-2	12,485	-0.02%
2022/10/28	1	114.00	1	115.50	113.00	0	12,307	0.00%
2022/10/25	1	104.00	1	104.50	105.00	0	12,115	0.00%
2022/10/20	2	114.50	2	115.25	115.00	0	11,822	0.00%
2022/10/18	3	124.50	3	125.33	122.00	0	11,429	0.00%
2022/10/17	1	122.00	1	123.00	122.50	0	11,074	0.00%
2022/10/12	10	126.00	13	122.46	123.50	-3	10,604	-0.03%
2022/10/07	2	134.75	1	132.50	130.50	1	9,932	0.01%
2022/10/06	0	0.00	1	140.00	140.00	-1	9,251	-0.01%
2022/10/05	0	0.00	0.2	124.50	127.50	-0.2	8,418	0.00%
2022/10/04	1	114.00	2	115.50	116.00	-1	8,242	-0.01%
2022/09/16	0	0.00	1	115.50	114.50	-1	7,200	-0.01%
2022/09/12	1.2	116.67	0	0.00	116.00	1.2	6,983	0.02%
2022/09/07	1	113.50	0	0.00	113.50	1	6,746	0.01%
2022/09/01	2	115.50	2	115.00	113.00	0	6,102	0.00%
2022/08/30	0	0.00	1	104.00	104.00	-1	5,515	-0.02%
2022/08/26	1	95.30	2.2	95.71	96.40	-1.2	5,309	-0.02%
2022/08/23	0.1	88.40	0	0.00	88.80	0.1	4,887	0.00%
2022/08/19	0.1	93.70	1	92.00	92.40	-0.9	4,832	-0.02%
2022/08/18	1	86.40	1	87.50	89.20	0	4,704	0.00%
2022/08/12	0	0.00	0.4	81.00	81.30	-0.4	4,427	-0.01%
2022/08/11	0.4	82.50	3	83.20	85.20	-2.6	4,102	-0.06%
2022/08/10	2	77.80	0	0.00	77.50	2	3,838	0.05%
2022/08/05	0	0.00	1	79.70	78.70	-1	3,627	-0.03%
2022/08/04	0	0.00	0.9	77.80	78.90	-0.9	3,567	-0.03%
2022/08/03	1	78.00	0	0.00	79.40	1	3,511	0.03%
2022/08/01	0	0.00	1	86.00	85.40	-1	3,253	-0.03%
2022/07/29	0	0.00	2	78.50	78.60	-2	2,940	-0.07%
2022/07/28	6	71.33	4	70.95	71.50	2	2,846	0.07%
2022/07/20	0	0.00	2	67.75	67.30	-2	2,532	-0.08%
2022/07/19	2.9	63.38	0	0.00	64.70	2.9	2,385	0.12%
2022/07/15	0	0.00	10	58.60	57.90	-10	2,301	-0.43%
2022/07/13	10	57.80	0	0.00	57.20	10	2,295	0.44%
2022/07/12	2	53.80	0	0.00	54.30	2	2,288	0.09%
2022/06/29	0	0.00	1	68.40	68.00	-1	2,459	-0.04%
2022/06/28	1	67.50	0	0.00	66.30	1	2,490	0.04%
2022/06/23	3	69.00	3	68.83	68.20	0	2,580	0.00%
2022/06/16	2	72.30	2	70.50	66.30	0	2,845	0.00%
2022/06/14	0	0.00	2	66.20	66.00	-2	2,789	-0.07%
2022/06/10	6	71.67	6	71.03	72.00	0	2,767	0.00%
2022/05/23	0	0.00	3	59.80	60.20	-3	2,434	-0.12%
2022/05/09	2	52.90	0	0.00	52.40	2	2,341	0.09%
2022/05/06	1	54.20	0	0.00	54.30	1	2,339	0.04%
2022/05/05	0	0.00	12	55.90	56.30	-12	2,331	-0.51%
2022/05/04	1	54.70	0	0.00	55.20	1	2,312	0.04%
2022/05/03	11	55.71	2	55.90	55.60	9	2,305	0.39%
2022/04/22	2	54.35	0	0.00	54.80	2	2,267	0.09%
2022/04/06	0	0.00	32	69.77	66.30	-32	2,061	-1.55%
2022/03/28	2	70.80	0	0.00	70.50	2	1,846	0.11%
2022/03/24	0	0.00	0.6	70.20	70.50	-0.6	1,733	-0.04%
2022/03/22	10	66.80	0	0.00	68.50	10	1,558	0.64%
2022/03/21	20	68.50	0	0.00	68.20	20	1,475	1.36%
2022/03/18	0	0.00	5	65.76	64.60	-5	1,337	-0.37%
2022/02/21	0	0.00	2	51.75	51.80	-2	667	-0.30%
2021/12/29	2	63.30	0	0.00	63.30	2	829	0.24%
2021/12/03	0	0.00	4	61.63	61.00	-4	638	-0.63%
2021/11/25	0	0.00	3	60.30	59.10	-3	549	-0.55%
2021/11/22	0	0.00	9	59.89	58.50	-9	525	-1.71%
2021/11/10	0	0.00	3	53.17	53.30	-3	415	-0.72%
2021/11/09	2	54.05	0	0.00	54.70	2	396	0.50%
2021/10/26	0	0.00	1	49.00	49.95	-1	268	-0.37%
2021/09/14	1	45.15	1	45.25	45.50	0	399	0.00%
2021/08/10	1	48.80	0	0.00	48.20	1	385	0.26%
2021/07/22	0	0.00	10	50.20	50.80	-10	441	-2.26%
2021/07/15	3	49.25	0	0.00	49.30	3	440	0.68%
2021/05/25	10	45.45	0	0.00	44.90	10	611	1.64%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/12	2	43.75	0	0.00	42.65	2	604	0.33%
2021/05/11	1	47.80	0	0.00	47.20	1	593	0.17%
2021/05/06	1	48.00	0	0.00	48.00	1	626	0.16%
2021/05/04	1	49.00	0	0.00	48.85	1	641	0.16%
2021/05/03	2	52.00	0	0.00	51.60	2	644	0.31%
2021/04/22	1	53.50	0	0.00	53.30	1	785	0.13%
2021/04/21	3	55.00	0	0.00	54.60	3	803	0.37%
2021/04/12	2	53.20	0	0.00	53.20	2	845	0.24%
2021/04/07	0	0.00	1	55.60	55.90	-1	849	-0.12%
2021/04/06	1	55.00	0	0.00	55.20	1	855	0.12%
2021/03/29	0	0.00	0.7	54.53	54.70	-0.7	825	-0.08%
2021/03/23	0	0.00	1	54.00	53.50	-1	837	-0.12%
2021/03/22	0	0.00	1	54.30	54.70	-1	839	-0.12%
2021/03/17	1	54.00	0.4	54.40	53.40	0.6	837	0.07%
2021/03/16	0	0.00	2.2	54.95	54.50	-2.2	837	-0.26%
2021/03/10	1	52.40	0.3	54.30	52.70	0.7	841	0.08%
2021/03/09	0.1	52.40	0	0.00	52.40	0.1	845	0.02%
2021/03/05	0.4	53.09	0	0.00	52.70	0.4	861	0.04%
2021/03/03	0	0.00	1	53.40	53.40	-1	869	-0.12%
2021/02/26	0.1	52.90	0	0.00	52.80	0.1	889	0.01%
2021/02/23	1	53.90	0	0.00	54.30	1	906	0.11%
2021/02/22	0.1	54.49	0	0.00	54.10	0.1	914	0.01%
2021/02/19	0	0.00	50	54.00	54.00	-50	924	-5.41%
2021/02/18	0.1	52.40	0	0.00	54.30	0.1	926	0.01%
2021/02/17	0.1	53.00	0	0.00	52.40	0.1	921	0.01%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/27	0	58.40	0	0.00	59.30	0	948	0.00%
2021/01/25	0	0.00	0.2	59.97	58.70	-0.2	940	-0.02%
2021/01/22	0	0.00	0	60.80	59.90	0	920	0.00%
2021/01/21	0	0.00	1	55.30	56.30	-1	825	-0.12%
2021/01/20	0	0.00	4	54.00	53.50	-4	806	-0.50%
2021/01/19	2	55.50	4	55.18	54.60	-2	796	-0.25%
2021/01/15	0	0.00	50.2	57.41	56.50	-50.2	781	-6.42%
2021/01/14	1	59.00	0	0.00	59.00	1	764	0.13%
2021/01/11	1	59.50	0	0.00	59.40	1	687	0.15%
2021/01/08	2	60.40	0	0.00	59.30	2	679	0.29%
2021/01/06	0	0.00	10	59.00	57.10	-10	637	-1.57%
2021/01/04	0	0.00	4	57.00	57.20	-4	612	-0.65%
2020/12/29	0	0.00	2	53.30	53.70	-2	572	-0.35%
2020/12/22	2	50.50	0	0.00	50.50	2	604	0.33%
2020/11/18	0	0.00	2	56.30	55.00	-2	677	-0.30%
2020/11/11	0	0.00	2	53.60	54.20	-2	733	-0.27%
2020/11/09	0	0.00	4	53.55	53.70	-4	738	-0.54%
2020/10/22	1	49.30	0	0.00	49.40	1	949	0.11%
2020/10/16	2	49.00	0	0.00	48.40	2	1,107	0.18%
2020/10/13	2	49.00	0	0.00	48.90	2	1,402	0.14%
2020/10/12	3	49.98	0	0.00	50.00	3	1,630	0.18%
2020/10/08	2	51.70	3	51.50	51.60	-1	1,706	-0.06%
2020/10/05	0	0.00	4	53.60	53.60	-4	1,786	-0.22%
2020/09/25	4	50.45	0	0.00	50.20	4	1,895	0.21%
2020/09/24	4	54.53	0	0.00	53.40	4	1,909	0.21%
2020/09/23	2	56.20	0	0.00	56.00	2	2,060	0.10%
2020/09/22	11	57.01	0	0.00	56.80	11	2,180	0.50%
2020/09/21	1	58.30	0	0.00	58.40	1	2,180	0.05%
2020/09/17	0	0.00	5	59.50	58.80	-5	2,189	-0.23%
2020/09/16	5	58.20	0	0.00	58.20	5	2,204	0.23%
2020/09/04	3	57.43	0	0.00	57.40	3	2,448	0.12%
2020/09/01	0	0.00	1	60.50	59.00	-1	2,645	-0.04%
2020/08/31	0	0.00	10	59.20	59.40	-10	2,661	-0.38%
2020/08/27	10	58.20	0	0.00	57.70	10	2,782	0.36%
2020/08/25	0	0.00	10	57.20	56.40	-10	2,804	-0.36%
2020/08/24	6	55.60	0	0.00	56.30	6	2,840	0.21%
2020/08/21	7	56.00	0	0.00	56.40	7	2,867	0.24%
2020/08/20	21	57.47	3	58.07	56.20	18	2,942	0.61%
2020/08/19	1	62.00	1	62.90	62.00	0	2,946	0.00%
2020/08/18	1	61.80	0	0.00	61.60	1	2,990	0.03%
2020/08/17	1	61.70	0	0.00	61.60	1	3,060	0.03%
2020/08/14	5	61.16	0	0.00	62.20	5	3,187	0.16%
2020/08/12	1	61.00	0	0.00	61.20	1	3,500	0.03%
2020/08/11	4	63.08	1	64.00	61.90	3	3,533	0.08%
2020/08/10	6	64.08	1	63.60	63.10	5	3,551	0.14%
2020/08/07	6	66.80	0	0.00	66.70	6	3,547	0.17%
2020/08/06	1	67.90	0	0.00	67.80	1	3,630	0.03%
2020/08/04	1	67.40	0	0.00	67.50	1	3,705	0.03%
2020/08/03	1	66.90	0	0.00	67.10	1	3,754	0.03%
2020/07/31	6	66.43	0	0.00	66.20	6	3,784	0.16%
2020/07/28	2	68.25	0	0.00	66.40	2	3,863	0.05%
2020/07/27	2	68.85	0	0.00	69.50	2	3,896	0.05%
2020/07/24	4	69.60	2	68.80	68.80	2	3,905	0.05%
2020/07/21	0	0.00	19	69.44	70.00	-19	3,892	-0.49%
2020/07/20	1	70.00	1	69.10	69.10	0	3,870	0.00%
2020/07/17	1	73.40	0	0.00	69.50	1	3,862	0.03%
2020/07/16	33	74.92	38	73.48	75.30	-5	3,786	-0.13%
2020/07/15	1	70.60	1	71.10	68.50	0	3,581	0.00%
2020/07/08	0	0.00	2	69.20	68.90	-2	3,616	-0.06%
2020/07/06	0	0.00	2	68.50	70.10	-2	3,701	-0.05%
2020/07/03	2	68.70	0	0.00	68.60	2	3,739	0.05%
2020/07/02	0	0.00	6	70.10	70.60	-6	3,803	-0.16%
2020/07/01	2	67.90	5	69.82	69.90	-3	3,767	-0.08%
2020/06/29	2	62.35	0	0.00	62.50	2	3,807	0.05%
2020/06/23	0.4	62.60	0	0.00	62.60	0.4	3,973	0.01%
2020/06/22	0.1	63.40	0	0.00	63.40	0.1	4,059	0.00%
2020/06/19	12	64.92	0	0.00	64.50	12	4,140	0.29%
2020/06/17	6	67.40	4	66.85	67.60	2	4,197	0.05%
2020/06/16	1	64.60	1	64.50	64.50	0	4,178	0.00%
2020/06/15	0	0.00	5	62.80	62.80	-5	4,247	-0.12%
2020/06/12	0	0.00	7	62.40	65.00	-7	4,313	-0.16%
2020/06/11	1	67.40	7	67.56	66.70	-6	4,325	-0.14%
2020/06/10	11	66.91	2	67.95	69.90	9	4,380	0.21%
2020/06/09	8	66.90	3	66.70	65.70	5	4,398	0.11%
2020/06/08	6	74.17	1	73.60	73.00	5	4,344	0.12%
2020/06/05	7	73.26	0	0.00	72.90	7	4,397	0.16%
2020/06/04	5	73.86	1	76.10	73.50	4	4,438	0.09%
2020/06/03	7	73.97	10	74.37	73.80	-3	4,378	-0.07%
2020/06/02	4	73.63	0	0.00	72.10	4	4,365	0.09%
2020/06/01	0	0.00	3	74.53	73.80	-3	4,368	-0.07%
2020/05/28	7	73.24	8	72.46	72.20	-1	4,392	-0.02%
2020/05/27	22	75.31	16	75.71	73.00	6	4,437	0.14%
2020/05/26	0	0.00	3	74.80	74.90	-3	4,450	-0.07%
2020/05/25	4	73.55	4	73.65	74.60	0	4,551	0.00%
2020/05/22	10	72.92	7	71.99	71.00	3	4,608	0.07%
2020/05/21	7	73.76	6	73.65	75.50	1	4,741	0.02%
2020/05/20	2	70.90	2	71.15	71.50	0	4,852	0.00%
2020/05/15	3	63.27	0	0.00	62.50	3	5,026	0.06%
2020/05/14	5	66.56	2	67.10	64.50	3	5,059	0.06%
2020/05/13	5	67.94	3	68.97	68.00	2	5,074	0.04%
2020/05/12	2	67.60	1	67.60	70.10	1	5,061	0.02%
2020/05/08	1	66.50	1	68.00	65.70	0	5,099	0.00%
2020/05/07	2	66.10	0	0.00	66.10	2	5,126	0.04%
2020/05/06	2	63.20	1	64.20	63.40	1	5,214	0.02%
2020/05/05	4	65.48	0	0.00	64.20	4	5,346	0.07%
2020/04/30	1	64.20	4	65.00	64.20	-3	5,439	-0.06%
2020/04/29	4	64.05	0	0.00	63.30	4	5,537	0.07%
2020/04/23	0	0.00	1	61.50	61.10	-1	5,762	-0.02%
2020/04/21	1	62.00	1	64.00	62.00	0	5,838	0.00%
2020/04/17	6	62.50	0	0.00	61.20	6	5,949	0.10%
2020/04/15	0	0.00	1	63.00	63.60	-1	6,290	-0.02%
2020/04/10	0	0.00	2	59.20	60.50	-2	6,439	-0.03%
2020/04/09	0	0.00	1	60.20	59.10	-1	6,428	-0.02%
2020/04/08	2	59.65	0	0.00	58.50	2	6,326	0.03%
2020/04/06	3	53.70	6	54.62	56.40	-3	6,211	-0.05%
2020/04/01	2	50.35	2	50.55	51.30	0	6,123	0.00%
2020/03/31	1	49.25	1	50.40	49.45	0	6,107	0.00%
2020/03/27	2	47.48	2	48.75	47.10	0	5,993	0.00%
2020/03/26	0	0.00	2	46.50	47.75	-2	5,868	-0.03%
2020/03/25	12	43.68	10	43.45	43.45	2	5,762	0.03%
2020/03/24	3	41.60	4	41.65	41.60	-1	5,666	-0.02%
2020/03/23	1	37.00	1	38.15	37.90	0	5,622	0.00%
2020/03/16	2	53.60	2	53.10	49.80	0	5,348	0.00%
2020/03/13	0	0.00	1	52.20	55.30	-1	5,276	-0.02%
2020/03/12	10	56.72	6	55.62	55.50	4	5,162	0.08%
2020/03/11	2	61.60	2	65.60	60.70	0	5,051	0.00%
2020/03/09	5	65.34	3	65.30	63.60	2	4,903	0.04%
2020/03/05	3	72.13	1	72.20	72.20	2	4,809	0.04%
2020/02/27	2	71.70	0	0.00	70.20	2	4,637	0.04%
2020/02/26	0	0.00	1	75.00	73.70	-1	4,569	-0.02%
2020/02/25	7	78.11	0	0.00	77.60	7	4,464	0.16%
2020/02/24	3	79.13	6	79.22	78.00	-3	4,310	-0.07%
2020/02/21	15	84.23	2	84.95	82.60	13	4,194	0.31%
2020/02/20	5	83.54	2	83.35	85.00	3	3,978	0.08%
2020/02/19	2	78.55	2	79.15	79.00	0	3,731	0.00%
2020/02/18	4	75.80	9	75.00	74.60	-5	3,429	-0.15%
2020/02/13	3	71.57	0	0.00	71.20	3	3,082	0.10%
2020/02/12	0	0.00	1	74.60	73.70	-1	3,017	-0.03%
2020/02/11	6	72.02	0	0.00	72.20	6	2,930	0.20%
2020/02/07	2	74.00	0	0.00	72.30	2	2,770	0.07%
2020/02/05	1	73.20	0	0.00	74.50	1	2,541	0.04%
2020/02/04	3	71.97	0	0.00	71.70	3	2,382	0.13%
2020/01/30	0	0.00	40	80.00	77.40	-40	2,006	-1.99%
2020/01/20	14	85.09	4	84.40	86.00	10	1,936	0.52%
2020/01/15	1	79.00	0	0.00	79.90	1	1,601	0.06%
2020/01/09	20	71.15	20	70.95	71.20	0	1,164	0.00%
2020/01/08	1	65.50	50	68.24	70.90	-49	1,002	-4.89%
2020/01/07	30	60.50	30	62.50	64.50	0	730	0.00%
2020/01/03	30	56.73	0	0.00	58.00	30	484	6.20%
2020/01/02	0	0.00	11	56.43	56.30	-11	428	-2.57%
2019/12/23	0	0.00	3	49.27	49.30	-3	211	-1.42%
2019/10/18	1.1	39.80	0	0.00	39.75	1.1	106	1.04%
2019/10/17	1	39.90	0	0.00	39.75	1	105	0.95%
2019/10/02	3	41.45	0	0.00	41.30	3	108	2.77%
2019/06/20	0	0.00	10	44.60	44.35	-10	121	-8.25%
2019/06/19	10	44.05	0	0.00	44.60	10	121	8.24%
2019/06/14	4	43.83	4	44.80	44.80	0	125	0.00%
2019/03/08	10	47.50	10	47.13	47.20	0	153	0.00%
2019/03/04	20	45.69	20	45.92	46.25	0	140	0.00%
2019/02/21	10	44.20	15	43.87	43.70	-5	120	-4.16%
2019/02/20	5	43.00	0	0.00	43.10	5	112	4.43%
2019/02/18	15	42.15	15	42.41	42.30	0	102	0.00%
2018/10/15	10	37.60	0	0.00	38.00	10	446	2.24%
2018/09/11	6	49.53	0	0.00	48.65	6	637	0.94%
2018/09/05	0	0.00	11	51.67	51.60	-11	625	-1.76%
2018/09/04	7	52.19	11	51.56	52.30	-4	626	-0.64%
2018/09/03	2	52.10	0	0.00	51.50	2	631	0.32%
2018/08/31	8	52.83	7	52.19	52.80	1	636	0.16%
2018/08/30	12	52.13	0	0.00	52.80	12	654	1.83%
2018/07/30	2	53.50	2	52.40	51.00	0	578	0.00%
2018/07/16	0	0.00	2	50.00	49.85	-2	465	-0.43%
2018/07/06	0	0.00	1	48.00	48.55	-1	499	-0.20%
2018/07/05	10	48.10	0	0.00	48.10	10	503	1.99%
2018/07/04	0	0.00	15	49.62	49.40	-15	501	-2.99%
2018/07/03	8	50.43	0	0.00	49.70	8	501	1.60%
2018/07/02	7	52.39	0	0.00	51.00	7	484	1.44%
2018/06/29	1	50.50	0	0.00	51.90	1	450	0.22%
2018/06/22	0	0.00	1	46.95	48.20	-1	362	-0.28%
2018/06/08	0	0.00	1	48.00	48.00	-1	330	-0.30%
2018/05/18	5	42.30	0	0.00	42.70	5	349	1.43%
2018/04/27	1	43.35	0	0.00	43.00	1	430	0.23%
2018/04/12	3	48.67	0	0.00	48.40	3	634	0.47%
2018/03/16	2	44.45	2	44.00	44.00	0	564	0.00%
2018/03/13	6	44.00	0	0.00	43.60	6	556	1.08%
2018/02/23	5	44.00	0	0.00	43.65	5	508	0.98%
2018/01/30	0	0.00	1	43.20	43.15	-1	467	-0.21%
2018/01/29	0	0.00	2	44.08	44.15	-2	461	-0.43%
2018/01/23	1	46.20	1	44.95	44.50	0	442	0.00%
2018/01/17	0	0.00	1	45.20	45.10	-1	384	-0.26%
2018/01/12	0	0.00	10	42.80	43.45	-10	245	-4.07%