高力 (8996)-第一金-自由券商分點個股進出

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
417.0
漲跌
▼6.0
漲幅
-1.42%
成交量
13,786張
產業
上市電機機械類股
312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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	15	437.77	13	420.35	417.00	2	10,210	0.02%
2024/05/02	47	429.43	42.1	432.11	423.00	4.9	10,002	0.05%
2024/04/30	4	422.13	6.1	430.17	433.00	-2.1	9,750	-0.02%
2024/04/29	9	389.78	12.5	390.96	394.00	-3.5	9,490	-0.04%
2024/04/26	10	377.60	11.1	390.93	383.50	-1.1	9,403	-0.01%
2024/04/25	37.1	366.96	47	366.52	368.00	-9.9	9,117	-0.11%
2024/04/24	0	0.00	0	358.93	361.50	0	8,882	0.00%
2024/04/23	10	340.90	10.6	330.19	329.00	-0.6	8,794	-0.01%
2024/04/22	17	338.32	15.6	344.73	333.50	1.4	8,706	0.02%
2024/04/19	10	370.45	9	344.56	351.50	1	8,566	0.01%
2024/04/18	6	351.67	9	361.50	364.00	-3	8,370	-0.04%
2024/04/17	1	341.00	2	340.75	335.00	-1	8,264	-0.01%
2024/04/15	6	356.42	6	337.67	337.50	0	8,160	0.00%
2024/04/12	3	358.47	0	0.00	360.00	3	8,099	0.04%
2024/04/10	1	360.00	2	356.50	353.50	-1	7,984	-0.01%
2024/04/09	12	358.94	12	350.17	359.50	0	7,943	0.00%
2024/04/08	16.5	376.64	16	375.00	367.50	0.5	7,816	0.01%
2024/04/03	29	366.59	9	365.33	364.00	20	7,714	0.26%
2024/04/02	8	366.69	6.1	357.52	362.00	1.9	7,618	0.02%
2024/04/01	29	366.34	20	369.85	363.00	9	7,532	0.12%
2024/03/29	40.1	370.05	28	371.38	366.00	12.1	7,476	0.16%
2024/03/28	22	380.30	25	375.30	379.00	-3	7,368	-0.04%
2024/03/27	23	372.22	42.4	373.08	383.00	-19.4	7,262	-0.27%
2024/03/26	51.2	380.86	54.2	384.00	370.00	-3	7,045	-0.04%
2024/03/25	26.2	392.43	21	387.40	390.50	5.2	6,684	0.08%
2024/03/22	2	374.00	5	376.00	387.50	-3	6,343	-0.05%
2024/03/21	4	343.00	24	333.69	352.50	-20	6,142	-0.33%
2024/03/20	55	325.64	56	330.89	320.50	-1	5,904	-0.02%
2024/03/19	21.1	323.73	26	320.79	318.50	-4.9	5,723	-0.09%
2024/03/18	7	321.64	4.1	315.95	327.00	2.9	5,589	0.05%
2024/03/15	32	300.94	32	300.48	297.50	0	5,423	0.00%
2024/03/14	26.6	293.83	28	295.89	298.50	-1.4	5,490	-0.03%
2024/03/13	47.3	311.09	87	307.97	305.00	-39.7	5,573	-0.71%
2024/03/12	35.3	314.65	31.5	321.99	315.00	3.8	5,577	0.07%
2024/03/11	38.2	293.88	14	298.75	313.50	24.2	5,346	0.45%
2024/03/08	19.3	297.87	29	289.48	288.50	-9.7	5,180	-0.19%
2024/03/07	33.4	310.30	36.1	306.29	302.00	-2.8	5,081	-0.05%
2024/03/06	45	306.77	17.2	307.79	308.00	27.8	4,916	0.57%
2024/03/05	32.1	300.23	29	300.19	300.00	3.1	4,700	0.07%
2024/03/04	51	300.09	48	304.20	296.00	3	4,638	0.06%
2024/03/01	15.1	282.60	19	290.92	292.50	-3.9	4,476	-0.09%
2024/02/29	12	273.17	8.1	276.23	277.50	3.9	4,336	0.09%
2024/02/27	1	262.49	4	259.13	261.50	-3	4,313	-0.07%
2024/02/26	22.2	267.05	14	273.14	264.50	8.2	4,310	0.19%
2024/02/23	1.2	277.24	2	274.50	270.00	-0.9	4,285	-0.02%
2024/02/22	25	278.40	24	276.94	277.00	1	4,293	0.02%
2024/02/21	35.1	272.57	24	269.30	270.50	11	4,302	0.26%
2024/02/20	55	274.91	39	274.51	274.00	16	4,532	0.35%
2024/02/19	50	286.12	39	291.54	279.50	11	4,566	0.24%
2024/02/16	30	283.93	52	283.92	287.00	-22	4,632	-0.48%
2024/02/15	31	276.47	31	275.28	275.50	0	4,506	0.00%
2024/02/05	21	272.71	22.3	273.11	273.00	-1.3	4,356	-0.03%
2024/02/02	11	254.64	33.1	250.60	261.50	-22.1	4,015	-0.55%
2024/02/01	2	240.25	3	239.78	238.50	-1	3,830	-0.03%
2024/01/30	26	235.65	34	234.52	232.00	-8	3,819	-0.21%
2024/01/29	1	234.50	41.1	229.82	232.50	-40.1	3,840	-1.04%
2024/01/25	20	221.00	2.1	224.56	221.00	18	3,850	0.47%
2024/01/24	26	227.35	1	225.50	225.50	25	3,877	0.64%
2024/01/23	7.1	233.96	53.1	236.61	230.50	-46	3,916	-1.17%
2024/01/22	2	226.25	3.1	222.53	229.00	-1.1	3,857	-0.03%
2024/01/19	16	210.00	0	0.00	210.00	16	3,874	0.41%
2024/01/18	12	209.50	0	0.00	209.00	12	3,936	0.30%
2024/01/17	0	215.00	1	211.50	211.50	-1	4,030	-0.02%
2024/01/16	18	217.78	0	220.50	217.50	18	4,127	0.44%
2024/01/12	1	215.50	1	217.50	214.50	0	4,387	0.00%
2024/01/11	0	0.00	1	216.54	219.00	-1	4,506	-0.02%
2024/01/09	2	212.76	2	213.00	212.50	0	4,756	0.00%
2024/01/08	0.1	217.64	3	218.50	216.00	-2.9	4,927	-0.06%
2024/01/05	0.2	216.91	0	0.00	216.50	0.2	5,121	0.00%
2024/01/04	0	218.00	0	0.00	216.00	0	5,374	0.00%
2024/01/03	0.1	222.50	2	221.75	221.00	-2	5,459	-0.04%
2023/12/28	1	221.51	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	224.06	30	225.00	224.00	-29	5,574	-0.52%
2023/12/26	0	0.00	8	226.63	228.00	-8	5,607	-0.14%
2023/12/25	12	223.38	0	0.00	222.00	12	5,629	0.21%
2023/12/22	20	223.00	22	221.77	223.00	-2	5,688	-0.04%
2023/12/21	0	0.00	1	218.00	218.50	-1	5,785	-0.02%
2023/12/20	4	215.88	1	216.50	215.50	3	5,832	0.05%
2023/12/19	0	216.00	1	217.00	218.00	-1	5,847	-0.02%
2023/12/18	3.1	221.02	1	226.00	219.50	2.1	5,842	0.04%
2023/12/15	4	223.63	0	0.00	222.50	4	5,848	0.07%
2023/12/14	13.1	225.27	2	225.00	222.50	11.1	5,885	0.19%
2023/12/13	15.1	228.14	0	0.00	227.50	15.1	5,851	0.26%
2023/12/12	0.1	229.00	0	0.00	229.00	0.1	5,862	0.00%
2023/12/11	34.1	234.30	8	233.56	234.00	26.1	5,839	0.45%
2023/12/08	6.1	257.32	27	249.63	248.00	-20.9	5,772	-0.36%
2023/12/07	2	267.50	3	268.64	263.00	-1	5,651	-0.02%
2023/12/06	1	261.50	5.1	263.37	256.50	-4.1	5,482	-0.07%
2023/12/05	1	252.50	10	254.00	253.00	-9	5,403	-0.17%
2023/12/04	1	254.07	2.1	257.97	254.00	-1.1	5,378	-0.02%
2023/12/01	0	248.56	10	250.25	247.00	-10	5,348	-0.19%
2023/11/30	0.1	249.00	0	0.00	247.00	0.1	5,408	0.00%
2023/11/29	7.1	252.29	4	261.00	251.00	3.1	5,432	0.06%
2023/11/28	36	255.17	11	255.18	256.50	25	5,438	0.46%
2023/11/27	13	253.85	11	254.77	253.50	2	5,440	0.04%
2023/11/24	1	249.50	17.1	249.98	254.50	-16.1	5,412	-0.30%
2023/11/22	7	246.38	4.1	249.16	251.50	3	5,305	0.06%
2023/11/21	28	243.49	12	246.33	243.00	16	5,261	0.30%
2023/11/20	30	251.73	37.1	251.26	247.00	-7	5,271	-0.13%
2023/11/17	15.5	250.11	30	249.07	253.50	-14.5	5,198	-0.28%
2023/11/16	21.1	236.26	87	234.92	239.50	-66	4,970	-1.33%
2023/11/15	6	234.00	9.1	236.15	231.00	-3.1	4,856	-0.06%
2023/11/14	1	220.00	2	220.52	221.00	-1	4,744	-0.02%
2023/11/13	0	0.00	2	215.00	211.50	-2	4,780	-0.04%
2023/11/10	2	213.00	1	212.00	212.50	1	4,803	0.02%
2023/11/09	2	214.25	1	215.00	216.00	1	4,821	0.02%
2023/11/08	3	221.67	3	220.36	220.50	0	4,831	0.00%
2023/11/07	3	220.64	2	217.50	218.00	1	4,835	0.02%
2023/11/06	1	220.51	5	218.42	221.00	-4	4,959	-0.08%
2023/11/03	2	216.75	5	217.00	212.50	-3	4,903	-0.06%
2023/11/02	3	215.00	6	215.67	213.50	-3	4,875	-0.06%
2023/11/01	1	211.00	1	208.50	211.50	0	4,836	0.00%
2023/10/31	2	213.50	6	214.17	209.00	-4	4,805	-0.08%
2023/10/30	4	219.63	2	220.77	217.50	2	4,735	0.04%
2023/10/27	11.1	219.86	3	222.50	221.00	8.1	4,695	0.17%
2023/10/26	2	227.00	2.3	230.15	225.50	-0.3	4,623	-0.01%
2023/10/25	11	231.55	11	236.64	230.00	0	4,563	0.00%
2023/10/24	12	220.17	13	225.92	226.00	-1	4,464	-0.02%
2023/10/23	3	230.00	2	224.00	224.00	1	4,366	0.02%
2023/10/20	9	229.77	8	221.25	223.00	1	4,390	0.02%
2023/10/19	22	237.09	6	233.50	231.00	16	4,407	0.36%
2023/10/18	47	250.87	0	0.00	243.00	47	4,415	1.06%
2023/10/17	16	250.53	4	261.50	255.50	12	4,444	0.27%
2023/10/16	8.5	264.16	21	276.43	259.50	-12.5	4,496	-0.28%
2023/10/13	33	296.24	0	0.00	288.00	33	4,322	0.76%
2023/10/12	1	314.00	10.1	308.80	320.00	-9.1	4,119	-0.22%
2023/10/11	7	291.29	1.1	282.75	291.00	5.9	3,866	0.15%
2023/10/06	0	276.50	0	0.00	278.00	0	3,777	0.00%
2023/10/05	1	277.59	0	0.00	277.50	1	3,752	0.03%
2023/10/04	0	283.78	0	0.00	283.00	0	3,715	0.00%
2023/10/03	0	294.00	0	0.00	292.50	0	3,667	0.00%
2023/10/02	1	299.95	2	301.50	296.50	-1	3,616	-0.03%
2023/09/28	0	0.00	1	302.00	296.50	-1	3,557	-0.03%
2023/09/27	11	293.55	10	295.95	297.00	1	3,506	0.03%
2023/09/26	2	298.25	2.2	295.84	294.50	-0.2	3,588	-0.01%
2023/09/25	0	0.00	0	281.00	282.50	0	3,598	0.00%
2023/09/22	0	0.00	0	269.50	270.00	0	3,634	0.00%
2023/09/20	0	261.00	1	262.00	262.50	-1	3,677	-0.03%
2023/09/19	1	276.00	1	265.00	265.00	0	3,795	0.00%
2023/09/18	2	270.00	0	275.00	273.00	2	3,799	0.05%
2023/09/14	2	274.95	1	269.50	269.50	1	3,758	0.03%
2023/09/13	10	268.32	9	271.00	273.50	1	3,717	0.03%
2023/09/12	0.1	284.79	1	298.50	277.50	-0.9	3,651	-0.03%
2023/09/11	1.3	300.12	0	0.00	295.00	1.3	3,616	0.04%
2023/09/08	0	0.00	4	304.50	304.00	-4	3,599	-0.11%
2023/09/07	0	308.00	0	0.00	307.00	0	3,601	0.00%
2023/09/06	28.1	314.17	20	309.33	307.50	8.1	3,609	0.22%
2023/09/05	10	310.00	14	313.07	316.00	-4	3,610	-0.11%
2023/09/04	2	304.20	0	0.00	298.00	2	3,559	0.06%
2023/08/31	7	309.64	3	310.67	308.50	4	3,669	0.11%
2023/08/30	2	310.25	2	312.25	315.50	0	3,705	0.00%
2023/08/28	0	295.50	1	297.00	298.50	-1	4,067	-0.02%
2023/08/25	0.1	303.00	1	301.00	302.50	-0.9	4,121	-0.02%
2023/08/24	2	322.00	2	321.00	315.00	0	4,235	0.00%
2023/08/23	1	310.50	0	0.00	310.00	1	4,376	0.02%
2023/08/22	0.2	311.00	0	0.00	309.50	0.2	4,523	0.00%
2023/08/21	0	0.00	5	310.00	308.50	-5	4,546	-0.11%
2023/08/18	7	325.50	6	316.08	309.00	1	4,661	0.02%
2023/08/17	11	312.59	10	314.55	327.00	1	4,752	0.02%
2023/08/16	1	291.50	1	301.00	302.50	0	4,689	0.00%
2023/08/15	2.2	293.86	2	293.00	290.00	0.2	4,816	0.00%
2023/08/14	0	0.00	1.1	279.00	282.50	-1.1	4,903	-0.02%
2023/08/11	5	298.70	0	0.00	292.00	5	4,850	0.10%
2023/08/10	15	334.10	14	331.89	297.00	1	4,805	0.02%
2023/08/09	0.1	325.00	0	0.00	330.00	0.1	4,726	0.00%
2023/08/02	0.8	341.94	0	0.00	316.50	0.8	4,980	0.02%
2023/07/31	0.2	342.00	0	0.00	340.00	0.2	5,153	0.00%
2023/07/24	10	441.40	13	439.58	420.50	-3	5,295	-0.06%
2023/07/21	5	392.80	6	401.52	421.00	-1	5,228	-0.02%
2023/07/20	9	395.44	8.1	394.82	383.00	0.9	5,159	0.02%
2023/07/19	32	391.36	29.1	394.40	391.00	2.9	5,076	0.06%
2023/07/18	0.1	365.00	1	355.50	366.00	-0.9	4,950	-0.02%
2023/07/17	1	343.50	0	0.00	343.50	1	5,020	0.02%
2023/07/07	0	0.00	2	361.00	357.00	-2	5,415	-0.04%
2023/07/06	0.1	353.00	0	0.00	356.00	0.1	5,418	0.00%
2023/07/05	5	355.00	0	0.00	346.50	5	5,422	0.09%
2023/07/04	3.1	381.58	8	382.06	372.00	-4.9	5,434	-0.09%
2023/07/03	3	363.67	4	364.25	372.00	-1	5,292	-0.02%
2023/06/30	1	330.00	6	330.50	338.50	-5	5,151	-0.10%
2023/06/29	5	306.50	7	311.07	317.00	-2	5,054	-0.04%
2023/06/28	16	305.84	8.2	308.49	305.00	7.8	5,014	0.16%
2023/06/20	0.1	306.00	0	0.00	305.50	0.1	5,081	0.00%
2023/06/16	0	0.00	2.1	306.63	317.00	-2.1	5,260	-0.04%
2023/06/15	0	317.75	0	0.00	314.50	0	5,260	0.00%
2023/06/14	0	0.00	10	328.00	323.00	-10	5,265	-0.19%
2023/06/12	10	297.50	0	0.00	293.50	10	5,240	0.19%
2023/06/08	16	280.25	16	277.00	267.00	0	5,181	0.00%
2023/06/07	1	270.00	4	277.75	280.50	-3	5,172	-0.06%
2023/06/06	17	267.26	23	268.09	266.50	-6	5,029	-0.12%
2023/06/05	6	268.83	0	0.00	267.50	6	4,959	0.12%
2023/06/02	31	271.42	33.2	269.53	270.50	-2.2	4,884	-0.05%
2023/06/01	8	263.38	10	262.45	264.00	-2	4,681	-0.04%
2023/05/31	24.1	248.44	22	248.41	246.50	2.1	4,489	0.05%
2023/05/30	6.1	257.99	10	258.70	253.50	-3.9	4,491	-0.09%
2023/05/29	26.2	263.48	15	260.40	254.00	11.2	4,536	0.25%
2023/05/26	1	259.00	4	259.00	268.50	-3	4,468	-0.07%
2023/05/25	0	0.00	1	247.50	244.50	-1	4,509	-0.02%
2023/05/24	3	245.00	4	246.75	242.50	-1	4,672	-0.02%
2023/05/23	6	242.67	3	239.35	243.50	3	4,606	0.06%
2023/05/22	27	229.11	28	230.34	230.00	-1	4,495	-0.02%
2023/05/19	2	231.50	2	228.00	225.50	0	4,627	0.00%
2023/05/18	3	215.51	2	212.77	223.50	1	4,574	0.02%
2023/05/16	5	210.00	5	211.50	207.50	0	4,796	0.00%
2023/05/15	5	205.00	5	207.50	207.00	0	5,002	0.00%
2023/05/12	10	209.00	10	211.00	215.50	0	5,211	0.00%
2023/05/11	20	211.50	20.1	210.00	209.00	-0.1	5,660	0.00%
2023/05/10	2	210.75	3	211.50	212.00	-1	5,851	-0.02%
2023/05/09	3	209.50	2	211.25	207.50	1	5,973	0.02%
2023/05/08	4	210.38	8	207.44	208.00	-4	5,994	-0.07%
2023/05/05	2	197.50	0	0.00	198.00	2	6,034	0.03%
2023/05/03	2	199.99	0	0.00	197.50	2	6,646	0.03%
2023/05/02	2	208.00	2	204.75	205.50	0	7,018	0.00%
2023/04/28	4	196.25	3	200.50	198.50	1	7,431	0.01%
2023/04/27	16	192.41	16	195.16	196.00	0	7,850	0.00%
2023/04/26	4.1	195.02	4	196.50	195.50	0.1	8,020	0.00%
2023/04/25	0	190.50	1	189.50	190.50	-1	8,054	-0.01%
2023/04/24	0	0.00	1	201.50	201.00	-1	8,208	-0.01%
2023/04/21	0	203.00	0	0.00	201.50	0	8,469	0.00%
2023/04/20	1	215.00	0	0.00	210.00	1	8,548	0.01%
2023/04/19	2	228.75	0	230.50	225.00	2	8,703	0.02%
2023/04/18	1	242.00	1	233.01	228.50	0	8,905	0.00%
2023/04/17	1	244.02	1	251.00	241.00	0	9,058	0.00%
2023/04/14	1	238.50	1	239.55	252.00	0	9,109	0.00%
2023/04/13	0	229.50	0.1	234.00	229.50	-0.1	9,380	0.00%
2023/04/12	0	0.00	2	243.00	244.50	-2	10,027	-0.02%
2023/04/11	2	240.00	0	0.00	242.00	2	10,398	0.02%
2023/04/10	0	235.58	0	0.00	240.00	0	10,502	0.00%
2023/04/07	0	232.00	0	0.00	236.50	0	10,649	0.00%
2023/04/06	2	234.00	0	0.00	232.00	2	10,845	0.02%
2023/03/30	0	0.00	3	224.67	227.00	-3	11,471	-0.03%
2023/03/28	1	219.50	2	223.50	221.00	-1	12,043	-0.01%
2023/03/27	6	220.08	7	224.50	223.00	-1	12,122	-0.01%
2023/03/24	27	219.28	25	217.32	214.50	2	12,140	0.02%
2023/03/23	17	224.59	14	226.00	222.50	3	12,378	0.02%
2023/03/22	23	240.11	32	235.23	233.00	-9	12,427	-0.07%
2023/03/21	17	243.88	22	242.32	240.50	-5	12,444	-0.04%
2023/03/10	0.1	225.00	1	228.00	220.50	-0.9	13,587	-0.01%
2023/03/08	0	0.00	1	236.50	235.50	-1	14,255	-0.01%
2023/03/07	1	235.00	0	0.00	233.50	1	14,437	0.01%
2023/03/06	8	236.50	0	0.00	235.00	8	14,655	0.05%
2023/03/03	0	0.00	3	237.00	234.00	-3	15,128	-0.02%
2023/03/02	23	244.91	21	243.38	241.00	2	15,599	0.01%
2023/03/01	18	246.31	13	243.92	244.50	5	15,637	0.03%
2023/02/24	0	0.00	2	238.00	239.00	-2	15,651	-0.01%
2023/02/23	21	237.05	18	235.53	234.00	3	16,017	0.02%
2023/02/22	7	236.50	7	241.43	242.00	0	15,983	0.00%
2023/02/21	21	235.50	22	238.34	239.00	-1	16,267	-0.01%
2023/02/20	21	234.14	48	232.29	236.00	-27	16,383	-0.16%
2023/02/17	11	238.95	11	241.95	232.50	0	16,529	0.00%
2023/02/16	12	236.75	15	238.43	240.00	-3	16,582	-0.02%
2023/02/15	25	235.06	22	236.91	234.50	3	16,915	0.02%
2023/02/14	58	237.33	32	233.16	233.50	26	17,106	0.15%
2023/02/13	23	235.35	18	235.61	237.00	5	17,575	0.03%
2023/02/10	8	234.44	10	230.50	229.00	-2	18,189	-0.01%
2023/02/09	18	229.17	21	230.67	230.00	-3	18,423	-0.02%
2023/02/08	8	219.88	8	222.69	219.00	0	18,190	0.00%
2023/02/07	40	216.18	54	217.30	217.00	-14	18,165	-0.08%
2023/02/06	16	213.19	11	215.86	217.50	5	18,269	0.03%
2023/02/03	26	215.63	18	214.81	212.50	8	18,329	0.04%
2023/02/02	28	215.45	28	215.95	214.00	0	18,361	0.00%
2023/02/01	40	214.43	34	217.07	212.50	6	18,399	0.03%
2023/01/31	61	203.28	63.4	203.15	212.50	-2.4	18,251	-0.01%
2023/01/30	59.4	210.19	55	210.17	200.00	4.4	18,022	0.02%
2023/01/17	8	193.69	21	198.34	205.50	-13	17,738	-0.07%
2023/01/16	38	181.45	39	183.59	187.00	-1	17,413	-0.01%
2023/01/13	22	180.98	23	180.09	180.00	-1	17,381	-0.01%
2023/01/12	54	186.41	52	181.39	180.00	2	17,521	0.01%
2023/01/11	33	185.70	38	187.28	186.00	-5	17,472	-0.03%
2023/01/10	48	185.03	46	183.86	181.50	2	17,540	0.01%
2023/01/09	30	186.48	23	185.59	183.00	7	17,679	0.04%
2023/01/06	29	184.38	74	183.55	183.50	-45	17,642	-0.26%
2023/01/05	66	184.94	19	183.68	179.00	47	17,648	0.27%
2023/01/04	31	190.37	27	188.78	186.00	4	17,784	0.02%
2023/01/03	47	183.59	46	185.95	193.50	1	17,906	0.01%
2022/12/30	41	183.32	48	183.66	188.00	-7	18,202	-0.04%
2022/12/29	52	167.72	59	170.90	179.50	-7	18,410	-0.04%
2022/12/28	20	172.70	11	172.05	171.50	9	18,224	0.05%
2022/12/27	21	173.02	20	173.25	172.50	1	18,331	0.01%
2022/12/26	15	182.83	15.1	183.82	174.00	-0.1	18,266	0.00%
2022/12/23	24.1	174.40	27	180.63	183.50	-2.9	18,174	-0.02%
2022/12/22	24	171.83	22.1	172.65	171.00	1.9	17,821	0.01%
2022/12/21	77	170.56	98	169.35	167.50	-21	17,658	-0.12%
2022/12/20	41	172.56	29.2	175.76	168.00	11.9	17,592	0.07%
2022/12/19	13	167.65	15	171.20	171.50	-2	17,281	-0.01%
2022/12/16	19	171.37	10.7	170.76	169.00	8.3	17,330	0.05%
2022/12/15	36	179.89	30	176.28	178.50	6	17,300	0.03%
2022/12/14	15	165.90	18	167.86	178.50	-3	17,038	-0.02%
2022/12/13	26	164.62	25	163.88	162.50	1	16,940	0.01%
2022/12/12	13	171.46	12	173.13	166.00	1	16,904	0.01%
2022/12/09	29	172.81	32	174.30	171.00	-3	16,826	-0.02%
2022/12/08	3	166.33	1	166.00	171.00	2	16,541	0.01%
2022/12/07	15	161.33	20	162.85	164.00	-5	16,413	-0.03%
2022/12/06	1	168.50	1	164.00	166.50	0	16,349	0.00%
2022/12/05	26	168.44	33	167.41	166.50	-7	16,450	-0.04%
2022/12/02	19	167.61	39	167.40	165.00	-20	16,512	-0.12%
2022/12/01	72	165.83	43	165.76	167.00	29	16,564	0.18%
2022/11/30	22	166.52	22	166.39	162.50	0	16,455	0.00%
2022/11/29	26	163.31	27	162.26	159.00	-1	16,244	-0.01%
2022/11/28	17	159.91	16.1	158.30	164.00	1	16,447	0.01%
2022/11/25	31.1	165.74	29	164.72	161.50	2.1	16,665	0.01%
2022/11/24	12	155.21	14	157.14	163.00	-2	16,443	-0.01%
2022/11/23	2	149.25	1	150.00	148.50	1	16,101	0.01%
2022/11/22	15	149.57	13	147.58	146.50	2	16,075	0.01%
2022/11/21	6	153.42	10	154.70	150.50	-4	16,110	-0.02%
2022/11/18	25	151.28	31	146.19	146.00	-6	15,705	-0.04%
2022/11/17	33	152.92	23	154.07	152.50	10	15,663	0.06%
2022/11/16	2	145.00	3	148.17	150.50	-1	15,234	-0.01%
2022/11/15	4	147.38	2	146.25	146.50	2	15,095	0.01%
2022/11/14	4	145.75	5	148.10	149.50	-1	15,105	-0.01%
2022/11/11	6	145.17	6	145.42	145.00	0	15,192	0.00%
2022/11/10	17	137.26	17	136.59	136.50	0	14,882	0.00%
2022/11/09	33	147.04	34	146.21	138.50	-1	14,565	-0.01%
2022/11/08	25	149.54	23	147.57	141.00	2	13,981	0.01%
2022/11/07	14	140.14	15	141.93	146.00	-1	13,448	-0.01%
2022/11/04	10	127.25	16	127.03	133.00	-6	13,181	-0.05%
2022/11/03	13	121.54	11	120.64	121.00	2	12,956	0.02%
2022/11/02	26	121.17	23	120.15	119.50	3	12,825	0.02%
2022/11/01	20	118.58	21	119.26	120.00	-1	12,621	-0.01%
2022/10/31	15	117.13	18	118.86	117.00	-3	12,485	-0.02%
2022/10/28	19	114.74	19	113.82	113.00	0	12,307	0.00%
2022/10/27	8	112.13	6	109.25	115.50	2	12,127	0.02%
2022/10/26	10	104.05	10	104.35	105.00	0	11,987	0.00%
2022/10/25	9	106.94	9	107.89	105.00	0	12,115	0.00%
2022/10/24	5	112.10	5	110.50	108.00	0	12,028	0.00%
2022/10/21	6	111.50	8	111.38	111.50	-2	11,999	-0.02%
2022/10/20	20	113.53	17	112.68	115.00	3	11,822	0.03%
2022/10/19	7	122.00	8	121.94	118.50	-1	11,590	-0.01%
2022/10/18	14	123.68	15	123.00	122.00	-1	11,429	-0.01%
2022/10/17	11	121.41	8	122.69	122.50	3	11,074	0.03%
2022/10/14	4	121.75	3	123.00	127.00	1	10,824	0.01%
2022/10/13	4	119.38	3	115.83	115.50	1	10,775	0.01%
2022/10/12	7	121.86	9	121.78	123.50	-2	10,604	-0.02%
2022/10/11	7	125.93	5	128.80	123.00	2	10,259	0.02%
2022/10/07	31	138.60	18	137.78	130.50	13	9,932	0.13%
2022/10/06	16	134.84	28	131.25	140.00	-12	9,251	-0.13%
2022/10/05	0	0.00	1	123.00	127.50	-1	8,418	-0.01%
2022/10/04	7	110.64	7	112.72	116.00	0	8,242	0.00%
2022/10/03	3	104.67	1	105.50	107.00	2	8,050	0.02%
2022/09/30	4	102.20	5	100.20	105.00	-1	7,969	-0.01%
2022/09/29	3	104.83	3	103.00	102.50	0	7,855	0.00%
2022/09/28	6	104.50	4	103.63	102.00	2	7,813	0.03%
2022/09/26	1	104.00	1	105.50	103.00	0	7,655	0.00%
2022/09/23	2	109.50	2	110.25	107.50	0	7,572	0.00%
2022/09/22	4	108.63	4	110.75	115.00	0	7,463	0.00%
2022/09/21	2	110.25	2	109.75	109.00	0	7,371	0.00%
2022/09/20	3	112.83	2	110.75	113.50	1	7,330	0.01%
2022/09/19	1	116.00	1	111.50	111.00	0	7,240	0.00%
2022/09/16	3	113.00	5	114.00	114.50	-2	7,200	-0.03%
2022/09/15	2	113.25	2	115.75	113.50	0	7,211	0.00%
2022/09/14	1	112.50	1	112.50	112.50	0	7,138	0.00%
2022/09/13	8	117.06	8	114.13	113.00	0	7,095	0.00%
2022/09/12	6	117.42	6	119.75	116.00	0	6,983	0.00%
2022/09/08	8	114.50	9	114.28	115.50	-1	6,819	-0.01%
2022/09/07	4	112.63	5	112.10	113.50	-1	6,746	-0.01%
2022/09/06	1	109.00	1	109.50	109.00	0	6,626	0.00%
2022/09/05	4	108.88	4	110.25	111.00	0	6,550	0.00%
2022/09/02	4	116.00	6	115.83	111.00	-2	6,382	-0.03%
2022/09/01	12	115.71	16	114.78	113.00	-4	6,102	-0.07%
2022/08/31	2	110.50	3	111.00	114.00	-1	5,722	-0.02%
2022/08/30	0	0.00	2	104.00	104.00	-2	5,515	-0.04%
2022/08/26	28	96.53	16	93.78	96.40	12	5,309	0.23%
2022/08/25	0	0.00	3	90.87	91.80	-3	5,105	-0.06%
2022/08/24	7	89.29	6	88.43	87.50	1	4,994	0.02%
2022/08/23	3	88.40	4	89.53	88.80	-1	4,887	-0.02%
2022/08/22	1	89.00	5	90.60	89.10	-4	4,836	-0.08%
2022/08/19	35	92.21	32	89.28	92.40	3	4,832	0.06%
2022/08/18	4	85.93	4	86.33	89.20	0	4,704	0.00%
2022/08/17	0	0.00	76.1	85.97	85.90	-76.1	4,502	-1.69%
2022/08/16	2	80.15	2	81.40	81.70	0	4,499	0.00%
2022/08/15	3	79.80	2	79.60	79.60	1	4,497	0.02%
2022/08/12	4.1	82.92	4	82.80	81.30	0.1	4,427	0.00%
2022/08/11	5	82.96	3	82.74	85.20	2	4,102	0.05%
2022/08/10	1	76.50	0	0.00	77.50	1	3,838	0.03%
2022/08/09	1	76.40	3	76.30	77.10	-2	3,806	-0.05%
2022/08/08	1	78.70	1	78.80	78.80	0	3,728	0.00%
2022/08/02	2	83.30	3	82.47	83.40	-1	3,405	-0.03%
2022/08/01	2	81.60	1	82.70	85.40	1	3,253	0.03%
2022/07/29	0	0.00	0	78.60	78.60	0	2,940	0.00%
2022/07/28	75	69.24	0	71.35	71.50	75	2,846	2.63%
2022/07/27	1	69.30	1	68.80	68.70	0	2,680	0.00%
2022/07/22	1	68.10	1	68.10	68.40	0	2,622	0.00%
2022/07/21	1	68.10	2	67.50	67.90	-1	2,602	-0.04%
2022/07/20	1	66.50	1	67.80	67.30	0	2,532	0.00%
2022/07/19	0	0.00	0	64.70	64.70	0	2,385	0.00%
2022/06/29	0	0.00	10	68.37	68.00	-10	2,459	-0.41%
2022/06/28	10	65.18	5	65.80	66.30	5	2,490	0.20%
2022/06/27	5	68.80	0	0.00	68.30	5	2,501	0.20%
2022/06/24	1	68.70	2	69.35	68.80	-1	2,506	-0.04%
2022/06/23	1	68.90	15	69.10	68.20	-14	2,580	-0.54%
2022/06/20	0	0.00	3	65.17	63.10	-3	2,687	-0.11%
2022/06/16	20	69.25	4	70.45	66.30	16	2,845	0.56%
2022/06/15	1	72.10	2	70.15	70.00	-1	2,872	-0.03%
2022/06/13	2	71.95	2	70.70	72.00	0	2,754	0.00%
2022/06/10	4	70.00	2	71.78	72.00	2	2,767	0.07%
2022/06/09	0	0.00	0.1	68.92	68.90	-0.1	2,724	0.00%
2022/06/08	0	0.00	0	67.40	66.90	0	2,787	0.00%
2022/06/06	0	0.00	0	67.00	65.40	0	2,960	0.00%
2022/06/02	0	0.00	0	65.93	65.30	0	3,014	0.00%
2022/05/31	0	0.00	5	64.16	63.50	-5	3,003	-0.17%
2022/05/30	0	0.00	0	66.90	64.90	0	2,965	0.00%
2022/05/27	1	66.20	1	65.40	65.80	0	2,909	0.00%
2022/05/26	5	66.38	16	64.76	65.50	-11	2,852	-0.39%
2022/05/25	16	65.59	0.1	65.08	66.00	15.9	2,734	0.58%
2022/05/24	0	0.00	0	62.80	60.60	0	2,586	0.00%
2022/05/23	2	57.50	2	58.22	60.20	0	2,434	0.00%
2022/04/27	0	51.40	0	0.00	52.10	0	2,281	0.00%
2022/04/20	0	55.00	9	54.48	54.90	-9	2,255	-0.40%
2022/04/19	0	55.40	0	0.00	55.50	0	2,249	0.00%
2022/04/15	2	56.09	2	55.50	54.70	0	2,228	0.00%
2022/04/14	0	57.29	0	0.00	56.70	0	2,207	0.00%
2022/04/13	0	57.70	0	0.00	58.10	0	2,192	0.00%
2022/04/12	1	59.60	1	59.20	58.80	0	2,171	0.00%
2022/04/11	5.1	64.96	5	61.50	59.70	0.1	2,170	0.00%
2022/04/08	1	65.50	1	66.30	66.30	0	2,101	0.00%
2022/04/07	0.1	64.77	0	0.00	63.80	0.1	2,077	0.00%
2022/04/06	4.1	69.86	4	68.43	66.30	0.1	2,061	0.00%
2022/03/28	3	70.77	7	66.56	70.50	-4	1,846	-0.22%
2022/03/25	5	70.00	0	0.00	67.30	5	1,744	0.29%
2022/03/24	8	70.03	0	0.00	70.50	8	1,733	0.46%
2022/03/21	10	65.30	10	67.00	68.20	0	1,475	0.00%
2022/03/18	8	62.64	10	64.61	64.60	-2	1,337	-0.15%
2022/03/17	3	59.83	0	0.00	61.00	3	1,188	0.25%
2022/03/16	2	59.60	1	59.00	58.90	1	1,164	0.09%
2022/03/14	3	63.63	3	64.50	65.20	0	1,054	0.00%
2022/03/10	0	0.00	13	61.70	61.30	-13	884	-1.47%
2022/03/09	13	62.25	1	63.00	62.00	12	839	1.43%
2022/03/07	4	56.75	4	56.48	56.30	0	619	0.00%
2022/02/24	1	49.80	0	0.00	49.90	1	623	0.16%
2022/01/04	0	0.00	3	62.10	60.80	-3	866	-0.35%
2022/01/03	0	0.00	2	65.00	63.50	-2	848	-0.24%
2021/12/29	2	65.60	0	0.00	63.30	2	829	0.24%
2021/12/28	0	0.00	2	61.70	61.50	-2	795	-0.25%
2021/12/27	3	62.40	0	0.00	62.40	3	793	0.38%
2021/12/22	0	0.00	1	59.50	59.20	-1	776	-0.13%
2021/12/20	0	0.00	6	65.00	63.40	-6	749	-0.80%
2021/12/03	2	63.40	0	0.00	61.00	2	638	0.31%
2021/11/19	0	0.00	1	57.90	58.00	-1	500	-0.20%
2021/11/15	0	0.00	1	56.00	56.30	-1	465	-0.21%
2021/11/05	0	0.00	2	50.70	50.60	-2	348	-0.57%
2021/11/01	1	51.70	0	0.00	52.20	1	336	0.30%
2021/10/29	0	0.00	6	50.38	50.30	-6	318	-1.88%
2021/10/28	6	49.99	0	0.00	49.90	6	312	1.92%
2021/10/26	0	0.00	3	48.00	49.95	-3	268	-1.12%
2021/10/01	1	43.00	0	0.00	42.40	1	392	0.25%
2021/09/29	1	43.85	0	0.00	44.25	1	389	0.26%
2021/09/03	0	0.00	1	46.10	45.80	-1	389	-0.26%
2021/09/01	1	45.95	0	0.00	46.65	1	394	0.25%
2021/07/23	0	0.00	3	50.50	50.20	-3	443	-0.68%
2021/07/22	6	50.70	6	50.90	50.80	0	441	0.00%
2021/07/21	2	49.00	0	0.00	48.65	2	422	0.47%
2021/07/20	1	48.40	0	0.00	49.70	1	422	0.24%
2021/07/14	0	0.00	2	49.50	49.65	-2	448	-0.45%
2021/07/13	6	51.25	8	50.90	51.80	-2	459	-0.44%
2021/07/12	3	46.92	0	0.00	47.10	3	455	0.66%
2021/07/05	2	47.30	0	0.00	47.60	2	491	0.41%
2021/06/21	0	0.00	1	45.55	45.50	-1	559	-0.18%
2021/05/25	1	45.65	0	0.00	44.90	1	611	0.16%
2021/05/04	0	0.00	2	49.50	48.85	-2	641	-0.31%
2021/05/03	0	0.00	2	52.00	51.60	-2	644	-0.31%
2021/04/29	0	0.00	1	53.10	53.00	-1	735	-0.14%
2021/04/22	1	53.70	0	0.00	53.30	1	785	0.13%
2021/04/16	2	54.40	2	55.50	56.80	0	798	0.00%
2021/04/12	2	53.75	0	0.00	53.20	2	845	0.24%
2021/04/07	0	0.00	1	55.70	55.90	-1	849	-0.12%
2021/04/06	2	55.00	0	0.00	55.20	2	855	0.23%
2021/03/29	1	54.80	3	54.77	54.70	-2	825	-0.24%
2021/03/26	1	54.00	0	0.00	54.10	1	823	0.12%
2021/03/25	0	0.00	1	54.00	53.90	-1	828	-0.12%
2021/03/23	0	0.00	1	54.00	53.50	-1	837	-0.12%
2021/03/18	1	53.60	1	53.80	53.30	0	834	0.00%
2021/03/17	0	0.00	2	54.20	53.40	-2	837	-0.24%
2021/03/11	0	0.00	1	53.60	53.50	-1	840	-0.12%
2021/03/04	0	0.00	1	53.40	52.70	-1	866	-0.12%
2021/02/26	1	52.60	1	52.40	52.80	0	889	0.00%
2021/02/19	2	53.70	0	0.00	54.00	2	924	0.22%
2021/02/17	1	52.90	2	52.70	52.40	-1	921	-0.11%
2021/01/28	1	59.40	1	59.50	58.20	0	957	0.00%
2021/01/22	0	0.00	2	60.50	59.90	-2	920	-0.22%
2021/01/21	0	0.00	2	55.40	56.30	-2	825	-0.24%
2021/01/14	2	59.35	0	0.00	59.00	2	764	0.26%
2021/01/08	2	59.60	0	0.00	59.30	2	679	0.29%
2020/12/31	0	0.00	1	55.70	55.00	-1	583	-0.17%
2020/12/16	0	0.00	5	53.00	52.70	-5	611	-0.82%
2020/12/07	0	0.00	3	55.70	54.10	-3	628	-0.48%
2020/12/04	0	0.00	2	55.80	55.90	-2	628	-0.32%
2020/12/02	0	0.00	1	56.80	56.50	-1	632	-0.16%
2020/11/26	1	56.00	1	55.90	55.30	0	656	0.00%
2020/11/25	2	56.65	1	57.00	56.00	1	653	0.15%
2020/11/24	0	0.00	1	57.00	56.00	-1	648	-0.15%
2020/11/19	1	55.00	0	0.00	55.00	1	672	0.15%
2020/11/18	0	0.00	1	56.30	55.00	-1	677	-0.15%
2020/11/12	1	55.30	0	0.00	55.40	1	742	0.13%
2020/10/19	5	50.20	0	0.00	50.80	5	1,051	0.48%
2020/10/16	1	48.50	1	48.90	48.40	0	1,107	0.00%
2020/10/14	1	50.40	0	0.00	50.20	1	1,211	0.08%
2020/10/06	1	53.20	0	0.00	53.20	1	1,741	0.06%
2020/09/15	0	0.00	1	59.00	58.20	-1	2,214	-0.05%
2020/09/14	0	0.00	1	58.20	58.40	-1	2,233	-0.04%
2020/09/11	1	56.60	1	57.30	56.50	0	2,250	0.00%
2020/09/10	0	0.00	1	57.20	57.30	-1	2,310	-0.04%
2020/09/09	0	0.00	1	55.90	56.30	-1	2,320	-0.04%
2020/09/08	0	0.00	1	57.00	57.00	-1	2,334	-0.04%
2020/09/03	1	61.00	1	60.70	59.10	0	2,529	0.00%
2020/09/01	1	60.00	0	0.00	59.00	1	2,645	0.04%
2020/08/28	0	0.00	2	58.10	58.60	-2	2,739	-0.07%
2020/08/27	0	0.00	1	57.70	57.70	-1	2,782	-0.04%
2020/08/26	1	58.30	0	0.00	58.70	1	2,797	0.04%
2020/08/24	1	56.30	0	0.00	56.30	1	2,840	0.04%
2020/08/20	1	55.80	0	0.00	56.20	1	2,942	0.03%
2020/08/19	2	61.90	0	0.00	62.00	2	2,946	0.07%
2020/08/14	1	60.90	0	0.00	62.20	1	3,187	0.03%
2020/07/31	1	66.50	0	0.00	66.20	1	3,784	0.03%
2020/07/30	1	67.00	0	0.00	66.80	1	3,795	0.03%
2020/07/29	2	68.10	0	0.00	67.40	2	3,866	0.05%
2020/07/28	2	67.75	1	68.70	66.40	1	3,863	0.03%
2020/07/27	2	70.05	0	0.00	69.50	2	3,896	0.05%
2020/07/24	1	68.20	0	0.00	68.80	1	3,905	0.03%
2020/07/23	1	73.00	0	0.00	71.80	1	3,912	0.03%
2020/07/17	2	71.45	2	73.40	69.50	0	3,862	0.00%
2020/07/16	0	0.00	2	75.30	75.30	-2	3,786	-0.05%
2020/07/15	2	69.40	0	0.00	68.50	2	3,581	0.06%
2020/07/14	0	0.00	1	68.10	68.50	-1	3,541	-0.03%
2020/07/10	1	69.50	0	0.00	68.10	1	3,601	0.03%
2020/07/09	0	0.00	2	69.80	67.80	-2	3,601	-0.06%
2020/07/07	0	0.00	1	70.70	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	3	68.57	70.10	-3	3,701	-0.08%
2020/07/03	1	68.20	2	68.80	68.60	-1	3,739	-0.03%
2020/07/02	18	71.42	16	71.88	70.60	2	3,803	0.05%
2020/07/01	1	68.80	22	69.56	69.90	-21	3,767	-0.56%
2020/06/23	0	0.00	1	62.90	62.60	-1	3,973	-0.03%
2020/06/19	4	64.55	0	0.00	64.50	4	4,140	0.10%
2020/06/18	4	66.25	0	0.00	66.30	4	4,164	0.10%
2020/06/17	1	67.90	1	67.60	67.60	0	4,197	0.00%
2020/06/16	1	64.60	1	64.50	64.50	0	4,178	0.00%
2020/06/15	0	0.00	2	63.40	62.80	-2	4,247	-0.05%
2020/06/12	4	62.98	23	62.42	65.00	-19	4,313	-0.44%
2020/06/11	5	67.40	0	0.00	66.70	5	4,325	0.12%
2020/06/10	4	67.38	0	0.00	69.90	4	4,380	0.09%
2020/06/09	27	71.15	1	70.20	65.70	26	4,398	0.59%
2020/06/08	4	72.98	4	73.75	73.00	0	4,344	0.00%
2020/06/05	2	73.00	2	72.80	72.90	0	4,397	0.00%
2020/06/04	0	0.00	1	76.10	73.50	-1	4,438	-0.02%
2020/06/03	4	74.13	4	73.63	73.80	0	4,378	0.00%
2020/06/02	0	0.00	8	72.60	72.10	-8	4,365	-0.18%
2020/05/29	11	73.53	1	74.20	73.80	10	4,379	0.23%
2020/05/28	1	71.50	13	72.18	72.20	-12	4,392	-0.27%
2020/05/27	7	74.77	11	75.38	73.00	-4	4,437	-0.09%
2020/05/26	6	74.67	9	74.22	74.90	-3	4,450	-0.07%
2020/05/25	3	72.53	1	72.10	74.60	2	4,551	0.04%
2020/05/22	10	72.82	7	72.36	71.00	3	4,608	0.07%
2020/05/21	6	73.50	7	73.93	75.50	-1	4,741	-0.02%
2020/05/20	17	70.95	1	72.40	71.50	16	4,852	0.33%
2020/05/19	1	67.00	1	67.60	68.70	0	4,954	0.00%
2020/05/18	1	65.30	1	65.00	63.20	0	5,033	0.00%
2020/05/15	2	65.30	0	0.00	62.50	2	5,026	0.04%
2020/05/11	0	0.00	2	65.10	65.60	-2	5,073	-0.04%
2020/05/08	5	66.20	0	0.00	65.70	5	5,099	0.10%
2020/05/07	0	0.00	1	65.60	66.10	-1	5,126	-0.02%
2020/05/05	2	66.95	0	0.00	64.20	2	5,346	0.04%
2020/04/30	0	0.00	3	65.63	64.20	-3	5,439	-0.06%
2020/04/28	1	65.60	0	0.00	63.40	1	5,574	0.02%
2020/04/27	0	0.00	2	62.30	64.30	-2	5,709	-0.04%
2020/04/22	1	61.60	0	0.00	61.30	1	5,806	0.02%
2020/04/20	0	0.00	1	62.80	61.80	-1	5,917	-0.02%
2020/04/17	0	0.00	1	61.10	61.20	-1	5,949	-0.02%
2020/04/15	1	63.90	0	0.00	63.60	1	6,290	0.02%
2020/04/14	2	62.05	2	61.70	61.40	0	6,422	0.00%
2020/04/13	1	60.20	0	0.00	59.60	1	6,433	0.02%
2020/04/10	0	0.00	1	58.60	60.50	-1	6,439	-0.02%
2020/04/09	1	58.80	8	60.00	59.10	-7	6,428	-0.11%
2020/04/07	5	59.04	0	0.00	59.00	5	6,280	0.08%
2020/04/06	2	54.10	1	53.20	56.40	1	6,211	0.02%
2020/04/01	5	49.81	0	0.00	51.30	5	6,123	0.08%
2020/03/31	0	53.00	0	0.00	49.45	0	6,107	0.00%
2020/03/30	0	0.00	4	45.50	48.45	-4	6,018	-0.07%
2020/03/26	4	45.10	3	44.48	47.75	1	5,868	0.02%
2020/03/25	4	43.06	2	43.73	43.45	2	5,762	0.03%
2020/03/12	0	0.00	1	58.00	55.50	-1	5,162	-0.02%
2020/03/11	3	61.13	2	61.80	60.70	1	5,051	0.02%
2020/03/10	0	0.00	2	63.30	65.20	-2	4,978	-0.04%
2020/03/09	4	66.08	3	63.83	63.60	1	4,903	0.02%
2020/03/05	0	0.00	2	72.25	72.20	-2	4,809	-0.04%
2020/03/04	4	70.70	0	0.00	70.10	4	4,768	0.08%
2020/03/02	0	0.00	3	70.10	71.10	-3	4,693	-0.06%
2020/02/27	0	0.00	3	74.60	70.20	-3	4,637	-0.06%
2020/02/26	14	75.98	10	76.46	73.70	4	4,569	0.09%
2020/02/25	4	78.60	2	79.80	77.60	2	4,464	0.04%
2020/02/24	3	79.10	0	0.00	78.00	3	4,310	0.07%
2020/02/21	3	84.73	5	84.94	82.60	-2	4,194	-0.05%
2020/02/20	3	83.53	4	83.38	85.00	-1	3,978	-0.03%
2020/02/19	4	79.23	3	79.17	79.00	1	3,731	0.03%
2020/02/18	1	76.50	1	75.00	74.60	0	3,429	0.00%
2020/02/17	0	0.00	1	73.30	72.10	-1	3,200	-0.03%
2020/02/14	9	73.32	8	73.38	73.20	1	3,157	0.03%
2020/02/12	0	0.00	1	73.70	73.70	-1	3,017	-0.03%
2020/02/11	4	73.30	2	72.20	72.20	2	2,930	0.07%
2020/02/07	9	74.68	8	73.25	72.30	1	2,770	0.04%
2020/02/06	8	75.93	8	75.63	76.00	0	2,679	0.00%
2020/02/05	1	75.70	3	75.17	74.50	-2	2,541	-0.08%
2020/02/04	1	73.30	0	0.00	71.70	1	2,382	0.04%
2020/01/31	2	72.40	0	0.00	72.60	2	2,169	0.09%
2020/01/30	1	79.20	3	80.10	77.40	-2	2,006	-0.10%
2020/01/20	1	82.60	1	83.90	86.00	0	1,936	0.00%
2020/01/17	0	0.00	1	77.70	79.00	-1	1,749	-0.06%
2020/01/16	1	79.30	1	79.50	78.90	0	1,688	0.00%
2020/01/15	1	79.90	1	80.30	79.90	0	1,601	0.00%
2020/01/14	0	0.00	2	77.25	79.10	-2	1,518	-0.13%
2020/01/13	2	77.35	0.4	78.00	78.00	1.6	1,434	0.11%
2020/01/09	22	71.62	22	70.40	71.20	0	1,164	0.00%
2020/01/08	35	70.38	34	66.44	70.90	1	1,002	0.10%
2020/01/07	11	63.31	9	63.96	64.50	2	730	0.27%
2020/01/06	0	0.00	2	58.85	59.90	-2	540	-0.37%
2020/01/03	2	58.00	2	57.40	58.00	0	484	0.00%
2020/01/02	2	56.20	0	0.00	56.30	2	428	0.47%
2019/12/27	1	55.20	5	54.40	53.70	-4	357	-1.12%
2019/12/25	2	52.10	0	0.00	54.50	2	277	0.72%
2019/12/23	2	49.25	1	49.30	49.30	1	211	0.47%
2019/12/19	1	46.00	0	0.00	46.15	1	174	0.57%
2019/06/19	0	0.00	2	44.20	44.60	-2	121	-1.65%
2019/06/17	2	44.38	0	0.00	44.00	2	123	1.62%
2019/03/11	0	0.00	1	47.35	47.80	-1	156	-0.64%
2019/02/20	0	0.00	3	43.00	43.10	-3	112	-2.66%
2019/02/18	0	0.00	2	42.15	42.30	-2	102	-1.95%
2019/02/14	0	0.00	1	41.50	40.90	-1	91	-1.10%
2019/02/13	0	0.00	1	39.15	40.50	-1	79	-1.25%
2018/12/25	1	36.45	0	0.00	36.55	1	141	0.71%
2018/12/24	1	36.60	0	0.00	37.50	1	141	0.71%
2018/12/22	1	36.65	0	0.00	36.90	1	141	0.71%
2018/12/21	2	37.30	0	0.00	37.30	2	146	1.37%
2018/12/12	0	0.00	1	38.40	38.35	-1	154	-0.65%
2018/10/31	2	35.00	0	0.00	35.20	2	318	0.63%
2018/09/18	0	0.00	4	48.71	48.60	-4	601	-0.66%
2018/09/14	4	48.95	0	0.00	49.05	4	621	0.64%
2018/08/31	0	0.00	2	52.10	52.80	-2	636	-0.31%
2018/08/30	0	0.00	5	52.00	52.80	-5	654	-0.76%
2018/08/29	13	51.17	6	52.00	51.00	7	635	1.10%
2018/08/13	0	0.00	5	48.50	48.90	-5	626	-0.80%
2018/08/08	0	0.00	5	50.84	50.50	-5	601	-0.83%
2018/08/07	0	0.00	1	50.30	50.30	-1	596	-0.17%
2018/08/03	5	49.26	0	0.00	49.15	5	592	0.84%
2018/08/02	0	0.00	34	49.58	49.15	-34	590	-5.76%
2018/07/30	8	52.25	0	0.00	51.00	8	578	1.38%
2018/07/27	2	53.00	7	52.97	52.90	-5	570	-0.88%
2018/07/26	10	53.50	10	52.50	52.90	0	558	0.00%
2018/07/25	38	53.22	1	53.40	51.60	37	517	7.14%
2018/07/18	0	0.00	1	49.40	49.70	-1	468	-0.21%
2018/07/17	1	49.80	0	0.00	49.60	1	464	0.22%
2018/07/12	2	51.50	2	50.70	50.90	0	460	0.00%
2018/07/11	0	0.00	1	49.45	49.25	-1	461	-0.22%
2018/07/10	1	49.15	0	0.00	51.00	1	458	0.22%
2018/07/02	0	0.00	2	52.30	51.00	-2	484	-0.41%
2018/06/29	0	0.00	1	49.70	51.90	-1	450	-0.22%
2018/06/28	3	48.53	2	48.95	49.00	1	387	0.26%
2018/06/27	1	48.15	20	48.28	47.75	-19	380	-4.99%
2018/06/26	3	46.28	3	47.23	47.60	0	373	0.00%
2018/06/22	0	0.00	3	47.85	48.20	-3	362	-0.83%
2018/06/21	2	45.35	3	46.00	46.00	-1	350	-0.29%
2018/06/20	3	45.42	1	44.95	45.00	2	351	0.57%
2018/06/13	3	47.50	0	0.00	46.85	3	347	0.86%
2018/06/12	5	46.60	0	0.00	46.40	5	341	1.46%
2018/06/11	0	0.00	2	48.10	46.95	-2	339	-0.59%
2018/06/08	15	48.31	0	0.00	48.00	15	330	4.54%
2018/06/07	0	0.00	5	46.55	48.30	-5	321	-1.55%
2018/06/05	2	45.10	0	0.00	45.40	2	309	0.65%
2018/06/04	3	45.17	0	0.00	45.20	3	328	0.91%
2018/05/31	0	0.00	8	45.28	45.05	-8	324	-2.46%
2018/05/29	0	0.00	8	44.92	45.60	-8	324	-2.46%
2018/05/28	5	44.76	0	0.00	44.10	5	311	1.61%
2018/05/21	5	43.10	0	0.00	42.90	5	338	1.48%
2018/05/14	2	43.73	0	0.00	43.75	2	365	0.55%
2018/05/11	1	44.30	0	0.00	43.95	1	369	0.27%
2018/05/03	5	42.86	0	0.00	42.50	5	392	1.27%
2018/04/18	0	0.00	1	45.00	45.00	-1	651	-0.15%
2018/04/17	0	0.00	17	45.20	45.20	-17	651	-2.61%
2018/04/16	0	48.00	0	0.00	47.85	0	644	0.00%
2018/04/13	2	48.20	0	0.00	48.60	2	640	0.31%
2018/04/12	28	49.22	14	49.44	48.40	14	634	2.21%
2018/04/10	0	0.00	2	46.05	45.05	-2	576	-0.35%
2018/03/28	2	45.30	0	0.00	45.30	2	564	0.35%
2018/03/26	0	0.00	2	44.60	44.50	-2	557	-0.36%
2018/03/23	1	45.10	0	0.00	44.20	1	558	0.18%
2018/03/22	0	0.00	2	44.50	44.20	-2	566	-0.35%
2018/03/16	1	44.20	0	0.00	44.00	1	564	0.18%
2018/03/08	1	46.00	2	45.85	45.30	-1	539	-0.19%
2018/03/06	2	43.30	0	0.00	43.10	2	519	0.38%
2018/01/22	0	0.00	1	43.15	43.50	-1	419	-0.24%
2018/01/18	0	0.00	1	46.00	45.15	-1	403	-0.25%
2018/01/15	2	44.53	1	45.45	45.90	1	313	0.32%