高力 (8996)-元大-博愛券商分點個股進出

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
368.0
漲跌
▲6.5
漲幅
+1.80%
成交量
14,847張
產業
上市電機機械類股
306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

高力 (8996)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/25	9	366.33	12.5	367.44	368.00	-3.5	9,117	-0.04%
2024/04/24	3	353.33	5	356.40	361.50	-2	8,882	-0.02%
2024/04/23	30.6	333.72	26	336.54	329.00	4.6	8,794	0.05%
2024/04/22	35	342.30	36.8	343.22	333.50	-1.8	8,706	-0.02%
2024/04/19	11.8	366.55	11.8	359.53	351.50	0	8,566	0.00%
2024/04/18	2	353.75	1.2	355.45	364.00	0.8	8,370	0.01%
2024/04/17	5.9	343.21	3	336.00	335.00	2.9	8,264	0.03%
2024/04/16	1	322.03	3.8	323.87	327.00	-2.7	8,202	-0.03%
2024/04/15	2.1	350.21	4	356.63	337.50	-1.9	8,160	-0.02%
2024/04/12	13	353.62	14	358.39	360.00	-1	8,099	-0.01%
2024/04/11	32	354.19	31	351.95	356.00	1	8,023	0.01%
2024/04/10	21	356.33	22	357.93	353.50	-1	7,984	-0.01%
2024/04/09	32.4	355.84	32	357.73	359.50	0.4	7,943	0.00%
2024/04/08	17	372.03	18	373.42	367.50	-1	7,816	-0.01%
2024/04/03	35	362.83	38	364.03	364.00	-3	7,714	-0.04%
2024/04/02	25.1	359.86	22	364.07	362.00	3.1	7,618	0.04%
2024/04/01	19	365.84	18	366.47	363.00	1	7,532	0.01%
2024/03/29	27.1	371.35	28	373.54	366.00	-0.9	7,476	-0.01%
2024/03/28	31	374.95	30	376.43	379.00	1	7,368	0.01%
2024/03/27	45	371.41	52.1	372.44	383.00	-7	7,262	-0.10%
2024/03/26	63.6	376.46	67.5	380.57	370.00	-3.9	7,045	-0.05%
2024/03/25	50	390.97	37.3	388.07	390.50	12.7	6,684	0.19%
2024/03/22	9	371.06	39.4	385.61	387.50	-30.4	6,343	-0.48%
2024/03/21	20	341.15	28.3	343.05	352.50	-8.3	6,142	-0.13%
2024/03/20	46.8	329.05	47.1	325.15	320.50	-0.3	5,904	0.00%
2024/03/19	35.2	322.90	33.3	320.74	318.50	1.9	5,723	0.03%
2024/03/18	27	320.39	26.4	318.98	327.00	0.6	5,589	0.01%
2024/03/15	46	302.04	44	299.28	297.50	2	5,423	0.04%
2024/03/14	53.1	298.23	50	296.06	298.50	3.1	5,490	0.06%
2024/03/13	31.2	304.26	25.2	312.97	305.00	6	5,573	0.11%
2024/03/12	58.1	322.41	47.2	317.16	315.00	10.9	5,577	0.19%
2024/03/11	8	304.75	13.2	303.88	313.50	-5.2	5,346	-0.10%
2024/03/08	46.4	292.69	45	293.29	288.50	1.4	5,180	0.03%
2024/03/07	34.2	308.23	30	308.65	302.00	4.2	5,081	0.08%
2024/03/06	16	313.75	21	309.98	308.00	-5	4,916	-0.10%
2024/03/05	56	300.58	56	297.16	300.00	0	4,700	0.00%
2024/03/04	4.2	302.06	6.7	303.02	296.00	-2.5	4,638	-0.05%
2024/03/01	23.3	285.05	27.2	287.57	292.50	-3.9	4,476	-0.09%
2024/02/29	37.3	276.22	36.5	267.12	277.50	0.8	4,336	0.02%
2024/02/27	26	258.02	28.6	261.57	261.50	-2.6	4,313	-0.06%
2024/02/26	24.3	269.72	21.1	275.40	264.50	3.2	4,310	0.07%
2024/02/23	14.4	273.55	21.5	274.53	270.00	-7.1	4,285	-0.17%
2024/02/22	13.5	279.35	10.2	276.66	277.00	3.3	4,293	0.08%
2024/02/21	11.2	272.08	10	267.40	270.50	1.2	4,302	0.03%
2024/02/20	7	272.29	5	275.40	274.00	2	4,532	0.04%
2024/02/19	45	289.97	50	288.11	279.50	-5	4,566	-0.11%
2024/02/16	41	292.05	67	281.58	287.00	-26	4,632	-0.56%
2024/02/15	35	276.54	35	273.41	275.50	0	4,506	0.00%
2024/02/05	29	271.72	31.6	273.08	273.00	-2.6	4,356	-0.06%
2024/02/02	14.2	253.63	21.2	255.55	261.50	-7	4,015	-0.17%
2024/02/01	4	235.50	15	237.70	238.50	-11	3,830	-0.29%
2024/01/31	1	229.00	5	229.10	227.00	-4	3,797	-0.11%
2024/01/30	2	235.00	4	234.50	232.00	-2	3,819	-0.05%
2024/01/29	1	232.00	4.5	233.00	232.50	-3.5	3,840	-0.09%
2024/01/26	2	225.00	4	224.38	224.00	-2	3,820	-0.05%
2024/01/25	0	0.00	0	222.00	221.00	0	3,850	0.00%
2024/01/24	20	226.48	19	228.82	225.50	1	3,877	0.03%
2024/01/23	13	231.19	18	235.67	230.50	-5	3,916	-0.13%
2024/01/22	2	224.50	4	223.88	229.00	-2	3,857	-0.05%
2024/01/17	0	213.00	0	0.00	211.50	0	4,030	0.00%
2024/01/16	12	218.88	12	218.13	217.50	0	4,127	0.00%
2024/01/12	28	215.89	12	216.38	214.50	16	4,387	0.36%
2024/01/11	0	220.00	4	214.50	219.00	-4	4,506	-0.09%
2024/01/10	18	210.08	17	211.26	210.00	1	4,587	0.02%
2024/01/09	18	213.50	18.1	213.54	212.50	-0.1	4,756	0.00%
2024/01/04	1	216.00	0	0.00	216.00	1	5,374	0.02%
2024/01/03	4	221.00	8	221.31	221.00	-4	5,459	-0.07%
2024/01/02	0	219.50	0	0.00	219.50	0	5,475	0.00%
2023/12/29	18	223.25	18	221.06	223.00	0	5,501	0.00%
2023/12/28	17.1	221.80	17.1	222.89	221.00	0	5,540	0.00%
2023/12/27	20.2	225.27	20	226.18	224.00	0.2	5,574	0.00%
2023/12/26	1.1	227.91	1	229.00	228.00	0.1	5,607	0.00%
2023/12/25	20	223.28	19.1	223.71	222.00	0.9	5,629	0.02%
2023/12/22	17	222.50	17	217.00	223.00	0	5,688	0.00%
2023/12/21	15.1	218.00	15	216.17	218.50	0.1	5,785	0.00%
2023/12/20	23	215.96	22	217.00	215.50	1	5,832	0.02%
2023/12/19	23	215.81	22	218.32	218.00	1	5,847	0.02%
2023/12/18	15	221.10	14	224.11	219.50	1	5,842	0.02%
2023/12/15	37	223.73	27	225.09	222.50	10	5,848	0.17%
2023/12/14	21	225.48	20	226.95	222.50	1	5,885	0.02%
2023/12/13	11.1	228.60	11	229.32	227.50	0.1	5,851	0.00%
2023/12/12	25.5	228.51	21	230.71	229.00	4.5	5,862	0.08%
2023/12/11	12	233.80	7	235.50	234.00	5	5,839	0.09%
2023/12/08	35.6	256.04	24	260.06	248.00	11.6	5,772	0.20%
2023/12/07	39	264.31	34	264.65	263.00	5	5,651	0.09%
2023/12/06	9	259.00	10	258.20	256.50	-1	5,482	-0.02%
2023/12/05	28	252.68	27	252.13	253.00	1	5,403	0.02%
2023/12/04	37	254.82	42	253.87	254.00	-5	5,378	-0.09%
2023/12/01	6	248.33	8	249.69	247.00	-2	5,348	-0.04%
2023/11/30	18	248.14	16	249.09	247.00	2	5,408	0.04%
2023/11/29	32	253.48	30	254.63	251.00	2	5,432	0.04%
2023/11/28	2	254.50	2	255.25	256.50	0	5,438	0.00%
2023/11/27	40	254.02	43.3	253.49	253.50	-3.3	5,440	-0.06%
2023/11/24	20	251.38	27	251.89	254.50	-7	5,412	-0.13%
2023/11/22	38	249.51	34	246.16	251.50	4	5,305	0.08%
2023/11/21	29.1	247.05	25	247.98	243.00	4.1	5,261	0.08%
2023/11/20	35	249.23	31	252.26	247.00	4	5,271	0.08%
2023/11/17	59	250.78	60.5	250.72	253.50	-1.5	5,198	-0.03%
2023/11/16	24	233.77	28	236.07	239.50	-4	4,970	-0.08%
2023/11/15	23.3	233.58	24.1	235.20	231.00	-0.8	4,856	-0.02%
2023/11/14	19	218.68	23	220.96	221.00	-4	4,744	-0.08%
2023/11/13	22	212.45	22	213.48	211.50	0	4,780	0.00%
2023/11/10	32	211.70	32	212.61	212.50	0	4,803	0.00%
2023/11/09	35.1	214.66	38	213.46	216.00	-2.9	4,821	-0.06%
2023/11/08	24	220.71	21	223.40	220.50	3	4,831	0.06%
2023/11/07	21	218.17	20	219.88	218.00	1	4,835	0.02%
2023/11/06	29	219.50	27	220.24	221.00	2	4,959	0.04%
2023/11/03	18	215.83	16	217.41	212.50	2	4,903	0.04%
2023/11/02	19	214.00	19	215.05	213.50	0	4,875	0.00%
2023/11/01	24.1	209.21	25	209.94	211.50	-0.9	4,836	-0.02%
2023/10/31	24	213.58	44	216.98	209.00	-20	4,805	-0.42%
2023/10/30	18	219.89	17	221.32	217.50	1	4,735	0.02%
2023/10/27	23.1	220.83	23	224.39	221.00	0.1	4,695	0.00%
2023/10/26	26	226.48	26	227.06	225.50	0	4,623	0.00%
2023/10/25	35	231.32	32	229.55	230.00	3	4,563	0.07%
2023/10/24	23	223.61	27	221.70	226.00	-4	4,464	-0.09%
2023/10/23	29	226.48	24.1	226.48	224.00	4.9	4,366	0.11%
2023/10/20	68.1	222.80	68	224.01	223.00	0.1	4,390	0.00%
2023/10/19	40.6	232.32	40	235.00	231.00	0.5	4,407	0.01%
2023/10/18	22	246.25	30.1	245.57	243.00	-8.1	4,415	-0.18%
2023/10/17	51.2	253.77	50	252.51	255.50	1.2	4,444	0.03%
2023/10/16	59.3	266.63	48	268.49	259.50	11.3	4,496	0.25%
2023/10/13	29	297.09	10	299.40	288.00	19	4,322	0.44%
2023/10/12	13	315.85	11.1	311.69	320.00	1.9	4,119	0.05%
2023/10/11	28	292.32	30	281.19	291.00	-2	3,866	-0.05%
2023/10/06	24	275.94	24	277.31	278.00	0	3,777	0.00%
2023/10/05	21	279.29	23	280.76	277.50	-2	3,752	-0.05%
2023/10/04	34	284.47	36	286.49	283.00	-2	3,715	-0.05%
2023/10/03	17	292.00	17	292.56	292.50	0	3,667	0.00%
2023/10/02	16	297.75	15	299.07	296.50	1	3,616	0.03%
2023/09/28	24	297.13	22	298.05	296.50	2	3,557	0.06%
2023/09/27	39	292.01	32	291.27	297.00	7	3,506	0.20%
2023/09/26	11	295.14	11	295.64	294.50	0	3,588	0.00%
2023/09/25	5.5	281.04	2	282.25	282.50	3.5	3,598	0.10%
2023/09/22	16	264.31	16	268.03	270.00	0	3,634	0.00%
2023/09/21	20	262.13	20	259.53	261.00	0	3,633	0.00%
2023/09/20	22	260.52	24	262.31	262.50	-2	3,677	-0.05%
2023/09/19	39	269.17	33	272.27	265.00	6	3,795	0.16%
2023/09/18	20	272.53	21	270.43	273.00	-1	3,799	-0.03%
2023/09/15	17	271.32	16	271.25	271.00	1	3,800	0.03%
2023/09/14	18	270.25	17	274.12	269.50	1	3,758	0.03%
2023/09/13	19	268.55	18.1	274.75	273.50	0.9	3,717	0.02%
2023/09/12	11.1	291.01	12	288.38	277.50	-0.9	3,651	-0.02%
2023/09/11	29	298.81	29	302.52	295.00	0	3,616	0.00%
2023/09/08	17.1	304.57	17	305.32	304.00	0.1	3,599	0.00%
2023/09/07	18	306.72	22	306.68	307.00	-4	3,601	-0.11%
2023/09/06	17	309.50	13	314.31	307.50	4	3,609	0.11%
2023/09/05	1	314.00	1	310.00	316.00	0	3,610	0.00%
2023/09/04	17	299.85	12	302.38	298.00	5	3,559	0.14%
2023/09/01	21	313.74	22	308.98	309.50	-1	3,660	-0.03%
2023/08/31	16	309.50	14	313.29	308.50	2	3,669	0.05%
2023/08/30	2	314.00	3	310.00	315.50	-1	3,705	-0.03%
2023/08/29	4.1	298.76	3	301.00	301.00	1.1	3,871	0.03%
2023/08/28	9	296.23	5	299.90	298.50	4	4,067	0.10%
2023/08/25	1	302.50	11	308.41	302.50	-10	4,121	-0.24%
2023/08/24	12	317.79	13	319.15	315.00	-1	4,235	-0.02%
2023/08/23	1	314.50	0	0.00	310.00	1	4,376	0.02%
2023/08/22	3	310.17	3	314.33	309.50	0	4,523	0.00%
2023/08/21	8	311.13	1	310.00	308.50	7	4,546	0.15%
2023/08/18	29.1	319.27	15	319.10	309.00	14.1	4,661	0.30%
2023/08/17	13.2	315.47	12	319.54	327.00	1.2	4,752	0.02%
2023/08/16	18	302.06	19	289.58	302.50	-1	4,689	-0.02%
2023/08/15	3	292.33	2	290.25	290.00	1	4,816	0.02%
2023/08/14	21.1	282.23	17	288.21	282.50	4.1	4,903	0.08%
2023/08/11	16.1	291.66	13	295.85	292.00	3.1	4,850	0.06%
2023/08/10	30	313.22	30	311.43	297.00	0	4,805	0.00%
2023/08/07	4	330.00	0	0.00	340.50	4	4,805	0.08%
2023/08/02	3.1	322.71	0	0.00	316.50	3.1	4,980	0.06%
2023/07/31	0.2	359.50	0	366.00	340.00	0.2	5,153	0.00%
2023/07/28	1	365.07	0	0.00	363.00	1	5,186	0.02%
2023/07/26	3	380.02	2	376.00	375.00	1	5,294	0.02%
2023/07/25	23.1	409.24	14	411.71	397.50	9.1	5,388	0.17%
2023/07/24	12	437.56	8	432.93	420.50	4	5,295	0.08%
2023/07/21	17.3	407.73	35	389.84	421.00	-17.7	5,228	-0.34%
2023/07/20	21	391.33	6	392.25	383.00	15	5,159	0.29%
2023/07/19	3.1	392.01	7	379.29	391.00	-3.9	5,076	-0.08%
2023/07/11	0	0.00	2	350.00	350.00	-2	5,410	-0.04%
2023/07/10	0	349.50	0	0.00	348.00	0	5,409	0.00%
2023/07/06	0	0.00	3	350.00	356.00	-3	5,418	-0.06%
2023/07/05	0	0.00	1	357.00	346.50	-1	5,422	-0.02%
2023/07/04	12	382.46	6	380.67	372.00	6	5,434	0.11%
2023/07/03	7	358.36	7	359.14	372.00	0	5,292	0.00%
2023/06/30	10	326.20	6	336.14	338.50	4	5,151	0.08%
2023/06/29	24	313.81	18	309.00	317.00	6	5,054	0.12%
2023/06/28	8	304.94	11	308.36	305.00	-3	5,014	-0.06%
2023/06/27	7	320.84	5	315.61	306.50	2	4,955	0.04%
2023/06/26	2	343.93	3	340.66	340.00	-1	4,926	-0.02%
2023/06/21	0	0.00	1	320.50	335.50	-1	4,935	-0.02%
2023/06/20	0	306.29	3	304.01	305.50	-3	5,081	-0.06%
2023/06/19	0	315.50	1.1	309.21	309.00	-1	5,167	-0.02%
2023/06/16	0	310.33	0.4	309.56	317.00	-0.3	5,260	-0.01%
2023/06/15	0	311.50	0	0.00	314.50	0	5,260	0.00%
2023/06/14	0	316.50	1	321.00	323.00	-1	5,265	-0.02%
2023/06/13	2.3	306.50	0	0.00	306.00	2.3	5,249	0.04%
2023/06/12	0	0.00	1	288.50	293.50	-1	5,240	-0.02%
2023/06/09	3	291.50	6	292.25	292.50	-3	5,220	-0.06%
2023/06/08	0	280.00	10	273.00	267.00	-10	5,181	-0.19%
2023/06/07	41	270.34	39	274.09	280.50	2	5,172	0.04%
2023/06/06	27	268.56	22	267.32	266.50	5	5,029	0.10%
2023/06/05	23	269.98	28	270.68	267.50	-5	4,959	-0.10%
2023/06/02	26	272.25	29.1	274.83	270.50	-3.1	4,884	-0.06%
2023/06/01	18	256.33	34.5	260.26	264.00	-16.5	4,681	-0.35%
2023/05/31	15.5	248.71	13	249.50	246.50	2.5	4,489	0.06%
2023/05/30	18	257.36	5	257.00	253.50	13	4,491	0.29%
2023/05/29	49.1	262.29	47	263.33	254.00	2.1	4,536	0.05%
2023/05/26	4	259.75	20.3	258.72	268.50	-16.3	4,468	-0.36%
2023/05/25	8	246.94	4	246.25	244.50	4	4,509	0.09%
2023/05/24	11	247.09	14	245.54	242.50	-3	4,672	-0.06%
2023/05/23	16	237.16	11	240.77	243.50	5	4,606	0.11%
2023/05/22	30	229.15	29	230.74	230.00	1	4,495	0.02%
2023/05/19	17	230.06	11	229.73	225.50	6	4,627	0.13%
2023/05/18	4	220.25	19.5	222.92	223.50	-15.5	4,574	-0.34%
2023/05/16	4	210.63	7	210.71	207.50	-3	4,796	-0.06%
2023/05/15	3	211.34	1	206.50	207.00	2	5,002	0.04%
2023/05/12	19	212.89	21.1	208.29	215.50	-2.1	5,211	-0.04%
2023/05/11	4	212.24	4	211.13	209.00	0	5,660	0.00%
2023/05/10	30	210.92	12	211.79	212.00	18	5,851	0.31%
2023/05/09	11	213.41	1	213.50	207.50	10	5,973	0.17%
2023/05/08	7.1	210.15	9	210.44	208.00	-1.9	5,994	-0.03%
2023/05/05	6	198.42	0	0.00	198.00	6	6,034	0.10%
2023/05/04	43	199.92	43	195.14	198.50	0	6,257	0.00%
2023/05/03	6	198.01	8	202.38	197.50	-2	6,646	-0.03%
2023/05/02	4	206.24	3	208.83	205.50	1	7,018	0.01%
2023/04/28	18	200.30	25	197.30	198.50	-7	7,431	-0.09%
2023/04/27	1	191.00	1	196.00	196.00	0	7,850	0.00%
2023/04/26	30	195.61	27	191.13	195.50	3	8,020	0.04%
2023/04/25	10	197.29	6	200.33	190.50	4	8,054	0.05%
2023/04/24	2	201.98	0	0.00	201.00	2	8,208	0.02%
2023/04/21	18	204.14	17.1	206.94	201.50	1	8,469	0.01%
2023/04/20	5.4	215.92	22.2	214.63	210.00	-16.8	8,548	-0.20%
2023/04/19	2.1	229.88	2	228.25	225.00	0.1	8,703	0.00%
2023/04/18	3	241.17	0	0.00	228.50	3	8,905	0.03%
2023/04/17	14	250.21	0	0.00	241.00	14	9,058	0.15%
2023/04/14	0.1	251.00	2	250.94	252.00	-1.9	9,109	-0.02%
2023/04/13	1	231.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	2	243.75	0.2	242.00	244.50	1.8	10,027	0.02%
2023/04/10	1	239.50	1	238.00	240.00	0	10,502	0.00%
2023/04/07	2	233.50	0	0.00	236.50	2	10,649	0.02%
2023/03/31	0	0.00	2	234.00	234.00	-2	11,231	-0.02%
2023/03/28	0	219.00	0	0.00	221.00	0	12,043	0.00%
2023/03/27	10	217.50	25.1	220.91	223.00	-15.1	12,122	-0.12%
2023/03/24	5.1	218.86	3	217.00	214.50	2.1	12,140	0.02%
2023/03/23	4	223.50	4	226.25	222.50	0	12,378	0.00%
2023/03/22	8.1	237.34	3	236.17	233.00	5.1	12,427	0.04%
2023/03/21	9	239.17	19.1	242.03	240.50	-10.1	12,444	-0.08%
2023/03/20	6	239.25	0	0.00	239.50	6	12,479	0.05%
2023/03/17	0	0.00	1	231.50	232.50	-1	12,847	-0.01%
2023/03/15	1	226.50	0	229.00	226.50	1	13,217	0.01%
2023/03/14	0.1	214.00	0	0.00	216.00	0.1	13,305	0.00%
2023/03/13	0.2	217.00	0	0.00	213.00	0.2	13,433	0.00%
2023/03/10	0.1	227.02	0	231.00	220.50	0	13,587	0.00%
2023/03/09	0	232.70	0	0.00	232.50	0	13,835	0.00%
2023/03/07	5	235.00	10	234.00	233.50	-5	14,437	-0.03%
2023/03/06	11	235.27	1	236.00	235.00	10	14,655	0.07%
2023/03/03	4	234.00	0	236.00	234.00	4	15,128	0.03%
2023/03/02	6	245.17	20.1	243.19	241.00	-14.1	15,599	-0.09%
2023/03/01	14	244.57	21	245.24	244.50	-7	15,637	-0.04%
2023/02/24	10	238.90	25.1	238.72	239.00	-15.1	15,651	-0.10%
2023/02/23	43	239.34	14	236.54	234.00	29	16,017	0.18%
2023/02/22	17.1	239.18	21	243.07	242.00	-3.9	15,983	-0.02%
2023/02/21	6	235.83	4.4	238.47	239.00	1.6	16,267	0.01%
2023/02/20	8	233.44	24	233.67	236.00	-16	16,383	-0.10%
2023/02/17	29	236.57	7	236.58	232.50	22	16,529	0.13%
2023/02/16	1	237.50	19	238.24	240.00	-18	16,582	-0.11%
2023/02/15	9	235.72	4	234.88	234.50	5	16,915	0.03%
2023/02/14	14.5	235.01	15	234.53	233.50	-0.5	17,106	0.00%
2023/02/13	6	234.67	14.1	235.30	237.00	-8.1	17,575	-0.05%
2023/02/10	18.4	233.80	9	232.84	229.00	9.3	18,189	0.05%
2023/02/09	16.8	230.96	16	231.50	230.00	0.8	18,423	0.00%
2023/02/08	10	221.70	10	221.00	219.00	0	18,190	0.00%
2023/02/07	12	217.54	13	217.08	217.00	-1	18,165	-0.01%
2023/02/06	13	214.85	6	212.42	217.50	7	18,269	0.04%
2023/02/03	17	216.41	18	215.39	212.50	-1	18,329	-0.01%
2023/02/02	18	215.69	27	216.33	214.00	-9	18,361	-0.05%
2023/02/01	22	216.16	18.1	215.61	212.50	3.9	18,399	0.02%
2023/01/31	23.1	204.35	36	202.28	212.50	-12.9	18,251	-0.07%
2023/01/30	29	210.17	11	207.64	200.00	18	18,022	0.10%
2023/01/17	39	195.10	47	198.78	205.50	-8	17,738	-0.05%
2023/01/16	23	184.04	28.3	184.14	187.00	-5.3	17,413	-0.03%
2023/01/13	3.2	180.38	4	180.38	180.00	-0.8	17,381	0.00%
2023/01/12	12	184.38	7	183.21	180.00	5	17,521	0.03%
2023/01/11	35	187.23	31	186.53	186.00	4	17,472	0.02%
2023/01/10	4	184.75	4	185.25	181.50	0	17,540	0.00%
2023/01/09	5	185.40	10.3	186.92	183.00	-5.3	17,679	-0.03%
2023/01/06	16	183.81	15	183.00	183.50	1	17,642	0.01%
2023/01/05	18.3	185.31	24	182.81	179.00	-5.7	17,648	-0.03%
2023/01/04	23	189.93	20	187.98	186.00	3	17,784	0.02%
2023/01/03	44	187.75	40	186.61	193.50	4	17,906	0.02%
2022/12/30	95	184.85	95	184.87	188.00	0	18,202	0.00%
2022/12/29	29.7	172.39	44	172.07	179.50	-14.3	18,410	-0.08%
2022/12/28	10	172.00	11	171.91	171.50	-1	18,224	-0.01%
2022/12/27	25	173.52	20	173.35	172.50	5	18,331	0.03%
2022/12/26	19	178.55	6	179.33	174.00	13	18,266	0.07%
2022/12/23	57	179.76	65	178.95	183.50	-8	18,174	-0.04%
2022/12/22	24.3	172.43	20	172.33	171.00	4.3	17,821	0.02%
2022/12/21	21	170.52	24	169.67	167.50	-3	17,658	-0.02%
2022/12/20	63	175.33	62	175.47	168.00	1	17,592	0.01%
2022/12/19	22	171.07	25	171.90	171.50	-3	17,281	-0.02%
2022/12/16	19	171.47	8	173.13	169.00	11	17,330	0.06%
2022/12/15	25	178.32	23	177.54	178.50	2	17,300	0.01%
2022/12/14	8	171.63	19.1	175.22	178.50	-11.1	17,038	-0.07%
2022/12/13	4	163.50	3	164.67	162.50	1	16,940	0.01%
2022/12/12	17	169.68	17	170.71	166.00	0	16,904	0.00%
2022/12/09	20.1	174.46	18	173.50	171.00	2.1	16,826	0.01%
2022/12/08	8	165.94	13	169.65	171.00	-5	16,541	-0.03%
2022/12/07	21	164.88	15	160.23	164.00	6	16,413	0.04%
2022/12/06	2	166.50	2	165.50	166.50	0	16,349	0.00%
2022/12/05	8	167.38	5	169.50	166.50	3	16,450	0.02%
2022/12/02	9	166.61	4	168.00	165.00	5	16,512	0.03%
2022/12/01	12	165.46	34	165.91	167.00	-22	16,564	-0.13%
2022/11/30	44	166.13	34	165.43	162.50	10	16,455	0.06%
2022/11/29	9	162.72	6	162.42	159.00	3	16,244	0.02%
2022/11/28	25	159.06	12	162.46	164.00	13	16,447	0.08%
2022/11/25	44	165.39	37.1	164.81	161.50	6.9	16,665	0.04%
2022/11/24	28	157.23	36	158.43	163.00	-8	16,443	-0.05%
2022/11/23	3	148.67	2	149.50	148.50	1	16,101	0.01%
2022/11/22	18	147.31	13	146.19	146.50	5	16,075	0.03%
2022/11/21	43	154.02	40	154.16	150.50	3	16,110	0.02%
2022/11/18	11	148.55	10	149.35	146.00	1	15,705	0.01%
2022/11/17	34.1	152.59	48	151.94	152.50	-13.9	15,663	-0.09%
2022/11/16	26	149.15	28	146.13	150.50	-2	15,234	-0.01%
2022/11/15	25	146.40	17	146.03	146.50	8	15,095	0.05%
2022/11/14	20	145.63	33	149.32	149.50	-13	15,105	-0.09%
2022/11/11	45	145.09	48.1	146.17	145.00	-3.1	15,192	-0.02%
2022/11/10	32.1	137.10	26	137.90	136.50	6.1	14,882	0.04%
2022/11/09	64.1	148.28	50	149.27	138.50	14.1	14,565	0.10%
2022/11/08	58	147.35	92	145.24	141.00	-34	13,981	-0.24%
2022/11/07	22	138.30	25.1	141.13	146.00	-3.1	13,448	-0.02%
2022/11/04	30	127.37	38	128.36	133.00	-8	13,181	-0.06%
2022/11/03	25	120.58	25	121.04	121.00	0	12,956	0.00%
2022/11/02	22	121.64	19	121.82	119.50	3	12,825	0.02%
2022/11/01	8	119.06	5	119.10	120.00	3	12,621	0.02%
2022/10/31	22	116.59	23	119.11	117.00	-1	12,485	-0.01%
2022/10/28	33	113.64	29	112.91	113.00	4	12,307	0.03%
2022/10/27	6	113.08	5	111.00	115.50	1	12,127	0.01%
2022/10/26	8	102.56	10	103.55	105.00	-2	11,987	-0.02%
2022/10/25	4	106.75	4	104.25	105.00	0	12,115	0.00%
2022/10/24	18	112.39	14	109.18	108.00	4	12,028	0.03%
2022/10/21	41	112.18	37	110.73	111.50	4	11,999	0.03%
2022/10/20	16	112.59	15	111.87	115.00	1	11,822	0.01%
2022/10/19	11	121.73	14	121.54	118.50	-3	11,590	-0.03%
2022/10/18	40	125.84	35	124.00	122.00	5	11,429	0.04%
2022/10/17	28	121.14	20	121.40	122.50	8	11,074	0.07%
2022/10/14	15	123.87	15.3	125.56	127.00	-0.3	10,824	0.00%
2022/10/13	2.1	118.79	3	117.67	115.50	-0.9	10,775	-0.01%
2022/10/12	19	122.84	19	124.05	123.50	0	10,604	0.00%
2022/10/11	13.2	126.20	8	127.69	123.00	5.2	10,259	0.05%
2022/10/07	53.1	138.69	32	136.00	130.50	21.1	9,932	0.21%
2022/10/06	76	132.34	79	132.75	140.00	-3	9,251	-0.03%
2022/10/05	11	122.23	11	125.00	127.50	0	8,418	0.00%
2022/10/04	18	113.00	19	110.61	116.00	-1	8,242	-0.01%
2022/09/30	3	97.57	4	100.88	105.00	-1	7,969	-0.01%
2022/09/29	1	103.00	1	105.00	102.50	0	7,855	0.00%
2022/09/28	5	103.40	4	104.75	102.00	1	7,813	0.01%
2022/09/27	3	107.17	7	107.14	108.50	-4	7,744	-0.05%
2022/09/26	4	105.00	1	103.00	103.00	3	7,655	0.04%
2022/09/23	8	109.00	3	109.83	107.50	5	7,572	0.07%
2022/09/22	8	111.94	10	113.00	115.00	-2	7,463	-0.03%
2022/09/21	7	111.64	5	109.00	109.00	2	7,371	0.03%
2022/09/20	4	113.13	6	113.67	113.50	-2	7,330	-0.03%
2022/09/19	3	114.67	2	114.50	111.00	1	7,240	0.01%
2022/09/16	2	113.75	4	114.63	114.50	-2	7,200	-0.03%
2022/09/15	3	115.17	3.2	115.94	113.50	-0.2	7,211	0.00%
2022/09/14	24	112.50	25	112.50	112.50	-1	7,138	-0.01%
2022/09/13	6	113.25	4	114.50	113.00	2	7,095	0.03%
2022/09/12	25	120.28	24	116.60	116.00	1	6,983	0.01%
2022/09/08	17	114.18	18	113.67	115.50	-1	6,819	-0.01%
2022/09/07	28	112.59	29	113.90	113.50	-1	6,746	-0.01%
2022/09/06	17	108.91	19	108.79	109.00	-2	6,626	-0.03%
2022/09/05	18	111.33	16	110.78	111.00	2	6,550	0.03%
2022/09/02	55	118.09	69	115.15	111.00	-14	6,382	-0.22%
2022/09/01	39	116.27	35	115.80	113.00	4	6,102	0.07%
2022/08/31	34	110.29	21	110.93	114.00	13	5,722	0.23%
2022/08/30	8	100.06	8	102.69	104.00	0	5,515	0.00%
2022/08/29	1	94.20	2	94.65	94.90	-1	5,373	-0.02%
2022/08/26	16	96.91	19	96.29	96.40	-3	5,309	-0.06%
2022/08/25	8	91.59	4	91.68	91.80	4	5,105	0.08%
2022/08/24	3	90.87	2	90.60	87.50	1	4,994	0.02%
2022/08/23	14	89.48	14	88.12	88.80	0	4,887	0.00%
2022/08/22	1	91.30	0	0.00	89.10	1	4,836	0.02%
2022/08/19	9	91.48	9	92.01	92.40	0	4,832	0.00%
2022/08/18	17	87.00	17.1	87.55	89.20	-0.1	4,704	0.00%
2022/08/17	3	85.30	6	84.77	85.90	-3	4,502	-0.07%
2022/08/16	7.1	80.90	5	80.96	81.70	2.1	4,499	0.05%
2022/08/15	1	78.70	2	79.60	79.60	-1	4,497	-0.02%
2022/08/12	29	85.07	31	83.87	81.30	-2	4,427	-0.05%
2022/08/11	14	82.41	27	84.30	85.20	-13	4,102	-0.32%
2022/08/10	1	76.80	0	0.00	77.50	1	3,838	0.03%
2022/08/09	2	80.00	2	76.90	77.10	0	3,806	0.00%
2022/08/08	17	79.55	18	78.27	78.80	-1	3,728	-0.03%
2022/08/05	2	79.50	1	79.50	78.70	1	3,627	0.03%
2022/08/04	1	77.50	1	78.60	78.90	0	3,567	0.00%
2022/08/03	3	79.90	1	81.00	79.40	2	3,511	0.06%
2022/08/02	1	84.00	1	81.80	83.40	0	3,405	0.00%
2022/08/01	12	81.56	17	82.23	85.40	-5	3,253	-0.15%
2022/07/29	1	75.00	2	74.80	78.60	-1	2,940	-0.03%
2022/07/28	11	71.01	10	71.27	71.50	1	2,846	0.04%
2022/07/27	1	68.50	0	0.00	68.70	1	2,680	0.04%
2022/07/21	1	68.20	1	67.90	67.90	0	2,602	0.00%
2022/07/20	12	66.47	13	67.59	67.30	-1	2,532	-0.04%
2022/07/19	0	0.00	5	63.68	64.70	-5	2,385	-0.21%
2022/07/15	0	0.00	2	59.40	57.90	-2	2,301	-0.09%
2022/07/13	12	58.32	12	57.38	57.20	0	2,295	0.00%
2022/07/11	1	57.10	1	56.40	56.90	0	2,299	0.00%
2022/07/04	0	0.00	2	57.25	56.70	-2	2,378	-0.08%
2022/07/01	2	57.00	0	0.00	57.00	2	2,410	0.08%
2022/06/30	3	61.77	1	64.40	61.20	2	2,464	0.08%
2022/06/29	13	68.35	0	0.00	68.00	13	2,459	0.53%
2022/06/28	1	66.10	0	0.00	66.30	1	2,490	0.04%
2022/06/27	1	71.20	1	69.50	68.30	0	2,501	0.00%
2022/06/24	1	68.90	1	68.80	68.80	0	2,506	0.00%
2022/06/23	6	67.83	5	67.96	68.20	1	2,580	0.04%
2022/06/21	3	66.73	2	67.15	67.60	1	2,660	0.04%
2022/06/20	0	0.00	1	64.10	63.10	-1	2,687	-0.04%
2022/06/17	0	0.00	3	65.80	67.30	-3	2,744	-0.11%
2022/06/16	11	71.15	8	69.66	66.30	3	2,845	0.11%
2022/06/15	4	71.05	5	70.96	70.00	-1	2,872	-0.03%
2022/06/14	2	66.05	0	0.00	66.00	2	2,789	0.07%
2022/06/10	16	70.30	22	71.31	72.00	-6	2,767	-0.22%
2022/06/09	9	68.94	2	68.40	68.90	7	2,724	0.26%
2022/06/08	9	67.88	9	66.90	66.90	0	2,787	0.00%
2022/06/06	1	67.60	2	66.10	65.40	-1	2,960	-0.03%
2022/06/02	3	66.13	4	66.20	65.30	-1	3,014	-0.03%
2022/06/01	0	0.00	2	64.25	64.80	-2	3,016	-0.07%
2022/05/31	1	63.10	2	63.25	63.50	-1	3,003	-0.03%
2022/05/30	1	66.80	3	66.03	64.90	-2	2,965	-0.07%
2022/05/27	2	65.70	4	66.20	65.80	-2	2,909	-0.07%
2022/05/26	14	65.99	18	66.24	65.50	-4	2,852	-0.14%
2022/05/25	8	65.06	11	63.93	66.00	-3	2,734	-0.11%
2022/05/24	4	61.98	1	60.80	60.60	3	2,586	0.12%
2022/05/23	0	0.00	5	57.14	60.20	-5	2,434	-0.21%
2022/05/20	0	0.00	12	55.15	54.80	-12	2,369	-0.51%
2022/05/17	0	0.00	1	53.00	53.20	-1	2,355	-0.04%
2022/05/09	2	53.60	2	52.50	52.40	0	2,341	0.00%
2022/05/06	0	0.00	2	54.40	54.30	-2	2,339	-0.09%
2022/04/27	2	50.90	0	0.00	52.10	2	2,281	0.09%
2022/04/25	0	0.00	1	53.40	52.90	-1	2,273	-0.04%
2022/04/21	1	55.50	5	56.38	55.50	-4	2,265	-0.18%
2022/04/20	4	55.30	1	54.70	54.90	3	2,255	0.13%
2022/04/18	1	55.50	1	56.20	55.60	0	2,243	0.00%
2022/04/15	8	55.50	0	0.00	54.70	8	2,228	0.36%
2022/04/14	4	57.10	0	0.00	56.70	4	2,207	0.18%
2022/04/13	2	59.20	1	58.50	58.10	1	2,192	0.05%
2022/04/08	0	0.00	5	65.52	66.30	-5	2,101	-0.24%
2022/04/07	6	65.80	6	66.58	63.80	0	2,077	0.00%
2022/04/06	6	67.83	4	66.30	66.30	2	2,061	0.10%
2022/04/01	2	67.45	2	67.90	67.60	0	1,982	0.00%
2022/03/31	5	69.46	4	69.08	67.90	1	1,970	0.05%
2022/03/30	4	68.98	3	69.53	68.20	1	1,909	0.05%
2022/03/29	3	69.87	1	70.30	69.00	2	1,872	0.11%
2022/03/28	3	69.63	4	69.83	70.50	-1	1,846	-0.05%
2022/03/25	4	68.50	4	68.75	67.30	0	1,744	0.00%
2022/03/24	23	69.96	23	70.19	70.50	0	1,733	0.00%
2022/03/23	2	67.60	2.1	67.15	67.20	-0.1	1,610	-0.01%
2022/03/22	3	66.97	1	67.80	68.50	2	1,558	0.13%
2022/03/21	3.1	68.26	6	68.23	68.20	-2.9	1,475	-0.20%
2022/03/18	12	65.37	14	65.97	64.60	-2	1,337	-0.15%
2022/03/16	0	0.00	1	59.50	58.90	-1	1,164	-0.09%
2022/03/15	3	62.00	2	59.75	58.80	1	1,116	0.09%
2022/03/14	1	64.20	1	63.10	65.20	0	1,054	0.00%
2022/03/11	17	63.55	18	64.09	65.30	-1	991	-0.10%
2022/03/10	0	0.00	1	62.50	61.30	-1	884	-0.11%
2022/03/09	1	61.90	6	63.18	62.00	-5	839	-0.60%
2022/03/08	36	59.48	45	58.85	57.90	-9	699	-1.29%
2022/03/07	11	56.57	12	56.56	56.30	-1	619	-0.16%
2022/02/17	1	52.20	1	52.40	52.00	0	687	0.00%
2022/02/15	5	50.40	1	50.30	50.30	4	721	0.55%
2022/02/14	4	51.40	0	0.00	51.40	4	725	0.55%
2022/01/25	1	51.30	0	0.00	51.30	1	804	0.12%
2022/01/18	1	53.40	0	0.00	53.50	1	926	0.11%
2022/01/12	0	0.00	2	55.90	54.70	-2	913	-0.22%
2022/01/11	10	56.40	3	56.00	55.80	7	905	0.77%
2022/01/05	0	0.00	2	59.55	59.70	-2	875	-0.23%
2022/01/04	2	60.70	0	0.00	60.80	2	866	0.23%
2022/01/03	3	63.43	0	0.00	63.50	3	848	0.35%
2021/12/30	3	63.80	1	64.40	64.40	2	840	0.24%
2021/12/29	3	64.83	7	63.73	63.30	-4	829	-0.48%
2021/12/28	1	61.60	2	62.05	61.50	-1	795	-0.13%
2021/12/23	0	0.00	2	59.70	60.00	-2	776	-0.26%
2021/12/22	0	0.00	1	59.30	59.20	-1	776	-0.13%
2021/12/21	0	0.00	2	61.45	61.80	-2	760	-0.26%
2021/12/20	3	63.77	0	0.00	63.40	3	749	0.40%
2021/12/16	1	61.30	1	61.70	61.60	0	694	0.00%
2021/12/14	0	0.00	1	60.30	59.40	-1	682	-0.15%
2021/12/13	1	62.30	1	61.10	61.00	0	676	0.00%
2021/12/10	0	0.00	22	60.38	60.60	-22	669	-3.29%
2021/12/09	0	0.00	31	59.60	59.80	-31	668	-4.64%
2021/12/08	0	0.00	1	60.90	60.60	-1	665	-0.15%
2021/12/07	0	0.00	4	59.68	59.50	-4	659	-0.61%
2021/12/06	1	60.90	1	63.10	60.40	0	653	0.00%
2021/12/03	8	62.21	1	63.50	61.00	7	638	1.10%
2021/12/02	0	0.00	3	59.40	59.20	-3	592	-0.51%
2021/11/30	1	59.20	0	0.00	59.60	1	579	0.17%
2021/11/29	1	58.10	0	0.00	58.10	1	566	0.18%
2021/11/26	0	0.00	5	57.20	57.20	-5	559	-0.89%
2021/11/25	0	0.00	2	59.70	59.10	-2	549	-0.36%
2021/11/23	0	0.00	2	57.70	57.70	-2	531	-0.38%
2021/11/22	0	0.00	1	59.50	58.50	-1	525	-0.19%
2021/11/19	1	58.00	0	0.00	58.00	1	500	0.20%
2021/11/17	19	57.07	19	57.06	56.90	0	483	0.00%
2021/11/15	0	0.00	11	57.02	56.30	-11	465	-2.36%
2021/11/12	3	54.93	5	55.50	55.80	-2	453	-0.44%
2021/11/11	0	0.00	1	53.10	53.60	-1	421	-0.24%
2021/11/09	1	55.20	1	53.20	54.70	0	396	0.00%
2021/11/08	1	51.80	0	0.00	52.40	1	360	0.28%
2021/11/01	0	0.00	5	51.50	52.20	-5	336	-1.49%
2021/10/29	7	51.00	17	50.46	50.30	-10	318	-3.14%
2021/10/27	0	0.00	5	51.00	49.50	-5	324	-1.54%
2021/09/16	0	0.00	1	46.00	45.60	-1	395	-0.25%
2021/09/15	0	0.00	2	45.65	45.65	-2	398	-0.50%
2021/09/09	3	44.00	0	0.00	44.10	3	395	0.76%
2021/08/26	0	0.00	3	46.43	46.50	-3	384	-0.78%
2021/08/25	3	47.05	0	0.00	46.70	3	381	0.79%
2021/08/20	0	0.00	2	44.40	44.40	-2	375	-0.53%
2021/08/11	30	48.40	0	0.00	47.80	30	376	7.98%
2021/08/10	23	48.40	0	0.00	48.20	23	385	5.97%
2021/08/09	0	0.00	3	49.67	49.35	-3	403	-0.74%
2021/08/05	0	0.00	1	50.60	50.00	-1	414	-0.24%
2021/08/04	0	0.00	3	50.80	51.00	-3	434	-0.69%
2021/08/03	2	51.30	5	50.80	51.40	-3	439	-0.68%
2021/08/02	2	51.20	0	0.00	51.70	2	428	0.47%
2021/07/29	0	0.00	10	49.19	49.35	-10	417	-2.39%
2021/07/28	5	48.60	0	0.00	49.00	5	421	1.18%
2021/07/27	3	50.13	0	0.00	50.10	3	441	0.68%
2021/07/22	4	50.98	1	50.50	50.80	3	441	0.68%
2021/07/20	7	48.52	0	0.00	49.70	7	422	1.66%
2021/07/16	0	0.00	6	49.08	49.20	-6	425	-1.41%
2021/07/14	4	50.25	0	0.00	49.65	4	448	0.89%
2021/07/13	2	50.30	0	0.00	51.80	2	459	0.44%
2021/06/24	1	47.85	0	0.00	47.60	1	560	0.18%
2021/06/11	1	47.05	1	46.85	46.30	0	582	0.00%
2021/06/08	0	0.00	1	44.30	44.20	-1	590	-0.17%
2021/06/03	0	0.00	1	45.10	45.10	-1	600	-0.17%
2021/06/01	1	45.25	1	45.20	45.20	0	604	0.00%
2021/05/27	1	44.60	0	0.00	44.60	1	608	0.16%
2021/05/25	10	45.10	0	0.00	44.90	10	611	1.64%
2021/05/18	1	42.35	0	0.00	42.35	1	632	0.16%
2021/05/17	5	38.50	0	0.00	38.50	5	624	0.80%
2021/05/14	5	43.10	0	0.00	42.75	5	607	0.82%
2021/05/12	1	42.50	0	0.00	42.65	1	604	0.17%
2021/05/10	2	50.00	0	0.00	49.95	2	600	0.33%
2021/05/05	5	48.75	0	0.00	48.60	5	632	0.79%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/27	0	0.00	1	53.00	53.20	-1	761	-0.13%
2021/04/23	0	0.00	2	53.60	53.60	-2	768	-0.26%
2021/04/21	3	56.00	0	0.00	54.60	3	803	0.37%
2021/04/20	3	56.80	5	57.24	56.30	-2	839	-0.24%
2021/04/19	3	56.80	1	57.70	57.60	2	835	0.24%
2021/04/16	5	56.80	0	0.00	56.80	5	798	0.63%
2021/04/15	1	52.10	0	0.00	52.70	1	796	0.13%
2021/04/08	1	57.40	0	0.00	56.90	1	871	0.11%
2021/04/06	4	55.00	5	55.50	55.20	-1	855	-0.12%
2021/03/30	3	55.60	0	0.00	55.70	3	835	0.36%
2021/03/29	7	54.74	0	0.00	54.70	7	825	0.85%
2021/03/23	0	0.00	10	54.08	53.50	-10	837	-1.19%
2021/03/22	10	54.30	0	0.00	54.70	10	839	1.19%
2021/03/11	1	53.00	0	0.00	53.50	1	840	0.12%
2021/03/08	0	0.00	1	52.80	53.20	-1	858	-0.12%
2021/03/02	1	52.70	0	0.00	52.40	1	876	0.11%
2021/02/25	0	0.00	1	53.30	53.20	-1	910	-0.11%
2021/02/22	1	54.10	0	0.00	54.10	1	914	0.11%
2021/02/01	0	0.00	1	53.40	53.60	-1	980	-0.10%
2021/01/29	1	58.00	0	0.00	55.70	1	969	0.10%
2021/01/28	1	58.80	0	0.00	58.20	1	957	0.10%
2021/01/22	1	61.10	2	60.70	59.90	-1	920	-0.11%
2021/01/20	2	54.10	0	0.00	53.50	2	806	0.25%
2021/01/14	0	0.00	2	59.70	59.00	-2	764	-0.26%
2021/01/11	0	0.00	1	59.70	59.40	-1	687	-0.15%
2021/01/08	1	60.10	1	60.80	59.30	0	679	0.00%
2021/01/04	0	0.00	1	56.20	57.20	-1	612	-0.16%
2020/12/31	0	0.00	1	55.00	55.00	-1	583	-0.17%
2020/12/29	2	54.10	1	53.90	53.70	1	572	0.17%
2020/12/24	0	0.00	5	52.72	52.70	-5	563	-0.89%
2020/12/22	6	50.88	0	0.00	50.50	6	604	0.99%
2020/12/18	0	0.00	1	53.80	53.40	-1	610	-0.16%
2020/12/16	0	0.00	1	52.20	52.70	-1	611	-0.16%
2020/12/11	1	52.50	0	0.00	51.30	1	611	0.16%
2020/12/09	1	53.50	0	0.00	53.10	1	622	0.16%
2020/12/01	1	55.50	0	0.00	55.50	1	625	0.16%
2020/11/30	1	54.70	0	0.00	54.30	1	644	0.16%
2020/11/25	1	56.00	0	0.00	56.00	1	653	0.15%
2020/11/23	0	0.00	1	54.40	54.60	-1	640	-0.16%
2020/11/11	0	0.00	10	54.20	54.20	-10	733	-1.36%
2020/11/09	2	53.50	3	53.10	53.70	-1	738	-0.14%
2020/10/30	5	47.00	0	0.00	46.70	5	835	0.60%
2020/10/29	5	47.00	0	0.00	47.70	5	846	0.59%
2020/10/23	2	50.00	0	0.00	49.55	2	922	0.22%
2020/10/19	0	0.00	2	50.00	50.80	-2	1,051	-0.19%
2020/10/16	1	48.70	0	0.00	48.40	1	1,107	0.09%
2020/10/13	1	48.90	0	0.00	48.90	1	1,402	0.07%
2020/09/29	1	53.10	0	0.00	52.50	1	1,848	0.05%
2020/09/16	0	0.00	1	58.30	58.20	-1	2,204	-0.05%
2020/09/15	1	59.30	0	0.00	58.20	1	2,214	0.05%
2020/09/14	0	0.00	3	58.20	58.40	-3	2,233	-0.13%
2020/09/10	1	57.00	0	0.00	57.30	1	2,310	0.04%
2020/09/08	0	0.00	2	57.40	57.00	-2	2,334	-0.09%
2020/09/02	1	58.80	0	0.00	58.60	1	2,632	0.04%
2020/08/27	0	0.00	2	58.10	57.70	-2	2,782	-0.07%
2020/08/21	1	56.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	3	56.47	1	55.80	56.20	2	2,942	0.07%
2020/08/13	3	61.63	4	61.60	61.50	-1	3,364	-0.03%
2020/08/12	6	61.00	0	0.00	61.20	6	3,500	0.17%
2020/08/11	0	0.00	1	64.00	61.90	-1	3,533	-0.03%
2020/08/10	2	63.80	5	62.90	63.10	-3	3,551	-0.08%
2020/08/07	1	67.00	0	0.00	66.70	1	3,547	0.03%
2020/08/06	4	68.23	0	0.00	67.80	4	3,630	0.11%
2020/08/05	0	0.00	3	69.00	69.30	-3	3,682	-0.08%
2020/08/04	0	0.00	6	68.10	67.50	-6	3,705	-0.16%
2020/08/03	1	67.20	2	68.05	67.10	-1	3,754	-0.03%
2020/07/31	1	66.30	0	0.00	66.20	1	3,784	0.03%
2020/07/28	2	68.05	0	0.00	66.40	2	3,863	0.05%
2020/07/27	2	70.30	2	70.00	69.50	0	3,896	0.00%
2020/07/24	10	69.98	0	0.00	68.80	10	3,905	0.26%
2020/07/20	0	0.00	8	68.49	69.10	-8	3,870	-0.21%
2020/07/17	14	75.74	1	69.50	69.50	13	3,862	0.34%
2020/07/16	1	73.50	8	74.06	75.30	-7	3,786	-0.18%
2020/07/15	3	69.43	6	71.32	68.50	-3	3,581	-0.08%
2020/07/14	1	68.00	1	68.90	68.50	0	3,541	0.00%
2020/07/13	1	69.40	5	69.52	69.30	-4	3,568	-0.11%
2020/07/09	3	67.60	6	69.20	67.80	-3	3,601	-0.08%
2020/07/08	16	69.88	17	69.56	68.90	-1	3,616	-0.03%
2020/07/07	3	69.83	2	69.20	68.80	1	3,634	0.03%
2020/07/06	1	68.40	2	69.00	70.10	-1	3,701	-0.03%
2020/07/03	2	68.20	8	69.81	68.60	-6	3,739	-0.16%
2020/07/02	8	71.66	3	71.47	70.60	5	3,803	0.13%
2020/07/01	5	68.64	7	69.14	69.90	-2	3,767	-0.05%
2020/06/29	6	62.80	0	0.00	62.50	6	3,807	0.16%
2020/06/24	1	63.20	0	0.00	63.40	1	3,855	0.03%
2020/06/22	5	63.40	0	0.00	63.40	5	4,059	0.12%
2020/06/19	2	64.85	0	0.00	64.50	2	4,140	0.05%
2020/06/17	0	0.00	13	67.62	67.60	-13	4,197	-0.31%
2020/06/15	5	63.00	0	0.00	62.80	5	4,247	0.12%
2020/06/12	2	62.90	1	64.00	65.00	1	4,313	0.02%
2020/06/11	7	66.56	1	68.70	66.70	6	4,325	0.14%
2020/06/10	1	67.60	10	66.86	69.90	-9	4,380	-0.21%
2020/06/09	12	66.03	8	70.60	65.70	4	4,398	0.09%
2020/06/05	2	72.75	0	0.00	72.90	2	4,397	0.05%
2020/06/04	6	74.23	1	74.90	73.50	5	4,438	0.11%
2020/06/03	1	74.10	3	74.30	73.80	-2	4,378	-0.05%
2020/06/02	2	72.35	0	0.00	72.10	2	4,365	0.05%
2020/06/01	2	74.00	1	74.80	73.80	1	4,368	0.02%
2020/05/29	2	73.60	2	73.80	73.80	0	4,379	0.00%
2020/05/28	25	73.20	30	71.87	72.20	-5	4,392	-0.11%
2020/05/27	8	73.95	4.1	76.11	73.00	3.9	4,437	0.09%
2020/05/26	6	74.23	1	74.00	74.90	5	4,450	0.11%
2020/05/25	4	74.40	5	73.60	74.60	-1	4,551	-0.02%
2020/05/22	1	72.80	5	72.54	71.00	-4	4,608	-0.09%
2020/05/21	3	74.93	14	73.74	75.50	-11	4,741	-0.23%
2020/05/20	21	71.67	17	71.59	71.50	4	4,852	0.08%
2020/05/19	16	68.26	12	67.69	68.70	4	4,954	0.08%
2020/05/18	0	0.00	8	64.41	63.20	-8	5,033	-0.16%
2020/05/15	2	62.30	2	64.10	62.50	0	5,026	0.00%
2020/05/14	2	66.70	1	65.90	64.50	1	5,059	0.02%
2020/05/13	5	69.18	4	69.08	68.00	1	5,074	0.02%
2020/05/08	0	0.00	1	65.80	65.70	-1	5,099	-0.02%
2020/05/07	3	64.53	16	65.49	66.10	-13	5,126	-0.25%
2020/05/06	2	63.45	6	63.52	63.40	-4	5,214	-0.08%
2020/05/05	5	64.70	23	67.00	64.20	-18	5,346	-0.34%
2020/05/04	1	62.50	0	0.00	62.90	1	5,361	0.02%
2020/04/30	11	64.96	4	65.05	64.20	7	5,439	0.13%
2020/04/29	10	63.80	0	0.00	63.30	10	5,537	0.18%
2020/04/27	11	62.74	9	63.61	64.30	2	5,709	0.04%
2020/04/24	6	60.83	9	60.67	60.60	-3	5,701	-0.05%
2020/04/23	1	61.50	0	0.00	61.10	1	5,762	0.02%
2020/04/22	0	0.00	20	60.38	61.30	-20	5,806	-0.34%
2020/04/21	17	62.83	5	64.06	62.00	12	5,838	0.21%
2020/04/20	12	62.80	10	62.20	61.80	2	5,917	0.03%
2020/04/17	13	61.60	38	61.74	61.20	-25	5,949	-0.42%
2020/04/16	5	63.24	3	63.00	63.00	2	6,062	0.03%
2020/04/15	12	62.97	20	62.41	63.60	-8	6,290	-0.13%
2020/04/14	9	61.22	0	0.00	61.40	9	6,422	0.14%
2020/04/13	2	60.60	2	59.80	59.60	0	6,433	0.00%
2020/04/10	0	0.00	2	59.85	60.50	-2	6,439	-0.03%
2020/04/09	22	60.57	1	59.50	59.10	21	6,428	0.33%
2020/04/08	13	59.22	1	59.80	58.50	12	6,326	0.19%
2020/04/07	17	58.34	18	58.92	59.00	-1	6,280	-0.02%
2020/04/06	30	54.54	21	54.38	56.40	9	6,211	0.14%
2020/04/01	2	51.00	13	50.02	51.30	-11	6,123	-0.18%
2020/03/31	20	50.79	20	50.10	49.45	0	6,107	0.00%
2020/03/30	20	47.75	27	46.66	48.45	-7	6,018	-0.12%
2020/03/27	13	49.26	10	47.75	47.10	3	5,993	0.05%
2020/03/26	23	44.15	19	44.08	47.75	4	5,868	0.07%
2020/03/25	53	44.02	59	44.29	43.45	-6	5,762	-0.10%
2020/03/24	3	40.85	12	40.17	41.60	-9	5,666	-0.16%
2020/03/23	17	37.24	6	37.92	37.90	11	5,622	0.20%
2020/03/19	25	42.61	99.1	41.09	40.05	-74.1	5,563	-1.33%
2020/03/18	99	45.97	5	46.07	44.50	94	5,515	1.70%
2020/03/17	14	47.28	25	45.17	44.85	-11	5,438	-0.20%
2020/03/16	15	53.61	2	54.90	49.80	13	5,348	0.24%
2020/03/13	11	52.38	7	54.59	55.30	4	5,276	0.08%
2020/03/12	13	57.77	9	56.02	55.50	4	5,162	0.08%
2020/03/11	18	63.01	9	60.70	60.70	9	5,051	0.18%
2020/03/10	1	63.70	2	63.00	65.20	-1	4,978	-0.02%
2020/03/09	14	65.91	15	65.06	63.60	-1	4,903	-0.02%
2020/03/05	21	72.78	22	72.13	72.20	-1	4,809	-0.02%
2020/03/04	2	69.85	0	0.00	70.10	2	4,768	0.04%
2020/03/02	8	68.30	8	71.01	71.10	0	4,693	0.00%
2020/02/27	9	71.97	30	72.85	70.20	-21	4,637	-0.45%
2020/02/26	2	74.90	0	0.00	73.70	2	4,569	0.04%
2020/02/25	4	78.70	2	79.10	77.60	2	4,464	0.04%
2020/02/24	1	78.50	6	79.67	78.00	-5	4,310	-0.12%
2020/02/21	23	85.08	22	85.27	82.60	1	4,194	0.02%
2020/02/20	56	83.34	63	83.44	85.00	-7	3,978	-0.18%
2020/02/19	74	79.29	68	79.32	79.00	6	3,731	0.16%
2020/02/18	71	75.71	61	76.10	74.60	10	3,429	0.29%
2020/02/17	5	72.58	0	0.00	72.10	5	3,200	0.16%
2020/02/14	24	71.77	26	71.95	73.20	-2	3,157	-0.06%
2020/02/13	2	71.65	3	71.83	71.20	-1	3,082	-0.03%
2020/02/12	2	73.60	4	73.90	73.70	-2	3,017	-0.07%
2020/02/11	5	74.50	5	73.70	72.20	0	2,930	0.00%
2020/02/10	8	69.38	9	72.13	71.50	-1	2,839	-0.04%
2020/02/07	27	72.76	1	76.70	72.30	26	2,770	0.94%
2020/02/06	24	76.25	29	75.88	76.00	-5	2,679	-0.19%
2020/02/05	17	73.92	31	76.44	74.50	-14	2,541	-0.55%
2020/02/04	27	72.55	14	72.26	71.70	13	2,382	0.55%
2020/02/03	6	67.82	6	69.62	68.90	0	2,271	0.00%
2020/01/31	13	71.78	9	72.23	72.60	4	2,169	0.18%
2020/01/30	3	79.97	0	0.00	77.40	3	2,006	0.15%
2020/01/20	28	83.99	10	84.54	86.00	18	1,936	0.93%
2020/01/17	3	78.53	3	78.07	79.00	0	1,749	0.00%
2020/01/16	5	79.06	13.4	79.47	78.90	-8.4	1,688	-0.49%
2020/01/15	3	80.17	3	79.57	79.90	0	1,601	0.00%
2020/01/14	7	77.76	7	77.26	79.10	0	1,518	0.00%
2020/01/13	22	76.51	19	77.18	78.00	3	1,434	0.21%
2020/01/10	4	71.43	7	70.76	71.90	-3	1,230	-0.24%
2020/01/09	28	70.72	28.1	70.40	71.20	-0.1	1,164	-0.01%
2020/01/08	7	68.83	16.2	69.74	70.90	-9.2	1,002	-0.92%
2020/01/07	7	62.34	2	62.10	64.50	5	730	0.68%
2020/01/06	1	59.60	9	59.53	59.90	-8	540	-1.48%
2020/01/03	3	56.43	7	55.60	58.00	-4	484	-0.83%
2020/01/02	24	55.89	20	56.00	56.30	4	428	0.93%
2019/12/30	2	51.55	10	51.96	52.40	-8	378	-2.11%
2019/12/27	11	53.82	0	0.00	53.70	11	357	3.08%
2019/12/26	8	52.35	21	51.84	52.40	-13	315	-4.12%
2019/12/25	30	52.48	10	53.20	54.50	20	277	7.22%
2019/12/24	1	49.30	0	0.00	50.00	1	228	0.44%
2019/12/23	0	0.00	0.3	49.25	49.30	-0.3	211	-0.17%
2019/12/19	0	0.00	1	46.00	46.15	-1	174	-0.57%
2019/12/18	1	46.60	0	0.00	46.40	1	173	0.58%
2019/12/12	4	45.85	39	45.33	45.70	-35	156	-22.43%
2019/12/11	0	0.00	44	44.95	44.60	-44	147	-29.93%
2019/12/10	0	0.00	3	45.20	45.30	-3	144	-2.08%
2019/12/09	15	45.73	32	45.48	45.05	-17	140	-12.06%
2019/12/05	3	44.20	0	0.00	44.40	3	136	2.20%
2019/12/03	0	0.00	2	44.10	44.30	-2	135	-1.48%
2019/12/02	0	0.00	3	44.25	44.30	-3	134	-2.24%
2019/11/27	0	0.00	6	45.00	44.95	-6	129	-4.62%
2019/10/14	0	0.00	6	40.25	39.95	-6	105	-5.67%
2019/09/23	0	0.00	0.1	41.80	41.70	-0.1	110	-0.05%
2019/09/10	1	42.60	2	42.30	42.25	-1	116	-0.86%
2019/09/03	2	41.13	0	0.00	40.80	2	125	1.59%
2019/08/14	3	40.63	0	0.00	39.90	3	115	2.60%
2019/08/12	2	41.60	0	0.00	41.70	2	107	1.86%
2019/08/05	3	42.47	0	0.00	41.65	3	109	2.74%
2019/07/31	0	0.00	2	44.50	44.40	-2	105	-1.90%
2019/07/30	0	0.00	1	44.50	44.50	-1	105	-0.94%
2019/07/29	1	44.50	0	0.00	44.50	1	103	0.96%
2019/07/26	3	44.30	1	44.40	44.50	2	101	1.97%
2019/07/25	0	0.00	6	42.50	43.35	-6	98	-6.07%
2019/07/23	0.2	42.85	0	0.00	42.80	0.2	99	0.23%
2019/06/24	6	44.98	0	0.00	45.00	6	121	4.96%
2019/06/05	0	0.00	1	42.85	42.70	-1	141	-0.70%
2019/05/21	0	0.00	2	41.03	41.75	-2	192	-1.04%
2019/05/10	3	41.80	3	41.80	41.60	0	220	0.00%
2019/05/09	0	0.00	3	42.02	41.60	-3	220	-1.36%
2019/05/02	0.3	44.20	2	44.40	44.40	-1.7	219	-0.78%
2019/04/30	1	44.35	0	0.00	44.35	1	218	0.46%
2019/04/19	0	0.00	1	46.05	46.00	-1	218	-0.46%
2019/04/18	0	0.00	6	46.00	46.30	-6	218	-2.75%
2019/04/17	0	0.00	1	45.85	46.40	-1	219	-0.46%
2019/04/16	5	46.92	0	0.00	46.30	5	218	2.29%
2019/04/09	2	46.75	0	0.00	47.15	2	203	0.98%
2019/04/01	4	46.40	1	46.75	47.00	3	190	1.57%
2019/03/27	0	0.00	2	45.73	45.65	-2	181	-1.10%
2019/03/25	3	46.50	0	0.00	45.75	3	180	1.66%
2019/03/22	3	46.60	0	0.00	46.50	3	179	1.68%
2019/03/19	3	46.40	0	0.00	46.80	3	176	1.70%
2019/03/14	0	0.00	1	48.00	47.95	-1	168	-0.60%
2019/03/13	0	0.00	4	47.90	48.50	-4	165	-2.41%
2019/03/06	0	0.00	1	47.00	46.95	-1	143	-0.69%
2019/03/04	0	0.00	1	46.40	46.25	-1	140	-0.71%
2019/02/27	0	0.00	1	44.20	44.20	-1	129	-0.78%
2019/02/26	7	44.07	7	43.87	43.95	0	126	0.00%
2019/02/25	0	0.00	11	44.20	44.00	-11	123	-8.92%
2019/02/20	17	42.94	1	43.00	43.10	16	112	14.19%
2019/02/18	0	0.00	2	42.18	42.30	-2	102	-1.95%
2019/02/13	1	39.00	0	0.00	40.50	1	79	1.25%
2019/01/30	0	0.00	9	37.44	37.40	-9	72	-12.36%
2019/01/09	18	35.83	0	0.00	35.85	18	92	19.37%
2019/01/03	2	36.50	0	0.00	36.45	2	114	1.74%
2018/12/12	2	38.50	0	0.00	38.35	2	154	1.30%
2018/12/10	1	38.00	1	37.60	37.70	0	158	0.00%
2018/12/04	0	0.00	10.1	38.70	38.70	-10.1	181	-5.59%
2018/10/26	6	34.73	0	0.00	34.50	6	325	1.84%
2018/10/23	5	36.50	0	0.00	36.45	5	337	1.48%
2018/10/11	63	36.90	0	0.00	36.05	63	444	14.18%
2018/10/09	5	40.10	0	0.00	40.05	5	432	1.16%
2018/10/05	1	42.80	0	0.00	42.80	1	429	0.23%
2018/09/21	3	48.30	0	0.00	48.30	3	521	0.58%
2018/09/11	1	50.60	1	49.25	48.65	0	637	0.00%
2018/09/07	0	0.00	2	51.20	50.10	-2	627	-0.32%
2018/09/05	2	51.70	0	0.00	51.60	2	625	0.32%
2018/08/30	0	0.00	4	52.70	52.80	-4	654	-0.61%
2018/08/29	4	51.70	0	0.00	51.00	4	635	0.63%
2018/08/06	0	0.00	1	49.20	49.85	-1	591	-0.17%
2018/08/01	0	0.00	2	51.70	50.60	-2	587	-0.34%
2018/07/30	2	52.70	7	52.61	51.00	-5	578	-0.86%
2018/07/26	0	0.00	2	53.30	52.90	-2	558	-0.36%
2018/07/25	4	52.60	2	54.00	51.60	2	517	0.39%
2018/07/24	1	51.20	5	51.88	52.50	-4	489	-0.82%
2018/07/23	1	49.75	6	49.17	49.45	-5	467	-1.07%
2018/07/20	0	0.00	1	50.20	49.30	-1	468	-0.21%
2018/07/18	0	0.00	1	49.90	49.70	-1	468	-0.21%
2018/07/16	1	49.95	0	0.00	49.85	1	465	0.21%
2018/07/13	7	51.26	0	0.00	50.40	7	464	1.51%
2018/07/12	0	0.00	3	49.47	50.90	-3	460	-0.65%
2018/07/11	3	49.50	1	49.50	49.25	2	461	0.43%
2018/07/10	0	0.00	1	49.00	51.00	-1	458	-0.22%
2018/07/09	1	48.10	0	0.00	48.30	1	455	0.22%
2018/07/06	1	48.50	2	47.70	48.55	-1	499	-0.20%
2018/07/05	3	48.30	0	0.00	48.10	3	503	0.60%
2018/07/03	1	49.80	3	49.30	49.70	-2	501	-0.40%
2018/07/02	5	52.42	0	0.00	51.00	5	484	1.03%
2018/06/29	6	50.82	0	0.00	51.90	6	450	1.33%
2018/06/27	2	48.50	0	0.00	47.75	2	380	0.53%
2018/06/25	2	48.50	4	48.00	46.85	-2	369	-0.54%
2018/06/22	5	46.96	0	0.00	48.20	5	362	1.38%
2018/06/11	0	0.00	1	46.95	46.95	-1	339	-0.29%
2018/06/07	3	48.35	0	0.00	48.30	3	321	0.93%
2018/05/30	0	0.00	1	44.70	45.05	-1	326	-0.31%
2018/05/18	0	0.00	1	42.30	42.70	-1	349	-0.29%
2018/05/15	0	0.00	1	43.40	43.25	-1	355	-0.28%
2018/05/11	2	44.25	0	0.00	43.95	2	369	0.54%
2018/05/10	1	44.10	0	0.00	43.90	1	371	0.27%
2018/04/26	0	0.00	2	43.20	43.40	-2	435	-0.46%
2018/04/24	0	0.00	1	44.60	44.35	-1	461	-0.22%
2018/04/13	2	48.30	0	0.00	48.60	2	640	0.31%
2018/04/12	1	49.00	0	0.00	48.40	1	634	0.16%
2018/04/11	0	0.00	4	45.60	47.30	-4	588	-0.68%
2018/04/10	1	46.20	1	45.20	45.05	0	576	0.00%
2018/04/09	1	45.00	1	45.50	45.35	0	571	0.00%
2018/03/20	2	44.90	0	0.00	44.15	2	568	0.35%
2018/03/14	0	0.00	2	43.05	43.65	-2	558	-0.36%
2018/03/13	2	43.83	0	0.00	43.60	2	556	0.36%
2018/03/09	0	0.00	1	44.00	43.90	-1	549	-0.18%
2018/03/08	6	45.50	3	45.50	45.30	3	539	0.56%
2018/03/06	0	0.00	1	43.15	43.10	-1	519	-0.19%
2018/02/26	1	44.00	0	0.00	44.00	1	511	0.20%
2018/02/07	0	0.00	1	40.00	39.65	-1	479	-0.21%
2018/01/31	0	0.00	1	42.50	42.50	-1	470	-0.21%
2018/01/23	0	0.00	1	46.00	44.50	-1	442	-0.23%
2018/01/19	1	43.90	0	0.00	43.85	1	416	0.24%
2018/01/18	10	46.15	10	45.89	45.15	0	403	0.00%
2018/01/17	4	46.63	3	45.60	45.10	1	384	0.26%
2018/01/16	1	46.65	0	0.00	45.95	1	353	0.28%
2018/01/15	3	46.90	3	45.35	45.90	0	313	0.00%
2018/01/12	1	42.75	46	43.08	43.45	-45	245	-18.33%
2018/01/11	15	38.10	0	0.00	39.50	15	197	7.60%
2018/01/10	0	0.00	0.4	38.20	38.20	-0.4	201	-0.20%
2018/01/09	20	39.00	0	0.00	38.70	20	198	10.08%
2018/01/08	10	39.05	0	0.00	39.50	10	200	4.99%