高力 (8996)-臺銀-金山券商分點個股進出

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
412.0
漲跌
▼5.0
漲幅
-1.20%
成交量
8,464張
產業
上市電機機械類股▼0.36%
313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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	0	0.00	12.4	413.18	412.00	-12.4	10,327	-0.12%
2024/05/03	11	423.09	10.2	427.48	417.00	0.8	10,210	0.01%
2024/05/02	10	427.49	6.1	431.20	423.00	3.9	10,002	0.04%
2024/04/30	10	425.75	7.5	426.63	433.00	2.5	9,750	0.03%
2024/04/29	2.2	392.74	4.1	390.05	394.00	-1.9	9,490	-0.02%
2024/04/26	2.3	380.04	2	390.25	383.50	0.3	9,403	0.00%
2024/04/25	9.3	367.98	6.2	366.43	368.00	3.1	9,117	0.03%
2024/04/24	0	0.00	3.2	357.76	361.50	-3.2	8,882	-0.04%
2024/04/23	3	335.47	0	0.00	329.00	3	8,794	0.03%
2024/04/22	1	351.00	1	337.99	333.50	0	8,706	0.00%
2024/04/19	4	365.13	3.2	353.67	351.50	0.8	8,566	0.01%
2024/04/18	1	360.50	3	362.33	364.00	-2	8,370	-0.02%
2024/04/17	0.1	348.00	0	0.00	335.00	0.1	8,264	0.00%
2024/04/16	0	327.26	0	0.00	327.00	0	8,202	0.00%
2024/04/15	1	340.50	6	339.75	337.50	-5	8,160	-0.06%
2024/04/11	0.1	353.50	0	355.00	356.00	0.1	8,023	0.00%
2024/04/10	2.1	360.83	3	358.50	353.50	-0.9	7,984	-0.01%
2024/04/09	2	356.02	2.1	364.19	359.50	-0.1	7,943	0.00%
2024/04/08	4.1	371.17	3	372.50	367.50	1.1	7,816	0.01%
2024/04/03	3	369.59	2	367.50	364.00	1	7,714	0.01%
2024/04/02	0	359.14	1	361.30	362.00	-1	7,618	-0.01%
2024/04/01	3	372.17	1	368.10	363.00	2	7,532	0.03%
2024/03/29	2	373.24	1.1	375.37	366.00	0.9	7,476	0.01%
2024/03/28	3.1	375.63	4.2	377.20	379.00	-1.1	7,368	-0.01%
2024/03/27	4.2	369.88	7.3	374.85	383.00	-3.2	7,262	-0.04%
2024/03/26	11.1	374.56	9	373.87	370.00	2.1	7,045	0.03%
2024/03/25	5.4	389.85	6.1	386.97	390.50	-0.7	6,684	-0.01%
2024/03/22	5	369.80	5.2	378.86	387.50	-0.1	6,343	0.00%
2024/03/21	2.2	344.73	7.5	339.90	352.50	-5.3	6,142	-0.09%
2024/03/20	11.2	328.18	8.4	329.11	320.50	2.8	5,904	0.05%
2024/03/19	2.1	320.16	2.1	324.27	318.50	0.1	5,723	0.00%
2024/03/18	3.3	319.37	6.3	322.60	327.00	-3	5,589	-0.05%
2024/03/15	1.1	306.55	1.2	302.54	297.50	-0.1	5,423	0.00%
2024/03/14	1.1	296.91	1	297.00	298.50	0.1	5,490	0.00%
2024/03/13	9.6	308.84	16	300.16	305.00	-6.4	5,573	-0.11%
2024/03/12	22.5	318.78	13	320.51	315.00	9.4	5,577	0.17%
2024/03/11	6.3	300.53	6.4	299.10	313.50	-0.1	5,346	0.00%
2024/03/08	2.6	292.74	5.1	292.91	288.50	-2.4	5,180	-0.05%
2024/03/07	4.7	310.43	1.4	309.79	302.00	3.2	5,081	0.06%
2024/03/06	4.6	314.84	8.2	311.27	308.00	-3.7	4,916	-0.07%
2024/03/05	3.1	299.51	4	300.75	300.00	-0.9	4,700	-0.02%
2024/03/04	6.2	300.46	3.2	302.13	296.00	3	4,638	0.06%
2024/03/01	9.1	288.20	1.6	284.80	292.50	7.5	4,476	0.17%
2024/02/29	1.4	276.12	2	276.01	277.50	-0.6	4,336	-0.01%
2024/02/27	1	267.31	0.1	263.82	261.50	0.9	4,313	0.02%
2024/02/26	0.2	267.00	0.1	269.75	264.50	0.2	4,310	0.00%
2024/02/23	1.2	273.67	4	274.25	270.00	-2.8	4,285	-0.07%
2024/02/22	1.1	280.86	1.1	280.06	277.00	0	4,293	0.00%
2024/02/21	1	273.50	2.1	268.41	270.50	-1.1	4,302	-0.02%
2024/02/20	3.1	272.44	0.5	273.21	274.00	2.6	4,532	0.06%
2024/02/19	7.4	287.95	7.1	290.75	279.50	0.3	4,566	0.01%
2024/02/16	9.5	286.84	9.3	286.80	287.00	0.1	4,632	0.00%
2024/02/15	3.3	276.68	5.3	278.05	275.50	-2	4,506	-0.04%
2024/02/05	6.5	273.21	14.3	272.96	273.00	-7.8	4,356	-0.18%
2024/02/02	10.3	255.95	9	254.11	261.50	1.3	4,015	0.03%
2024/02/01	6.1	236.94	5.2	234.31	238.50	0.9	3,830	0.02%
2024/01/31	2	227.25	1	229.00	227.00	1	3,797	0.03%
2024/01/30	3	234.16	4.1	235.85	232.00	-1.1	3,819	-0.03%
2024/01/29	1	233.48	3	231.67	232.50	-2	3,840	-0.05%
2024/01/26	0.1	224.50	1	226.99	224.00	-0.9	3,820	-0.02%
2024/01/25	2	221.75	1.2	225.87	221.00	0.8	3,850	0.02%
2024/01/24	4.1	228.01	5	233.00	225.50	-0.9	3,877	-0.02%
2024/01/23	9	232.00	5.2	234.49	230.50	3.9	3,916	0.10%
2024/01/22	6.3	226.33	10	224.70	229.00	-3.8	3,857	-0.10%
2024/01/18	0	0.00	0	210.50	209.00	0	3,936	0.00%
2024/01/17	3	214.50	0	0.00	211.50	3	4,030	0.07%
2024/01/16	1.3	215.65	1	216.50	217.50	0.3	4,127	0.01%
2024/01/15	0.2	216.50	0	0.00	217.00	0.2	4,254	0.00%
2024/01/12	1.1	215.14	2	216.75	214.50	-0.9	4,387	-0.02%
2024/01/11	1	219.49	3	217.50	219.00	-2	4,506	-0.04%
2024/01/10	2	211.25	0	0.00	210.00	2	4,587	0.04%
2024/01/09	0	0.00	2	213.76	212.50	-2	4,756	-0.04%
2024/01/05	0	216.50	0	0.00	216.50	0	5,121	0.00%
2024/01/04	1	218.51	0.3	219.50	216.00	0.7	5,374	0.01%
2024/01/02	1	220.01	0	0.00	219.50	1	5,475	0.02%
2023/12/28	1.1	221.12	1	221.50	221.00	0.1	5,540	0.00%
2023/12/27	1	227.99	0	0.00	224.00	1	5,574	0.02%
2023/12/26	2	226.50	1	228.51	228.00	1	5,607	0.02%
2023/12/25	1	223.50	2	224.25	222.00	-1	5,629	-0.02%
2023/12/22	4	219.25	5	221.80	223.00	-1	5,688	-0.02%
2023/12/21	0	216.50	0	0.00	218.50	0	5,785	0.00%
2023/12/20	1.2	217.83	0	0.00	215.50	1.2	5,832	0.02%
2023/12/19	1	217.50	0.5	218.00	218.00	0.5	5,847	0.01%
2023/12/18	0.6	222.75	0	0.00	219.50	0.6	5,842	0.01%
2023/12/15	2.2	222.45	1	227.00	222.50	1.2	5,848	0.02%
2023/12/14	1.1	222.49	0	227.50	222.50	1.1	5,885	0.02%
2023/12/13	0	229.00	0	0.00	227.50	0	5,851	0.00%
2023/12/12	1.5	230.15	1	229.50	229.00	0.5	5,862	0.01%
2023/12/11	0.1	234.81	2	232.75	234.00	-1.9	5,839	-0.03%
2023/12/08	4.1	255.89	0	0.00	248.00	4.1	5,772	0.07%
2023/12/07	3	271.81	2	270.50	263.00	1	5,651	0.02%
2023/12/06	2	260.49	3	259.50	256.50	-1	5,482	-0.02%
2023/12/04	3	257.17	4	253.75	254.00	-1	5,378	-0.02%
2023/12/01	0.5	248.00	0	0.00	247.00	0.5	5,348	0.01%
2023/11/30	1	249.00	0	0.00	247.00	1	5,408	0.02%
2023/11/29	1	252.50	0	0.00	251.00	1	5,432	0.02%
2023/11/27	0	0.00	4	254.13	253.50	-4	5,440	-0.07%
2023/11/22	0	0.00	3	247.17	251.50	-3	5,305	-0.06%
2023/11/21	2	247.50	1	243.02	243.00	1	5,261	0.02%
2023/11/20	2	248.00	9	251.28	247.00	-7	5,271	-0.13%
2023/11/17	11	249.86	6	252.17	253.50	5	5,198	0.10%
2023/11/16	10	236.35	4	235.63	239.50	6	4,970	0.12%
2023/11/15	4	231.50	4	233.38	231.00	0	4,856	0.00%
2023/11/14	0	0.00	1	222.50	221.00	-1	4,744	-0.02%
2023/11/13	1	213.49	0	0.00	211.50	1	4,780	0.02%
2023/11/09	1	218.50	0.4	213.00	216.00	0.6	4,821	0.01%
2023/11/08	1	223.00	0	0.00	220.50	1	4,831	0.02%
2023/11/07	0.1	219.00	0.5	219.50	218.00	-0.4	4,835	-0.01%
2023/11/06	2.3	221.93	1	214.50	221.00	1.3	4,959	0.03%
2023/11/03	1	218.50	5	215.80	212.50	-4	4,903	-0.08%
2023/11/02	4	215.74	1	215.00	213.50	3	4,875	0.06%
2023/11/01	0	210.50	0	0.00	211.50	0	4,836	0.00%
2023/10/31	0	0.00	2	210.02	209.00	-2	4,805	-0.04%
2023/10/27	1	224.50	1.1	218.09	221.00	-0.1	4,695	0.00%
2023/10/26	0	0.00	0.3	227.20	225.50	-0.3	4,623	-0.01%
2023/10/25	0.3	232.66	1.3	233.11	230.00	-1	4,563	-0.02%
2023/10/24	3	222.17	4	221.50	226.00	-1	4,464	-0.02%
2023/10/23	3.6	229.88	3	228.17	224.00	0.6	4,366	0.01%
2023/10/20	1	226.50	4	220.00	223.00	-3	4,390	-0.07%
2023/10/19	2	231.51	0	0.00	231.00	2	4,407	0.05%
2023/10/18	0	0.00	1	243.00	243.00	-1	4,415	-0.02%
2023/10/17	3	258.97	4.2	257.14	255.50	-1.2	4,444	-0.03%
2023/10/16	5.2	263.09	0	0.00	259.50	5.2	4,496	0.12%
2023/10/13	11.3	298.90	0.5	297.68	288.00	10.8	4,322	0.25%
2023/10/12	2	307.50	10.1	315.05	320.00	-8.1	4,119	-0.20%
2023/10/11	2	291.75	2.1	288.24	291.00	-0.1	3,866	0.00%
2023/10/06	0	0.00	2	275.50	278.00	-2	3,777	-0.05%
2023/10/05	5	280.20	3	282.00	277.50	2	3,752	0.05%
2023/10/04	3	283.00	6	285.50	283.00	-3	3,715	-0.08%
2023/10/03	6	293.92	2	297.50	292.50	4	3,667	0.11%
2023/10/02	2	297.75	2	302.00	296.50	0	3,616	0.00%
2023/09/26	0	297.50	0.3	298.67	294.50	-0.3	3,588	-0.01%
2023/09/25	0	0.00	1	282.50	282.50	-1	3,598	-0.03%
2023/09/22	0	270.50	1.1	266.41	270.00	-1.1	3,634	-0.03%
2023/09/21	1	261.00	1	261.00	261.00	0	3,633	0.00%
2023/09/20	1.1	259.74	0.1	261.50	262.50	1	3,677	0.03%
2023/09/19	1	265.22	0	0.00	265.00	1	3,795	0.03%
2023/09/18	0.1	270.75	0	0.00	273.00	0.1	3,799	0.00%
2023/09/15	3	272.83	3	273.83	271.00	0	3,800	0.00%
2023/09/14	3.1	269.51	1	269.50	269.50	2.1	3,758	0.06%
2023/09/13	0.1	272.73	1	267.50	273.50	-0.9	3,717	-0.02%
2023/09/12	1	287.58	0	0.00	277.50	1	3,651	0.03%
2023/09/11	0	301.00	0	0.00	295.00	0	3,616	0.00%
2023/09/07	0	0.00	1	308.50	307.00	-1	3,601	-0.03%
2023/09/06	4	314.99	0	0.00	307.50	4	3,609	0.11%
2023/09/05	0.1	308.50	0	0.00	316.00	0.1	3,610	0.00%
2023/09/04	1.1	299.10	0	0.00	298.00	1.1	3,559	0.03%
2023/08/30	1	315.50	2.1	309.45	315.50	-1.1	3,705	-0.03%
2023/08/29	1	300.00	1	303.00	301.00	0	3,871	0.00%
2023/08/28	1	298.46	1	295.00	298.50	0	4,067	0.00%
2023/08/25	0.5	308.00	0	0.00	302.50	0.5	4,121	0.01%
2023/08/24	2	319.50	0	0.00	315.00	2	4,235	0.05%
2023/08/22	0	0.00	1	314.00	309.50	-1	4,523	-0.02%
2023/08/21	2.1	310.27	2.2	315.07	308.50	-0.1	4,546	0.00%
2023/08/18	2.1	315.82	2	320.75	309.00	0.1	4,661	0.00%
2023/08/17	8	314.63	3	318.17	327.00	5	4,752	0.11%
2023/08/15	1	292.00	1	289.01	290.00	0	4,816	0.00%
2023/08/14	2.2	283.14	22	290.66	282.50	-19.9	4,903	-0.40%
2023/08/11	1.1	293.91	1	297.00	292.00	0.1	4,850	0.00%
2023/08/10	0.7	320.53	0	0.00	297.00	0.7	4,805	0.01%
2023/08/01	0	0.00	0	360.00	339.50	0	5,135	0.00%
2023/07/28	0	0.00	2	363.00	363.00	-2	5,186	-0.04%
2023/07/26	0	0.00	0	378.00	375.00	0	5,294	0.00%
2023/07/25	3	405.33	2.3	403.70	397.50	0.7	5,388	0.01%
2023/07/24	3.3	435.40	0	0.00	420.50	3.3	5,295	0.06%
2023/07/21	2	394.25	15.3	398.50	421.00	-13.3	5,228	-0.25%
2023/07/20	3.3	394.48	1.1	393.18	383.00	2.2	5,159	0.04%
2023/07/19	2	394.21	1	402.50	391.00	1	5,076	0.02%
2023/07/17	0	0.00	1	346.50	343.50	-1	5,020	-0.02%
2023/07/05	0	0.00	1	365.00	346.50	-1	5,422	-0.02%
2023/07/04	2.1	377.69	1	381.50	372.00	1.1	5,434	0.02%
2023/07/03	0	361.17	0	369.89	372.00	0	5,292	0.00%
2023/06/30	0	0.00	1	326.64	338.50	-1	5,151	-0.02%
2023/06/29	0	316.38	3	311.67	317.00	-3	5,054	-0.06%
2023/06/28	4	308.75	1.4	310.45	305.00	2.6	5,014	0.05%
2023/06/27	4	313.26	1.2	323.75	306.50	2.8	4,955	0.06%
2023/06/26	1.1	322.14	1	340.50	340.00	0.1	4,926	0.00%
2023/06/21	0.1	330.00	0.1	314.51	335.50	0	4,935	0.00%
2023/06/20	0	0.00	0	306.00	305.50	0	5,081	0.00%
2023/06/19	0	0.00	0.1	313.71	309.00	-0.1	5,167	0.00%
2023/06/16	0	0.00	0	316.71	317.00	0	5,260	0.00%
2023/06/15	0	314.51	0.3	317.00	314.50	-0.3	5,260	0.00%
2023/06/14	0	0.00	0	327.50	323.00	0	5,265	0.00%
2023/06/13	0.1	306.50	1	303.01	306.00	-0.9	5,249	-0.02%
2023/06/12	0	0.00	0	295.75	293.50	0	5,240	0.00%
2023/06/09	0	291.00	5	293.50	292.50	-5	5,220	-0.10%
2023/06/07	2.2	271.27	3	276.17	280.50	-0.8	5,172	-0.02%
2023/06/06	1	266.50	2	267.50	266.50	-1	5,029	-0.02%
2023/06/05	2	269.00	1	269.00	267.50	1	4,959	0.02%
2023/06/02	7	274.01	7	274.36	270.50	0	4,884	0.00%
2023/06/01	7.5	259.42	6.4	264.32	264.00	1.1	4,681	0.02%
2023/05/31	0.7	248.86	1	249.00	246.50	-0.3	4,489	-0.01%
2023/05/30	2	255.00	3.2	257.04	253.50	-1.2	4,491	-0.03%
2023/05/29	2.4	263.04	3	262.00	254.00	-0.6	4,536	-0.01%
2023/05/26	14	256.89	12	259.67	268.50	2	4,468	0.04%
2023/05/25	0.4	246.49	1	246.50	244.50	-0.6	4,509	-0.01%
2023/05/24	2	245.00	1	242.50	242.50	1	4,672	0.02%
2023/05/23	0.5	236.50	6.1	244.92	243.50	-5.6	4,606	-0.12%
2023/05/19	1.5	228.17	4	229.50	225.50	-2.5	4,627	-0.05%
2023/05/18	0	0.00	0.1	221.00	223.50	-0.1	4,574	0.00%
2023/05/16	2	209.00	5	210.30	207.50	-3	4,796	-0.06%
2023/05/15	4	210.66	0	0.00	207.00	4	5,002	0.08%
2023/05/12	0	0.00	8	211.13	215.50	-8	5,211	-0.15%
2023/05/11	1	212.00	1.1	211.32	209.00	-0.1	5,660	0.00%
2023/05/10	3	210.33	3	211.67	212.00	0	5,851	0.00%
2023/05/09	3	209.67	2	209.00	207.50	1	5,973	0.02%
2023/05/08	4.1	209.45	2	211.00	208.00	2.1	5,994	0.04%
2023/05/04	3.1	197.03	4	199.50	198.50	-1	6,257	-0.02%
2023/05/03	3	201.50	3	197.00	197.50	0	6,646	0.00%
2023/05/02	2	208.50	0	0.00	205.50	2	7,018	0.03%
2023/04/28	5	198.30	4	199.63	198.50	1	7,431	0.01%
2023/04/27	0	196.50	0	0.00	196.00	0	7,850	0.00%
2023/04/25	1	192.49	5	192.10	190.50	-4	8,054	-0.05%
2023/04/24	1	203.50	0	0.00	201.00	1	8,208	0.01%
2023/04/21	7.1	208.92	5	204.80	201.50	2.1	8,469	0.02%
2023/04/20	7	217.29	4	215.87	210.00	3	8,548	0.04%
2023/04/19	3	227.50	1	229.50	225.00	2	8,703	0.02%
2023/04/18	4.2	238.05	1	241.00	228.50	3.2	8,905	0.04%
2023/04/17	4	243.63	2	243.75	241.00	2	9,058	0.02%
2023/04/14	0	0.00	3	241.83	252.00	-3	9,109	-0.03%
2023/04/13	0	0.00	1	233.00	229.50	-1	9,380	-0.01%
2023/03/31	0	0.00	0.2	230.00	234.00	-0.2	11,231	0.00%
2023/03/30	0	0.00	0	223.50	227.00	0	11,471	0.00%
2023/03/29	0	0.00	1	218.00	219.00	-1	11,631	-0.01%
2023/03/27	2.2	218.91	0.1	219.09	223.00	2.1	12,122	0.02%
2023/03/24	3	217.33	2.2	217.28	214.50	0.8	12,140	0.01%
2023/03/23	2	223.00	2.1	225.98	222.50	-0.1	12,378	0.00%
2023/03/22	4.1	237.16	19.2	233.37	233.00	-15.1	12,427	-0.12%
2023/03/21	17.2	243.94	3.4	242.38	240.50	13.8	12,444	0.11%
2023/03/20	2	237.00	3	239.49	239.50	-1	12,479	-0.01%
2023/03/17	0.4	230.14	0.1	231.00	232.50	0.3	12,847	0.00%
2023/03/16	0	0.00	2	228.00	228.00	-2	13,019	-0.02%
2023/03/15	4.3	225.98	2.6	229.19	226.50	1.7	13,217	0.01%
2023/03/14	4	214.38	2	215.00	216.00	2	13,305	0.02%
2023/03/13	0.1	215.43	2	213.00	213.00	-1.9	13,433	-0.01%
2023/03/10	2.1	220.02	3	224.00	220.50	-0.9	13,587	-0.01%
2023/03/09	0.5	234.41	1	233.00	232.50	-0.5	13,835	0.00%
2023/03/08	2	235.25	0	0.00	235.50	2	14,255	0.01%
2023/03/07	0	0.00	0	236.08	233.50	0	14,437	0.00%
2023/03/03	0	237.00	2.1	242.39	234.00	-2	15,128	-0.01%
2023/03/02	3.1	242.18	3	245.98	241.00	0	15,599	0.00%
2023/03/01	11	247.14	9.1	244.28	244.50	2	15,637	0.01%
2023/02/24	2	238.71	5	238.20	239.00	-3	15,651	-0.02%
2023/02/23	21.1	235.98	12.4	236.39	234.00	8.7	16,017	0.05%
2023/02/22	38	236.96	11	239.41	242.00	27	15,983	0.17%
2023/02/21	6	236.42	3	237.83	239.00	3	16,267	0.02%
2023/02/20	5	233.20	4.2	233.83	236.00	0.8	16,383	0.00%
2023/02/17	3	234.17	1	234.50	232.50	2	16,529	0.01%
2023/02/16	3	236.17	8	237.56	240.00	-5	16,582	-0.03%
2023/02/15	12	235.29	11	236.32	234.50	1	16,915	0.01%
2023/02/14	5	235.10	6	236.00	233.50	-1	17,106	-0.01%
2023/02/13	5	234.70	5	233.70	237.00	0	17,575	0.00%
2023/02/10	7	231.29	6	233.58	229.00	1	18,189	0.01%
2023/02/09	93.6	233.75	92.2	234.03	230.00	1.5	18,423	0.01%
2023/02/08	36	221.69	34.1	221.85	219.00	1.9	18,190	0.01%
2023/02/07	4	217.38	6	217.92	217.00	-2	18,165	-0.01%
2023/02/06	3	214.00	6.5	213.35	217.50	-3.5	18,269	-0.02%
2023/02/03	71.6	215.21	70.1	213.91	212.50	1.5	18,329	0.01%
2023/02/02	11.1	215.96	10.2	216.87	214.00	0.9	18,361	0.01%
2023/02/01	18.3	215.70	23	217.37	212.50	-4.8	18,399	-0.03%
2023/01/31	13	203.53	13.2	203.70	212.50	-0.1	18,251	0.00%
2023/01/30	18.3	207.83	11	208.91	200.00	7.3	18,022	0.04%
2023/01/17	16	197.22	35	199.04	205.50	-19	17,738	-0.11%
2023/01/16	18	182.03	11	181.64	187.00	7	17,413	0.04%
2023/01/13	2	180.00	2	183.00	180.00	0	17,381	0.00%
2023/01/12	8	181.94	7	184.36	180.00	1	17,521	0.01%
2023/01/11	7	187.14	10	187.25	186.00	-3	17,472	-0.02%
2023/01/10	4	183.00	4	185.38	181.50	0	17,540	0.00%
2023/01/09	6	186.33	7	187.36	183.00	-1	17,679	-0.01%
2023/01/06	5	183.50	6.6	184.20	183.50	-1.6	17,642	-0.01%
2023/01/05	8	185.25	6.5	185.57	179.00	1.6	17,648	0.01%
2023/01/04	9	187.78	5	187.22	186.00	4	17,784	0.02%
2023/01/03	11	185.50	11.2	186.84	193.50	-0.2	17,906	0.00%
2022/12/30	23.2	184.33	28	184.39	188.00	-4.8	18,202	-0.03%
2022/12/29	26	169.98	26	165.98	179.50	0	18,410	0.00%
2022/12/28	4	172.00	3	173.00	171.50	1	18,224	0.01%
2022/12/27	4	172.88	5	174.70	172.50	-1	18,331	-0.01%
2022/12/26	8	177.94	4	183.63	174.00	4	18,266	0.02%
2022/12/23	18	182.53	23.1	180.34	183.50	-5.1	18,174	-0.03%
2022/12/22	11	171.91	12	172.58	171.00	-1	17,821	-0.01%
2022/12/21	11	169.18	7	171.50	167.50	4	17,658	0.02%
2022/12/20	23	176.43	23.1	175.65	168.00	-0.1	17,592	0.00%
2022/12/19	11	171.05	12.2	170.97	171.50	-1.2	17,281	-0.01%
2022/12/16	10.1	171.21	5	172.10	169.00	5.1	17,330	0.03%
2022/12/15	14.2	178.89	12.1	180.04	178.50	2.2	17,300	0.01%
2022/12/14	9	170.78	17.2	172.17	178.50	-8.2	17,038	-0.05%
2022/12/13	18	164.31	15	165.10	162.50	3	16,940	0.02%
2022/12/12	13.3	170.49	15	170.60	166.00	-1.8	16,904	-0.01%
2022/12/09	27	174.59	22	175.34	171.00	5	16,826	0.03%
2022/12/08	15	167.57	16	167.22	171.00	-1	16,541	-0.01%
2022/12/07	7	163.93	11	162.05	164.00	-4	16,413	-0.02%
2022/12/06	1	166.50	1	168.00	166.50	0	16,349	0.00%
2022/12/05	5	169.70	7	168.93	166.50	-2	16,450	-0.01%
2022/12/02	7	166.71	8	167.19	165.00	-1	16,512	-0.01%
2022/12/01	6.5	165.62	8.5	165.71	167.00	-2	16,564	-0.01%
2022/11/30	12	164.33	10	164.80	162.50	2	16,455	0.01%
2022/11/29	8	161.00	6	162.50	159.00	2	16,244	0.01%
2022/11/28	4	161.63	4	159.25	164.00	0	16,447	0.00%
2022/11/25	13	164.65	10	166.00	161.50	3	16,665	0.02%
2022/11/24	16	156.28	34	159.54	163.00	-18	16,443	-0.11%
2022/11/23	3	148.50	5	148.60	148.50	-2	16,101	-0.01%
2022/11/22	12	147.63	13.1	147.39	146.50	-1.1	16,075	-0.01%
2022/11/21	30	153.95	29	154.17	150.50	1	16,110	0.01%
2022/11/18	7	148.29	5	149.70	146.00	2	15,705	0.01%
2022/11/17	23	150.87	20	151.90	152.50	3	15,663	0.02%
2022/11/16	6	147.42	24	148.25	150.50	-18	15,234	-0.12%
2022/11/15	29	146.76	10	147.90	146.50	19	15,095	0.13%
2022/11/14	15	149.87	15	148.00	149.50	0	15,105	0.00%
2022/11/11	19	145.55	19	143.82	145.00	0	15,192	0.00%
2022/11/10	16	138.63	14	139.86	136.50	2	14,882	0.01%
2022/11/09	58	149.02	59	146.64	138.50	-1	14,565	-0.01%
2022/11/08	38	147.12	41	145.68	141.00	-3	13,981	-0.02%
2022/11/07	24	137.33	24	140.21	146.00	0	13,448	0.00%
2022/11/04	1	129.00	4	129.13	133.00	-3	13,181	-0.02%
2022/11/03	5	121.10	6	120.83	121.00	-1	12,956	-0.01%
2022/11/02	26	119.58	24	119.73	119.50	2	12,825	0.02%
2022/11/01	28	118.80	29	116.93	120.00	-1	12,621	-0.01%
2022/10/31	13	118.31	11.1	117.10	117.00	1.9	12,485	0.02%
2022/10/28	14	113.93	18	113.17	113.00	-4	12,307	-0.03%
2022/10/27	22	113.93	18.5	110.92	115.50	3.5	12,127	0.03%
2022/10/26	24	104.19	24	102.63	105.00	0	11,987	0.00%
2022/10/25	24	106.60	24	106.90	105.00	0	12,115	0.00%
2022/10/24	22	113.63	22	112.66	108.00	0	12,028	0.00%
2022/10/21	11	111.41	14	111.00	111.50	-3	11,999	-0.02%
2022/10/20	22	113.20	4	112.50	115.00	18	11,822	0.15%
2022/10/19	22	122.27	23	121.65	118.50	-1	11,590	-0.01%
2022/10/18	19	124.45	21	125.33	122.00	-2	11,429	-0.02%
2022/10/17	20	121.30	16	121.41	122.50	4	11,074	0.04%
2022/10/14	3	124.17	4	124.38	127.00	-1	10,824	-0.01%
2022/10/13	22	119.25	25	118.24	115.50	-3	10,775	-0.03%
2022/10/12	27	122.72	26	122.29	123.50	1	10,604	0.01%
2022/10/11	28	125.63	28	127.18	123.00	0	10,259	0.00%
2022/10/07	33	136.14	30.5	138.05	130.50	2.5	9,932	0.03%
2022/10/06	63	133.35	65	132.37	140.00	-2	9,251	-0.02%
2022/10/05	3	122.00	4.2	123.99	127.50	-1.2	8,418	-0.01%
2022/10/04	6	110.75	7	113.00	116.00	-1	8,242	-0.01%
2022/10/03	8	106.69	1	106.00	107.00	7	8,050	0.09%
2022/09/30	3	100.90	6	102.08	105.00	-3	7,969	-0.04%
2022/09/29	4	104.75	1	103.00	102.50	3	7,855	0.04%
2022/09/28	1	104.00	5	103.40	102.00	-4	7,813	-0.05%
2022/09/27	8	106.44	2	105.75	108.50	6	7,744	0.08%
2022/09/26	1	106.50	2	103.25	103.00	-1	7,655	-0.01%
2022/09/23	2	109.75	2	109.25	107.50	0	7,572	0.00%
2022/09/22	1	112.50	7	112.79	115.00	-6	7,463	-0.08%
2022/09/21	3	110.17	6	109.00	109.00	-3	7,371	-0.04%
2022/09/20	3	112.83	0	0.00	113.50	3	7,330	0.04%
2022/09/19	2	113.25	3	111.67	111.00	-1	7,240	-0.01%
2022/09/16	17	114.53	19	113.08	114.50	-2	7,200	-0.03%
2022/09/15	5	114.50	6	116.08	113.50	-1	7,211	-0.01%
2022/09/14	5	113.00	3	112.17	112.50	2	7,138	0.03%
2022/09/13	6	115.50	2	116.00	113.00	4	7,095	0.06%
2022/09/12	3	120.17	3	117.83	116.00	0	6,983	0.00%
2022/09/08	17.2	114.83	14	114.36	115.50	3.2	6,819	0.05%
2022/09/07	9	111.56	6	112.50	113.50	3	6,746	0.04%
2022/09/06	1	108.50	2	107.75	109.00	-1	6,626	-0.02%
2022/09/05	2	111.00	1	110.50	111.00	1	6,550	0.02%
2022/09/02	9	118.11	9	117.61	111.00	0	6,382	0.00%
2022/09/01	18	116.94	17	115.18	113.00	1	6,102	0.02%
2022/08/31	22	108.39	24	109.27	114.00	-2	5,722	-0.03%
2022/08/30	4	99.75	10	102.13	104.00	-6	5,515	-0.11%
2022/08/29	3	94.73	3	95.07	94.90	0	5,373	0.00%
2022/08/26	3	94.37	4	97.13	96.40	-1	5,309	-0.02%
2022/08/24	0	0.00	5	91.80	87.50	-5	4,994	-0.10%
2022/08/23	7	90.54	2	87.70	88.80	5	4,887	0.10%
2022/08/22	1	91.40	0	0.00	89.10	1	4,836	0.02%
2022/08/19	2	92.05	7	90.96	92.40	-5	4,832	-0.10%
2022/08/18	12	86.78	12	87.42	89.20	0	4,704	0.00%
2022/08/17	5	85.06	4	85.05	85.90	1	4,502	0.02%
2022/08/16	4	80.58	2.1	81.65	81.70	1.9	4,499	0.04%
2022/08/15	3.1	79.02	3	78.57	79.60	0.1	4,497	0.00%
2022/08/12	14	83.53	11	84.90	81.30	3	4,427	0.07%
2022/08/11	6	83.67	10	83.84	85.20	-4	4,102	-0.10%
2022/08/10	2	77.90	1	76.60	77.50	1	3,838	0.03%
2022/08/09	2	77.00	3	76.90	77.10	-1	3,806	-0.03%
2022/08/08	1	75.70	1	76.60	78.80	0	3,728	0.00%
2022/08/05	4	78.50	4	78.73	78.70	0	3,627	0.00%
2022/08/04	4	78.78	2	78.30	78.90	2	3,567	0.06%
2022/08/03	0	0.00	4	80.08	79.40	-4	3,511	-0.11%
2022/08/02	24	82.84	26	83.01	83.40	-2	3,405	-0.06%
2022/08/01	21	81.62	15	83.24	85.40	6	3,253	0.18%
2022/07/29	2	76.00	2	78.45	78.60	0	2,940	0.00%
2022/07/28	8	71.83	9	71.27	71.50	-1	2,846	-0.04%
2022/07/27	2	67.20	1	68.70	68.70	1	2,680	0.04%
2022/07/26	2	68.15	2	67.65	68.40	0	2,662	0.00%
2022/07/25	1	68.80	5	68.44	68.50	-4	2,642	-0.15%
2022/07/22	8	68.53	6	68.10	68.40	2	2,622	0.08%
2022/07/21	2	68.00	2	68.50	67.90	0	2,602	0.00%
2022/07/20	13	67.78	21	67.15	67.30	-8	2,532	-0.32%
2022/07/19	8	62.03	6	62.22	64.70	2	2,385	0.08%
2022/07/18	9	59.24	5	59.60	58.90	4	2,304	0.17%
2022/07/15	5	58.10	0	0.00	57.90	5	2,301	0.22%
2022/07/08	0	0.00	2	56.00	56.30	-2	2,295	-0.09%
2022/07/07	2	54.90	0	0.00	54.80	2	2,311	0.09%
2022/07/06	0	0.00	1	54.00	54.00	-1	2,310	-0.04%
2022/07/04	1	58.00	1	57.50	56.70	0	2,378	0.00%
2022/07/01	2	60.50	3	59.67	57.00	-1	2,410	-0.04%
2022/06/30	5	64.84	2	64.40	61.20	3	2,464	0.12%
2022/06/29	2	66.30	11	68.00	68.00	-9	2,459	-0.37%
2022/06/28	15	67.62	10	66.30	66.30	5	2,490	0.20%
2022/06/27	4	68.95	1	69.50	68.30	3	2,501	0.12%
2022/06/24	2	68.70	1	69.10	68.80	1	2,506	0.04%
2022/06/23	0	0.00	2	68.65	68.20	-2	2,580	-0.08%
2022/06/22	7	66.80	5	66.20	66.20	2	2,563	0.08%
2022/06/21	0	0.00	23	67.17	67.60	-23	2,660	-0.86%
2022/06/20	18	65.52	3	64.57	63.10	15	2,687	0.56%
2022/06/17	2	65.20	0	0.00	67.30	2	2,744	0.07%
2022/06/16	14	71.28	17	70.62	66.30	-3	2,845	-0.11%
2022/06/15	4	70.58	22	71.29	70.00	-18	2,872	-0.63%
2022/06/14	23	66.96	0	0.00	66.00	23	2,789	0.82%
2022/06/10	0	0.00	8	70.70	72.00	-8	2,767	-0.29%
2022/06/02	1	66.40	8	66.43	65.30	-7	3,014	-0.23%
2022/06/01	0	0.00	7	64.40	64.80	-7	3,016	-0.23%
2022/05/31	1	64.90	11	63.60	63.50	-10	3,003	-0.33%
2022/05/30	6	65.57	0	0.00	64.90	6	2,965	0.20%
2022/05/27	4	65.28	6	65.57	65.80	-2	2,909	-0.07%
2022/05/26	13	65.76	32	65.86	65.50	-19	2,852	-0.67%
2022/05/25	1	65.10	15	64.78	66.00	-14	2,734	-0.51%
2022/05/24	18	60.58	32	61.53	60.60	-14	2,586	-0.54%
2022/05/20	0	0.00	4	54.80	54.80	-4	2,369	-0.17%
2022/05/03	0	0.00	1	55.60	55.60	-1	2,305	-0.04%
2022/04/21	0	0.00	1	55.80	55.50	-1	2,265	-0.04%
2022/04/20	1	54.80	0	0.00	54.90	1	2,255	0.04%
2022/04/18	9	55.46	0	0.00	55.60	9	2,243	0.40%
2022/04/15	9	55.09	0	0.00	54.70	9	2,228	0.40%
2022/04/14	29	57.48	0	0.00	56.70	29	2,207	1.31%
2022/04/12	19	59.95	6	58.80	58.80	13	2,171	0.60%
2022/04/07	0	0.00	10	63.80	63.80	-10	2,077	-0.48%
2022/04/06	1	68.90	1	68.40	66.30	0	2,061	0.00%
2022/03/31	25	69.34	10	67.90	67.90	15	1,970	0.76%
2022/03/29	3	68.70	0	0.00	69.00	3	1,872	0.16%
2022/03/28	3	70.63	3	69.23	70.50	0	1,846	0.00%
2022/03/18	0	0.00	2	65.40	64.60	-2	1,337	-0.15%
2022/03/17	1	60.30	1	59.60	61.00	0	1,188	0.00%
2022/03/16	1	59.40	0	0.00	58.90	1	1,164	0.09%
2022/03/14	0	0.00	2	64.35	65.20	-2	1,054	-0.19%
2022/03/11	0	0.00	1	64.00	65.30	-1	991	-0.10%
2022/03/10	4	62.35	2	61.85	61.30	2	884	0.23%
2022/03/09	3	62.30	4	61.98	62.00	-1	839	-0.12%
2022/03/08	3	58.73	7	59.34	57.90	-4	699	-0.57%
2022/03/07	2	56.65	4	56.30	56.30	-2	619	-0.32%
2022/02/18	0	0.00	2	52.00	52.30	-2	680	-0.29%
2022/02/14	1	51.30	0	0.00	51.40	1	725	0.14%
2022/01/03	1	65.00	0	0.00	63.50	1	848	0.12%
2021/12/22	1	61.50	0	0.00	59.20	1	776	0.13%
2021/12/16	0	0.00	1	61.30	61.60	-1	694	-0.14%
2021/12/09	0	0.00	0.3	59.00	59.80	-0.3	668	-0.04%
2021/12/08	0	0.00	1	59.60	60.60	-1	665	-0.15%
2021/12/07	0	0.00	1	59.60	59.50	-1	659	-0.15%
2021/12/03	0	0.00	12	62.18	61.00	-12	638	-1.88%
2021/12/02	0	0.00	2	59.70	59.20	-2	592	-0.34%
2021/11/30	0	0.00	5	59.30	59.60	-5	579	-0.86%
2021/11/25	4.3	59.35	0	0.00	59.10	4.3	549	0.78%
2021/11/15	0	0.00	1	56.40	56.30	-1	465	-0.21%
2021/11/12	2	55.10	1	55.00	55.80	1	453	0.22%
2021/10/28	0	0.00	3	49.35	49.90	-3	312	-0.96%
2021/10/27	1	51.70	0	0.00	49.50	1	324	0.31%
2021/10/25	2	45.13	2	45.25	45.45	0	236	0.00%
2021/10/19	0	0.00	1	44.50	44.40	-1	249	-0.40%
2021/10/15	0	0.00	3	43.00	43.00	-3	278	-1.08%
2021/10/14	0	0.00	3	43.00	42.65	-3	288	-1.04%
2021/10/01	1	43.40	0	0.00	42.40	1	392	0.25%
2021/08/24	5	46.40	0	0.00	46.50	5	379	1.32%
2021/08/20	1	44.35	0	0.00	44.40	1	375	0.27%
2021/08/09	2	49.50	0	0.00	49.35	2	403	0.50%
2021/08/03	0	0.00	1	51.30	51.40	-1	439	-0.23%
2021/08/02	1	50.90	0	0.00	51.70	1	428	0.23%
2021/07/28	1	48.50	0	0.00	49.00	1	421	0.24%
2021/07/26	10	50.40	0	0.00	50.40	10	444	2.25%
2021/07/22	0	0.00	4	51.10	50.80	-4	441	-0.91%
2021/07/20	0	0.00	1	49.40	49.70	-1	422	-0.24%
2021/07/16	1	49.10	0	0.00	49.20	1	425	0.24%
2021/07/15	1	49.25	0	0.00	49.30	1	440	0.23%
2021/07/14	4	50.66	1	52.60	49.65	3	448	0.67%
2021/07/13	1	51.00	0	0.00	51.80	1	459	0.22%
2021/07/05	1	46.60	1	46.90	47.60	0	491	0.00%
2021/06/17	0	0.00	3	45.15	46.15	-3	572	-0.52%
2021/06/16	0	0.00	7	45.69	45.50	-7	576	-1.22%
2021/06/10	1	46.50	0	0.00	46.85	1	586	0.17%
2021/05/03	0	0.00	2	52.00	51.60	-2	644	-0.31%
2021/04/29	1	53.10	3	53.17	53.00	-2	735	-0.27%
2021/04/27	0	0.00	15	53.02	53.20	-15	761	-1.97%
2021/04/26	15	53.50	0	0.00	53.50	15	764	1.96%
2021/04/19	0	0.00	4	57.85	57.60	-4	835	-0.48%
2021/04/16	2	57.10	1	56.10	56.80	1	798	0.13%
2021/04/15	4	52.60	0	0.00	52.70	4	796	0.50%
2021/04/13	2	52.80	0	0.00	52.60	2	832	0.24%
2021/04/12	0	0.00	7	53.77	53.20	-7	845	-0.83%
2021/04/08	1	56.50	0	0.00	56.90	1	871	0.11%
2021/04/06	1	55.30	2	55.50	55.20	-1	855	-0.12%
2021/03/30	0	0.00	1	55.80	55.70	-1	835	-0.12%
2021/03/29	3	54.70	0	0.00	54.70	3	825	0.36%
2021/03/25	1	54.50	0	0.00	53.90	1	828	0.12%
2021/03/15	1	54.30	0	0.00	54.00	1	838	0.12%
2021/03/05	0	52.70	0	0.00	52.70	0	861	0.00%
2021/02/25	0	0.00	1	53.10	53.20	-1	910	-0.11%
2021/02/22	0	0.00	1	54.30	54.10	-1	914	-0.11%
2021/02/18	2	53.80	0	0.00	54.30	2	926	0.22%
2021/02/17	0	0.00	2	52.20	52.40	-2	921	-0.22%
2021/01/29	2	56.35	0	0.00	55.70	2	969	0.21%
2021/01/26	2	59.00	2	59.30	59.20	0	952	0.00%
2021/01/25	0	0.00	2	59.00	58.70	-2	940	-0.21%
2021/01/22	3	58.70	3	60.37	59.90	0	920	0.00%
2021/01/14	1	58.90	2	59.00	59.00	-1	764	-0.13%
2021/01/13	9	60.72	1	61.00	60.00	8	737	1.08%
2021/01/12	0	0.00	3	57.97	57.10	-3	686	-0.44%
2021/01/11	3	59.60	1	60.20	59.40	2	687	0.29%
2021/01/08	0	0.00	1	60.90	59.30	-1	679	-0.15%
2021/01/07	3	58.47	0	0.00	58.40	3	645	0.46%
2021/01/06	0	0.00	1	58.90	57.10	-1	637	-0.16%
2021/01/05	2	57.20	0	0.00	57.80	2	619	0.32%
2021/01/04	0	0.00	1	57.40	57.20	-1	612	-0.16%
2020/12/31	1	55.40	1	55.00	55.00	0	583	0.00%
2020/12/29	1	53.70	0	0.00	53.70	1	572	0.17%
2020/12/25	0	0.00	1	53.30	52.70	-1	561	-0.18%
2020/11/26	1	57.00	0	0.00	55.30	1	656	0.15%
2020/11/05	1	49.80	0	0.00	49.50	1	743	0.13%
2020/10/30	0	0.00	2	46.95	46.70	-2	835	-0.24%
2020/10/28	0	0.00	1	48.60	48.50	-1	862	-0.12%
2020/10/15	0	0.00	4	50.40	49.45	-4	1,158	-0.35%
2020/10/14	0	0.00	1	49.40	50.20	-1	1,211	-0.08%
2020/10/13	2	49.03	0	0.00	48.90	2	1,402	0.14%
2020/10/12	2	50.30	0	0.00	50.00	2	1,630	0.12%
2020/10/08	1	52.50	0	0.00	51.60	1	1,706	0.06%
2020/09/28	0	0.00	15	51.57	53.80	-15	1,884	-0.80%
2020/09/25	15	51.26	0	0.00	50.20	15	1,895	0.79%
2020/09/24	2	54.00	0	0.00	53.40	2	1,909	0.10%
2020/09/23	0	0.00	1	56.30	56.00	-1	2,060	-0.05%
2020/09/18	1	58.70	0	0.00	58.90	1	2,183	0.05%
2020/09/14	4	58.20	4	57.55	58.40	0	2,233	0.00%
2020/09/07	0	0.00	1	56.80	56.80	-1	2,391	-0.04%
2020/09/04	0	0.00	2	57.55	57.40	-2	2,448	-0.08%
2020/09/03	1	59.40	1	60.00	59.10	0	2,529	0.00%
2020/09/02	2	59.00	10	58.70	58.60	-8	2,632	-0.30%
2020/09/01	11	58.97	1	59.50	59.00	10	2,645	0.38%
2020/08/26	1	58.40	1	58.80	58.70	0	2,797	0.00%
2020/08/24	5	56.36	1	57.00	56.30	4	2,840	0.14%
2020/08/21	0	0.00	4	56.58	56.40	-4	2,867	-0.14%
2020/08/20	4	57.38	10	59.33	56.20	-6	2,942	-0.20%
2020/08/19	17	62.51	12	62.96	62.00	5	2,946	0.17%
2020/08/18	6	61.80	6	62.80	61.60	0	2,990	0.00%
2020/08/17	1	61.70	0	0.00	61.60	1	3,060	0.03%
2020/08/14	2	60.75	2	61.05	62.20	0	3,187	0.00%
2020/08/12	3	61.27	0	0.00	61.20	3	3,500	0.09%
2020/08/11	5	62.60	4	62.00	61.90	1	3,533	0.03%
2020/08/10	9	63.13	21	63.81	63.10	-12	3,551	-0.34%
2020/08/07	1	66.40	0	0.00	66.70	1	3,547	0.03%
2020/08/06	0	0.00	4	68.30	67.80	-4	3,630	-0.11%
2020/08/05	2	68.90	1	67.70	69.30	1	3,682	0.03%
2020/08/04	1	68.10	0	0.00	67.50	1	3,705	0.03%
2020/08/03	0	0.00	6	67.55	67.10	-6	3,754	-0.16%
2020/07/31	4	66.28	0	0.00	66.20	4	3,784	0.11%
2020/07/30	1	67.90	0	0.00	66.80	1	3,795	0.03%
2020/07/29	2	64.80	5	66.46	67.40	-3	3,866	-0.08%
2020/07/28	10	66.56	5	67.54	66.40	5	3,863	0.13%
2020/07/27	6	68.98	0	0.00	69.50	6	3,896	0.15%
2020/07/24	8	69.68	3	70.93	68.80	5	3,905	0.13%
2020/07/23	1	71.80	1	71.60	71.80	0	3,912	0.00%
2020/07/22	11	71.53	9	72.00	71.70	2	3,936	0.05%
2020/07/21	3	69.63	0	0.00	70.00	3	3,892	0.08%
2020/07/20	7	69.60	5	69.98	69.10	2	3,870	0.05%
2020/07/17	13	70.23	2	72.30	69.50	11	3,862	0.28%
2020/07/16	2	74.85	14	74.95	75.30	-12	3,786	-0.32%
2020/07/15	6	70.03	0	0.00	68.50	6	3,581	0.17%
2020/07/14	1	68.40	0	0.00	68.50	1	3,541	0.03%
2020/07/13	11	69.64	2	69.00	69.30	9	3,568	0.25%
2020/07/10	4	67.85	3	69.87	68.10	1	3,601	0.03%
2020/07/09	4	67.95	2	67.60	67.80	2	3,601	0.06%
2020/07/08	4	69.45	7	70.10	68.90	-3	3,616	-0.08%
2020/07/07	7	69.91	2	70.00	68.80	5	3,634	0.14%
2020/07/06	0	0.00	2	69.70	70.10	-2	3,701	-0.05%
2020/07/03	3	68.93	14	68.36	68.60	-11	3,739	-0.29%
2020/07/02	6	70.77	14	71.22	70.60	-8	3,803	-0.21%
2020/07/01	3	68.57	8	69.23	69.90	-5	3,767	-0.13%
2020/06/29	3	62.27	1	62.70	62.50	2	3,807	0.05%
2020/06/23	1	62.80	0	0.00	62.60	1	3,973	0.03%
2020/06/22	3	63.87	0	0.00	63.40	3	4,059	0.07%
2020/06/19	3	64.77	0	0.00	64.50	3	4,140	0.07%
2020/06/18	1	66.00	0	0.00	66.30	1	4,164	0.02%
2020/06/17	1	67.00	5	68.00	67.60	-4	4,197	-0.10%
2020/06/16	10	64.60	2	64.35	64.50	8	4,178	0.19%
2020/06/15	5	63.80	13	63.00	62.80	-8	4,247	-0.19%
2020/06/12	6	62.92	12	63.80	65.00	-6	4,313	-0.14%
2020/06/11	6	67.43	2	67.40	66.70	4	4,325	0.09%
2020/06/10	15	66.70	6	66.65	69.90	9	4,380	0.21%
2020/06/09	13	68.22	25	67.62	65.70	-12	4,398	-0.27%
2020/06/08	1	73.00	0	0.00	73.00	1	4,344	0.02%
2020/06/05	2	73.20	0	0.00	72.90	2	4,397	0.05%
2020/06/03	1	74.30	2	74.30	73.80	-1	4,378	-0.02%
2020/06/01	1	74.20	0	0.00	73.80	1	4,368	0.02%
2020/05/29	4	74.00	6	73.75	73.80	-2	4,379	-0.05%
2020/05/28	1	72.00	0.2	72.30	72.20	0.8	4,392	0.02%
2020/05/27	15	74.70	9	75.92	73.00	6	4,437	0.14%
2020/05/26	6	73.78	3	74.43	74.90	3	4,450	0.07%
2020/05/25	9	73.96	12	73.83	74.60	-3	4,551	-0.07%
2020/05/22	4.2	71.73	14	73.74	71.00	-9.8	4,608	-0.21%
2020/05/21	4	74.08	5	74.08	75.50	-1	4,741	-0.02%
2020/05/20	6	71.17	6	71.57	71.50	0	4,852	0.00%
2020/05/19	7	66.61	15	67.23	68.70	-8	4,954	-0.16%
2020/05/18	2	63.85	1	64.80	63.20	1	5,033	0.02%
2020/05/15	5	62.66	0	0.00	62.50	5	5,026	0.10%
2020/05/14	8	66.35	0	0.00	64.50	8	5,059	0.16%
2020/05/13	8	68.39	3	68.53	68.00	5	5,074	0.10%
2020/05/12	0	0.00	24	67.11	70.10	-24	5,061	-0.47%
2020/05/11	1	65.70	2	66.80	65.60	-1	5,073	-0.02%
2020/05/08	15	67.23	1	64.90	65.70	14	5,099	0.27%
2020/05/07	0	0.00	5	64.78	66.10	-5	5,126	-0.10%
2020/05/06	4	63.78	1	63.90	63.40	3	5,214	0.06%
2020/05/05	14	64.32	4	65.15	64.20	10	5,346	0.19%
2020/05/04	1	63.00	10	62.61	62.90	-9	5,361	-0.17%
2020/04/30	3	64.70	7	65.10	64.20	-4	5,439	-0.07%
2020/04/29	22	63.95	1	64.20	63.30	21	5,537	0.38%
2020/04/28	2	64.75	1	65.50	63.40	1	5,574	0.02%
2020/04/27	0	0.00	2	63.75	64.30	-2	5,709	-0.04%
2020/04/24	11	60.68	1	60.60	60.60	10	5,701	0.18%
2020/04/23	1	62.20	11	62.14	61.10	-10	5,762	-0.17%
2020/04/22	2	60.50	7	61.50	61.30	-5	5,806	-0.09%
2020/04/21	7	62.34	4	63.60	62.00	3	5,838	0.05%
2020/04/20	7	62.03	1	62.60	61.80	6	5,917	0.10%
2020/04/17	7	61.40	10	61.10	61.20	-3	5,949	-0.05%
2020/04/15	2	62.35	9	63.27	63.60	-7	6,290	-0.11%
2020/04/14	13	61.32	18	62.34	61.40	-5	6,422	-0.08%
2020/04/13	5	59.60	0	0.00	59.60	5	6,433	0.08%
2020/04/10	8	58.61	8	59.76	60.50	0	6,439	0.00%
2020/04/09	19	59.94	28	60.48	59.10	-9	6,428	-0.14%
2020/04/08	7	59.13	7	59.67	58.50	0	6,326	0.00%
2020/04/07	21	58.78	21	59.51	59.00	0	6,280	0.00%
2020/04/06	4	54.30	2	54.80	56.40	2	6,211	0.03%
2020/03/27	10	50.20	0	0.00	47.10	10	5,993	0.17%
2020/03/26	0	0.00	1	47.75	47.75	-1	5,868	-0.02%
2020/03/25	1	44.15	0	0.00	43.45	1	5,762	0.02%
2020/03/24	0	0.00	1	40.10	41.60	-1	5,666	-0.02%
2020/03/23	1	39.20	1	37.85	37.90	0	5,622	0.00%
2020/03/19	1	40.30	1	40.05	40.05	0	5,563	0.00%
2020/03/18	5	45.70	4	46.20	44.50	1	5,515	0.02%
2020/03/17	0	0.00	5	46.80	44.85	-5	5,438	-0.09%
2020/03/16	18	53.41	0	0.00	49.80	18	5,348	0.34%
2020/03/13	0	0.00	6	50.88	55.30	-6	5,276	-0.11%
2020/03/12	5	57.12	7	57.56	55.50	-2	5,162	-0.04%
2020/03/11	4	62.78	0	0.00	60.70	4	5,051	0.08%
2020/03/10	0	0.00	2	63.00	65.20	-2	4,978	-0.04%
2020/03/09	6	67.32	20	67.39	63.60	-14	4,903	-0.29%
2020/03/06	3	70.70	1	71.30	70.60	2	4,832	0.04%
2020/03/05	5	72.18	3	73.03	72.20	2	4,809	0.04%
2020/03/04	6	70.02	3	70.23	70.10	3	4,768	0.06%
2020/02/27	6	73.02	4	72.60	70.20	2	4,637	0.04%
2020/02/26	6	75.37	5	75.72	73.70	1	4,569	0.02%
2020/02/25	6	78.25	3	79.23	77.60	3	4,464	0.07%
2020/02/24	11	79.09	6	79.48	78.00	5	4,310	0.12%
2020/02/21	13	85.68	10	84.47	82.60	3	4,194	0.07%
2020/02/20	6	83.00	8	83.60	85.00	-2	3,978	-0.05%
2020/02/19	12	79.16	8	79.59	79.00	4	3,731	0.11%
2020/02/18	14	75.89	14	76.31	74.60	0	3,429	0.00%
2020/02/17	2	73.55	2	73.25	72.10	0	3,200	0.00%
2020/02/14	8	72.05	11	73.04	73.20	-3	3,157	-0.10%
2020/02/13	2	72.20	1	73.70	71.20	1	3,082	0.03%
2020/02/12	0	0.00	1	72.90	73.70	-1	3,017	-0.03%
2020/02/11	3	72.60	3	73.60	72.20	0	2,930	0.00%
2020/02/10	1	72.20	2	70.00	71.50	-1	2,839	-0.04%
2020/02/07	2	74.10	0	0.00	72.30	2	2,770	0.07%
2020/02/06	15	76.79	16	75.79	76.00	-1	2,679	-0.04%
2020/02/05	13	74.65	14	75.54	74.50	-1	2,541	-0.04%
2020/02/04	3	73.20	3	73.30	71.70	0	2,382	0.00%
2020/02/03	2	68.50	4	69.68	68.90	-2	2,271	-0.09%
2020/01/31	18	73.84	30	70.42	72.60	-12	2,169	-0.55%
2020/01/20	6	83.33	8	83.96	86.00	-2	1,936	-0.10%
2020/01/17	3	78.20	8	78.50	79.00	-5	1,749	-0.29%
2020/01/15	9	79.47	8	79.20	79.90	1	1,601	0.06%
2020/01/14	8	77.69	10	77.49	79.10	-2	1,518	-0.13%
2020/01/13	12	75.76	5	76.72	78.00	7	1,434	0.49%
2020/01/10	0	0.00	1	71.00	71.90	-1	1,230	-0.08%
2020/01/09	5	70.58	10	71.07	71.20	-5	1,164	-0.43%
2020/01/08	27	69.67	29	67.32	70.90	-2	1,002	-0.20%
2020/01/07	4	61.80	6	62.70	64.50	-2	730	-0.27%
2020/01/06	3	58.90	0	0.00	59.90	3	540	0.56%
2020/01/03	3	56.53	2	56.90	58.00	1	484	0.21%
2020/01/02	0	0.00	4	55.23	56.30	-4	428	-0.93%
2019/12/30	3	51.57	0	0.00	52.40	3	378	0.79%
2019/12/27	1	55.20	1	54.40	53.70	0	357	0.00%
2019/12/26	7	52.31	0	0.00	52.40	7	315	2.22%
2019/12/25	5	53.30	0	0.00	54.50	5	277	1.80%
2019/09/09	0	0.00	1	41.55	41.65	-1	115	-0.86%
2019/08/14	0	0.00	2	40.00	39.90	-2	115	-1.73%
2019/06/21	0	0.00	3	44.20	44.20	-3	120	-2.48%
2019/06/17	3	44.35	0	0.00	44.00	3	123	2.43%
2019/03/04	0	0.00	0.1	46.25	46.25	-0.1	140	-0.07%
2019/02/19	0	42.25	0	0.00	41.85	0	105	0.00%
2019/01/18	0	0.00	2	37.05	37.20	-2	83	-2.40%
2018/10/30	0	0.00	2	34.20	34.25	-2	318	-0.63%
2018/10/11	3	36.37	0	0.00	36.05	3	444	0.68%
2018/10/09	1	40.55	0	0.00	40.05	1	432	0.23%
2018/10/08	3	41.93	0	0.00	42.10	3	427	0.70%
2018/09/12	0	0.00	1	48.95	48.10	-1	636	-0.16%
2018/09/11	0	0.00	2	49.30	48.65	-2	637	-0.31%
2018/09/06	1	51.50	0	0.00	51.40	1	624	0.16%
2018/09/03	1	52.50	0	0.00	51.50	1	631	0.16%
2018/08/30	3	52.80	3	52.00	52.80	0	654	0.00%
2018/08/15	0	0.00	2	48.80	49.35	-2	632	-0.32%
2018/08/10	1	51.00	0	0.00	50.80	1	618	0.16%
2018/08/09	0	0.00	1	51.00	50.50	-1	604	-0.17%
2018/08/08	0	0.00	1	51.00	50.50	-1	601	-0.17%
2018/07/26	0	0.00	3	53.13	52.90	-3	558	-0.54%
2018/07/24	0	0.00	1	52.50	52.50	-1	489	-0.20%
2018/07/20	0	0.00	1	49.75	49.30	-1	468	-0.21%
2018/07/05	0	0.00	4	48.10	48.10	-4	503	-0.79%
2018/07/03	0	0.00	3	49.60	49.70	-3	501	-0.60%
2018/07/02	3	50.83	0	0.00	51.00	3	484	0.62%
2018/06/29	6	51.56	1	50.20	51.90	5	450	1.11%
2018/06/27	0	0.00	1	49.20	47.75	-1	380	-0.26%
2018/06/25	0	0.00	1	48.60	46.85	-1	369	-0.27%
2018/06/22	0	0.00	1	47.80	48.20	-1	362	-0.28%
2018/06/20	0	0.00	3	45.00	45.00	-3	351	-0.85%
2018/06/11	1	47.00	0	0.00	46.95	1	339	0.29%
2018/06/08	1	48.65	0	0.00	48.00	1	330	0.30%
2018/06/07	1	49.15	2	47.55	48.30	-1	321	-0.31%
2018/05/25	0	0.00	1	43.35	43.05	-1	311	-0.32%
2018/05/24	0	0.00	2	42.90	42.80	-2	315	-0.63%
2018/05/04	1	42.05	0	0.00	42.60	1	385	0.26%
2018/05/02	1	42.60	0	0.00	42.55	1	399	0.25%
2018/04/27	1	42.50	0	0.00	43.00	1	430	0.23%
2018/04/17	0	0.00	2	46.20	45.20	-2	651	-0.31%
2018/04/13	3	48.40	0	0.00	48.60	3	640	0.47%
2018/04/12	0	0.00	13	48.54	48.40	-13	634	-2.05%
2018/04/10	0	44.80	2	46.20	45.05	-2	576	-0.35%
2018/04/09	0	0.00	4	45.65	45.35	-4	571	-0.70%
2018/04/02	0	0.00	1	45.50	45.00	-1	568	-0.18%
2018/03/30	1	44.00	0	0.00	44.80	1	568	0.18%
2018/03/29	0	0.00	1	45.30	44.50	-1	566	-0.18%
2018/03/27	0	0.00	3	45.30	45.70	-3	562	-0.53%
2018/03/20	0	0.00	4	45.15	44.15	-4	568	-0.70%
2018/03/09	1	43.90	0	0.00	43.90	1	549	0.18%
2018/03/05	1	42.80	0	0.00	42.70	1	518	0.19%
2018/02/27	1	43.60	0	0.00	43.55	1	513	0.19%
2018/02/06	0	0.00	2	38.30	38.50	-2	480	-0.42%
2018/01/23	1	46.50	0	0.00	44.50	1	442	0.23%
2018/01/22	0	0.00	12	43.75	43.50	-12	419	-2.86%
2018/01/19	0	0.00	3	44.50	43.85	-3	416	-0.72%
2018/01/17	0	0.00	3	46.90	45.10	-3	384	-0.78%
2018/01/16	0	0.00	14	46.11	45.95	-14	353	-3.96%
2018/01/15	30	45.53	11	45.78	45.90	19	313	6.05%
2018/01/12	1	42.70	8	43.36	43.45	-7	245	-2.85%