高力 (8996)-凱基-彰化券商分點個股進出

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
423.0
漲跌
▼10.0
漲幅
-2.31%
成交量
17,650張
產業
上市電機機械類股
311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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/05/02	20	430.13	12	432.29	423.00	8	10,002	0.08%
2024/04/30	25	423.62	37.2	428.24	433.00	-12.2	9,750	-0.13%
2024/04/29	15	391.30	28	391.50	394.00	-13	9,490	-0.14%
2024/04/26	119	383.89	15	388.03	383.50	104	9,403	1.11%	大買/鉅額交易
2024/04/25	76	370.86	44	368.57	368.00	32	9,117	0.35%
2024/04/24	75	356.41	4	358.63	361.50	71	8,882	0.80%
2024/04/23	1	333.00	0	0.00	329.00	1	8,794	0.01%
2024/04/22	1.1	337.18	1	342.50	333.50	0.1	8,706	0.00%
2024/04/19	155	365.99	7.7	360.60	351.50	147.3	8,566	1.72%	大買/鉅額交易
2024/04/18	46	351.50	4.4	361.75	364.00	41.6	8,370	0.50%
2024/04/17	76.1	339.38	3	339.50	335.00	73.1	8,264	0.88%
2024/04/16	1	320.00	1	322.00	327.00	0	8,202	0.00%
2024/04/15	2.3	346.90	95	351.68	337.50	-92.7	8,160	-1.14%
2024/04/12	98	363.42	1	356.00	360.00	97	8,099	1.20%
2024/04/11	0	0.00	0.2	349.55	356.00	-0.2	8,023	0.00%
2024/04/10	0	0.00	6	354.75	353.50	-6	7,984	-0.08%
2024/04/09	10.1	358.04	0	0.00	359.50	10.1	7,943	0.13%
2024/04/08	5.1	372.03	5	369.10	367.50	0.1	7,816	0.00%
2024/04/03	9	366.45	1	366.50	364.00	8	7,714	0.10%
2024/04/02	6	361.07	1.1	358.86	362.00	5	7,618	0.06%
2024/04/01	1	369.00	10	366.15	363.00	-9	7,532	-0.12%
2024/03/29	1.5	375.10	0.2	377.00	366.00	1.2	7,476	0.02%
2024/03/28	3	376.00	1	378.50	379.00	2	7,368	0.03%
2024/03/27	16.1	373.89	17	378.88	383.00	-1	7,262	-0.01%
2024/03/26	14.1	378.01	11	377.05	370.00	3.1	7,045	0.04%
2024/03/25	17.1	389.77	18.1	389.04	390.50	-1	6,684	-0.01%
2024/03/22	10	375.35	13.1	380.74	387.50	-3.1	6,343	-0.05%
2024/03/21	9.1	343.40	25	339.86	352.50	-16	6,142	-0.26%
2024/03/20	13	328.38	18.1	326.15	320.50	-5.1	5,904	-0.09%
2024/03/19	11	322.50	4.3	322.50	318.50	6.7	5,723	0.12%
2024/03/18	5.3	324.63	16.2	321.89	327.00	-10.9	5,589	-0.19%
2024/03/15	1	297.50	2	300.48	297.50	-1	5,423	-0.02%
2024/03/14	4	296.38	7	296.50	298.50	-3	5,490	-0.05%
2024/03/13	12.1	305.86	4	302.00	305.00	8.1	5,573	0.15%
2024/03/12	17.2	319.22	21.5	322.44	315.00	-4.3	5,577	-0.08%
2024/03/11	3	287.83	2.1	298.54	313.50	0.9	5,346	0.02%
2024/03/08	11.6	287.64	9	295.67	288.50	2.6	5,180	0.05%
2024/03/07	14.1	309.55	15	308.77	302.00	-0.9	5,081	-0.02%
2024/03/06	10.1	312.99	7	310.93	308.00	3.1	4,916	0.06%
2024/03/05	1	298.50	0	0.00	300.00	1	4,700	0.02%
2024/03/04	20	305.00	20	299.48	296.00	0	4,638	0.00%
2024/03/01	11	290.05	10	289.90	292.50	1	4,476	0.02%
2024/02/29	2	271.00	3	271.00	277.50	-1	4,336	-0.02%
2024/02/27	5	264.60	1	263.50	261.50	4	4,313	0.09%
2024/02/26	3.1	269.76	1	275.00	264.50	2.1	4,310	0.05%
2024/02/23	4	276.38	3	275.83	270.00	1	4,285	0.02%
2024/02/22	3	277.50	1	278.50	277.00	2	4,293	0.05%
2024/02/21	2.1	269.48	1	272.50	270.50	1.1	4,302	0.03%
2024/02/20	2	275.75	0	0.00	274.00	2	4,532	0.04%
2024/02/19	4	288.13	2.1	282.61	279.50	2	4,566	0.04%
2024/02/16	8	289.63	11.1	287.30	287.00	-3.1	4,632	-0.07%
2024/02/15	6	276.33	0	0.00	275.50	6	4,506	0.13%
2024/02/05	13.1	271.92	12	272.83	273.00	1.1	4,356	0.03%
2024/02/02	37	253.01	6	253.08	261.50	31	4,015	0.77%
2024/02/01	4	238.88	4	232.90	238.50	0	3,830	0.00%
2024/01/31	1	228.00	1	228.50	227.00	0	3,797	0.00%
2024/01/30	2	234.00	2	234.25	232.00	0	3,819	0.00%
2024/01/29	2.1	231.79	0.1	229.00	232.50	1.9	3,840	0.05%
2024/01/26	1	225.50	1	223.50	224.00	0	3,820	0.00%
2024/01/24	1	229.83	1	225.50	225.50	0	3,877	0.00%
2024/01/23	4	232.88	4	233.13	230.50	0	3,916	0.00%
2024/01/22	2	225.50	3	225.33	229.00	-1	3,857	-0.03%
2024/01/19	1	213.00	1	210.50	210.00	0	3,874	0.00%
2024/01/18	0	0.00	3	211.00	209.00	-3	3,936	-0.08%
2024/01/05	1	217.00	0	0.00	216.50	1	5,121	0.02%
2024/01/02	0	0.00	1	220.00	219.50	-1	5,475	-0.02%
2023/12/29	1	223.00	4	221.00	223.00	-3	5,501	-0.05%
2023/12/28	3	224.00	0	0.00	221.00	3	5,540	0.05%
2023/12/27	11.1	226.76	11	225.36	224.00	0.1	5,574	0.00%
2023/12/26	5	227.50	6.1	228.33	228.00	-1.1	5,607	-0.02%
2023/12/25	16	223.50	15	223.50	222.00	1	5,629	0.02%
2023/12/22	15.1	218.04	15	222.43	223.00	0.1	5,688	0.00%
2023/12/21	8	217.00	8	215.88	218.50	0	5,785	0.00%
2023/12/18	30	223.75	32	220.19	219.50	-2	5,842	-0.03%
2023/12/15	0	0.00	7	225.50	222.50	-7	5,848	-0.12%
2023/12/14	7	225.86	5	223.00	222.50	2	5,885	0.03%
2023/12/13	23	229.22	21	229.67	227.50	2	5,851	0.03%
2023/12/12	38	229.97	23	227.96	229.00	15	5,862	0.26%
2023/12/11	23	233.65	14.1	234.59	234.00	8.9	5,839	0.15%
2023/12/08	48	262.32	44	250.82	248.00	4	5,772	0.07%
2023/12/07	19	269.37	21	265.62	263.00	-2	5,651	-0.04%
2023/12/06	5	261.90	3	259.50	256.50	2	5,482	0.04%
2023/12/05	3	255.33	6	254.83	253.00	-3	5,403	-0.06%
2023/12/04	0	0.00	3	257.83	254.00	-3	5,378	-0.06%
2023/12/01	1	252.00	0	0.00	247.00	1	5,348	0.02%
2023/11/30	1	248.00	1	248.50	247.00	0	5,408	0.00%
2023/11/28	2	254.51	1	256.50	256.50	1	5,438	0.02%
2023/11/24	1	254.50	4	252.50	254.50	-3	5,412	-0.06%
2023/11/22	1	245.00	6	249.33	251.50	-5	5,305	-0.09%
2023/11/17	14	249.25	14	250.50	253.50	0	5,198	0.00%
2023/11/16	0	0.00	0.1	234.07	239.50	-0.1	4,970	0.00%
2023/11/15	1	241.50	1	234.98	231.00	0	4,856	0.00%
2023/11/14	2	219.50	2	220.00	221.00	0	4,744	0.00%
2023/11/13	3	216.00	1	215.00	211.50	2	4,780	0.04%
2023/11/10	2	212.00	2	213.00	212.50	0	4,803	0.00%
2023/11/09	6	216.00	6	214.83	216.00	0	4,821	0.00%
2023/11/08	1	221.50	0	222.50	220.50	1	4,831	0.02%
2023/11/07	2	220.50	2	219.50	218.00	0	4,835	0.00%
2023/11/06	1	221.00	0	0.00	221.00	1	4,959	0.02%
2023/10/31	0	0.00	1	213.00	209.00	-1	4,805	-0.02%
2023/10/27	3	226.67	0	0.00	221.00	3	4,695	0.06%
2023/10/25	6.4	229.93	7	230.02	230.00	-0.6	4,563	-0.01%
2023/10/24	7	222.78	7	224.43	226.00	0	4,464	0.00%
2023/10/23	3.1	225.15	2	224.50	224.00	1.1	4,366	0.03%
2023/10/20	3	225.02	4	222.75	223.00	-1	4,390	-0.02%
2023/10/19	2.1	236.18	2	231.75	231.00	0.1	4,407	0.00%
2023/10/18	6.1	248.79	10	247.00	243.00	-4	4,415	-0.09%
2023/10/17	18.1	255.46	9	252.17	255.50	9.1	4,444	0.20%
2023/10/16	5.3	273.12	5	264.20	259.50	0.3	4,496	0.01%
2023/10/13	4.3	301.80	2	294.25	288.00	2.3	4,322	0.05%
2023/10/12	21	309.64	22.8	307.32	320.00	-1.8	4,119	-0.04%
2023/10/11	7	285.86	7	287.79	291.00	0	3,866	0.00%
2023/10/06	3	278.00	3	279.50	278.00	0	3,777	0.00%
2023/10/05	6	281.50	7	279.00	277.50	-1	3,752	-0.03%
2023/10/04	1	283.50	0	0.00	283.00	1	3,715	0.03%
2023/10/03	1	291.50	0	0.00	292.50	1	3,667	0.03%
2023/10/02	4	299.75	2	300.75	296.50	2	3,616	0.06%
2023/09/27	1	294.00	2	294.75	297.00	-1	3,506	-0.03%
2023/09/26	7	297.43	14	293.46	294.50	-7	3,588	-0.20%
2023/09/25	1.1	280.48	0	0.00	282.50	1.1	3,598	0.03%
2023/09/19	2.1	274.36	0	0.00	265.00	2.1	3,795	0.06%
2023/09/15	5	269.50	5	272.50	271.00	0	3,800	0.00%
2023/09/13	2	272.00	0	0.00	273.50	2	3,717	0.05%
2023/09/12	7.1	283.56	0	0.00	277.50	7.1	3,651	0.19%
2023/09/11	0.1	298.25	0	0.00	295.00	0.1	3,616	0.00%
2023/09/08	7.1	304.37	7	305.86	304.00	0.1	3,599	0.00%
2023/09/07	12.4	305.73	23	307.28	307.00	-10.6	3,601	-0.29%
2023/09/06	4	310.63	3.1	311.98	307.50	1	3,609	0.03%
2023/09/05	4	312.88	4.3	310.06	316.00	-0.3	3,610	-0.01%
2023/09/04	13.3	298.35	2	298.50	298.00	11.3	3,559	0.32%
2023/09/01	3.5	312.57	4	316.25	309.50	-0.5	3,660	-0.01%
2023/08/31	20	310.25	30	311.00	308.50	-10	3,669	-0.27%
2023/08/30	0	0.00	0.4	313.48	315.50	-0.4	3,705	-0.01%
2023/08/29	0	0.00	1	300.00	301.00	-1	3,871	-0.03%
2023/08/28	1	298.50	1	302.00	298.50	0	4,067	0.00%
2023/08/25	13.4	307.06	2	308.50	302.50	11.4	4,121	0.28%
2023/08/24	4	319.88	12.3	317.46	315.00	-8.3	4,235	-0.19%
2023/08/23	2	313.75	1	313.50	310.00	1	4,376	0.02%
2023/08/22	4	315.38	14	316.75	309.50	-10	4,523	-0.22%
2023/08/21	7	310.00	7	308.50	308.50	0	4,546	0.00%
2023/08/18	18	316.66	3.1	316.79	309.00	14.9	4,661	0.32%
2023/08/17	9.6	314.25	22	316.59	327.00	-12.4	4,752	-0.26%
2023/08/16	4	295.38	4	295.13	302.50	0	4,689	0.00%
2023/08/15	5.5	291.93	8	293.81	290.00	-2.5	4,816	-0.05%
2023/08/14	7	280.79	7	282.00	282.50	0	4,903	0.00%
2023/08/11	4	295.13	5	293.00	292.00	-1	4,850	-0.02%
2023/08/10	33.3	321.34	5	310.00	297.00	28.3	4,805	0.59%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/04	5	325.00	0	0.00	331.00	5	4,874	0.10%
2023/07/31	0	0.00	0.1	345.76	340.00	-0.1	5,153	0.00%
2023/07/28	0	370.00	0	0.00	363.00	0	5,186	0.00%
2023/07/26	1	375.06	0	0.00	375.00	1	5,294	0.02%
2023/07/25	17	407.69	9	401.78	397.50	8	5,388	0.15%
2023/07/24	1	423.67	1	435.00	420.50	0	5,295	0.00%
2023/07/21	1	379.50	2	387.50	421.00	-1	5,228	-0.02%
2023/07/20	26	401.50	4	390.25	383.00	22	5,159	0.43%
2023/07/19	4	380.63	5	383.90	391.00	-1	5,076	-0.02%
2023/07/18	0	0.00	2	366.00	366.00	-2	4,950	-0.04%
2023/07/17	0	343.50	0	0.00	343.50	0	5,020	0.00%
2023/07/11	0	0.00	1	354.00	350.00	-1	5,410	-0.02%
2023/07/10	1	348.00	0	0.00	348.00	1	5,409	0.02%
2023/07/06	1	354.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	0	0.00	0.4	345.50	346.50	-0.4	5,422	-0.01%
2023/07/04	50.2	381.12	28	373.25	372.00	22.2	5,434	0.41%
2023/07/03	9	366.67	5.1	368.65	372.00	3.9	5,292	0.07%
2023/06/30	3	334.00	5	331.90	338.50	-2	5,151	-0.04%
2023/06/29	2	310.00	2	311.25	317.00	0	5,054	0.00%
2023/06/28	2.1	314.39	1	306.50	305.00	1.1	5,014	0.02%
2023/06/27	10	317.10	6	313.17	306.50	4	4,955	0.08%
2023/06/26	0	0.00	1	341.50	340.00	-1	4,926	-0.02%
2023/06/21	0	0.00	2.2	325.02	335.50	-2.2	4,935	-0.04%
2023/06/20	1	303.00	1	305.50	305.50	0	5,081	0.00%
2023/06/19	1	315.00	0.2	312.82	309.00	0.8	5,167	0.02%
2023/06/15	0.1	314.50	0	0.00	314.50	0.1	5,260	0.00%
2023/06/13	0	0.00	0	308.00	306.00	0	5,249	0.00%
2023/06/12	2	297.00	0	295.00	293.50	2	5,240	0.04%
2023/06/09	1.3	292.73	7	283.71	292.50	-5.7	5,220	-0.11%
2023/06/08	2	270.00	2	273.75	267.00	0	5,181	0.00%
2023/06/07	4.2	277.85	16	281.06	280.50	-11.8	5,172	-0.23%
2023/06/06	6	267.92	6	272.08	266.50	0	5,029	0.00%
2023/06/05	1	267.51	1	272.00	267.50	0	4,959	0.00%
2023/06/02	8	273.50	7	272.64	270.50	1	4,884	0.02%
2023/06/01	7	260.00	13	263.31	264.00	-6	4,681	-0.13%
2023/05/31	4	248.63	3	247.67	246.50	1	4,489	0.02%
2023/05/30	5	256.20	6	256.58	253.50	-1	4,491	-0.02%
2023/05/29	11	265.64	3	263.17	254.00	8	4,536	0.18%
2023/05/26	3	259.00	7	262.00	268.50	-4	4,468	-0.09%
2023/05/25	1	246.00	2	246.50	244.50	-1	4,509	-0.02%
2023/05/24	3	244.00	2	246.75	242.50	1	4,672	0.02%
2023/05/23	27	238.00	27	242.74	243.50	0	4,606	0.00%
2023/05/22	1	227.00	1	231.50	230.00	0	4,495	0.00%
2023/05/19	2	228.50	2	231.25	225.50	0	4,627	0.00%
2023/05/18	6	217.00	7	219.93	223.50	-1	4,574	-0.02%
2023/05/17	4	208.88	4	208.88	208.50	0	4,629	0.00%
2023/05/16	1	209.00	38	209.28	207.50	-37	4,796	-0.77%
2023/05/15	6	209.75	13	213.00	207.00	-7	5,002	-0.14%
2023/05/12	3	212.67	13	211.85	215.50	-10	5,211	-0.19%
2023/05/11	3	210.00	4	210.88	209.00	-1	5,660	-0.02%
2023/05/10	1	212.00	3	210.33	212.00	-2	5,851	-0.03%
2023/05/09	8	213.31	8	208.63	207.50	0	5,973	0.00%
2023/05/08	13	211.88	8	209.50	208.00	5	5,994	0.08%
2023/05/05	6	198.92	5	198.40	198.00	1	6,034	0.02%
2023/05/04	1	195.00	1	198.50	198.50	0	6,257	0.00%
2023/05/03	4	199.38	3	198.00	197.50	1	6,646	0.02%
2023/05/02	5	202.80	4	207.63	205.50	1	7,018	0.01%
2023/04/28	9	196.61	9	202.44	198.50	0	7,431	0.00%
2023/04/27	9	191.28	9	195.28	196.00	0	7,850	0.00%
2023/04/26	3	192.50	2	191.00	195.50	1	8,020	0.01%
2023/04/25	8	196.44	5	190.00	190.50	3	8,054	0.04%
2023/04/24	4	201.75	3	201.50	201.00	1	8,208	0.01%
2023/04/21	2	209.00	2	208.00	201.50	0	8,469	0.00%
2023/04/20	5	216.10	2	213.25	210.00	3	8,548	0.04%
2023/04/19	1	228.00	0	0.00	225.00	1	8,703	0.01%
2023/04/18	3.5	234.29	0	0.00	228.50	3.5	8,905	0.04%
2023/04/17	1.5	243.00	1	243.02	241.00	0.5	9,058	0.01%
2023/04/14	1	237.00	8	247.50	252.00	-7	9,109	-0.08%
2023/04/13	0	0.00	0	233.50	229.50	0	9,380	0.00%
2023/04/12	0	241.50	0	0.00	244.50	0	10,027	0.00%
2023/04/11	0	239.50	0	0.00	242.00	0	10,398	0.00%
2023/04/10	0	0.00	1	239.50	240.00	-1	10,502	-0.01%
2023/04/07	1	232.50	0	0.00	236.50	1	10,649	0.01%
2023/04/06	1	232.00	0	0.00	232.00	1	10,845	0.01%
2023/03/30	1	227.00	1	225.00	227.00	0	11,471	0.00%
2023/03/29	3	218.83	0	0.00	219.00	3	11,631	0.03%
2023/03/28	1	220.99	3	219.00	221.00	-2	12,043	-0.02%
2023/03/27	17	221.79	21	221.05	223.00	-4	12,122	-0.03%
2023/03/24	9	218.67	7	218.86	214.50	2	12,140	0.02%
2023/03/23	16	224.75	10	225.15	222.50	6	12,378	0.05%
2023/03/22	8	235.88	5	236.30	233.00	3	12,427	0.02%
2023/03/21	4	238.50	5	242.40	240.50	-1	12,444	-0.01%
2023/03/20	1	239.50	5	239.80	239.50	-4	12,479	-0.03%
2023/03/16	1	228.00	1	227.50	228.00	0	13,019	0.00%
2023/03/15	1	230.00	1	221.50	226.50	0	13,217	0.00%
2023/03/14	1	210.00	1	215.50	216.00	0	13,305	0.00%
2023/03/13	2	211.50	3	214.65	213.00	-1	13,433	-0.01%
2023/03/10	1	224.00	2	221.25	220.50	-1	13,587	-0.01%
2023/03/09	3	233.00	1	233.50	232.50	2	13,835	0.01%
2023/03/08	1	235.50	4	235.75	235.50	-3	14,255	-0.02%
2023/03/06	1	233.00	0	0.00	235.00	1	14,655	0.01%
2023/03/03	3	236.00	1	240.00	234.00	2	15,128	0.01%
2023/03/02	4	243.50	2	245.25	241.00	2	15,599	0.01%
2023/03/01	16	244.63	15	245.10	244.50	1	15,637	0.01%
2023/02/24	17	238.82	10	238.70	239.00	7	15,651	0.04%
2023/02/23	13	236.65	4	236.63	234.00	9	16,017	0.06%
2023/02/22	16	235.59	21	239.38	242.00	-5	15,983	-0.03%
2023/02/21	0	0.00	13	237.31	239.00	-13	16,267	-0.08%
2023/02/20	1	233.50	0	0.00	236.00	1	16,383	0.01%
2023/02/17	10	235.05	5	234.60	232.50	5	16,529	0.03%
2023/02/16	0	0.00	4	239.38	240.00	-4	16,582	-0.02%
2023/02/15	3	235.50	4	237.50	234.50	-1	16,915	-0.01%
2023/02/14	8	234.63	3	234.17	233.50	5	17,106	0.03%
2023/02/13	4	236.63	7	236.64	237.00	-3	17,575	-0.02%
2023/02/10	7	232.64	4	229.63	229.00	3	18,189	0.02%
2023/02/09	29	232.81	20	232.10	230.00	9	18,423	0.05%
2023/02/08	6	221.08	7	223.00	219.00	-1	18,190	-0.01%
2023/02/07	11	217.23	7	217.14	217.00	4	18,165	0.02%
2023/02/06	7	216.21	8	214.69	217.50	-1	18,269	-0.01%
2023/02/03	24	216.83	24	215.63	212.50	0	18,329	0.00%
2023/02/02	22	216.82	21	215.62	214.00	1	18,361	0.01%
2023/02/01	46	217.27	50	215.05	212.50	-4	18,399	-0.02%
2023/01/31	45	204.27	48	207.03	212.50	-3	18,251	-0.02%
2023/01/30	17	208.85	11	207.95	200.00	6	18,022	0.03%
2023/01/17	8	195.63	14	197.61	205.50	-6	17,738	-0.03%
2023/01/16	19	182.95	26	182.69	187.00	-7	17,413	-0.04%
2023/01/13	13	180.27	9	180.39	180.00	4	17,381	0.02%
2023/01/12	12	183.29	9	182.61	180.00	3	17,521	0.02%
2023/01/11	36	186.71	39	187.49	186.00	-3	17,472	-0.02%
2023/01/10	5	183.80	3	182.00	181.50	2	17,540	0.01%
2023/01/09	9	185.67	9	188.06	183.00	0	17,679	0.00%
2023/01/06	15	183.97	16	184.63	183.50	-1	17,642	-0.01%
2023/01/05	8	184.69	6	184.50	179.00	2	17,648	0.01%
2023/01/04	7	189.50	3	187.83	186.00	4	17,784	0.02%
2023/01/03	30	184.67	30	186.88	193.50	0	17,906	0.00%
2022/12/30	76	184.43	78	183.44	188.00	-2	18,202	-0.01%
2022/12/29	22	170.70	23	172.09	179.50	-1	18,410	-0.01%
2022/12/28	2	172.75	1	172.00	171.50	1	18,224	0.01%
2022/12/27	9	173.22	9	174.28	172.50	0	18,331	0.00%
2022/12/26	5	178.80	4	182.13	174.00	1	18,266	0.01%
2022/12/23	15	178.20	18	179.11	183.50	-3	18,174	-0.02%
2022/12/22	9	173.33	10	172.75	171.00	-1	17,821	-0.01%
2022/12/21	11	171.27	10	169.60	167.50	1	17,658	0.01%
2022/12/20	25	178.32	25	172.50	168.00	0	17,592	0.00%
2022/12/19	8	170.44	7	171.36	171.50	1	17,281	0.01%
2022/12/16	12	172.58	11	172.36	169.00	1	17,330	0.01%
2022/12/15	29	178.76	28	179.04	178.50	1	17,300	0.01%
2022/12/14	7	173.57	13	170.88	178.50	-6	17,038	-0.04%
2022/12/13	5	165.60	4	162.75	162.50	1	16,940	0.01%
2022/12/12	7	168.29	6	171.50	166.00	1	16,904	0.01%
2022/12/09	44	175.45	44	174.53	171.00	0	16,826	0.00%
2022/12/08	9	166.56	12	167.38	171.00	-3	16,541	-0.02%
2022/12/07	7	163.29	7	161.50	164.00	0	16,413	0.00%
2022/12/06	8	166.94	6	166.25	166.50	2	16,349	0.01%
2022/12/05	7	167.57	8	169.69	166.50	-1	16,450	-0.01%
2022/12/02	4	167.13	6	165.50	165.00	-2	16,512	-0.01%
2022/12/01	8	167.06	8	166.56	167.00	0	16,564	0.00%
2022/11/30	5	164.80	8	165.31	162.50	-3	16,455	-0.02%
2022/11/29	5	163.10	5	161.90	159.00	0	16,244	0.00%
2022/11/28	9	161.67	9	160.17	164.00	0	16,447	0.00%
2022/11/25	17	165.12	14	165.93	161.50	3	16,665	0.02%
2022/11/24	11	158.14	17	158.65	163.00	-6	16,443	-0.04%
2022/11/23	7	149.64	9	148.50	148.50	-2	16,101	-0.01%
2022/11/22	7	146.93	5	146.80	146.50	2	16,075	0.01%
2022/11/21	13	154.50	14	154.39	150.50	-1	16,110	-0.01%
2022/11/18	3	147.33	5	146.30	146.00	-2	15,705	-0.01%
2022/11/17	20	150.15	18	151.06	152.50	2	15,663	0.01%
2022/11/16	6	149.58	6	146.75	150.50	0	15,234	0.00%
2022/11/15	8	146.94	5	146.20	146.50	3	15,095	0.02%
2022/11/14	7	148.21	9	149.61	149.50	-2	15,105	-0.01%
2022/11/11	15	146.33	18	146.33	145.00	-3	15,192	-0.02%
2022/11/10	11	137.14	12	136.08	136.50	-1	14,882	-0.01%
2022/11/09	26	145.21	23	146.11	138.50	3	14,565	0.02%
2022/11/08	26	145.77	27	146.41	141.00	-1	13,981	-0.01%
2022/11/07	15	138.60	24	142.42	146.00	-9	13,448	-0.07%
2022/11/04	9	127.94	14	128.61	133.00	-5	13,181	-0.04%
2022/11/03	23	121.52	22	121.27	121.00	1	12,956	0.01%
2022/11/02	29	120.76	21	120.90	119.50	8	12,825	0.06%
2022/11/01	14	118.61	10	120.15	120.00	4	12,621	0.03%
2022/10/31	9	116.83	11	118.09	117.00	-2	12,485	-0.02%
2022/10/28	26	113.87	24	113.44	113.00	2	12,307	0.02%
2022/10/27	16	111.22	20	111.08	115.50	-4	12,127	-0.03%
2022/10/26	9	103.83	10	104.25	105.00	-1	11,987	-0.01%
2022/10/25	10	106.85	13	105.85	105.00	-3	12,115	-0.02%
2022/10/24	19	110.03	15	110.20	108.00	4	12,028	0.03%
2022/10/21	6	111.83	5	112.50	111.50	1	11,999	0.01%
2022/10/20	7	113.14	4	113.50	115.00	3	11,822	0.03%
2022/10/19	2	120.50	3	120.17	118.50	-1	11,590	-0.01%
2022/10/18	14	124.25	15	124.57	122.00	-1	11,429	-0.01%
2022/10/17	11	121.82	10	120.90	122.50	1	11,074	0.01%
2022/10/14	7	121.29	9	125.33	127.00	-2	10,824	-0.02%
2022/10/13	27	117.54	26	117.35	115.50	1	10,775	0.01%
2022/10/12	9	122.17	10	123.50	123.50	-1	10,604	-0.01%
2022/10/11	23	125.04	21	126.50	123.00	2	10,259	0.02%
2022/10/07	70	137.32	70	135.21	130.50	0	9,932	0.00%
2022/10/06	47	132.56	48	131.69	140.00	-1	9,251	-0.01%
2022/10/05	6	122.08	9	123.22	127.50	-3	8,418	-0.04%
2022/10/04	3	111.33	6	112.92	116.00	-3	8,242	-0.04%
2022/10/03	2	103.75	2	106.75	107.00	0	8,050	0.00%
2022/09/30	5	100.52	5	101.70	105.00	0	7,969	0.00%
2022/09/29	2	103.50	1	104.00	102.50	1	7,855	0.01%
2022/09/28	2	104.50	2	104.75	102.00	0	7,813	0.00%
2022/09/27	5	106.00	4	106.38	108.50	1	7,744	0.01%
2022/09/26	35	104.09	38	103.34	103.00	-3	7,655	-0.04%
2022/09/23	2	108.75	0	0.00	107.50	2	7,572	0.03%
2022/09/22	1	109.00	2	113.50	115.00	-1	7,463	-0.01%
2022/09/21	1	113.50	0	0.00	109.00	1	7,371	0.01%
2022/09/20	11	112.09	9	112.33	113.50	2	7,330	0.03%
2022/09/19	2	114.25	3	113.00	111.00	-1	7,240	-0.01%
2022/09/16	1	113.00	1	114.50	114.50	0	7,200	0.00%
2022/09/15	8	114.25	6	114.83	113.50	2	7,211	0.03%
2022/09/14	8	112.56	8	112.88	112.50	0	7,138	0.00%
2022/09/13	4	116.00	3	114.00	113.00	1	7,095	0.01%
2022/09/12	6	118.08	6	118.75	116.00	0	6,983	0.00%
2022/09/08	40	113.50	41	113.06	115.50	-1	6,819	-0.01%
2022/09/07	17	111.85	17	112.68	113.50	0	6,746	0.00%
2022/09/06	7	110.86	7	108.71	109.00	0	6,626	0.00%
2022/09/05	22	111.34	22	111.27	111.00	0	6,550	0.00%
2022/09/02	11	116.77	8	118.13	111.00	3	6,382	0.05%
2022/09/01	27	116.13	28	115.30	113.00	-1	6,102	-0.02%
2022/08/31	31	109.16	31	109.26	114.00	0	5,722	0.00%
2022/08/30	2	98.90	4	103.38	104.00	-2	5,515	-0.04%
2022/08/29	1	94.00	6	94.90	94.90	-5	5,373	-0.09%
2022/08/26	14	95.88	9	97.88	96.40	5	5,309	0.09%
2022/08/25	2	91.00	5	91.54	91.80	-3	5,105	-0.06%
2022/08/24	4	88.58	1	91.10	87.50	3	4,994	0.06%
2022/08/23	1	88.00	0	0.00	88.80	1	4,887	0.02%
2022/08/22	1	90.50	0	0.00	89.10	1	4,836	0.02%
2022/08/19	15	92.85	14	92.30	92.40	1	4,832	0.02%
2022/08/18	19	86.59	21	86.22	89.20	-2	4,704	-0.04%
2022/08/17	4	85.35	4	86.23	85.90	0	4,502	0.00%
2022/08/16	2	81.80	1	81.70	81.70	1	4,499	0.02%
2022/08/15	0	0.00	1	79.50	79.60	-1	4,497	-0.02%
2022/08/12	8	84.48	5	83.86	81.30	3	4,427	0.07%
2022/08/11	1	82.60	1	80.80	85.20	0	4,102	0.00%
2022/08/09	2	80.00	1	77.10	77.10	1	3,806	0.03%
2022/08/08	2	79.25	0	0.00	78.80	2	3,728	0.05%
2022/08/04	2	78.30	5	78.80	78.90	-3	3,567	-0.08%
2022/08/02	2	83.90	2	83.50	83.40	0	3,405	0.00%
2022/08/01	1	85.20	2	82.85	85.40	-1	3,253	-0.03%
2022/07/29	1	78.60	0	0.00	78.60	1	2,940	0.03%
2022/07/28	0	0.00	1	72.60	71.50	-1	2,846	-0.04%
2022/07/25	0	0.00	1	68.60	68.50	-1	2,642	-0.04%
2022/07/21	1	67.00	2	67.30	67.90	-1	2,602	-0.04%
2022/07/20	1	67.80	0	0.00	67.30	1	2,532	0.04%
2022/07/19	8	63.41	58	63.04	64.70	-50	2,385	-2.10%
2022/07/15	2	57.70	2	58.30	57.90	0	2,301	0.00%
2022/07/08	1	56.20	1	55.70	56.30	0	2,295	0.00%
2022/07/07	25	54.85	0	0.00	54.80	25	2,311	1.08%
2022/07/04	0	0.00	5	57.60	56.70	-5	2,378	-0.21%
2022/07/01	0	0.00	5	59.50	57.00	-5	2,410	-0.21%
2022/06/30	10	62.65	0	0.00	61.20	10	2,464	0.41%
2022/06/29	0	0.00	3	68.60	68.00	-3	2,459	-0.12%
2022/06/28	1	67.10	1	65.10	66.30	0	2,490	0.00%
2022/06/27	7	69.14	3	69.30	68.30	4	2,501	0.16%
2022/06/24	0	0.00	2	68.95	68.80	-2	2,506	-0.08%
2022/06/23	5	69.10	4	68.60	68.20	1	2,580	0.04%
2022/06/22	2	67.05	0	0.00	66.20	2	2,563	0.08%
2022/06/20	0	0.00	1	64.20	63.10	-1	2,687	-0.04%
2022/06/16	5	69.74	5	69.34	66.30	0	2,845	0.00%
2022/06/15	1	69.20	1	69.30	70.00	0	2,872	0.00%
2022/06/14	0	0.00	1	66.00	66.00	-1	2,789	-0.04%
2022/06/13	2	71.95	3	72.30	72.00	-1	2,754	-0.04%
2022/06/10	1	70.60	2	70.25	72.00	-1	2,767	-0.04%
2022/06/09	4	68.80	5	68.74	68.90	-1	2,724	-0.04%
2022/06/08	1	68.00	4	67.23	66.90	-3	2,787	-0.11%
2022/06/07	0	0.00	3	65.93	65.90	-3	2,823	-0.11%
2022/06/06	0	0.00	1	67.60	65.40	-1	2,960	-0.03%
2022/06/02	1	65.50	3	66.17	65.30	-2	3,014	-0.07%
2022/05/31	25	64.00	0	0.00	63.50	25	3,003	0.83%
2022/05/27	0	0.00	1	66.30	65.80	-1	2,909	-0.03%
2022/05/26	2	66.40	2	66.40	65.50	0	2,852	0.00%
2022/05/25	7	64.73	14.8	64.28	66.00	-7.8	2,734	-0.29%
2022/05/24	8	60.71	6	61.73	60.60	2	2,586	0.08%
2022/05/23	0	0.00	1	58.50	60.20	-1	2,434	-0.04%
2022/05/20	0	0.00	1	54.60	54.80	-1	2,369	-0.04%
2022/05/16	1	51.10	0	0.00	50.80	1	2,352	0.04%
2022/05/06	1	53.90	0	0.00	54.30	1	2,339	0.04%
2022/05/04	0	0.00	1	54.60	55.20	-1	2,312	-0.04%
2022/05/03	1	55.60	0	0.00	55.60	1	2,305	0.04%
2022/04/29	1	55.20	1	54.60	53.50	0	2,291	0.00%
2022/04/25	0	0.00	2	52.90	52.90	-2	2,273	-0.09%
2022/04/21	0	0.00	1	55.80	55.50	-1	2,265	-0.04%
2022/04/20	4	55.18	3	54.77	54.90	1	2,255	0.04%
2022/04/14	2.3	57.13	0	0.00	56.70	2.3	2,207	0.10%
2022/04/11	0.5	60.40	13	62.29	59.70	-12.5	2,170	-0.58%
2022/04/08	3	65.80	3	65.23	66.30	0	2,101	0.00%
2022/04/07	3	64.63	0	0.00	63.80	3	2,077	0.14%
2022/04/06	17	67.32	13	67.01	66.30	4	2,061	0.19%
2022/04/01	1	68.90	1	67.70	67.60	0	1,982	0.00%
2022/03/31	1	70.10	0	0.00	67.90	1	1,970	0.05%
2022/03/30	1	68.60	2	69.00	68.20	-1	1,909	-0.05%
2022/03/28	4	68.70	4	70.60	70.50	0	1,846	0.00%
2022/03/25	0	0.00	1	68.50	67.30	-1	1,744	-0.06%
2022/03/24	7	70.64	1	70.00	70.50	6	1,733	0.35%
2022/03/23	0	0.00	0	66.60	67.20	0	1,610	0.00%
2022/03/21	5	68.20	4	67.85	68.20	1	1,475	0.07%
2022/03/18	1	66.19	3	65.20	64.60	-2	1,337	-0.15%
2022/03/17	0	0.00	1	59.90	61.00	-1	1,188	-0.08%
2022/03/16	5	59.02	1	59.50	58.90	4	1,164	0.34%
2022/03/14	3	65.30	3	65.20	65.20	0	1,054	0.00%
2022/03/11	6	63.97	10	63.88	65.30	-4	991	-0.40%
2022/03/10	5	62.64	3	62.67	61.30	2	884	0.23%
2022/03/09	3	62.50	1	63.60	62.00	2	839	0.24%
2022/03/08	6	58.28	6	58.32	57.90	0	699	0.00%
2022/03/07	0	0.00	4	54.73	56.30	-4	619	-0.65%
2022/03/03	1	53.80	0	0.00	54.00	1	591	0.17%
2022/01/20	0	0.00	1	53.40	53.90	-1	843	-0.12%
2022/01/03	0	0.00	2	63.50	63.50	-2	848	-0.24%
2021/12/30	0	0.00	1	63.00	64.40	-1	840	-0.12%
2021/12/23	1	59.20	1	60.00	60.00	0	776	0.00%
2021/12/20	0	0.00	1	63.20	63.40	-1	749	-0.13%
2021/12/17	0	0.00	1	61.50	61.70	-1	699	-0.14%
2021/12/13	0	0.00	1	62.30	61.00	-1	676	-0.15%
2021/12/10	0	0.00	1	60.10	60.60	-1	669	-0.15%
2021/12/09	0	0.00	1	60.00	59.80	-1	668	-0.15%
2021/12/03	1	62.20	0	0.00	61.00	1	638	0.16%
2021/12/01	0	0.00	3	59.63	59.80	-3	586	-0.51%
2021/11/30	0	0.00	2	59.70	59.60	-2	579	-0.35%
2021/11/29	0	0.00	1	56.00	58.10	-1	566	-0.18%
2021/11/25	1	60.70	0	0.00	59.10	1	549	0.18%
2021/11/24	0	0.00	2	59.20	59.50	-2	543	-0.37%
2021/11/19	2	57.80	0	0.00	58.00	2	500	0.40%
2021/11/18	0	0.00	6	56.60	56.70	-6	486	-1.23%
2021/11/17	3	57.10	0	0.00	56.90	3	483	0.62%
2021/11/15	0	0.00	2	55.75	56.30	-2	465	-0.43%
2021/11/12	2	54.40	0	0.00	55.80	2	453	0.44%
2021/11/01	0	0.00	9	51.33	52.20	-9	336	-2.67%
2021/10/29	0	0.00	2	50.60	50.30	-2	318	-0.63%
2021/10/28	0	0.00	2	49.15	49.90	-2	312	-0.64%
2021/10/27	0	0.00	2	50.90	49.50	-2	324	-0.62%
2021/10/26	0	0.00	1	49.95	49.95	-1	268	-0.37%
2021/10/21	2	44.95	0	0.00	44.35	2	240	0.83%
2021/09/29	1	43.70	0	0.00	44.25	1	389	0.26%
2021/09/09	2	44.10	0	0.00	44.10	2	395	0.51%
2021/09/06	1	45.00	0	0.00	45.50	1	388	0.26%
2021/08/24	1	46.50	0	0.00	46.50	1	379	0.26%
2021/08/03	3	51.00	3	51.50	51.40	0	439	0.00%
2021/07/21	0	0.00	1	49.60	48.65	-1	422	-0.24%
2021/07/20	1	49.20	0	0.00	49.70	1	422	0.24%
2021/07/16	0	0.00	1	49.10	49.20	-1	425	-0.24%
2021/07/15	1	49.30	1	49.40	49.30	0	440	0.00%
2021/07/14	2	51.58	0	0.00	49.65	2	448	0.45%
2021/07/13	3	51.50	1	51.80	51.80	2	459	0.44%
2021/07/07	1	46.70	0	0.00	47.10	1	472	0.21%
2021/07/06	1	47.00	0	0.00	47.10	1	481	0.21%
2021/05/26	0	0.00	5	44.65	45.05	-5	610	-0.82%
2021/05/25	0	0.00	2	45.50	44.90	-2	611	-0.33%
2021/05/24	0	0.00	3	44.40	44.30	-3	615	-0.49%
2021/05/17	2	39.70	0	0.00	38.50	2	624	0.32%
2021/05/13	3	42.80	0	0.00	42.65	3	608	0.49%
2021/05/12	1	46.00	0	0.00	42.65	1	604	0.17%
2021/05/11	4	47.66	1	47.60	47.20	3	593	0.51%
2021/05/10	3	50.23	3	49.60	49.95	0	600	0.00%
2021/05/06	2	48.50	0	0.00	48.00	2	626	0.32%
2021/05/05	3	49.00	0	0.00	48.60	3	632	0.47%
2021/05/04	5	49.90	0	0.00	48.85	5	641	0.78%
2021/05/03	3	52.00	0	0.00	51.60	3	644	0.47%
2021/04/27	2	53.00	0	0.00	53.20	2	761	0.26%
2021/04/23	0	0.00	1	53.60	53.60	-1	768	-0.13%
2021/04/22	6	54.03	0	0.00	53.30	6	785	0.76%
2021/04/21	1	54.70	1	55.00	54.60	0	803	0.00%
2021/04/20	1	56.30	0	0.00	56.30	1	839	0.12%
2021/04/19	4	57.73	8	57.84	57.60	-4	835	-0.48%
2021/04/16	8	55.13	3	54.90	56.80	5	798	0.63%
2021/04/14	7	51.71	0	0.00	51.80	7	811	0.86%
2021/04/08	1	57.20	1	56.70	56.90	0	871	0.00%
2021/04/06	5	56.40	5	55.10	55.20	0	855	0.00%
2021/04/01	1	56.40	4	56.15	56.60	-3	846	-0.35%
2021/03/31	1	55.80	3	56.40	55.60	-2	839	-0.24%
2021/03/30	1	55.70	3	55.80	55.70	-2	835	-0.24%
2021/03/29	1	54.80	0	0.00	54.70	1	825	0.12%
2021/03/25	0	0.00	1	53.70	53.90	-1	828	-0.12%
2021/03/24	0	0.00	0.5	53.30	53.40	-0.5	835	-0.06%
2021/03/22	0	0.00	2	54.60	54.70	-2	839	-0.24%
2021/03/16	0	0.00	2	54.80	54.50	-2	837	-0.24%
2021/03/15	0	0.00	3	54.10	54.00	-3	838	-0.36%
2021/03/12	0	0.00	5	53.80	53.60	-5	833	-0.60%
2021/03/04	0	0.00	1	53.50	52.70	-1	866	-0.12%
2021/03/02	2	52.50	1	53.00	52.40	1	876	0.11%
2021/02/26	3	52.90	0	0.00	52.80	3	889	0.34%
2021/02/25	3	53.30	0	0.00	53.20	3	910	0.33%
2021/02/22	0	0.00	1	54.40	54.10	-1	914	-0.11%
2021/02/18	2	53.40	0	0.00	54.30	2	926	0.22%
2021/02/05	1	51.90	0	0.00	51.80	1	928	0.11%
2021/02/02	6	53.75	0	0.00	53.00	6	960	0.62%
2021/02/01	1	54.10	0	0.00	53.60	1	980	0.10%
2021/01/28	0	0.00	5	59.68	58.20	-5	957	-0.52%
2021/01/22	1	58.30	1	60.70	59.90	0	920	0.00%
2021/01/21	2	55.05	2	55.60	56.30	0	825	0.00%
2021/01/19	3	55.00	3	54.80	54.60	0	796	0.00%
2021/01/13	0	0.00	1	61.50	60.00	-1	737	-0.14%
2021/01/08	3	60.40	2	59.70	59.30	1	679	0.15%
2021/01/07	2	58.20	0	0.00	58.40	2	645	0.31%
2021/01/06	3	57.00	2	57.90	57.10	1	637	0.16%
2021/01/05	0	0.00	13	55.85	57.80	-13	619	-2.10%
2021/01/04	18	56.95	3	57.07	57.20	15	612	2.45%
2020/12/31	4	55.25	0	0.00	55.00	4	583	0.69%
2020/12/25	0	0.00	2	53.10	52.70	-2	561	-0.36%
2020/12/17	2	52.80	0	0.00	52.30	2	607	0.33%
2020/12/16	1	53.10	0	0.00	52.70	1	611	0.16%
2020/12/10	0	0.00	10	52.65	52.50	-10	616	-1.62%
2020/12/08	2	54.20	0	0.00	54.20	2	623	0.32%
2020/12/02	1	56.50	0	0.00	56.50	1	632	0.16%
2020/11/24	1	56.40	0	0.00	56.00	1	648	0.15%
2020/11/23	1	54.50	1	54.60	54.60	0	640	0.00%
2020/11/18	0	0.00	1	55.90	55.00	-1	677	-0.15%
2020/11/17	1	54.40	0	0.00	54.50	1	679	0.15%
2020/11/10	1	53.40	0	0.00	53.10	1	742	0.13%
2020/11/09	0	0.00	1	50.60	53.70	-1	738	-0.14%
2020/10/29	0	0.00	2	47.25	47.70	-2	846	-0.24%
2020/09/25	1	50.50	0	0.00	50.20	1	1,895	0.05%
2020/09/24	0	0.00	1	55.10	53.40	-1	1,909	-0.05%
2020/09/09	2	55.45	0	0.00	56.30	2	2,320	0.09%
2020/09/03	1	60.90	1	59.60	59.10	0	2,529	0.00%
2020/09/01	3	59.47	0	0.00	59.00	3	2,645	0.11%
2020/08/31	0	0.00	5	58.90	59.40	-5	2,661	-0.19%
2020/08/28	10	58.50	0	0.00	58.60	10	2,739	0.37%
2020/08/26	0	0.00	1	57.70	58.70	-1	2,797	-0.04%
2020/08/20	3	56.60	2	57.25	56.20	1	2,942	0.03%
2020/08/19	19	63.39	24	62.31	62.00	-5	2,946	-0.17%
2020/08/14	0	0.00	2	60.50	62.20	-2	3,187	-0.06%
2020/08/13	1	62.00	0	0.00	61.50	1	3,364	0.03%
2020/08/12	1	60.90	1	60.80	61.20	0	3,500	0.00%
2020/08/11	1	61.70	13	62.01	61.90	-12	3,533	-0.34%
2020/08/10	5	64.04	2	63.25	63.10	3	3,551	0.08%
2020/08/07	2	66.55	6	66.98	66.70	-4	3,547	-0.11%
2020/08/06	3	70.10	1	67.90	67.80	2	3,630	0.06%
2020/08/05	3	67.90	0	0.00	69.30	3	3,682	0.08%
2020/08/04	0	0.00	2	68.10	67.50	-2	3,705	-0.05%
2020/08/03	1	68.00	0	0.00	67.10	1	3,754	0.03%
2020/07/30	0	0.00	2	67.70	66.80	-2	3,795	-0.05%
2020/07/29	1	65.20	0	0.00	67.40	1	3,866	0.03%
2020/07/27	1	68.90	0	0.00	69.50	1	3,896	0.03%
2020/07/24	4	68.68	1	69.10	68.80	3	3,905	0.08%
2020/07/23	2	72.80	3	73.37	71.80	-1	3,912	-0.03%
2020/07/22	6	72.10	2	71.70	71.70	4	3,936	0.10%
2020/07/21	2	70.15	0	0.00	70.00	2	3,892	0.05%
2020/07/17	4	73.83	7	73.54	69.50	-3	3,862	-0.08%
2020/07/16	5	74.00	3	74.50	75.30	2	3,786	0.05%
2020/07/14	0	0.00	5	68.20	68.50	-5	3,541	-0.14%
2020/07/10	1	67.00	0	0.00	68.10	1	3,601	0.03%
2020/07/09	1	68.00	0	0.00	67.80	1	3,601	0.03%
2020/07/07	5	69.00	0	0.00	68.80	5	3,634	0.14%
2020/07/06	1	70.00	1	69.50	70.10	0	3,701	0.00%
2020/07/03	1	69.00	0	0.00	68.60	1	3,739	0.03%
2020/07/02	11	71.00	8	71.89	70.60	3	3,803	0.08%
2020/07/01	0	0.00	4	68.38	69.90	-4	3,767	-0.11%
2020/06/29	1	62.20	0	0.00	62.50	1	3,807	0.03%
2020/06/23	1	62.60	0	0.00	62.60	1	3,973	0.03%
2020/06/22	1	63.40	0	0.00	63.40	1	4,059	0.02%
2020/06/19	1	64.70	4	64.50	64.50	-3	4,140	-0.07%
2020/06/18	5	67.50	0	0.00	66.30	5	4,164	0.12%
2020/06/17	14	67.17	0	0.00	67.60	14	4,197	0.33%
2020/06/15	0	0.00	1	64.60	62.80	-1	4,247	-0.02%
2020/06/12	16	63.52	16	63.38	65.00	0	4,313	0.00%
2020/06/10	0	0.00	5	68.12	69.90	-5	4,380	-0.11%
2020/06/09	8	67.15	9	67.80	65.70	-1	4,398	-0.02%
2020/06/08	2	74.05	0	0.00	73.00	2	4,344	0.05%
2020/06/04	16	75.95	25	75.32	73.50	-9	4,438	-0.20%
2020/06/03	10	74.73	0	0.00	73.80	10	4,378	0.23%
2020/06/02	1	74.40	1	73.20	72.10	0	4,365	0.00%
2020/06/01	1	75.00	1	74.30	73.80	0	4,368	0.00%
2020/05/29	0	0.00	1	73.30	73.80	-1	4,379	-0.02%
2020/05/28	1	72.30	1	71.80	72.20	0	4,392	0.00%
2020/05/27	2	75.50	2	75.10	73.00	0	4,437	0.00%
2020/05/26	3	74.43	22	74.49	74.90	-19	4,450	-0.43%
2020/05/25	1	73.40	0	0.00	74.60	1	4,551	0.02%
2020/05/22	1	74.30	1	73.40	71.00	0	4,608	0.00%
2020/05/21	2	73.80	3	74.77	75.50	-1	4,741	-0.02%
2020/05/20	9	71.31	11	71.86	71.50	-2	4,852	-0.04%
2020/05/19	11	67.28	11	67.46	68.70	0	4,954	0.00%
2020/05/18	4	63.68	3	63.77	63.20	1	5,033	0.02%
2020/05/14	3	66.13	4	66.40	64.50	-1	5,059	-0.02%
2020/05/13	3	67.93	2	67.90	68.00	1	5,074	0.02%
2020/05/12	14	66.53	14	69.26	70.10	0	5,061	0.00%
2020/05/11	3	66.93	4	66.40	65.60	-1	5,073	-0.02%
2020/05/08	1	64.60	1	65.70	65.70	0	5,099	0.00%
2020/05/07	9	65.13	9	66.13	66.10	0	5,126	0.00%
2020/05/05	14	64.70	14	65.91	64.20	0	5,346	0.00%
2020/05/04	0	0.00	15	63.28	62.90	-15	5,361	-0.28%
2020/04/30	21	65.71	4	64.15	64.20	17	5,439	0.31%
2020/04/29	0	0.00	0.2	64.00	63.30	-0.2	5,537	0.00%
2020/04/28	0	0.00	3	64.20	63.40	-3	5,574	-0.05%
2020/04/27	5	63.20	2	62.50	64.30	3	5,709	0.05%
2020/04/24	0	0.00	1	60.60	60.60	-1	5,701	-0.02%
2020/04/21	22	63.84	23	63.39	62.00	-1	5,838	-0.02%
2020/04/15	1	63.20	1	63.50	63.60	0	6,290	0.00%
2020/04/14	3	61.57	1	61.70	61.40	2	6,422	0.03%
2020/04/10	5	59.06	5	59.16	60.50	0	6,439	0.00%
2020/04/09	18	60.26	17	60.41	59.10	1	6,428	0.02%
2020/04/08	0	0.00	7	59.27	58.50	-7	6,326	-0.11%
2020/04/07	9	58.82	10	58.34	59.00	-1	6,280	-0.02%
2020/04/06	11	54.11	6	53.23	56.40	5	6,211	0.08%
2020/04/01	2	51.00	1	51.00	51.30	1	6,123	0.02%
2020/03/31	19	49.73	17	49.83	49.45	2	6,107	0.03%
2020/03/30	5	46.45	10	46.19	48.45	-5	6,018	-0.08%
2020/03/27	14	49.35	9	48.94	47.10	5	5,993	0.08%
2020/03/26	44	45.26	46	45.87	47.75	-2	5,868	-0.03%
2020/03/25	12	44.20	11	44.30	43.45	1	5,762	0.02%
2020/03/24	3	41.15	1	41.10	41.60	2	5,666	0.04%
2020/03/23	3	38.55	4	37.43	37.90	-1	5,622	-0.02%
2020/03/19	2	40.68	3	40.05	40.05	-1	5,563	-0.02%
2020/03/18	3	45.48	2	45.65	44.50	1	5,515	0.02%
2020/03/17	15	47.10	15	47.09	44.85	0	5,438	0.00%
2020/03/16	2	54.70	6	52.98	49.80	-4	5,348	-0.07%
2020/03/13	18	52.33	13	53.05	55.30	5	5,276	0.09%
2020/03/12	0	0.00	4	58.40	55.50	-4	5,162	-0.08%
2020/03/11	1	61.80	1	61.60	60.70	0	5,051	0.00%
2020/03/10	1	64.90	0	0.00	65.20	1	4,978	0.02%
2020/03/09	0	0.00	1	66.30	63.60	-1	4,903	-0.02%
2020/03/04	0	0.00	1	70.30	70.10	-1	4,768	-0.02%
2020/03/03	21	73.16	0	0.00	71.20	21	4,738	0.44%
2020/03/02	1	70.40	1	71.20	71.10	0	4,693	0.00%
2020/02/27	2	71.50	2	75.00	70.20	0	4,637	0.00%
2020/02/26	1	77.80	21	76.74	73.70	-20	4,569	-0.44%
2020/02/25	11	79.01	4	77.80	77.60	7	4,464	0.16%
2020/02/24	5	80.04	76	78.38	78.00	-71	4,310	-1.65%
2020/02/21	15	84.81	12	85.04	82.60	3	4,194	0.07%
2020/02/20	23	83.13	23	82.90	85.00	0	3,978	0.00%
2020/02/19	14	79.42	9	79.01	79.00	5	3,731	0.13%
2020/02/18	12	75.99	70	74.04	74.60	-58	3,429	-1.69%
2020/02/17	71	72.60	6	73.62	72.10	65	3,200	2.03%
2020/02/14	1	70.00	0	0.00	73.20	1	3,157	0.03%
2020/02/13	0	0.00	7	71.13	71.20	-7	3,082	-0.23%
2020/02/12	6	74.35	5	73.50	73.70	1	3,017	0.03%
2020/02/11	45	72.71	0	0.00	72.20	45	2,930	1.54%
2020/02/10	2	70.40	0	0.00	71.50	2	2,839	0.07%
2020/02/07	2	75.00	6	75.20	72.30	-4	2,770	-0.14%
2020/02/06	2	75.70	4	75.00	76.00	-2	2,679	-0.07%
2020/02/05	3	74.60	0	0.00	74.50	3	2,541	0.12%
2020/02/04	1	72.30	0	0.00	71.70	1	2,382	0.04%
2020/02/03	2	69.10	0	0.00	68.90	2	2,271	0.09%
2020/01/31	4	71.38	3	71.73	72.60	1	2,169	0.05%
2020/01/30	0	0.00	1	80.00	77.40	-1	2,006	-0.05%
2020/01/20	6	83.72	5	82.82	86.00	1	1,936	0.05%
2020/01/17	1	78.00	0	0.00	79.00	1	1,749	0.06%
2020/01/16	2	79.80	1	79.00	78.90	1	1,688	0.06%
2020/01/15	3	78.80	1	78.70	79.90	2	1,601	0.12%
2020/01/13	28	76.63	1.1	75.27	78.00	26.9	1,434	1.87%
2020/01/09	1	69.00	0	0.00	71.20	1	1,164	0.09%
2020/01/08	0	0.00	1	70.90	70.90	-1	1,002	-0.10%
2020/01/07	0	0.00	1	62.70	64.50	-1	730	-0.14%
2020/01/03	0	0.00	1	56.70	58.00	-1	484	-0.21%
2020/01/02	2	53.80	0	0.00	56.30	2	428	0.47%
2019/12/19	0	0.00	1	46.35	46.15	-1	174	-0.57%
2019/11/26	1	45.25	0	0.00	45.05	1	127	0.78%
2019/11/25	0	0.00	3	44.10	45.05	-3	121	-2.47%
2019/11/21	3	42.85	0	0.00	43.00	3	100	3.00%
2019/10/30	0	0.00	1	40.00	40.20	-1	96	-1.03%
2019/07/29	1	44.00	0	0.00	44.50	1	103	0.96%
2019/07/08	0	0.00	2	45.20	45.10	-2	103	-1.93%
2019/06/19	0	0.00	1	43.95	44.60	-1	121	-0.82%
2019/06/17	0	0.00	1	45.40	44.00	-1	123	-0.81%
2019/06/14	1	45.05	0	0.00	44.80	1	125	0.80%
2019/04/30	3	44.30	0	0.00	44.35	3	218	1.37%
2019/04/01	0	0.00	2	46.85	47.00	-2	190	-1.05%
2019/03/27	2	45.65	0	0.00	45.65	2	181	1.10%
2019/03/26	0	0.00	1	45.70	45.70	-1	181	-0.55%
2019/03/08	1	47.15	0	0.00	47.20	1	153	0.65%
2019/02/19	3	41.85	3	42.50	41.85	0	105	0.00%
2019/02/15	3	40.65	0	0.00	40.65	3	94	3.16%
2019/02/14	0	0.00	13	41.34	40.90	-13	91	-14.25%
2019/02/13	10	39.95	0	0.00	40.50	10	79	12.53%
2018/11/22	0	0.00	1	36.70	36.50	-1	254	-0.39%
2018/11/21	0	0.00	3	36.50	36.45	-3	259	-1.16%
2018/11/19	4	36.20	0	0.00	36.70	4	260	1.54%
2018/09/10	0	0.00	3	50.80	50.60	-3	630	-0.48%
2018/08/02	0	0.00	1	49.50	49.15	-1	590	-0.17%
2018/08/01	1	51.20	0	0.00	50.60	1	587	0.17%
2018/07/31	2	51.20	1	50.70	51.60	1	582	0.17%
2018/07/26	0	0.00	11	53.08	52.90	-11	558	-1.97%
2018/07/25	4	52.80	0	0.00	51.60	4	517	0.77%
2018/07/24	1	52.00	0	0.00	52.50	1	489	0.20%
2018/07/16	2	50.00	0	0.00	49.85	2	465	0.43%
2018/07/12	0	0.00	1	50.30	50.90	-1	460	-0.22%
2018/07/06	0	0.00	1	48.45	48.55	-1	499	-0.20%
2018/07/02	1	50.80	0	0.00	51.00	1	484	0.21%
2018/06/29	1	49.70	0	0.00	51.90	1	450	0.22%
2018/06/08	10	49.50	10	48.10	48.00	0	330	0.00%
2018/05/31	0	0.00	2	45.23	45.05	-2	324	-0.62%
2018/05/30	1	45.05	1	45.30	45.05	0	326	0.00%
2018/05/29	2	45.68	0	0.00	45.60	2	324	0.62%
2018/04/18	0	0.00	1	45.30	45.00	-1	651	-0.15%
2018/04/12	2	48.95	3	48.65	48.40	-1	634	-0.16%
2018/04/11	2	47.30	0	0.00	47.30	2	588	0.34%
2018/03/26	0	0.00	1	44.70	44.50	-1	557	-0.18%
2018/02/27	0	0.00	1	43.55	43.55	-1	513	-0.19%
2018/02/21	2	42.20	0	0.00	42.70	2	499	0.40%
2018/01/18	1	46.00	0	0.00	45.15	1	403	0.25%
2018/01/16	4	45.96	6	45.89	45.95	-2	353	-0.57%
2018/01/15	2	43.80	0	0.00	45.90	2	313	0.64%
2018/01/04	0	0.00	3	39.30	39.10	-3	200	-1.50%
2018/01/02	3	39.15	0	0.00	39.00	3	213	1.40%