高力 (8996)-凱基-竹科券商分點個股進出

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
364.0
漲跌
▲29.0
漲幅
+8.66%
成交量
8,199張
產業
上市電機機械類股
305人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高力 (8996)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.1	362.00	21	361.81	364.00	-20.9	8,370	-0.25%
2024/04/17	1	343.50	3	345.17	335.00	-2	8,264	-0.02%
2024/04/16	3	327.33	4	322.50	327.00	-1	8,202	-0.01%
2024/04/15	2	345.50	0	0.00	337.50	2	8,160	0.02%
2024/04/12	2	361.75	3	355.00	360.00	-1	8,099	-0.01%
2024/04/09	4	361.38	3	357.83	359.50	1	7,943	0.01%
2024/04/08	4	373.13	3	374.33	367.50	1	7,816	0.01%
2024/04/03	12	364.88	11	367.32	364.00	1	7,714	0.01%
2024/04/02	0	0.00	1	369.00	362.00	-1	7,618	-0.01%
2024/04/01	2	373.00	1	365.50	363.00	1	7,532	0.01%
2024/03/29	3	376.17	3	369.00	366.00	0	7,476	0.00%
2024/03/28	20	372.00	11	375.91	379.00	9	7,368	0.12%
2024/03/27	25	374.42	16	371.31	383.00	9	7,262	0.12%
2024/03/26	10	382.00	59	386.35	370.00	-49	7,045	-0.70%
2024/03/25	25	385.24	17.2	391.66	390.50	7.8	6,684	0.12%
2024/03/22	11	371.18	22	378.32	387.50	-11	6,343	-0.17%
2024/03/21	78	343.13	35	347.83	352.50	43	6,142	0.70%
2024/03/20	18	332.58	21	325.36	320.50	-3	5,904	-0.05%
2024/03/19	11	321.86	5	323.20	318.50	6	5,723	0.10%
2024/03/18	1	319.99	9.5	318.71	327.00	-8.5	5,589	-0.15%
2024/03/15	5.1	304.55	6	299.92	297.50	-1	5,423	-0.02%
2024/03/14	2	298.25	4	297.75	298.50	-2	5,490	-0.04%
2024/03/13	3	316.33	4	307.38	305.00	-1	5,573	-0.02%
2024/03/12	18.2	322.71	17.1	324.82	315.00	1.1	5,577	0.02%
2024/03/11	5	305.30	9.1	306.07	313.50	-4.1	5,346	-0.08%
2024/03/08	7.2	292.47	3.1	291.05	288.50	4.1	5,180	0.08%
2024/03/07	9.1	311.19	6.1	306.39	302.00	3	5,081	0.06%
2024/03/06	9	312.67	11	314.59	308.00	-2	4,916	-0.04%
2024/03/05	2.1	299.86	3	299.83	300.00	-0.9	4,700	-0.02%
2024/03/04	17	300.68	37	298.88	296.00	-20	4,638	-0.43%
2024/03/01	19	287.71	21	289.40	292.50	-2	4,476	-0.04%
2024/02/29	0	0.00	0.6	272.14	277.50	-0.6	4,336	-0.01%
2024/02/27	6	266.75	0.5	260.38	261.50	5.5	4,313	0.13%
2024/02/26	10	279.50	0	0.00	264.50	10	4,310	0.23%
2024/02/23	1	272.00	20	280.00	270.00	-19	4,285	-0.44%
2024/02/22	28	278.52	16	277.84	277.00	12	4,293	0.28%
2024/02/21	4	271.00	6	271.00	270.50	-2	4,302	-0.05%
2024/02/20	15	272.90	14	273.64	274.00	1	4,532	0.02%
2024/02/19	9	289.22	8	288.19	279.50	1	4,566	0.02%
2024/02/16	15	287.63	14	287.86	287.00	1	4,632	0.02%
2024/02/15	5	276.70	4	277.50	275.50	1	4,506	0.02%
2024/02/05	27	272.69	117.1	278.32	273.00	-90.1	4,356	-2.07%	大賣/
2024/02/02	48	252.94	29	257.17	261.50	19	4,015	0.47%
2024/02/01	108	238.16	25	239.10	238.50	83	3,830	2.17%	大買/
2024/01/31	0	0.00	2	227.50	227.00	-2	3,797	-0.05%
2024/01/30	0	0.00	15	235.17	232.00	-15	3,819	-0.39%
2024/01/29	23	231.11	8	232.50	232.50	15	3,840	0.39%
2024/01/25	0	224.00	1	222.00	221.00	-1	3,850	-0.03%
2024/01/23	13	232.92	6.5	232.92	230.50	6.5	3,916	0.17%
2024/01/22	3	223.17	2.1	225.05	229.00	1	3,857	0.02%
2024/01/19	0	0.00	5	210.00	210.00	-5	3,874	-0.13%
2024/01/17	1	212.00	10	211.50	211.50	-9	4,030	-0.22%
2024/01/12	1	217.00	0	0.00	214.50	1	4,387	0.02%
2024/01/11	10	216.50	1	220.00	219.00	9	4,506	0.20%
2024/01/10	0	0.00	0.5	210.50	210.00	-0.5	4,587	-0.01%
2024/01/09	1	212.01	1	213.50	212.50	0	4,756	0.00%
2024/01/04	1	216.00	0	219.50	216.00	1	5,374	0.02%
2024/01/03	0	0.00	2	222.50	221.00	-2	5,459	-0.04%
2024/01/02	2	221.25	1	220.50	219.50	1	5,475	0.02%
2023/12/29	2	221.75	3	222.83	223.00	-1	5,501	-0.02%
2023/12/28	3	222.67	2	222.50	221.00	1	5,540	0.02%
2023/12/27	0	0.00	1	224.00	224.00	-1	5,574	-0.02%
2023/12/26	4	226.38	7	226.79	228.00	-3	5,607	-0.05%
2023/12/25	4	222.63	8	225.50	222.00	-4	5,629	-0.07%
2023/12/22	4.1	218.73	6	220.58	223.00	-1.9	5,688	-0.03%
2023/12/21	0	217.50	0	0.00	218.50	0	5,785	0.00%
2023/12/20	4	216.63	21	215.29	215.50	-17	5,832	-0.29%
2023/12/19	5.1	216.31	7	215.57	218.00	-1.9	5,847	-0.03%
2023/12/18	4	221.75	1	221.00	219.50	3	5,842	0.05%
2023/12/15	5	224.00	4	225.75	222.50	1	5,848	0.02%
2023/12/14	6	226.67	6	223.25	222.50	0	5,885	0.00%
2023/12/13	6	228.42	6	228.75	227.50	0	5,851	0.00%
2023/12/12	9	231.00	6	229.33	229.00	3	5,862	0.05%
2023/12/11	9.1	235.60	5	236.80	234.00	4.1	5,839	0.07%
2023/12/08	12	254.58	5	249.50	248.00	7	5,772	0.12%
2023/12/07	7	266.79	10	266.55	263.00	-3	5,651	-0.05%
2023/12/06	9	259.56	15	260.23	256.50	-6	5,482	-0.11%
2023/12/05	3	252.83	3	251.67	253.00	0	5,403	0.00%
2023/12/04	3	251.67	4	256.63	254.00	-1	5,378	-0.02%
2023/12/01	7	250.43	6	248.50	247.00	1	5,348	0.02%
2023/11/30	4	249.75	4	248.50	247.00	0	5,408	0.00%
2023/11/29	5	255.80	3	253.00	251.00	2	5,432	0.04%
2023/11/28	9	253.89	5	256.00	256.50	4	5,438	0.07%
2023/11/27	15	253.57	8	254.69	253.50	7	5,440	0.13%
2023/11/24	14	250.32	7	251.93	254.50	7	5,412	0.13%
2023/11/22	9	246.61	8	246.31	251.50	1	5,305	0.02%
2023/11/21	2	245.25	0.4	247.50	243.00	1.6	5,261	0.03%
2023/11/20	3	252.83	1	247.50	247.00	2	5,271	0.04%
2023/11/17	14	248.36	21	251.52	253.50	-7	5,198	-0.13%
2023/11/16	11	237.32	10	237.60	239.50	1	4,970	0.02%
2023/11/15	13	234.50	46	237.82	231.00	-33	4,856	-0.68%
2023/11/14	1	220.00	10	220.20	221.00	-9	4,744	-0.19%
2023/11/13	1	212.00	0	0.00	211.50	1	4,780	0.02%
2023/11/09	7.1	213.09	0	0.00	216.00	7.1	4,821	0.15%
2023/11/08	11	221.23	4	223.00	220.50	7	4,831	0.14%
2023/11/07	7	219.50	4	219.75	218.00	3	4,835	0.06%
2023/11/06	7	219.64	8	222.06	221.00	-1	4,959	-0.02%
2023/11/03	2	214.25	1	219.00	212.50	1	4,903	0.02%
2023/11/02	1	212.50	1	213.50	213.50	0	4,875	0.00%
2023/11/01	0	0.00	2	210.75	211.50	-2	4,836	-0.04%
2023/10/31	2	212.50	2	218.25	209.00	0	4,805	0.00%
2023/10/30	6	221.58	7	218.50	217.50	-1	4,735	-0.02%
2023/10/27	16	223.84	15	219.50	221.00	1	4,695	0.02%
2023/10/26	7	226.93	10	226.90	225.50	-3	4,623	-0.06%
2023/10/25	14	230.93	12	232.17	230.00	2	4,563	0.04%
2023/10/24	17	222.18	7	222.71	226.00	10	4,464	0.22%
2023/10/23	13	225.81	17	228.94	224.00	-4	4,366	-0.09%
2023/10/20	11	226.41	6	224.67	223.00	5	4,390	0.11%
2023/10/19	14	236.18	9	232.22	231.00	5	4,407	0.11%
2023/10/18	11	248.85	10	243.45	243.00	1	4,415	0.02%
2023/10/17	26	257.52	11.1	254.16	255.50	15	4,444	0.34%
2023/10/16	25.6	268.87	15.1	264.08	259.50	10.5	4,496	0.23%
2023/10/13	23.1	301.06	1	290.54	288.00	22.1	4,322	0.51%
2023/10/12	20	301.93	27	309.99	320.00	-7	4,119	-0.17%
2023/10/11	14	283.61	12	291.46	291.00	2	3,866	0.05%
2023/10/06	8	278.06	8	276.31	278.00	0	3,777	0.00%
2023/10/05	9	281.28	9	278.83	277.50	0	3,752	0.00%
2023/10/04	7	286.93	6	283.83	283.00	1	3,715	0.03%
2023/10/03	8	297.31	9	294.22	292.50	-1	3,667	-0.03%
2023/10/02	5	299.90	3	301.67	296.50	2	3,616	0.06%
2023/09/28	14	298.29	12	297.29	296.50	2	3,557	0.06%
2023/09/27	16	291.50	12	294.25	297.00	4	3,506	0.11%
2023/09/26	8	298.44	7	292.07	294.50	1	3,588	0.03%
2023/09/25	4	275.25	6	278.83	282.50	-2	3,598	-0.06%
2023/09/22	6	266.67	26	269.87	270.00	-20	3,634	-0.55%
2023/09/21	7	260.64	6	263.24	261.00	1	3,633	0.03%
2023/09/20	14	262.46	10	260.60	262.50	4	3,677	0.11%
2023/09/19	27	272.96	10	265.20	265.00	17	3,795	0.45%
2023/09/18	7	270.36	6	273.75	273.00	1	3,799	0.03%
2023/09/15	2	272.50	2	271.25	271.00	0	3,800	0.00%
2023/09/14	5	276.20	5.1	272.98	269.50	-0.1	3,758	0.00%
2023/09/13	0	272.00	4	269.00	273.50	-4	3,717	-0.11%
2023/09/12	6	293.75	8.1	283.34	277.50	-2.1	3,651	-0.06%
2023/09/11	4	305.13	4	299.00	295.00	0	3,616	0.00%
2023/09/08	4	305.25	4	306.75	304.00	0	3,599	0.00%
2023/09/07	6	306.34	5	307.20	307.00	1	3,601	0.03%
2023/09/06	6	317.92	8	310.75	307.50	-2	3,609	-0.06%
2023/09/05	9	307.17	14	313.29	316.00	-5	3,610	-0.14%
2023/09/04	4	300.50	1	298.50	298.00	3	3,559	0.08%
2023/09/01	9	312.83	9	314.44	309.50	0	3,660	0.00%
2023/08/31	9.3	312.15	9	310.11	308.50	0.3	3,669	0.01%
2023/08/30	8	310.38	11	313.05	315.50	-3	3,705	-0.08%
2023/08/29	3	304.50	2	301.51	301.00	1	3,871	0.03%
2023/08/28	2	298.75	4	298.63	298.50	-2	4,067	-0.05%
2023/08/25	14	307.46	9	304.33	302.50	5	4,121	0.12%
2023/08/24	11	317.82	10	320.00	315.00	1	4,235	0.02%
2023/08/23	4	310.88	9	313.22	310.00	-5	4,376	-0.11%
2023/08/22	11	311.50	11	313.32	309.50	0	4,523	0.00%
2023/08/21	4	310.38	5	309.40	308.50	-1	4,546	-0.02%
2023/08/18	4	318.25	1	320.00	309.00	3	4,661	0.06%
2023/08/17	6	311.17	3	327.00	327.00	3	4,752	0.06%
2023/08/16	2	302.00	3	292.38	302.50	-1	4,689	-0.02%
2023/08/15	2	292.50	6	293.51	290.00	-4	4,816	-0.08%
2023/08/14	5	285.80	5	285.60	282.50	0	4,903	0.00%
2023/08/11	7	296.36	4	295.63	292.00	3	4,850	0.06%
2023/08/10	13	331.12	12	309.21	297.00	1	4,805	0.02%
2023/08/04	1	321.00	0	335.80	331.00	1	4,874	0.02%
2023/08/02	1	332.00	0	0.00	316.50	1	4,980	0.02%
2023/08/01	1	328.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	0	350.04	2	340.00	340.00	-2	5,153	-0.04%
2023/07/28	2	368.00	0	0.00	363.00	2	5,186	0.04%
2023/07/27	0.1	380.00	0	390.00	373.00	0.1	5,226	0.00%
2023/07/26	0	378.44	0	0.00	375.00	0	5,294	0.00%
2023/07/25	21	411.03	13	403.69	397.50	8	5,388	0.15%
2023/07/24	11	436.09	3	431.35	420.50	8	5,295	0.15%
2023/07/21	17	390.07	23	404.56	421.00	-6	5,228	-0.12%
2023/07/20	17	395.62	11	388.64	383.00	6	5,159	0.12%
2023/07/19	17	379.97	18	387.99	391.00	-1	5,076	-0.02%
2023/07/18	2	362.73	15	365.99	366.00	-13	4,950	-0.26%
2023/07/17	15	346.00	0	347.56	343.50	15	5,020	0.30%
2023/07/14	0	0.00	0	345.75	341.50	0	5,064	0.00%
2023/07/13	0	338.59	0	0.00	332.00	0	5,129	0.00%
2023/07/12	0	346.10	0	0.00	343.50	0	5,287	0.00%
2023/07/10	0	350.86	0	0.00	348.00	0	5,409	0.00%
2023/07/07	0	357.50	0	360.00	357.00	0	5,415	0.00%
2023/07/05	0	355.02	0	0.00	346.50	0	5,422	0.00%
2023/07/04	19	381.76	14	383.78	372.00	5	5,434	0.09%
2023/07/03	7	359.00	8	362.11	372.00	-1	5,292	-0.02%
2023/06/30	15	326.37	14	330.72	338.50	1	5,151	0.02%
2023/06/29	11	308.27	11.2	311.14	317.00	-0.2	5,054	0.00%
2023/06/28	11	310.62	11	306.18	305.00	0	5,014	0.00%
2023/06/27	9	317.22	6	320.67	306.50	3	4,955	0.06%
2023/06/26	10	337.35	9	342.67	340.00	1	4,926	0.02%
2023/06/21	0	0.00	1	335.38	335.50	-1	4,935	-0.02%
2023/06/20	0.2	305.94	0.1	307.00	305.50	0.1	5,081	0.00%
2023/06/19	0	313.51	0	0.00	309.00	0	5,167	0.00%
2023/06/16	0	0.00	0.4	310.20	317.00	-0.4	5,260	-0.01%
2023/06/15	0	317.00	0	0.00	314.50	0	5,260	0.00%
2023/06/14	0	0.00	0	323.50	323.00	0	5,265	0.00%
2023/06/13	0	0.00	0	303.52	306.00	0	5,249	0.00%
2023/06/12	1	297.00	0	0.00	293.50	1	5,240	0.02%
2023/06/09	0	0.00	2.1	287.49	292.50	-2.1	5,220	-0.04%
2023/06/08	1	276.93	0	0.00	267.00	1	5,181	0.02%
2023/06/07	10	276.05	12.1	278.93	280.50	-2.1	5,172	-0.04%
2023/06/06	7.2	270.34	14	267.33	266.50	-6.8	5,029	-0.14%
2023/06/05	13	272.27	13	272.23	267.50	0	4,959	0.00%
2023/06/02	15	270.91	13	273.58	270.50	2	4,884	0.04%
2023/06/01	15	255.18	16.1	260.32	264.00	-1	4,681	-0.02%
2023/05/31	1	249.00	3	249.83	246.50	-2	4,489	-0.04%
2023/05/30	11	257.31	13	255.35	253.50	-2	4,491	-0.04%
2023/05/29	7.1	263.82	4	264.63	254.00	3.1	4,536	0.07%
2023/05/26	7	257.43	8.2	263.72	268.50	-1.2	4,468	-0.03%
2023/05/25	7	244.57	10	246.25	244.50	-3	4,509	-0.07%
2023/05/24	5	245.49	4	247.50	242.50	1	4,672	0.02%
2023/05/23	12	238.46	12	241.62	243.50	0	4,606	0.00%
2023/05/22	5	228.40	5.1	230.11	230.00	-0.1	4,495	0.00%
2023/05/19	8	228.74	6	228.02	225.50	2	4,627	0.04%
2023/05/18	9.1	215.73	6	214.53	223.50	3.1	4,574	0.07%
2023/05/16	0	0.00	0	211.00	207.50	0	4,796	0.00%
2023/05/15	1.1	210.08	2	208.50	207.00	-0.9	5,002	-0.02%
2023/05/12	1	210.00	1	212.00	215.50	0	5,211	0.00%
2023/05/11	5	211.70	4	211.00	209.00	1	5,660	0.02%
2023/05/10	2	210.50	5	211.80	212.00	-3	5,851	-0.05%
2023/05/09	4	211.86	2	207.50	207.50	2	5,973	0.03%
2023/05/08	4	209.75	1	208.00	208.00	3	5,994	0.05%
2023/05/05	1	199.49	1	199.50	198.00	0	6,034	0.00%
2023/05/04	4	199.13	2	197.50	198.50	2	6,257	0.03%
2023/05/03	4	201.13	2	198.50	197.50	2	6,646	0.03%
2023/05/02	3	205.17	2	207.25	205.50	1	7,018	0.01%
2023/04/27	4	195.88	2	196.00	196.00	2	7,850	0.03%
2023/04/26	4	196.13	1	197.50	195.50	3	8,020	0.04%
2023/04/25	0	0.00	0.1	191.88	190.50	-0.1	8,054	0.00%
2023/04/24	3	203.33	3	201.99	201.00	0	8,208	0.00%
2023/04/21	9	208.48	10.1	204.27	201.50	-1	8,469	-0.01%
2023/04/20	7	219.07	5	217.10	210.00	2	8,548	0.02%
2023/04/19	1	230.49	2	226.50	225.00	-1	8,703	-0.01%
2023/04/18	11	241.49	11.1	232.72	228.50	0	8,905	0.00%
2023/04/17	8.1	246.43	8	241.52	241.00	0	9,058	0.00%
2023/04/14	4	240.75	8.3	245.58	252.00	-4.3	9,109	-0.05%
2023/04/13	0	232.35	0	0.00	229.50	0	9,380	0.00%
2023/04/10	0	0.00	1	238.00	240.00	-1	10,502	-0.01%
2023/04/06	0	234.00	0	0.00	232.00	0	10,845	0.00%
2023/03/31	0.1	229.19	0	0.00	234.00	0.1	11,231	0.00%
2023/03/30	0.1	223.00	0	0.00	227.00	0.1	11,471	0.00%
2023/03/29	0.2	221.00	7	219.00	219.00	-6.8	11,631	-0.06%
2023/03/28	0.1	217.50	0.1	223.00	221.00	0	12,043	0.00%
2023/03/27	13.1	217.98	21	219.95	223.00	-7.9	12,122	-0.07%
2023/03/24	3.1	219.48	6	217.34	214.50	-2.9	12,140	-0.02%
2023/03/23	4.2	225.07	23	225.20	222.50	-18.8	12,378	-0.15%
2023/03/22	10.1	238.52	7	234.43	233.00	3.1	12,427	0.02%
2023/03/21	7	241.00	7	243.43	240.50	0	12,444	0.00%
2023/03/17	0	0.00	1	230.50	232.50	-1	12,847	-0.01%
2023/03/15	0	229.00	0	0.00	226.50	0	13,217	0.00%
2023/03/14	0.1	216.00	0	0.00	216.00	0.1	13,305	0.00%
2023/03/10	2.2	221.18	1	226.50	220.50	1.2	13,587	0.01%
2023/03/07	0.2	236.00	0	0.00	233.50	0.2	14,437	0.00%
2023/03/06	0.1	234.00	0	0.00	235.00	0.1	14,655	0.00%
2023/03/03	0.2	239.00	1	238.00	234.00	-0.8	15,128	-0.01%
2023/03/02	1.1	247.27	6	244.75	241.00	-4.9	15,599	-0.03%
2023/03/01	12.1	243.18	11	244.36	244.50	1.1	15,637	0.01%
2023/02/24	3	235.67	8	238.69	239.00	-5	15,651	-0.03%
2023/02/23	19	237.87	73	238.53	234.00	-54	16,017	-0.34%
2023/02/22	34	239.00	43	243.20	242.00	-9	15,983	-0.06%
2023/02/21	3.1	237.16	6	237.50	239.00	-2.9	16,267	-0.02%
2023/02/20	6.5	232.50	5	235.20	236.00	1.5	16,383	0.01%
2023/02/17	23	238.13	15	238.47	232.50	8	16,529	0.05%
2023/02/16	10	237.80	11	237.86	240.00	-1	16,582	-0.01%
2023/02/15	8	237.13	10	234.70	234.50	-2	16,915	-0.01%
2023/02/14	22	237.00	16	234.16	233.50	6	17,106	0.04%
2023/02/13	36	235.08	16	235.06	237.00	20	17,575	0.11%
2023/02/10	52	231.16	12	232.71	229.00	40	18,189	0.22%
2023/02/09	12.3	229.43	16	231.34	230.00	-3.7	18,423	-0.02%
2023/02/08	11	221.68	7	221.29	219.00	4	18,190	0.02%
2023/02/07	9	217.61	9	217.00	217.00	0	18,165	0.00%
2023/02/06	1	211.50	2	215.50	217.50	-1	18,269	-0.01%
2023/02/03	5	214.90	3	216.83	212.50	2	18,329	0.01%
2023/02/02	7	216.21	11	215.82	214.00	-4	18,361	-0.02%
2023/02/01	16	215.72	13	214.92	212.50	3	18,399	0.02%
2023/01/31	52	204.29	54	203.08	212.50	-2	18,251	-0.01%
2023/01/30	32	210.98	22.1	208.29	200.00	9.9	18,022	0.05%
2023/01/17	64.1	199.18	72	199.10	205.50	-7.9	17,738	-0.04%
2023/01/16	24	181.63	25	182.70	187.00	-1	17,413	-0.01%
2023/01/13	12	180.25	14	179.96	180.00	-2	17,381	-0.01%
2023/01/12	10	183.85	4	182.38	180.00	6	17,521	0.03%
2023/01/11	3	186.67	3	185.83	186.00	0	17,472	0.00%
2023/01/10	6	182.83	5	185.60	181.50	1	17,540	0.01%
2023/01/09	10	185.55	8	187.88	183.00	2	17,679	0.01%
2023/01/06	16	183.47	18	183.58	183.50	-2	17,642	-0.01%
2023/01/05	21	185.52	14	182.75	179.00	7	17,648	0.04%
2023/01/04	9	189.78	9	189.94	186.00	0	17,784	0.00%
2023/01/03	19	187.58	18	186.89	193.50	1	17,906	0.01%
2022/12/30	25	182.86	27.2	184.53	188.00	-2.2	18,202	-0.01%
2022/12/29	26	171.67	27	168.59	179.50	-1	18,410	-0.01%
2022/12/28	11	172.32	30	170.90	171.50	-19	18,224	-0.10%
2022/12/27	7	173.79	15	172.40	172.50	-8	18,331	-0.04%
2022/12/26	1	179.50	31	184.22	174.00	-30	18,266	-0.16%
2022/12/23	90	182.49	35	176.26	183.50	55	18,174	0.30%
2022/12/22	13	172.96	11	172.95	171.00	2	17,821	0.01%
2022/12/21	4	171.75	4	168.25	167.50	0	17,658	0.00%
2022/12/20	26	174.08	27	174.69	168.00	-1	17,592	-0.01%
2022/12/19	5	171.50	4	171.75	171.50	1	17,281	0.01%
2022/12/16	4	171.88	0	0.00	169.00	4	17,330	0.02%
2022/12/15	26	178.42	26	179.37	178.50	0	17,300	0.00%
2022/12/14	4	168.50	8	173.81	178.50	-4	17,038	-0.02%
2022/12/13	7	165.14	11	164.27	162.50	-4	16,940	-0.02%
2022/12/12	12.5	168.98	17	171.35	166.00	-4.5	16,904	-0.03%
2022/12/09	15	175.93	8	174.38	171.00	7	16,826	0.04%
2022/12/08	10	165.75	11	165.59	171.00	-1	16,541	-0.01%
2022/12/07	14	161.64	13	162.35	164.00	1	16,413	0.01%
2022/12/06	5.1	165.78	7	166.93	166.50	-1.9	16,349	-0.01%
2022/12/05	2	169.25	9	167.17	166.50	-7	16,450	-0.04%
2022/12/02	12	167.92	5	165.80	165.00	7	16,512	0.04%
2022/12/01	8.1	165.40	12	168.33	167.00	-3.9	16,564	-0.02%
2022/11/30	6	164.83	14	166.82	162.50	-8	16,455	-0.05%
2022/11/29	10.2	162.75	4	161.13	159.00	6.2	16,244	0.04%
2022/11/28	18	161.22	19	160.95	164.00	-1	16,447	-0.01%
2022/11/25	38	164.57	31	165.89	161.50	7	16,665	0.04%
2022/11/24	16	157.75	20	156.93	163.00	-4	16,443	-0.02%
2022/11/22	12	146.38	16	148.56	146.50	-4	16,075	-0.02%
2022/11/21	16	155.38	7	155.43	150.50	9	16,110	0.06%
2022/11/18	16	151.28	12	146.96	146.00	4	15,705	0.03%
2022/11/17	15	151.67	19	153.76	152.50	-4	15,663	-0.03%
2022/11/16	3	147.00	13	148.35	150.50	-10	15,234	-0.07%
2022/11/15	20	147.73	15	146.03	146.50	5	15,095	0.03%
2022/11/14	19	147.74	23	147.56	149.50	-4	15,105	-0.03%
2022/11/11	23	144.26	23	147.39	145.00	0	15,192	0.00%
2022/11/10	11	137.23	8	138.69	136.50	3	14,882	0.02%
2022/11/09	24	143.36	35	148.10	138.50	-11	14,565	-0.08%
2022/11/08	76	145.09	60	147.74	141.00	16	13,981	0.11%
2022/11/07	20	140.60	32	141.53	146.00	-12	13,448	-0.09%
2022/11/04	0	0.00	6	132.00	133.00	-6	13,181	-0.05%
2022/11/03	3	120.67	1	121.00	121.00	2	12,956	0.02%
2022/11/02	5	122.70	2	120.50	119.50	3	12,825	0.02%
2022/11/01	2	118.25	2	118.50	120.00	0	12,621	0.00%
2022/10/31	10	117.20	10	119.30	117.00	0	12,485	0.00%
2022/10/28	20	113.53	18	113.44	113.00	2	12,307	0.02%
2022/10/27	3	111.67	5	112.60	115.50	-2	12,127	-0.02%
2022/10/25	2	104.50	6	106.83	105.00	-4	12,115	-0.03%
2022/10/24	3	110.50	3	112.00	108.00	0	12,028	0.00%
2022/10/21	4	110.00	3	111.83	111.50	1	11,999	0.01%
2022/10/20	6	116.08	3	112.00	115.00	3	11,822	0.03%
2022/10/19	7	121.93	3	118.50	118.50	4	11,590	0.03%
2022/10/18	8	125.44	6	125.92	122.00	2	11,429	0.02%
2022/10/17	12	122.46	11	122.36	122.50	1	11,074	0.01%
2022/10/14	1	124.00	2	123.25	127.00	-1	10,824	-0.01%
2022/10/13	4	117.25	6	119.58	115.50	-2	10,775	-0.02%
2022/10/12	25	121.76	24	121.67	123.50	1	10,604	0.01%
2022/10/11	15	125.10	17	127.82	123.00	-2	10,259	-0.02%
2022/10/07	48	134.34	49	137.37	130.50	-1	9,932	-0.01%
2022/10/06	48	136.04	51	132.60	140.00	-3	9,251	-0.03%
2022/10/05	2	122.50	1	127.50	127.50	1	8,418	0.01%
2022/10/04	7	111.08	6	114.83	116.00	1	8,242	0.01%
2022/10/03	4	105.75	4	105.00	107.00	0	8,050	0.00%
2022/09/30	1	95.50	2	99.05	105.00	-1	7,969	-0.01%
2022/09/29	7	103.07	7	103.86	102.50	0	7,855	0.00%
2022/09/23	1	115.00	0	0.00	107.50	1	7,572	0.01%
2022/09/22	16	115.00	17	109.15	115.00	-1	7,463	-0.01%
2022/09/21	12	108.54	12	112.71	109.00	0	7,371	0.00%
2022/09/20	11	113.09	9	110.83	113.50	2	7,330	0.03%
2022/09/19	19	112.95	5	115.00	111.00	14	7,240	0.19%
2022/09/16	6	114.50	6	114.17	114.50	0	7,200	0.00%
2022/09/15	2.1	113.52	2.1	114.00	113.50	0	7,211	0.00%
2022/09/14	4	113.13	4	112.75	112.50	0	7,138	0.00%
2022/09/13	9	114.44	2	112.25	113.00	7	7,095	0.10%
2022/09/12	0	0.00	1	121.00	116.00	-1	6,983	-0.01%
2022/09/08	1	113.00	2	114.25	115.50	-1	6,819	-0.01%
2022/09/07	8	113.13	6	110.92	113.50	2	6,746	0.03%
2022/09/06	17	108.74	20	108.33	109.00	-3	6,626	-0.05%
2022/09/05	19	110.37	13	110.08	111.00	6	6,550	0.09%
2022/09/02	25	113.00	24	115.98	111.00	1	6,382	0.02%
2022/09/01	70	113.81	67.2	115.05	113.00	2.8	6,102	0.05%
2022/08/31	7	111.71	7	109.57	114.00	0	5,722	0.00%
2022/08/30	12	102.03	12	103.96	104.00	0	5,515	0.00%
2022/08/29	3	95.00	0	95.60	94.90	3	5,373	0.06%
2022/08/26	21.2	95.27	31	96.24	96.40	-9.8	5,309	-0.18%
2022/08/25	9	89.74	5.1	91.64	91.80	3.9	5,105	0.08%
2022/08/24	8	89.49	8	90.46	87.50	0	4,994	0.00%
2022/08/23	16	88.16	5	90.00	88.80	11	4,887	0.23%
2022/08/22	1	90.80	2	90.20	89.10	-1	4,836	-0.02%
2022/08/19	12	90.57	9	91.44	92.40	3	4,832	0.06%
2022/08/18	22	88.78	21	86.81	89.20	1	4,704	0.02%
2022/08/17	1	82.80	3	82.43	85.90	-2	4,502	-0.04%
2022/08/16	1	79.90	2	81.80	81.70	-1	4,499	-0.02%
2022/08/15	3	78.50	4	78.58	79.60	-1	4,497	-0.02%
2022/08/12	33	82.94	30	84.49	81.30	3	4,427	0.07%
2022/08/11	6	82.62	10	82.10	85.20	-4	4,102	-0.10%
2022/08/10	1	77.40	1	76.70	77.50	0	3,838	0.00%
2022/08/09	32	77.47	30	76.00	77.10	2	3,806	0.05%
2022/08/08	1	76.80	0	0.00	78.80	1	3,728	0.03%
2022/08/05	1	79.00	0	0.00	78.70	1	3,627	0.03%
2022/08/04	2	78.80	53	77.97	78.90	-51	3,567	-1.43%
2022/08/03	5	80.16	2	80.90	79.40	3	3,511	0.09%
2022/08/02	75	83.11	26	83.72	83.40	49	3,405	1.44%
2022/08/01	16	84.38	19	82.17	85.40	-3	3,253	-0.09%
2022/07/29	2	76.85	1	78.50	78.60	1	2,940	0.03%
2022/07/28	5	71.30	15	71.77	71.50	-10	2,846	-0.35%
2022/07/27	7	68.10	5	68.38	68.70	2	2,680	0.07%
2022/07/26	1	67.40	0	0.00	68.40	1	2,662	0.04%
2022/07/25	2	68.70	2	68.40	68.50	0	2,642	0.00%
2022/07/22	0	0.00	2	68.40	68.40	-2	2,622	-0.08%
2022/07/20	2	68.00	0	0.00	67.30	2	2,532	0.08%
2022/07/19	2	63.60	2	62.30	64.70	0	2,385	0.00%
2022/07/18	3	59.20	0	0.00	58.90	3	2,304	0.13%
2022/07/13	1	57.50	1	57.50	57.20	0	2,295	0.00%
2022/07/11	2	56.35	1	57.50	56.90	1	2,299	0.04%
2022/07/01	0	0.00	1	61.50	57.00	-1	2,410	-0.04%
2022/06/30	1	61.30	3	62.07	61.20	-2	2,464	-0.08%
2022/06/29	1	67.80	0	0.00	68.00	1	2,459	0.04%
2022/06/27	1	70.70	0	0.00	68.30	1	2,501	0.04%
2022/06/24	1	68.60	0	0.00	68.80	1	2,506	0.04%
2022/06/23	2	69.00	5	68.00	68.20	-3	2,580	-0.12%
2022/06/22	1	67.30	0	0.00	66.20	1	2,563	0.04%
2022/06/20	0	0.00	1	63.10	63.10	-1	2,687	-0.04%
2022/06/17	2	67.15	1	65.40	67.30	1	2,744	0.04%
2022/06/16	20	68.88	17	67.37	66.30	3	2,845	0.11%
2022/06/15	2	70.00	2	69.35	70.00	0	2,872	0.00%
2022/06/14	3	65.60	3	66.50	66.00	0	2,789	0.00%
2022/06/13	2	71.45	1	70.80	72.00	1	2,754	0.04%
2022/06/10	0	0.00	1	69.60	72.00	-1	2,767	-0.04%
2022/06/09	1	69.10	1	67.90	68.90	0	2,724	0.00%
2022/06/07	1	65.20	0	0.00	65.90	1	2,823	0.04%
2022/06/02	1	66.10	0	0.00	65.30	1	3,014	0.03%
2022/05/31	3	63.13	2	63.60	63.50	1	3,003	0.03%
2022/05/30	4	65.40	4	65.63	64.90	0	2,965	0.00%
2022/05/27	2	65.70	3	65.20	65.80	-1	2,909	-0.03%
2022/05/26	3	65.97	3.1	66.03	65.50	-0.1	2,852	0.00%
2022/05/25	4.1	63.56	14	63.92	66.00	-10	2,734	-0.36%
2022/05/24	1	61.90	2	62.70	60.60	-1	2,586	-0.04%
2022/05/23	1	59.50	2	59.15	60.20	-1	2,434	-0.04%
2022/05/20	0	0.00	1	55.00	54.80	-1	2,369	-0.04%
2022/05/16	1	50.80	0	0.00	50.80	1	2,352	0.04%
2022/05/12	1	51.10	0	0.00	50.40	1	2,354	0.04%
2022/05/11	1	52.50	0	0.00	52.30	1	2,348	0.04%
2022/04/27	0	0.00	1	51.70	52.10	-1	2,281	-0.04%
2022/04/20	1	56.10	10	54.30	54.90	-9	2,255	-0.40%
2022/04/15	10	56.80	2	55.00	54.70	8	2,228	0.36%
2022/04/14	1	58.20	0	0.00	56.70	1	2,207	0.05%
2022/04/12	1	58.70	0	0.00	58.80	1	2,171	0.05%
2022/04/11	2	62.25	10	60.10	59.70	-8	2,170	-0.37%
2022/04/07	11	64.35	17	63.75	63.80	-6	2,077	-0.29%
2022/04/06	10	66.40	10	68.33	66.30	0	2,061	0.00%
2022/04/01	3	67.70	3	68.10	67.60	0	1,982	0.00%
2022/03/31	1	69.90	1	69.20	67.90	0	1,970	0.00%
2022/03/30	0	0.00	2	68.75	68.20	-2	1,909	-0.10%
2022/03/29	7	70.74	7	68.91	69.00	0	1,872	0.00%
2022/03/28	11	67.14	0	0.00	70.50	11	1,846	0.60%
2022/03/25	1	69.80	0	0.00	67.30	1	1,744	0.06%
2022/03/24	12	70.15	18	69.67	70.50	-6	1,733	-0.35%
2022/03/23	11	68.61	15	66.93	67.20	-4	1,610	-0.25%
2022/03/22	10	67.70	11	68.66	68.50	-1	1,558	-0.06%
2022/03/21	21	65.77	7	66.91	68.20	14	1,475	0.95%
2022/03/18	4	63.88	3	65.83	64.60	1	1,337	0.07%
2022/03/15	2	62.30	1	59.30	58.80	1	1,116	0.09%
2022/03/14	1	63.70	0	0.00	65.20	1	1,054	0.09%
2022/03/10	3	62.40	1	61.60	61.30	2	884	0.23%
2022/03/09	2	63.60	3	63.20	62.00	-1	839	-0.12%
2022/03/08	0	0.00	2	59.25	57.90	-2	699	-0.29%
2022/03/07	0	0.00	2	57.00	56.30	-2	619	-0.32%
2022/02/22	10	50.65	0	0.00	50.70	10	662	1.51%
2022/02/21	1	51.70	0	0.00	51.80	1	667	0.15%
2022/02/18	1	52.00	1	51.70	52.30	0	680	0.00%
2022/02/15	1	51.40	0	0.00	50.30	1	721	0.14%
2022/02/14	1	51.40	0	0.00	51.40	1	725	0.14%
2022/02/10	1	53.50	0	0.00	53.10	1	775	0.13%
2022/01/17	0	0.00	2	53.90	55.40	-2	923	-0.22%
2022/01/14	2	53.50	0	0.00	53.80	2	920	0.22%
2022/01/11	0	0.00	1	57.60	55.80	-1	905	-0.11%
2022/01/10	2	58.15	0	0.00	58.00	2	900	0.22%
2022/01/07	1	57.20	1	57.80	58.50	0	894	0.00%
2021/12/30	1	63.90	3	64.53	64.40	-2	840	-0.24%
2021/12/29	1	63.90	0	0.00	63.30	1	829	0.12%
2021/12/28	0	0.00	1	62.00	61.50	-1	795	-0.13%
2021/12/27	0	0.00	5	61.38	62.40	-5	793	-0.63%
2021/12/22	4	60.08	0	0.00	59.20	4	776	0.52%
2021/12/21	0	0.00	2	61.90	61.80	-2	760	-0.26%
2021/12/20	2	63.60	0	0.00	63.40	2	749	0.27%
2021/12/14	0	0.00	10	60.95	59.40	-10	682	-1.47%
2021/12/06	1	62.40	1	61.40	60.40	0	653	0.00%
2021/12/03	1	62.00	1	63.10	61.00	0	638	0.00%
2021/12/01	0	0.00	1	59.90	59.80	-1	586	-0.17%
2021/11/29	0	0.00	0.1	58.60	58.10	-0.1	566	-0.02%
2021/11/22	2	60.00	7	59.70	58.50	-5	525	-0.95%
2021/11/15	1	55.60	0	0.00	56.30	1	465	0.21%
2021/11/12	0	0.00	1	55.10	55.80	-1	453	-0.22%
2021/11/10	0	0.00	1	53.00	53.30	-1	415	-0.24%
2021/11/09	1	52.50	2	53.05	54.70	-1	396	-0.25%
2021/11/08	1	52.40	0	0.00	52.40	1	360	0.28%
2021/11/05	1	50.10	0	0.00	50.60	1	348	0.29%
2021/11/03	0	0.00	1	50.30	50.40	-1	348	-0.29%
2021/11/02	1	52.00	58	50.12	50.50	-57	347	-16.39%
2021/11/01	2	50.95	0	0.00	52.20	2	336	0.59%
2021/10/29	0	0.00	2	50.55	50.30	-2	318	-0.63%
2021/10/28	1	50.00	2	49.30	49.90	-1	312	-0.32%
2021/10/27	57	50.32	4	49.96	49.50	53	324	16.34%
2021/10/01	3	42.67	0	0.00	42.40	3	392	0.76%
2021/09/08	2	44.20	0	0.00	44.00	2	393	0.51%
2021/08/30	1	46.00	0	0.00	45.35	1	390	0.26%
2021/08/02	1	50.60	1	50.90	51.70	0	428	0.00%
2021/07/22	0	0.00	1	50.00	50.80	-1	441	-0.23%
2021/07/20	1	49.55	0	0.00	49.70	1	422	0.24%
2021/07/15	0	0.00	4	49.25	49.30	-4	440	-0.91%
2021/07/14	1	50.60	0	0.00	49.65	1	448	0.22%
2021/07/13	4	51.70	5	51.78	51.80	-1	459	-0.22%
2021/07/12	5	47.00	0	0.00	47.10	5	455	1.10%
2021/06/16	0	0.00	1	45.50	45.50	-1	576	-0.17%
2021/06/10	1	46.90	0	0.00	46.85	1	586	0.17%
2021/05/14	2	44.10	0	0.00	42.75	2	607	0.33%
2021/05/07	0	0.00	2	49.30	49.45	-2	612	-0.33%
2021/05/06	1	48.00	2	49.05	48.00	-1	626	-0.16%
2021/05/05	0	0.00	2	48.05	48.60	-2	632	-0.32%
2021/05/04	0	0.00	10	49.39	48.85	-10	641	-1.56%
2021/04/29	0	0.00	1	53.00	53.00	-1	735	-0.14%
2021/04/28	2	53.20	0	0.00	53.20	2	753	0.27%
2021/04/27	1	53.20	2	53.20	53.20	-1	761	-0.13%
2021/04/22	0	0.00	1	54.90	53.30	-1	785	-0.13%
2021/04/21	3	55.60	0	0.00	54.60	3	803	0.37%
2021/04/19	5	57.60	1	57.50	57.60	4	835	0.48%
2021/04/16	5	56.76	8	56.69	56.80	-3	798	-0.38%
2021/04/09	1	54.30	0	0.00	54.30	1	869	0.12%
2021/04/08	2	56.85	0	0.00	56.90	2	871	0.23%
2021/04/01	2	56.45	0	0.00	56.60	2	846	0.24%
2021/03/31	2	56.10	0	0.00	55.60	2	839	0.24%
2021/03/30	1	55.60	0	0.00	55.70	1	835	0.12%
2021/03/08	0	53.00	0	0.00	53.20	0	858	0.00%
2021/03/04	0	55.00	0	0.00	52.70	0	866	0.00%
2021/03/02	0.1	52.40	0	0.00	52.40	0.1	876	0.01%
2021/02/26	0	53.00	0	0.00	52.80	0	889	0.00%
2021/02/25	1	53.40	0	0.00	53.20	1	910	0.11%
2021/02/02	2	52.90	0	0.00	53.00	2	960	0.21%
2021/01/29	1	56.00	3	56.03	55.70	-2	969	-0.21%
2021/01/28	2	58.50	2	59.60	58.20	0	957	0.00%
2021/01/27	1	58.70	0	0.00	59.30	1	948	0.11%
2021/01/26	1	58.90	0	0.00	59.20	1	952	0.11%
2021/01/22	8	59.40	5	61.10	59.90	3	920	0.33%
2021/01/18	1	54.70	0	0.00	54.70	1	789	0.13%
2021/01/14	0	0.00	2	59.20	59.00	-2	764	-0.26%
2021/01/13	2	58.50	0	0.00	60.00	2	737	0.27%
2021/01/12	0	0.00	5	57.16	57.10	-5	686	-0.73%
2021/01/11	3	60.40	0	0.00	59.40	3	687	0.44%
2021/01/08	8	59.78	6	59.38	59.30	2	679	0.29%
2021/01/07	5	58.10	8	58.43	58.40	-3	645	-0.46%
2021/01/06	1	57.60	0	0.00	57.10	1	637	0.16%
2021/01/04	9	56.58	9	56.38	57.20	0	612	0.00%
2020/12/31	1	55.30	5	54.70	55.00	-4	583	-0.69%
2020/12/28	0	0.00	2	53.20	52.90	-2	563	-0.35%
2020/12/23	2	50.80	0	0.00	50.90	2	572	0.35%
2020/12/21	5	51.90	0	0.00	51.90	5	611	0.82%
2020/12/17	1	52.50	0	0.00	52.30	1	607	0.16%
2020/12/09	0	0.00	1	53.40	53.10	-1	622	-0.16%
2020/11/27	0	0.00	5	55.20	55.20	-5	648	-0.77%
2020/11/25	0	0.00	1	57.20	56.00	-1	653	-0.15%
2020/11/24	5	56.00	0	0.00	56.00	5	648	0.77%
2020/11/18	0	0.00	1	55.80	55.00	-1	677	-0.15%
2020/11/11	1	53.60	0	0.00	54.20	1	733	0.14%
2020/11/10	1	52.90	0	0.00	53.10	1	742	0.13%
2020/11/09	0	0.00	12	53.19	53.70	-12	738	-1.62%
2020/10/19	0	0.00	1	50.20	50.80	-1	1,051	-0.10%
2020/10/16	0	0.00	2	48.45	48.40	-2	1,107	-0.18%
2020/10/14	1	50.60	0	0.00	50.20	1	1,211	0.08%
2020/10/12	1	50.50	0	0.00	50.00	1	1,630	0.06%
2020/10/08	1	51.80	0	0.00	51.60	1	1,706	0.06%
2020/10/07	1	52.70	0	0.00	52.30	1	1,718	0.06%
2020/09/30	0	0.00	1	52.80	52.80	-1	1,816	-0.06%
2020/09/28	1	53.80	7	53.90	53.80	-6	1,884	-0.32%
2020/09/25	2	52.20	0	0.00	50.20	2	1,895	0.11%
2020/09/24	5	54.14	0	0.00	53.40	5	1,909	0.26%
2020/09/23	1	56.80	0	0.00	56.00	1	2,060	0.05%
2020/09/22	0	0.00	6	56.95	56.80	-6	2,180	-0.28%
2020/09/21	5	58.90	0	0.00	58.40	5	2,180	0.23%
2020/09/18	1	58.10	0	0.00	58.90	1	2,183	0.05%
2020/09/16	0	0.00	2	58.00	58.20	-2	2,204	-0.09%
2020/09/15	3	58.83	1	58.80	58.20	2	2,214	0.09%
2020/09/11	1	57.50	0	0.00	56.50	1	2,250	0.04%
2020/09/10	0	0.00	5	57.18	57.30	-5	2,310	-0.22%
2020/09/09	1	56.10	1	55.90	56.30	0	2,320	0.00%
2020/09/07	3	57.07	7	57.70	56.80	-4	2,391	-0.17%
2020/09/04	0	0.00	2	58.10	57.40	-2	2,448	-0.08%
2020/09/03	1	59.10	2	59.60	59.10	-1	2,529	-0.04%
2020/09/02	4	58.85	2	59.65	58.60	2	2,632	0.08%
2020/09/01	4	59.15	1	60.20	59.00	3	2,645	0.11%
2020/08/31	3	58.93	4	59.05	59.40	-1	2,661	-0.04%
2020/08/28	2	59.40	3	58.50	58.60	-1	2,739	-0.04%
2020/08/27	3	57.80	0	0.00	57.70	3	2,782	0.11%
2020/08/26	4	57.65	1	57.30	58.70	3	2,797	0.11%
2020/08/25	0	0.00	2	56.50	56.40	-2	2,804	-0.07%
2020/08/21	3	56.93	1	56.60	56.40	2	2,867	0.07%
2020/08/20	4	56.18	18	57.78	56.20	-14	2,942	-0.48%
2020/08/19	0	0.00	1	63.00	62.00	-1	2,946	-0.03%
2020/08/18	2	61.80	0	0.00	61.60	2	2,990	0.07%
2020/08/17	1	61.90	0	0.00	61.60	1	3,060	0.03%
2020/08/13	3	61.83	0	0.00	61.50	3	3,364	0.09%
2020/08/12	33	60.81	0	0.00	61.20	33	3,500	0.94%
2020/08/10	2	63.30	30	62.80	63.10	-28	3,551	-0.79%
2020/08/06	0	0.00	1	67.90	67.80	-1	3,630	-0.03%
2020/08/05	19	68.47	0	0.00	69.30	19	3,682	0.52%
2020/07/28	0	0.00	1	69.10	66.40	-1	3,863	-0.03%
2020/07/27	1	69.70	3	68.73	69.50	-2	3,896	-0.05%
2020/07/24	1	68.50	5	68.90	68.80	-4	3,905	-0.10%
2020/07/23	1	73.10	3	72.13	71.80	-2	3,912	-0.05%
2020/07/22	2	71.60	1	71.30	71.70	1	3,936	0.03%
2020/07/21	0	0.00	1	70.00	70.00	-1	3,892	-0.03%
2020/07/17	11	73.76	2	74.40	69.50	9	3,862	0.23%
2020/07/16	2	74.45	50	74.59	75.30	-48	3,786	-1.27%
2020/07/15	0	0.00	11	69.10	68.50	-11	3,581	-0.31%
2020/07/13	0	0.00	14	69.11	69.30	-14	3,568	-0.39%
2020/07/10	3	68.27	1	68.10	68.10	2	3,601	0.06%
2020/07/09	1	67.30	0	0.00	67.80	1	3,601	0.03%
2020/07/08	0	0.00	1	70.50	68.90	-1	3,616	-0.03%
2020/07/07	2	69.75	1	69.10	68.80	1	3,634	0.03%
2020/07/06	3	69.13	0	0.00	70.10	3	3,701	0.08%
2020/07/03	5	69.14	3	68.67	68.60	2	3,739	0.05%
2020/07/02	1	71.40	3	71.00	70.60	-2	3,803	-0.05%
2020/07/01	2	68.75	3	68.63	69.90	-1	3,767	-0.03%
2020/06/29	0	0.00	1	62.50	62.50	-1	3,807	-0.03%
2020/06/23	1	62.50	0	0.00	62.60	1	3,973	0.03%
2020/06/22	0	0.00	2	64.25	63.40	-2	4,059	-0.05%
2020/06/18	3	66.37	0	0.00	66.30	3	4,164	0.07%
2020/06/17	2	68.05	6	67.67	67.60	-4	4,197	-0.10%
2020/06/16	1	64.30	0	0.00	64.50	1	4,178	0.02%
2020/06/12	39	62.93	0	0.00	65.00	39	4,313	0.90%
2020/06/11	22	67.54	3	67.60	66.70	19	4,325	0.44%
2020/06/10	6	66.93	0	0.00	69.90	6	4,380	0.14%
2020/06/09	8	70.79	38	66.03	65.70	-30	4,398	-0.68%
2020/06/08	5	72.90	0	0.00	73.00	5	4,344	0.12%
2020/06/05	13	72.54	1	72.90	72.90	12	4,397	0.27%
2020/06/04	21	73.50	1	75.00	73.50	20	4,438	0.45%
2020/06/03	1	74.60	0	0.00	73.80	1	4,378	0.02%
2020/06/02	0	0.00	1	73.10	72.10	-1	4,365	-0.02%
2020/06/01	1	74.00	11	74.85	73.80	-10	4,368	-0.23%
2020/05/29	3	73.80	1	73.90	73.80	2	4,379	0.05%
2020/05/28	0	0.00	6	73.75	72.20	-6	4,392	-0.14%
2020/05/27	0	0.00	10	75.85	73.00	-10	4,437	-0.23%
2020/05/26	6	73.88	2	74.40	74.90	4	4,450	0.09%
2020/05/25	4	73.75	6	74.50	74.60	-2	4,551	-0.04%
2020/05/22	16	73.21	2	73.00	71.00	14	4,608	0.30%
2020/05/21	2	74.10	22	74.69	75.50	-20	4,741	-0.42%
2020/05/20	35	71.24	10	71.71	71.50	25	4,852	0.52%
2020/05/19	15	66.92	14	67.07	68.70	1	4,954	0.02%
2020/05/18	1	64.00	3	63.73	63.20	-2	5,033	-0.04%
2020/05/15	1	62.70	1	62.30	62.50	0	5,026	0.00%
2020/05/14	4	66.60	0	0.00	64.50	4	5,059	0.08%
2020/05/13	3	68.47	7	68.01	68.00	-4	5,074	-0.08%
2020/05/12	14	66.96	17	68.15	70.10	-3	5,061	-0.06%
2020/05/11	4	66.48	1	66.10	65.60	3	5,073	0.06%
2020/05/08	1	67.00	2	66.55	65.70	-1	5,099	-0.02%
2020/05/07	5	66.40	2	65.40	66.10	3	5,126	0.06%
2020/05/06	0	0.00	2	64.50	63.40	-2	5,214	-0.04%
2020/05/05	1	67.10	5	67.06	64.20	-4	5,346	-0.07%
2020/04/30	1	64.70	9	65.61	64.20	-8	5,439	-0.15%
2020/04/29	5	63.90	6	63.90	63.30	-1	5,537	-0.02%
2020/04/28	7	64.36	2	64.55	63.40	5	5,574	0.09%
2020/04/27	3	60.83	3	62.40	64.30	0	5,709	0.00%
2020/04/24	0	0.00	6	60.40	60.60	-6	5,701	-0.11%
2020/04/23	10	62.10	13	61.85	61.10	-3	5,762	-0.05%
2020/04/22	2	60.75	3	60.77	61.30	-1	5,806	-0.02%
2020/04/21	14	63.45	5	63.14	62.00	9	5,838	0.15%
2020/04/20	7	62.17	2	62.40	61.80	5	5,917	0.08%
2020/04/17	4	62.38	9	63.13	61.20	-5	5,949	-0.08%
2020/04/16	8	63.24	9	63.66	63.00	-1	6,062	-0.02%
2020/04/15	14	62.81	5	62.50	63.60	9	6,290	0.14%
2020/04/14	0	0.00	3	61.83	61.40	-3	6,422	-0.05%
2020/04/13	3	60.40	7	61.41	59.60	-4	6,433	-0.06%
2020/04/10	1	59.70	8	59.23	60.50	-7	6,439	-0.11%
2020/04/09	2	60.20	4	59.63	59.10	-2	6,428	-0.03%
2020/04/08	7	59.46	0	0.00	58.50	7	6,326	0.11%
2020/04/07	19	59.13	3	58.63	59.00	16	6,280	0.25%
2020/04/06	5	54.10	23	54.17	56.40	-18	6,211	-0.29%
2020/04/01	8	49.53	3	50.93	51.30	5	6,123	0.08%
2020/03/31	1	50.80	2	48.48	49.45	-1	6,107	-0.02%
2020/03/30	3	46.72	4	45.95	48.45	-1	6,018	-0.02%
2020/03/27	21	48.84	3	50.00	47.10	18	5,993	0.30%
2020/03/26	3	44.25	20	47.75	47.75	-17	5,868	-0.29%
2020/03/25	25	43.92	1	42.60	43.45	24	5,762	0.42%
2020/03/24	2	40.30	5	41.46	41.60	-3	5,666	-0.05%
2020/03/19	0	0.00	2	41.30	40.05	-2	5,563	-0.04%
2020/03/18	0	0.00	3	44.58	44.50	-3	5,515	-0.05%
2020/03/17	4	47.65	4	45.15	44.85	0	5,438	0.00%
2020/03/16	1	54.30	0	0.00	49.80	1	5,348	0.02%
2020/03/13	7	52.10	8	53.49	55.30	-1	5,276	-0.02%
2020/03/11	30	60.70	31	61.21	60.70	-1	5,051	-0.02%
2020/03/10	2	64.10	0	0.00	65.20	2	4,978	0.04%
2020/03/09	0	0.00	5	66.00	63.60	-5	4,903	-0.10%
2020/03/06	2	70.90	13	71.29	70.60	-11	4,832	-0.23%
2020/03/05	5	71.54	4	72.60	72.20	1	4,809	0.02%
2020/03/04	1	70.30	0	0.00	70.10	1	4,768	0.02%
2020/03/03	8	73.50	0	0.00	71.20	8	4,738	0.17%
2020/03/02	3	71.50	1	69.90	71.10	2	4,693	0.04%
2020/02/27	2	73.80	5	72.86	70.20	-3	4,637	-0.06%
2020/02/26	8	75.04	9	74.20	73.70	-1	4,569	-0.02%
2020/02/25	39	80.00	33	78.25	77.60	6	4,464	0.13%
2020/02/24	12	79.03	11	78.22	78.00	1	4,310	0.02%
2020/02/21	14	84.43	11	85.23	82.60	3	4,194	0.07%
2020/02/20	17	82.96	29	82.68	85.00	-12	3,978	-0.30%
2020/02/19	5	77.98	16	78.71	79.00	-11	3,731	-0.29%
2020/02/18	28	76.15	13	76.52	74.60	15	3,429	0.44%
2020/02/17	9	72.24	17	72.61	72.10	-8	3,200	-0.25%
2020/02/14	9	72.34	2	69.90	73.20	7	3,157	0.22%
2020/02/13	4	72.63	3	72.90	71.20	1	3,082	0.03%
2020/02/12	6	74.02	5	73.70	73.70	1	3,017	0.03%
2020/02/11	5	73.40	1	74.10	72.20	4	2,930	0.14%
2020/02/10	9	70.74	3	70.83	71.50	6	2,839	0.21%
2020/02/07	11	76.09	17	73.35	72.30	-6	2,770	-0.22%
2020/02/06	10	76.29	3	77.47	76.00	7	2,679	0.26%
2020/02/05	10	74.74	16	74.47	74.50	-6	2,541	-0.24%
2020/02/04	6	72.30	3	72.20	71.70	3	2,382	0.13%
2020/02/03	8	68.76	7	68.46	68.90	1	2,271	0.04%
2020/01/31	6	72.58	4	73.38	72.60	2	2,169	0.09%
2020/01/20	6	83.60	6	84.70	86.00	0	1,936	0.00%
2020/01/17	8	78.54	4	78.95	79.00	4	1,749	0.23%
2020/01/16	4	79.35	4	79.18	78.90	0	1,688	0.00%
2020/01/15	2	78.45	2	78.75	79.90	0	1,601	0.00%
2020/01/14	4	77.83	4	77.43	79.10	0	1,518	0.00%
2020/01/13	0	0.00	2	78.20	78.00	-2	1,434	-0.14%
2020/01/10	0	0.00	2	70.70	71.90	-2	1,230	-0.16%
2020/01/09	2	71.10	0.5	70.60	71.20	1.5	1,164	0.13%
2020/01/08	20	69.52	40	67.99	70.90	-20	1,002	-1.99%
2020/01/07	3	61.77	69	63.92	64.50	-66	730	-9.03%
2020/01/06	1	58.30	6	59.25	59.90	-5	540	-0.93%
2020/01/03	6	55.90	0	0.00	58.00	6	484	1.24%
2020/01/02	2	56.50	12	56.30	56.30	-10	428	-2.34%
2019/12/31	1	52.30	0	0.00	52.30	1	386	0.26%
2019/12/30	0	0.00	4	52.60	52.40	-4	378	-1.06%
2019/12/27	0	0.00	1	53.90	53.70	-1	357	-0.28%
2019/12/26	18	52.30	0	0.00	52.40	18	315	5.70%
2019/12/18	0	0.00	1	46.45	46.40	-1	173	-0.58%
2019/12/13	1	45.45	1	45.35	45.40	0	159	0.00%
2019/12/12	1	45.05	0	0.00	45.70	1	156	0.64%
2019/12/11	0	0.00	1	45.00	44.60	-1	147	-0.68%
2019/12/09	1	45.50	1	46.00	45.05	0	140	0.00%
2019/12/06	1	44.80	0	0.00	44.55	1	138	0.72%
2019/12/05	0	0.00	5	44.44	44.40	-5	136	-3.66%
2019/12/03	0	0.00	5	44.32	44.30	-5	135	-3.70%
2019/12/02	1	44.25	1.3	44.41	44.30	-0.3	134	-0.22%
2019/11/26	0	0.00	14	45.10	45.05	-14	127	-10.95%
2019/11/25	8	43.50	5	44.95	45.05	3	121	2.47%
2019/09/16	0	0.00	1	41.15	41.30	-1	115	-0.87%
2019/08/02	0	0.00	2	43.00	43.45	-2	107	-1.85%
2019/07/29	1	44.25	0	0.00	44.50	1	103	0.96%
2019/07/26	0	0.00	1	44.20	44.50	-1	101	-0.98%
2019/07/08	1	45.00	0	0.00	45.10	1	103	0.96%
2019/07/04	0	0.00	1	44.65	44.80	-1	107	-0.93%
2019/07/01	1	44.05	0	0.00	44.20	1	115	0.87%
2019/06/14	1	45.00	1	43.20	44.80	0	125	0.00%
2019/06/13	1	41.90	0	0.00	41.90	1	116	0.86%
2019/06/04	0	0.00	1	43.00	42.75	-1	147	-0.68%
2019/05/09	1	42.50	0	0.00	41.60	1	220	0.45%
2019/05/08	0	0.00	1	42.55	42.55	-1	218	-0.46%
2019/04/19	1	46.10	0	0.00	46.00	1	218	0.46%
2019/04/10	0	0.00	1	46.45	46.20	-1	207	-0.48%
2019/04/09	0	0.00	1	47.05	47.15	-1	203	-0.49%
2019/04/08	1	48.50	0	0.00	47.50	1	200	0.50%
2019/04/02	1	46.90	0	0.00	47.00	1	191	0.52%
2019/03/11	66	47.20	0	0.00	47.80	66	156	42.19%
2019/02/15	1	40.65	0	0.00	40.65	1	94	1.05%
2019/01/30	3	37.40	0	0.00	37.40	3	72	4.12%
2019/01/22	3	37.10	0	0.00	37.05	3	76	3.91%
2019/01/15	5	36.95	0	0.00	36.80	5	88	5.65%
2018/10/23	5	36.60	0	0.00	36.45	5	337	1.48%
2018/10/17	5	37.85	0	0.00	37.40	5	441	1.13%
2018/09/12	0	0.00	1	48.05	48.10	-1	636	-0.16%
2018/09/11	1	48.90	0	0.00	48.65	1	637	0.16%
2018/08/30	0	0.00	3	52.40	52.80	-3	654	-0.46%
2018/08/29	3	51.67	1	51.30	51.00	2	635	0.31%
2018/08/10	1	52.00	0	0.00	50.80	1	618	0.16%
2018/07/17	0	0.00	1	49.80	49.60	-1	464	-0.22%
2018/07/10	1	50.20	0	0.00	51.00	1	458	0.22%
2018/07/06	0	0.00	5	47.70	48.55	-5	499	-1.00%
2018/06/29	1	50.90	8	49.68	51.90	-7	450	-1.55%
2018/06/25	0	0.00	2	47.68	46.85	-2	369	-0.54%
2018/06/22	0	0.00	1	46.75	48.20	-1	362	-0.28%
2018/06/08	1	47.95	0	0.00	48.00	1	330	0.30%
2018/06/07	0	0.00	1	49.00	48.30	-1	321	-0.31%
2018/06/04	1	45.10	1	45.85	45.20	0	328	0.00%
2018/05/31	1	45.10	0	0.00	45.05	1	324	0.31%
2018/05/29	0	0.00	1	45.85	45.60	-1	324	-0.31%
2018/05/11	1	43.95	0	0.00	43.95	1	369	0.27%
2018/05/08	0	0.00	1	43.00	42.05	-1	377	-0.27%
2018/05/02	1	42.70	0	0.00	42.55	1	399	0.25%
2018/04/27	0	0.00	2	42.65	43.00	-2	430	-0.46%
2018/04/19	1	45.10	0	0.00	45.10	1	602	0.17%
2018/04/17	0	0.00	1	46.25	45.20	-1	651	-0.15%
2018/04/16	1	47.85	0	0.00	47.85	1	644	0.16%
2018/04/12	1	49.95	1	47.60	48.40	0	634	0.00%
2018/04/11	0	0.00	6	45.25	47.30	-6	588	-1.02%
2018/03/21	2	44.85	0	0.00	44.70	2	571	0.35%
2018/03/15	4	44.15	0	0.00	44.20	4	560	0.71%
2018/03/08	2	45.60	1	46.10	45.30	1	539	0.19%
2018/03/07	0	0.00	1	42.95	44.15	-1	522	-0.19%
2018/02/23	0	0.00	1	44.00	43.65	-1	508	-0.20%
2018/02/22	1	43.90	0	0.00	43.70	1	504	0.20%
2018/02/21	1	41.80	0	0.00	42.70	1	499	0.20%
2018/01/25	0	0.00	2	44.90	44.40	-2	452	-0.44%
2018/01/17	5	45.63	0	0.00	45.10	5	384	1.30%
2018/01/16	13	46.13	9	46.00	45.95	4	353	1.13%