高力 (8996)-永豐金-天母券商分點個股進出

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)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
319人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/31	2	490.50	2	496.00	500.00	0	8,643	0.00%
2024/05/30	13	510.62	7.1	511.06	501.00	6	8,755	0.07%
2024/05/29	1	497.97	1	500.00	498.50	0	8,844	0.00%
2024/05/28	19	501.71	20	495.05	496.00	-1	8,986	-0.01%
2024/05/27	7.2	518.44	6	511.50	511.00	1.2	9,008	0.01%
2024/05/24	10	475.40	7.1	482.34	495.00	2.9	8,963	0.03%
2024/05/23	0	0.00	7	460.50	478.00	-7	8,898	-0.08%
2024/05/22	0	0.00	1	442.00	439.00	-1	8,921	-0.01%
2024/05/21	2	431.75	0	0.00	436.00	2	9,010	0.02%
2024/05/20	1.1	427.32	0	0.00	427.00	1.1	9,061	0.01%
2024/05/16	2.1	439.79	0	0.00	437.00	2.1	9,299	0.02%
2024/05/13	0	0.00	0.1	420.50	424.00	-0.1	10,027	0.00%
2024/05/10	0	0.00	3.2	427.97	422.50	-3.2	10,277	-0.03%
2024/05/09	3.1	421.19	1	430.00	425.00	2.1	10,370	0.02%
2024/05/08	0.1	402.00	0	0.00	414.50	0.1	10,352	0.00%
2024/05/07	1	410.00	17.3	406.83	409.00	-16.3	10,364	-0.16%
2024/05/06	0.1	410.00	5	408.50	412.00	-4.9	10,327	-0.05%
2024/05/03	14	438.04	8	422.81	417.00	6	10,210	0.06%
2024/05/02	33.1	425.57	26	421.44	423.00	7.1	10,002	0.07%
2024/04/30	23.1	410.55	14	424.46	433.00	9.1	9,750	0.09%
2024/04/29	10	392.45	8	390.25	394.00	2	9,490	0.02%
2024/04/26	2	379.00	5	388.40	383.50	-3	9,403	-0.03%
2024/04/25	22.2	368.80	20	365.50	368.00	2.2	9,117	0.02%
2024/04/24	1	360.50	14.1	359.74	361.50	-13.1	8,882	-0.15%
2024/04/23	6.3	335.77	3	329.00	329.00	3.3	8,794	0.04%
2024/04/22	20	336.00	0.2	345.00	333.50	19.8	8,706	0.23%
2024/04/19	0.3	354.33	8.1	342.06	351.50	-7.8	8,566	-0.09%
2024/04/18	0.2	359.00	615	363.84	364.00	-614.8	8,370	-7.34%	大賣/鉅額交易
2024/04/17	1.2	339.42	14	346.11	335.00	-12.8	8,264	-0.15%
2024/04/16	1	325.00	1.1	326.50	327.00	-0.1	8,202	0.00%
2024/04/15	287	339.05	7.2	340.38	337.50	279.8	8,160	3.43%	大買/鉅額交易
2024/04/12	12.1	352.53	42	361.39	360.00	-29.9	8,099	-0.37%
2024/04/11	191.2	349.14	1	355.00	356.00	190.2	8,023	2.37%	大買/鉅額交易
2024/04/10	0	358.50	0	0.00	353.50	0	7,984	0.00%
2024/04/09	2.2	359.95	0	0.00	359.50	2.2	7,943	0.03%
2024/04/08	43	374.29	2	372.00	367.50	41	7,816	0.52%
2024/04/03	31	362.92	40	366.63	364.00	-9	7,714	-0.12%
2024/04/02	26	367.71	25	369.44	362.00	1	7,618	0.01%
2024/04/01	18	370.36	17	367.00	363.00	1	7,532	0.01%
2024/03/29	121	373.22	33.1	374.12	366.00	88	7,476	1.18%	大買/
2024/03/28	58	375.64	9	378.06	379.00	49	7,368	0.67%
2024/03/27	44	371.51	47	378.06	383.00	-3	7,262	-0.04%
2024/03/26	6.1	380.24	6	382.92	370.00	0.1	7,045	0.00%
2024/03/25	11	389.73	9.1	388.38	390.50	1.9	6,684	0.03%
2024/03/22	5.1	379.30	10	376.55	387.50	-5	6,343	-0.08%
2024/03/21	4	336.86	202.2	340.63	352.50	-198.1	6,142	-3.23%	大賣/鉅額交易
2024/03/20	151	326.69	103	329.37	320.50	48	5,904	0.81%	大買/大賣/
2024/03/19	3	323.17	3	324.33	318.50	0	5,723	0.00%
2024/03/18	3.1	315.63	13	323.96	327.00	-9.9	5,589	-0.18%
2024/03/15	1	303.00	0.1	300.00	297.50	1	5,423	0.02%
2024/03/14	17	298.06	17	297.59	298.50	0	5,490	0.00%
2024/03/13	89.1	294.90	4.2	298.37	305.00	84.9	5,573	1.52%
2024/03/12	15	318.74	85.1	312.81	315.00	-70.1	5,577	-1.26%
2024/03/11	67.1	308.95	211.2	299.55	313.50	-144.1	5,346	-2.70%	大賣/鉅額交易
2024/03/08	261.1	288.10	52.3	296.15	288.50	208.8	5,180	4.03%	大買/鉅額交易
2024/03/07	40.2	305.14	27.2	306.21	302.00	13	5,081	0.26%
2024/03/06	32.2	313.65	32.1	315.49	308.00	0.1	4,916	0.00%
2024/03/05	2.2	299.56	3.2	300.38	300.00	-1	4,700	-0.02%
2024/03/04	29.2	305.61	35	298.97	296.00	-5.8	4,638	-0.12%
2024/03/01	4	284.75	8.7	292.41	292.50	-4.7	4,476	-0.10%
2024/02/29	3.1	272.63	7.1	276.11	277.50	-4	4,336	-0.09%
2024/02/27	1.1	267.26	0	0.00	261.50	1.1	4,313	0.02%
2024/02/26	4	273.25	4	268.75	264.50	0	4,310	0.00%
2024/02/23	39.1	273.25	0.4	272.00	270.00	38.7	4,285	0.90%
2024/02/22	2	278.75	0	279.50	277.00	2	4,293	0.05%
2024/02/21	1	272.50	6	269.67	270.50	-5	4,302	-0.12%
2024/02/20	2	273.74	0.1	270.13	274.00	1.9	4,532	0.04%
2024/02/19	10	285.47	1	292.34	279.50	9	4,566	0.20%
2024/02/16	7.1	286.27	15	290.73	287.00	-7.9	4,632	-0.17%
2024/02/15	15	275.20	13	277.12	275.50	2	4,506	0.04%
2024/02/05	13	272.96	21.1	271.82	273.00	-8	4,356	-0.18%
2024/02/02	11	248.32	10	256.65	261.50	1	4,015	0.02%
2024/02/01	3.3	238.23	58	234.91	238.50	-54.7	3,830	-1.43%
2024/01/31	1	227.03	3.3	227.95	227.00	-2.3	3,797	-0.06%
2024/01/30	5	233.00	2.1	234.02	232.00	2.9	3,819	0.08%
2024/01/29	5	232.50	20.1	230.88	232.50	-15.1	3,840	-0.39%
2024/01/26	3	223.00	7	224.07	224.00	-4	3,820	-0.10%
2024/01/25	1.1	225.36	1	222.00	221.00	0.1	3,850	0.00%
2024/01/24	31.1	227.27	0	0.00	225.50	31.1	3,877	0.80%
2024/01/23	8.1	233.83	4	234.25	230.50	4.1	3,916	0.10%
2024/01/22	2	225.75	3	224.17	229.00	-1	3,857	-0.03%
2024/01/18	1	213.00	0	0.00	209.00	1	3,936	0.03%
2024/01/17	0	212.00	0	0.00	211.50	0	4,030	0.00%
2024/01/16	10	220.50	10	217.50	217.50	0	4,127	0.00%
2024/01/12	4	217.13	4	214.88	214.50	0	4,387	0.00%
2024/01/11	10	216.00	5	219.00	219.00	5	4,506	0.11%
2024/01/10	6	210.50	3	212.00	210.00	3	4,587	0.07%
2024/01/09	4	212.50	0	0.00	212.50	4	4,756	0.08%
2024/01/04	18	216.33	9	217.28	216.00	9	5,374	0.17%
2023/12/29	0	0.00	1	223.50	223.00	-1	5,501	-0.02%
2023/12/28	1	221.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	224.50	0	0.00	224.00	1	5,574	0.02%
2023/12/26	3	227.83	2	228.00	228.00	1	5,607	0.02%
2023/12/25	3	223.17	0	0.00	222.00	3	5,629	0.05%
2023/12/22	0	0.00	1	222.50	223.00	-1	5,688	-0.02%
2023/12/21	1	217.50	0	0.00	218.50	1	5,785	0.02%
2023/12/20	23.1	215.61	0	0.00	215.50	23.1	5,832	0.40%
2023/12/19	2	221.00	2	217.50	218.00	0	5,847	0.00%
2023/12/18	0.1	222.00	0	0.00	219.50	0.1	5,842	0.00%
2023/12/15	10.1	223.00	0	0.00	222.50	10.1	5,848	0.17%
2023/12/14	0	0.00	1	226.00	222.50	-1	5,885	-0.02%
2023/12/13	15	228.33	10	228.00	227.50	5	5,851	0.09%
2023/12/12	31	230.03	0	0.00	229.00	31	5,862	0.53%
2023/12/11	22	234.66	20	234.00	234.00	2	5,839	0.03%
2023/12/08	4.1	254.12	1	249.00	248.00	3.1	5,772	0.05%
2023/12/07	10.1	264.12	8	264.00	263.00	2.1	5,651	0.04%
2023/12/06	1	261.99	3	258.50	256.50	-2	5,482	-0.04%
2023/12/04	3	249.67	4	254.50	254.00	-1	5,378	-0.02%
2023/11/30	2.1	249.92	3	250.00	247.00	-0.9	5,408	-0.02%
2023/11/29	0.1	252.50	1	262.50	251.00	-1	5,432	-0.02%
2023/11/28	1	255.00	1	252.50	256.50	0	5,438	0.00%
2023/11/27	0	0.00	5	254.70	253.50	-5	5,440	-0.09%
2023/11/24	1	253.00	3	253.67	254.50	-2	5,412	-0.04%
2023/11/22	2	244.75	17	251.00	251.50	-15	5,305	-0.28%
2023/11/21	19.1	243.17	1	243.00	243.00	18.1	5,261	0.34%
2023/11/20	32	247.53	20	252.25	247.00	12	5,271	0.23%
2023/11/17	95	247.25	104	253.44	253.50	-9	5,198	-0.17%	大賣/
2023/11/16	1	238.00	3	240.17	239.50	-2	4,970	-0.04%
2023/11/15	33	231.27	52	236.97	231.00	-19	4,856	-0.39%
2023/11/14	1	220.00	22	220.66	221.00	-21	4,744	-0.44%
2023/11/13	4	212.50	5	215.40	211.50	-1	4,780	-0.02%
2023/11/10	1	212.50	0	0.00	212.50	1	4,803	0.02%
2023/11/09	41	215.88	1	216.00	216.00	40	4,821	0.83%
2023/11/08	3	223.17	5	225.00	220.50	-2	4,831	-0.04%
2023/11/07	4	222.50	0	218.50	218.00	4	4,835	0.08%
2023/11/06	5.1	220.66	7	219.36	221.00	-1.9	4,959	-0.04%
2023/11/03	6	216.67	3	218.17	212.50	3	4,903	0.06%
2023/11/02	2	213.75	3	216.33	213.50	-1	4,875	-0.02%
2023/11/01	1	210.00	1	212.50	211.50	0	4,836	0.00%
2023/10/31	1	213.00	0	212.00	209.00	1	4,805	0.02%
2023/10/27	7.1	219.78	3	219.67	221.00	4.1	4,695	0.09%
2023/10/26	13	227.04	8	225.75	225.50	5	4,623	0.11%
2023/10/25	15	230.43	13	234.27	230.00	2	4,563	0.04%
2023/10/23	7	224.79	7	227.57	224.00	0	4,366	0.00%
2023/10/20	13	225.31	11.2	225.16	223.00	1.8	4,390	0.04%
2023/10/19	8	234.56	4	232.12	231.00	4	4,407	0.09%
2023/10/18	1	251.88	0	0.00	243.00	1	4,415	0.02%
2023/10/17	13	258.19	8	255.32	255.50	5	4,444	0.11%
2023/10/16	21	267.21	16	269.91	259.50	5	4,496	0.11%
2023/10/13	21	299.81	13	307.58	288.00	8	4,322	0.19%
2023/10/12	10	310.10	8.7	314.99	320.00	1.3	4,119	0.03%
2023/10/11	0	0.00	5	288.00	291.00	-5	3,866	-0.13%
2023/10/06	2	275.50	1	279.50	278.00	1	3,777	0.03%
2023/10/05	4	281.50	0	0.00	277.50	4	3,752	0.11%
2023/10/04	2	283.50	2	285.00	283.00	0	3,715	0.00%
2023/10/03	1	300.00	0	0.00	292.50	1	3,667	0.03%
2023/10/02	11	301.50	11	297.45	296.50	0	3,616	0.00%
2023/09/28	3	301.33	5	297.10	296.50	-2	3,557	-0.06%
2023/09/27	3	292.83	1	293.00	297.00	2	3,506	0.06%
2023/09/26	2	298.75	3	296.83	294.50	-1	3,588	-0.03%
2023/09/25	11	277.05	11	270.09	282.50	0	3,598	0.00%
2023/09/22	2	263.75	1	270.00	270.00	1	3,634	0.03%
2023/09/21	0	0.00	1	260.00	261.00	-1	3,633	-0.03%
2023/09/20	2	263.50	2	261.00	262.50	0	3,677	0.00%
2023/09/19	2.2	267.45	0	0.00	265.00	2.2	3,795	0.06%
2023/09/18	0	0.00	1	273.50	273.00	-1	3,799	-0.03%
2023/09/15	2.2	271.66	1	271.00	271.00	1.2	3,800	0.03%
2023/09/14	0	0.00	0	272.00	269.50	0	3,758	0.00%
2023/09/13	0.6	273.92	0	0.00	273.50	0.6	3,717	0.02%
2023/09/12	0.1	289.00	0	0.00	277.50	0.1	3,651	0.00%
2023/09/11	0	300.00	0	0.00	295.00	0	3,616	0.00%
2023/09/07	1	307.00	1	307.50	307.00	0	3,601	0.00%
2023/09/06	1	308.50	1	314.50	307.50	0	3,609	0.00%
2023/09/05	4	314.38	4	315.63	316.00	0	3,610	0.00%
2023/09/04	2	300.24	2	301.00	298.00	0	3,559	0.00%
2023/09/01	2	314.50	2	316.25	309.50	0	3,660	0.00%
2023/08/31	5	316.00	5	309.00	308.50	0	3,669	0.00%
2023/08/30	1	312.00	1	313.50	315.50	0	3,705	0.00%
2023/08/29	1	301.50	0	0.00	301.00	1	3,871	0.03%
2023/08/28	13	301.53	13	299.04	298.50	0	4,067	0.00%
2023/08/25	2	303.74	2	310.75	302.50	0	4,121	0.00%
2023/08/24	1.1	318.55	1	317.00	315.00	0.1	4,235	0.00%
2023/08/22	2	313.00	2	315.00	309.50	0	4,523	0.00%
2023/08/21	0	308.50	0	0.00	308.50	0	4,546	0.00%
2023/08/18	0	306.75	4	319.50	309.00	-4	4,661	-0.09%
2023/08/16	4	294.75	1	293.00	302.50	3	4,689	0.06%
2023/08/15	1	297.00	0	0.00	290.00	1	4,816	0.02%
2023/08/14	1	286.98	1	283.00	282.50	0	4,903	0.00%
2023/08/11	1.1	290.65	1	293.00	292.00	0.1	4,850	0.00%
2023/08/10	3.2	313.55	3	306.83	297.00	0.2	4,805	0.00%
2023/08/09	0.1	330.00	0	0.00	330.00	0.1	4,726	0.00%
2023/08/08	0.1	333.50	0	0.00	321.50	0.1	4,770	0.00%
2023/08/02	1	320.00	1	341.50	316.50	0	4,980	0.00%
2023/08/01	1	340.00	0	0.00	339.50	1	5,135	0.02%
2023/07/25	14.1	411.46	14	412.54	397.50	0.1	5,388	0.00%
2023/07/24	5	443.50	4.1	432.12	420.50	1	5,295	0.02%
2023/07/21	1	409.00	5	407.90	421.00	-4	5,228	-0.08%
2023/07/20	5	397.50	1	385.50	383.00	4	5,159	0.08%
2023/07/19	13.1	389.23	14	383.32	391.00	-1	5,076	-0.02%
2023/07/05	0	0.00	8	364.00	346.50	-8	5,422	-0.15%
2023/07/04	10	381.35	12	374.96	372.00	-2	5,434	-0.04%
2023/07/03	12	361.79	6	358.33	372.00	6	5,292	0.11%
2023/06/30	22	331.73	18	312.61	338.50	4	5,151	0.08%
2023/06/29	21	316.05	21.1	310.09	317.00	-0.1	5,054	0.00%
2023/06/27	6.1	315.98	7	320.21	306.50	-1	4,955	-0.02%
2023/06/26	10	330.25	9	322.33	340.00	1	4,926	0.02%
2023/06/13	0	0.00	1	304.00	306.00	-1	5,249	-0.02%
2023/06/09	0	0.00	1	293.50	292.50	-1	5,220	-0.02%
2023/06/07	9	283.72	13	279.31	280.50	-4	5,172	-0.08%
2023/06/06	1	272.00	1	274.00	266.50	0	5,029	0.00%
2023/06/05	2	268.50	0	0.00	267.50	2	4,959	0.04%
2023/06/02	12	274.17	10	275.40	270.50	2	4,884	0.04%
2023/06/01	13	266.00	12	264.42	264.00	1	4,681	0.02%
2023/05/30	2	255.25	1	254.50	253.50	1	4,491	0.02%
2023/05/26	0	0.00	2	262.00	268.50	-2	4,468	-0.04%
2023/05/24	0	0.00	0.1	242.50	242.50	-0.1	4,672	0.00%
2023/05/23	1	237.00	2	238.75	243.50	-1	4,606	-0.02%
2023/05/22	7	228.14	9	229.00	230.00	-2	4,495	-0.04%
2023/05/19	11	228.95	10	229.60	225.50	1	4,627	0.02%
2023/05/18	5	218.70	2	224.25	223.50	3	4,574	0.07%
2023/05/12	2	215.50	2	211.25	215.50	0	5,211	0.00%
2023/05/10	2	210.50	2	210.75	212.00	0	5,851	0.00%
2023/05/09	7	210.14	7	209.71	207.50	0	5,973	0.00%
2023/05/08	11.1	207.39	12	209.46	208.00	-0.9	5,994	-0.02%
2023/05/05	6	198.50	5	198.90	198.00	1	6,034	0.02%
2023/05/04	7	197.14	7	198.57	198.50	0	6,257	0.00%
2023/05/02	2	204.75	2	204.00	205.50	0	7,018	0.00%
2023/04/28	5	198.50	3	199.67	198.50	2	7,431	0.03%
2023/04/27	5	193.70	5	194.00	196.00	0	7,850	0.00%
2023/04/26	6	192.67	8	195.00	195.50	-2	8,020	-0.02%
2023/04/25	1	195.50	0	0.00	190.50	1	8,054	0.01%
2023/04/24	3	202.50	3	204.17	201.00	0	8,208	0.00%
2023/04/20	3	217.33	0	0.00	210.00	3	8,548	0.04%
2023/04/18	3	235.17	3	240.83	228.50	0	8,905	0.00%
2023/04/17	3	248.50	0	0.00	241.00	3	9,058	0.03%
2023/04/14	0	0.00	2	252.00	252.00	-2	9,109	-0.02%
2023/04/07	7	235.29	0	0.00	236.50	7	10,649	0.07%
2023/03/31	0	0.00	1	233.00	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/27	5	220.10	4	220.25	223.00	1	12,122	0.01%
2023/03/23	5	223.50	4	223.38	222.50	1	12,378	0.01%
2023/03/21	1	241.00	1	243.00	240.50	0	12,444	0.00%
2023/03/14	1	217.00	3	213.67	216.00	-2	13,305	-0.02%
2023/03/10	0	0.00	2	230.49	220.50	-2	13,587	-0.01%
2023/03/03	0	0.00	1	233.50	234.00	-1	15,128	-0.01%
2023/03/02	1	246.00	1	245.00	241.00	0	15,599	0.00%
2023/03/01	10	245.50	9	245.72	244.50	1	15,637	0.01%
2023/02/24	0	0.00	6	239.67	239.00	-6	15,651	-0.04%
2023/02/23	8	235.25	4.1	236.39	234.00	3.9	16,017	0.02%
2023/02/22	9	242.83	9	237.67	242.00	0	15,983	0.00%
2023/02/21	1	236.50	3	236.83	239.00	-2	16,267	-0.01%
2023/02/20	2	233.50	3	233.50	236.00	-1	16,383	-0.01%
2023/02/17	6	238.17	6	239.17	232.50	0	16,529	0.00%
2023/02/16	2	238.25	2	236.25	240.00	0	16,582	0.00%
2023/02/15	12	236.04	9	237.17	234.50	3	16,915	0.02%
2023/02/14	10	236.10	11	234.91	233.50	-1	17,106	-0.01%
2023/02/13	7	235.79	7	235.07	237.00	0	17,575	0.00%
2023/02/10	28	235.20	28	231.11	229.00	0	18,189	0.00%
2023/02/09	52	232.46	53	230.28	230.00	-1	18,423	-0.01%
2023/02/08	51	221.79	50	220.73	219.00	1	18,190	0.01%
2023/02/07	5	217.80	5	217.40	217.00	0	18,165	0.00%
2023/02/06	1	215.50	1	211.50	217.50	0	18,269	0.00%
2023/02/03	3	217.33	3	215.50	212.50	0	18,329	0.00%
2023/02/02	7	216.21	3	214.67	214.00	4	18,361	0.02%
2023/02/01	9	215.72	14	216.32	212.50	-5	18,399	-0.03%
2023/01/31	45	202.37	44	209.78	212.50	1	18,251	0.01%
2023/01/30	21	209.19	17	207.88	200.00	4	18,022	0.02%
2023/01/17	53	194.88	59	198.38	205.50	-6	17,738	-0.03%
2023/01/16	18	182.97	20	183.75	187.00	-2	17,413	-0.01%
2023/01/13	1	180.50	2	181.50	180.00	-1	17,381	-0.01%
2023/01/12	5	182.90	4	184.00	180.00	1	17,521	0.01%
2023/01/11	33	187.85	39	186.96	186.00	-6	17,472	-0.03%
2023/01/09	4	186.00	4	185.25	183.00	0	17,679	0.00%
2023/01/06	13	184.65	18	183.86	183.50	-5	17,642	-0.03%
2023/01/05	15	184.73	5	182.00	179.00	10	17,648	0.06%
2023/01/04	21	189.40	18	190.28	186.00	3	17,784	0.02%
2023/01/03	15	183.63	15	184.00	193.50	0	17,906	0.00%
2022/12/30	47	185.38	43	185.15	188.00	4	18,202	0.02%
2022/12/29	33	173.86	33	170.00	179.50	0	18,410	0.00%
2022/12/28	17	171.91	17	171.82	171.50	0	18,224	0.00%
2022/12/27	2	172.50	2	174.50	172.50	0	18,331	0.00%
2022/12/26	16	179.75	16	180.78	174.00	0	18,266	0.00%
2022/12/23	34	179.46	37	178.49	183.50	-3	18,174	-0.02%
2022/12/22	41	174.55	41	174.04	171.00	0	17,821	0.00%
2022/12/21	4	169.63	5	170.40	167.50	-1	17,658	-0.01%
2022/12/20	20	177.90	22	176.61	168.00	-2	17,592	-0.01%
2022/12/19	12	172.33	12	171.17	171.50	0	17,281	0.00%
2022/12/16	2	173.25	3	172.83	169.00	-1	17,330	-0.01%
2022/12/15	18	179.50	15	180.17	178.50	3	17,300	0.02%
2022/12/14	28	165.84	28	171.63	178.50	0	17,038	0.00%
2022/12/13	5	164.00	5	164.50	162.50	0	16,940	0.00%
2022/12/12	6	172.83	6	171.50	166.00	0	16,904	0.00%
2022/12/09	27	175.30	26	174.56	171.00	1	16,826	0.01%
2022/12/08	5	169.10	2	169.25	171.00	3	16,541	0.02%
2022/12/07	6	161.67	8	162.13	164.00	-2	16,413	-0.01%
2022/12/06	1	167.00	1	164.00	166.50	0	16,349	0.00%
2022/12/05	6	168.08	7	168.36	166.50	-1	16,450	-0.01%
2022/12/02	7	168.07	11	167.86	165.00	-4	16,512	-0.02%
2022/12/01	8	165.69	10	167.35	167.00	-2	16,564	-0.01%
2022/11/30	22.1	165.16	24	165.52	162.50	-1.9	16,455	-0.01%
2022/11/29	11	162.00	8	161.81	159.00	3	16,244	0.02%
2022/11/28	9	161.78	6	161.42	164.00	3	16,447	0.02%
2022/11/25	18	165.53	18	166.17	161.50	0	16,665	0.00%
2022/11/24	23	153.61	24	155.02	163.00	-1	16,443	-0.01%
2022/11/23	19	149.03	14	149.00	148.50	5	16,101	0.03%
2022/11/22	13	145.92	13	147.77	146.50	0	16,075	0.00%
2022/11/21	30	154.07	31	155.31	150.50	-1	16,110	-0.01%
2022/11/18	2	149.50	11	152.00	146.00	-9	15,705	-0.06%
2022/11/17	17	151.32	18	151.42	152.50	-1	15,663	-0.01%
2022/11/16	9	144.22	8	146.88	150.50	1	15,234	0.01%
2022/11/15	9	147.17	9	148.50	146.50	0	15,095	0.00%
2022/11/14	0	0.00	2	148.25	149.50	-2	15,105	-0.01%
2022/11/11	27	145.07	26	143.54	145.00	1	15,192	0.01%
2022/11/10	20	138.03	19	138.03	136.50	1	14,882	0.01%
2022/11/09	22	150.73	26	148.27	138.50	-4	14,565	-0.03%
2022/11/08	59	148.79	43	149.27	141.00	16	13,981	0.11%
2022/11/07	33	137.89	34	138.93	146.00	-1	13,448	-0.01%
2022/11/04	19	129.50	22	132.41	133.00	-3	13,181	-0.02%
2022/11/03	5	120.10	6	121.25	121.00	-1	12,956	-0.01%
2022/11/02	5	120.80	8	121.31	119.50	-3	12,825	-0.02%
2022/11/01	12	118.71	10	119.15	120.00	2	12,621	0.02%
2022/10/31	4	119.88	3	118.83	117.00	1	12,485	0.01%
2022/10/28	2	113.75	3	114.00	113.00	-1	12,307	-0.01%
2022/10/27	10	107.50	15	113.67	115.50	-5	12,127	-0.04%
2022/10/26	15	104.90	15	102.17	105.00	0	11,987	0.00%
2022/10/25	1	104.50	1	103.50	105.00	0	12,115	0.00%
2022/10/24	41	112.88	42	108.42	108.00	-1	12,028	-0.01%
2022/10/21	14	112.14	14	112.29	111.50	0	11,999	0.00%
2022/10/20	12	112.79	6	112.67	115.00	6	11,822	0.05%
2022/10/19	9	122.33	9	122.00	118.50	0	11,590	0.00%
2022/10/18	15	123.10	15	122.60	122.00	0	11,429	0.00%
2022/10/17	9	122.11	11	122.23	122.50	-2	11,074	-0.02%
2022/10/14	3	120.50	1	125.50	127.00	2	10,824	0.02%
2022/10/13	5	118.70	6	115.92	115.50	-1	10,775	-0.01%
2022/10/12	12	124.96	12	123.83	123.50	0	10,604	0.00%
2022/10/11	4	124.13	4	124.50	123.00	0	10,259	0.00%
2022/10/07	21	138.79	17	138.68	130.50	4	9,932	0.04%
2022/10/06	33	130.94	33	131.52	140.00	0	9,251	0.00%
2022/10/05	9	123.00	9	123.33	127.50	0	8,418	0.00%
2022/10/04	0	0.00	1	109.50	116.00	-1	8,242	-0.01%
2022/10/03	1	107.00	0	0.00	107.00	1	8,050	0.01%
2022/09/30	3	100.53	2	103.50	105.00	1	7,969	0.01%
2022/09/28	1	103.00	3	102.17	102.00	-2	7,813	-0.03%
2022/09/27	12	104.79	11	104.95	108.50	1	7,744	0.01%
2022/09/23	0	0.00	0.1	111.00	107.50	-0.1	7,572	0.00%
2022/09/22	0	0.00	5	112.10	115.00	-5	7,463	-0.07%
2022/09/21	6	111.67	4	109.00	109.00	2	7,371	0.03%
2022/09/20	2.1	112.93	6	114.08	113.50	-4	7,330	-0.05%
2022/09/19	64	116.40	61	111.25	111.00	3	7,240	0.04%
2022/09/16	3	113.67	3	114.83	114.50	0	7,200	0.00%
2022/09/15	5	115.50	8	115.50	113.50	-3	7,211	-0.04%
2022/09/14	6	112.50	2	112.50	112.50	4	7,138	0.06%
2022/09/13	2	114.00	3	114.67	113.00	-1	7,095	-0.01%
2022/09/12	5	118.60	4	118.75	116.00	1	6,983	0.01%
2022/09/08	22	113.07	23	113.76	115.50	-1	6,819	-0.01%
2022/09/07	1	113.00	5	112.10	113.50	-4	6,746	-0.06%
2022/09/06	3	107.17	3	108.67	109.00	0	6,626	0.00%
2022/09/05	3	111.17	3.1	111.94	111.00	-0.1	6,550	0.00%
2022/09/02	55	116.00	53	115.82	111.00	2	6,382	0.03%
2022/09/01	11	114.45	9	115.44	113.00	2	6,102	0.03%
2022/08/31	2	110.50	0	0.00	114.00	2	5,722	0.03%
2022/08/30	1	99.50	3	100.50	104.00	-2	5,515	-0.04%
2022/08/29	1	94.00	1	94.90	94.90	0	5,373	0.00%
2022/08/26	0.1	97.06	0	0.00	96.40	0.1	5,309	0.00%
2022/08/25	1	90.30	5	90.88	91.80	-4	5,105	-0.08%
2022/08/24	3	89.40	3	92.13	87.50	0	4,994	0.00%
2022/08/22	4	90.15	0	0.00	89.10	4	4,836	0.08%
2022/08/18	28	85.94	94	88.06	89.20	-66	4,704	-1.40%
2022/08/17	63	85.25	5	84.00	85.90	58	4,502	1.29%
2022/08/16	2	81.40	1	81.00	81.70	1	4,499	0.02%
2022/08/15	4	78.33	0	0.00	79.60	4	4,497	0.09%
2022/08/12	15	84.72	8	84.91	81.30	7	4,427	0.16%
2022/08/11	4	81.05	9	82.88	85.20	-5	4,102	-0.12%
2022/08/10	3	77.27	0	0.00	77.50	3	3,838	0.08%
2022/08/09	4	77.35	2	77.30	77.10	2	3,806	0.05%
2022/08/08	2	77.20	2	77.10	78.80	0	3,728	0.00%
2022/08/05	0	0.00	1	79.50	78.70	-1	3,627	-0.03%
2022/08/03	2	81.10	4	79.73	79.40	-2	3,511	-0.06%
2022/08/02	8	83.16	29	82.80	83.40	-21	3,405	-0.62%
2022/08/01	6	82.08	6	82.58	85.40	0	3,253	0.00%
2022/07/29	0	0.00	1	78.60	78.60	-1	2,940	-0.03%
2022/07/28	36	70.80	16	69.91	71.50	20	2,846	0.70%
2022/07/26	1	67.70	0	0.00	68.40	1	2,662	0.04%
2022/07/25	2	68.60	0	0.00	68.50	2	2,642	0.08%
2022/07/21	0	0.00	9	67.60	67.90	-9	2,602	-0.35%
2022/07/20	21	66.13	12	66.28	67.30	9	2,532	0.36%
2022/07/19	1	63.50	2	63.10	64.70	-1	2,385	-0.04%
2022/07/12	1	54.10	0	0.00	54.30	1	2,288	0.04%
2022/07/11	2	57.20	0	0.00	56.90	2	2,299	0.09%
2022/07/08	1	55.40	0	0.00	56.30	1	2,295	0.04%
2022/06/30	2	63.80	10	61.32	61.20	-8	2,464	-0.32%
2022/06/24	1	69.00	1	69.50	68.80	0	2,506	0.00%
2022/06/23	6	68.25	6	68.95	68.20	0	2,580	0.00%
2022/06/22	0	0.00	4	67.30	66.20	-4	2,563	-0.16%
2022/06/21	3	66.63	1	67.60	67.60	2	2,660	0.08%
2022/06/20	3	65.43	3	65.40	63.10	0	2,687	0.00%
2022/06/17	2	65.95	2	66.15	67.30	0	2,744	0.00%
2022/06/16	3	70.73	3	70.40	66.30	0	2,845	0.00%
2022/06/15	16	69.78	17	70.47	70.00	-1	2,872	-0.03%
2022/06/14	1	66.40	0	0.00	66.00	1	2,789	0.04%
2022/06/10	1	70.30	5	71.38	72.00	-4	2,767	-0.14%
2022/06/09	2	69.00	2	69.40	68.90	0	2,724	0.00%
2022/06/06	0	0.00	1	67.10	65.40	-1	2,960	-0.03%
2022/06/01	0	0.00	1	63.90	64.80	-1	3,016	-0.03%
2022/05/31	1	63.00	2	63.10	63.50	-1	3,003	-0.03%
2022/05/30	0	0.00	10	64.90	64.90	-10	2,965	-0.34%
2022/05/27	0	0.00	1	65.80	65.80	-1	2,909	-0.03%
2022/05/26	13	65.85	0	0.00	65.50	13	2,852	0.46%
2022/05/25	2	64.90	4	65.20	66.00	-2	2,734	-0.07%
2022/05/24	35	60.98	33	61.40	60.60	2	2,586	0.08%
2022/05/03	0	0.00	3	54.10	55.60	-3	2,305	-0.13%
2022/04/27	1	50.60	0	0.00	52.10	1	2,281	0.04%
2022/04/22	2	54.60	0	0.00	54.80	2	2,267	0.09%
2022/04/15	2	55.10	0	0.00	54.70	2	2,228	0.09%
2022/04/11	7	63.81	0	0.00	59.70	7	2,170	0.32%
2022/04/06	4	69.05	3	70.60	66.30	1	2,061	0.05%
2022/03/30	0	0.00	2	68.10	68.20	-2	1,909	-0.10%
2022/03/29	2	68.85	2	69.80	69.00	0	1,872	0.00%
2022/03/28	4	69.93	5	70.78	70.50	-1	1,846	-0.05%
2022/03/25	2	68.60	8	68.11	67.30	-6	1,744	-0.34%
2022/03/24	2	69.90	1	70.90	70.50	1	1,733	0.06%
2022/03/23	0	0.00	4	66.80	67.20	-4	1,610	-0.25%
2022/03/22	2	66.95	7	67.16	68.50	-5	1,558	-0.32%
2022/03/21	3	67.83	5	67.30	68.20	-2	1,475	-0.14%
2022/03/18	11	65.35	9	65.56	64.60	2	1,337	0.15%
2022/03/15	10	60.53	10	60.16	58.80	0	1,116	0.00%
2022/03/14	6	64.20	5	64.76	65.20	1	1,054	0.09%
2022/03/10	3	62.10	3	61.80	61.30	0	884	0.00%
2022/03/09	1	60.80	2	62.55	62.00	-1	839	-0.12%
2022/03/08	3	58.87	2	57.80	57.90	1	699	0.14%
2022/01/14	0	0.00	5	53.66	53.80	-5	920	-0.54%
2022/01/13	1	55.20	0	0.00	54.80	1	916	0.11%
2022/01/04	1	62.80	1	62.10	60.80	0	866	0.00%
2022/01/03	8	63.60	2	63.50	63.50	6	848	0.71%
2021/12/29	22	64.52	10	63.43	63.30	12	829	1.45%
2021/12/27	0	0.00	1	61.20	62.40	-1	793	-0.13%
2021/12/24	0	0.00	1	60.00	59.00	-1	775	-0.13%
2021/12/22	0	0.00	1	59.40	59.20	-1	776	-0.13%
2021/12/21	0	0.00	10	61.20	61.80	-10	760	-1.32%
2021/12/20	12	62.93	12	63.59	63.40	0	749	0.00%
2021/12/16	7	61.90	0	0.00	61.60	7	694	1.01%
2021/12/08	0	0.00	1	61.00	60.60	-1	665	-0.15%
2021/12/07	0	0.00	2	59.90	59.50	-2	659	-0.30%
2021/12/06	1	60.60	0	0.00	60.40	1	653	0.15%
2021/11/30	5	59.30	0	0.00	59.60	5	579	0.86%
2021/11/22	20	59.95	20	59.70	58.50	0	525	0.00%
2021/11/17	0	0.00	1	57.30	56.90	-1	483	-0.21%
2021/11/09	0	0.00	1	55.00	54.70	-1	396	-0.25%
2021/11/08	0	0.00	1	53.00	52.40	-1	360	-0.28%
2021/11/01	2	51.10	2	51.75	52.20	0	336	0.00%
2021/10/29	0	0.00	1	51.00	50.30	-1	318	-0.31%
2021/10/15	0	0.00	6	43.05	43.00	-6	278	-2.15%
2021/10/01	1	42.80	0	0.00	42.40	1	392	0.25%
2021/09/29	2	43.75	0	0.00	44.25	2	389	0.51%
2021/09/08	2	43.98	0	0.00	44.00	2	393	0.51%
2021/09/06	1	45.00	0	0.00	45.50	1	388	0.26%
2021/08/27	4	46.50	0	0.00	46.60	4	384	1.04%
2021/08/25	0	0.00	3	46.90	46.70	-3	381	-0.79%
2021/08/24	3	46.30	0	0.00	46.50	3	379	0.79%
2021/08/06	0	0.00	2	50.10	50.10	-2	404	-0.49%
2021/08/03	0	0.00	6	50.65	51.40	-6	439	-1.37%
2021/08/02	8	51.25	0	0.00	51.70	8	428	1.87%
2021/07/26	0	0.00	5	50.96	50.40	-5	444	-1.12%
2021/07/20	1	49.00	1	49.55	49.70	0	422	0.00%
2021/07/14	4	50.36	4	50.19	49.65	0	448	0.00%
2021/07/13	1	49.00	3	50.58	51.80	-2	459	-0.44%
2021/07/12	1	47.10	0	0.00	47.10	1	455	0.22%
2021/07/08	0	0.00	0	46.25	47.15	0	465	0.00%
2021/06/29	1	47.00	0	0.00	46.20	1	538	0.19%
2021/06/24	1	47.35	1	47.20	47.60	0	560	0.00%
2021/05/31	1	45.00	0	0.00	44.75	1	605	0.17%
2021/05/28	1	45.00	0	0.00	45.10	1	608	0.16%
2021/05/17	1	38.60	0	0.00	38.50	1	624	0.16%
2021/04/26	2	53.80	0	0.00	53.50	2	764	0.26%
2021/04/23	0	0.00	2	53.85	53.60	-2	768	-0.26%
2021/04/22	1	53.70	0	0.00	53.30	1	785	0.13%
2021/04/19	0	0.00	2	58.10	57.60	-2	835	-0.24%
2021/04/16	1	56.50	1	56.80	56.80	0	798	0.00%
2021/04/13	0	0.00	1	52.80	52.60	-1	832	-0.12%
2021/04/07	1	55.60	0	0.00	55.90	1	849	0.12%
2021/04/01	1	56.10	1	56.50	56.60	0	846	0.00%
2021/03/25	1	53.70	0	0.00	53.90	1	828	0.12%
2021/03/24	1	53.60	0	0.00	53.40	1	835	0.12%
2021/03/23	1	53.90	0	0.00	53.50	1	837	0.12%
2021/03/11	1	53.50	0	0.00	53.50	1	840	0.12%
2021/03/05	0	53.00	0	0.00	52.70	0	861	0.00%
2021/03/04	0	55.00	0	0.00	52.70	0	866	0.00%
2021/02/04	1	52.00	0	0.00	52.00	1	941	0.11%
2021/02/01	1	53.20	4	53.68	53.60	-3	980	-0.31%
2021/01/29	2	57.20	1	55.70	55.70	1	969	0.10%
2021/01/27	0	0.00	1	59.30	59.30	-1	948	-0.11%
2021/01/26	1	58.50	0	0.00	59.20	1	952	0.11%
2021/01/25	5	58.94	1	59.50	58.70	4	940	0.43%
2021/01/22	0	0.00	3	60.23	59.90	-3	920	-0.33%
2021/01/19	0	0.00	2	54.60	54.60	-2	796	-0.25%
2021/01/15	5	57.02	4	56.50	56.50	1	781	0.13%
2021/01/14	4	59.08	0	0.00	59.00	4	764	0.52%
2021/01/13	0	0.00	12	60.13	60.00	-12	737	-1.63%
2021/01/12	1	57.50	0	0.00	57.10	1	686	0.15%
2021/01/11	1	59.40	0	0.00	59.40	1	687	0.15%
2021/01/04	1	56.60	1	57.20	57.20	0	612	0.00%
2020/12/18	0	0.00	10	54.00	53.40	-10	610	-1.64%
2020/12/03	5	55.40	0	0.00	55.30	5	629	0.79%
2020/11/12	3	55.73	0	0.00	55.40	3	742	0.40%
2020/11/09	0	0.00	1	52.90	53.70	-1	738	-0.14%
2020/11/05	0	0.00	1	49.50	49.50	-1	743	-0.13%
2020/11/04	1	51.00	0	0.00	49.90	1	796	0.13%
2020/09/24	4	54.63	4	53.40	53.40	0	1,909	0.00%
2020/09/09	0	0.00	15	56.11	56.30	-15	2,320	-0.65%
2020/09/02	3	58.90	3	58.53	58.60	0	2,632	0.00%
2020/08/31	1	58.30	1	58.80	59.40	0	2,661	0.00%
2020/08/28	0	0.00	12	58.80	58.60	-12	2,739	-0.44%
2020/08/27	5	58.04	5	57.70	57.70	0	2,782	0.00%
2020/08/26	5	57.24	1	58.50	58.70	4	2,797	0.14%
2020/08/20	10	60.98	0	0.00	56.20	10	2,942	0.34%
2020/08/19	3	63.10	0	0.00	62.00	3	2,946	0.10%
2020/08/18	5	62.50	0	0.00	61.60	5	2,990	0.17%
2020/08/14	0	0.00	4	62.08	62.20	-4	3,187	-0.13%
2020/08/13	0	0.00	8	62.16	61.50	-8	3,364	-0.24%
2020/08/12	0	0.00	5	61.10	61.20	-5	3,500	-0.14%
2020/08/10	15	63.95	0	0.00	63.10	15	3,551	0.42%
2020/08/07	5	66.20	0	0.00	66.70	5	3,547	0.14%
2020/08/06	0	0.00	1	67.90	67.80	-1	3,630	-0.03%
2020/07/23	2	73.50	2	73.60	71.80	0	3,912	0.00%
2020/07/22	1	72.40	1	71.50	71.70	0	3,936	0.00%
2020/07/17	2	69.50	4	71.53	69.50	-2	3,862	-0.05%
2020/07/15	2	69.00	0	0.00	68.50	2	3,581	0.06%
2020/07/14	0	0.00	15	68.49	68.50	-15	3,541	-0.42%
2020/07/10	5	65.74	8	66.81	68.10	-3	3,601	-0.08%
2020/07/09	3	67.37	0	0.00	67.80	3	3,601	0.08%
2020/07/06	4	68.48	0	0.00	70.10	4	3,701	0.11%
2020/07/03	31	69.21	34	68.59	68.60	-3	3,739	-0.08%
2020/07/02	18	70.73	5	70.40	70.60	13	3,803	0.34%
2020/07/01	32	67.01	34	69.41	69.90	-2	3,767	-0.05%
2020/06/23	2	62.60	0	0.00	62.60	2	3,973	0.05%
2020/06/12	0	0.00	2	63.70	65.00	-2	4,313	-0.05%
2020/06/11	0	0.00	31	66.66	66.70	-31	4,325	-0.72%
2020/06/10	94	66.88	62	69.10	69.90	32	4,380	0.73%
2020/06/09	0	0.00	1	66.20	65.70	-1	4,398	-0.02%
2020/06/04	1	75.00	1	75.50	73.50	0	4,438	0.00%
2020/06/02	1	73.10	0	0.00	72.10	1	4,365	0.02%
2020/05/27	0	0.00	5	76.00	73.00	-5	4,437	-0.11%
2020/05/22	18	73.67	7	73.96	71.00	11	4,608	0.24%
2020/05/21	2	73.75	6	74.83	75.50	-4	4,741	-0.08%
2020/05/19	2	67.10	2	67.90	68.70	0	4,954	0.00%
2020/05/15	12	62.83	0	0.00	62.50	12	5,026	0.24%
2020/05/12	0	0.00	12	66.60	70.10	-12	5,061	-0.24%
2020/05/08	2	68.00	0	0.00	65.70	2	5,099	0.04%
2020/05/07	0	0.00	1	65.20	66.10	-1	5,126	-0.02%
2020/04/30	0	0.00	1	65.00	64.20	-1	5,439	-0.02%
2020/04/29	1	63.90	3	64.50	63.30	-2	5,537	-0.04%
2020/04/28	34	64.72	33	63.58	63.40	1	5,574	0.02%
2020/04/24	0	0.00	1	60.30	60.60	-1	5,701	-0.02%
2020/04/23	3	61.83	1	62.30	61.10	2	5,762	0.03%
2020/04/22	0	0.00	1	61.00	61.30	-1	5,806	-0.02%
2020/04/21	20	62.88	21	63.31	62.00	-1	5,838	-0.02%
2020/04/20	0	0.00	1	62.80	61.80	-1	5,917	-0.02%
2020/04/17	2	62.70	0	0.00	61.20	2	5,949	0.03%
2020/04/15	11	63.13	1	63.70	63.60	10	6,290	0.16%
2020/04/14	10	61.60	10	61.80	61.40	0	6,422	0.00%
2020/04/10	10	59.68	10	59.21	60.50	0	6,439	0.00%
2020/04/07	10	58.91	9	58.59	59.00	1	6,280	0.02%
2020/04/06	0	0.00	5	54.20	56.40	-5	6,211	-0.08%
2020/04/01	0	0.00	11	51.25	51.30	-11	6,123	-0.18%
2020/03/31	1	48.95	0	0.00	49.45	1	6,107	0.02%
2020/03/30	0	0.00	1	48.40	48.45	-1	6,018	-0.02%
2020/03/27	18	48.86	7	49.39	47.10	11	5,993	0.18%
2020/03/26	10	43.55	10	45.10	47.75	0	5,868	0.00%
2020/03/25	30	42.95	30	44.20	43.45	0	5,762	0.00%
2020/03/24	0	0.00	10	41.15	41.60	-10	5,666	-0.18%
2020/03/13	0	0.00	2	55.30	55.30	-2	5,276	-0.04%
2020/03/11	7	62.74	21	60.76	60.70	-14	5,051	-0.28%
2020/03/10	19	63.92	4	64.13	65.20	15	4,978	0.30%
2020/03/04	0	0.00	3	70.20	70.10	-3	4,768	-0.06%
2020/03/03	8	71.88	8	73.23	71.20	0	4,738	0.00%
2020/03/02	3	71.00	1	71.20	71.10	2	4,693	0.04%
2020/02/27	7	72.51	2	71.85	70.20	5	4,637	0.11%
2020/02/26	12	75.54	12	74.25	73.70	0	4,569	0.00%
2020/02/25	1	78.40	3	79.50	77.60	-2	4,464	-0.04%
2020/02/24	1	79.30	0	0.00	78.00	1	4,310	0.02%
2020/02/21	11	84.95	8	83.63	82.60	3	4,194	0.07%
2020/02/20	46	82.67	61	83.00	85.00	-15	3,978	-0.38%
2020/02/19	34	78.65	26	79.19	79.00	8	3,731	0.21%
2020/02/18	3	76.37	4	75.35	74.60	-1	3,429	-0.03%
2020/02/17	0	0.00	4	73.25	72.10	-4	3,200	-0.12%
2020/02/14	1	71.50	2	70.95	73.20	-1	3,157	-0.03%
2020/02/13	7	72.89	1	72.80	71.20	6	3,082	0.19%
2020/02/12	5	73.78	1	73.50	73.70	4	3,017	0.13%
2020/02/11	9	73.34	14	72.94	72.20	-5	2,930	-0.17%
2020/02/10	19	70.84	20	71.29	71.50	-1	2,839	-0.04%
2020/02/07	22	76.24	2	72.90	72.30	20	2,770	0.72%
2020/02/06	10	75.51	15	76.37	76.00	-5	2,679	-0.19%
2020/02/05	31	74.66	30	76.78	74.50	1	2,541	0.04%
2020/02/04	25	72.98	25	72.28	71.70	0	2,382	0.00%
2020/02/03	17	68.81	18	68.97	68.90	-1	2,271	-0.04%
2020/01/31	12	73.42	58	72.51	72.60	-46	2,169	-2.12%
2020/01/30	1	79.70	1	78.00	77.40	0	2,006	0.00%
2020/01/20	63	85.40	13	84.34	86.00	50	1,936	2.58%
2020/01/17	9	78.17	9	78.42	79.00	0	1,749	0.00%
2020/01/16	26	79.43	25	80.04	78.90	1	1,688	0.06%
2020/01/15	12	79.84	13	79.44	79.90	-1	1,601	-0.06%
2020/01/14	26	77.56	21	77.11	79.10	5	1,518	0.33%
2020/01/13	9	77.40	10.9	76.27	78.00	-1.9	1,434	-0.13%
2020/01/10	10	71.23	6	71.20	71.90	4	1,230	0.32%
2020/01/09	14	71.61	7	70.93	71.20	7	1,164	0.60%
2020/01/08	1	65.40	16	66.89	70.90	-15	1,002	-1.50%
2020/01/07	18	64.43	18	62.67	64.50	0	730	0.00%
2020/01/03	1	56.50	1	57.10	58.00	0	484	0.00%
2020/01/02	1	52.50	1	53.50	56.30	0	428	0.00%
2019/12/30	3	51.93	3	52.20	52.40	0	378	0.00%
2019/12/27	1	54.60	1	54.40	53.70	0	357	0.00%
2019/12/26	2	51.70	2	52.20	52.40	0	315	0.00%
2019/12/25	1	54.40	1	54.50	54.50	0	277	0.00%
2019/12/23	1	49.90	1	49.60	49.30	0	211	0.00%
2019/11/25	1	45.00	1	44.90	45.05	0	121	0.00%
2018/08/10	0	0.00	40	51.58	50.80	-40	618	-6.47%
2018/08/07	33	50.11	0	0.00	50.30	33	596	5.54%
2018/08/06	7	49.50	0	0.00	49.85	7	591	1.18%
2018/08/01	0	0.00	48	50.60	50.60	-48	587	-8.17%
2018/07/31	0	0.00	15	51.30	51.60	-15	582	-2.57%
2018/07/27	0	0.00	37	53.01	52.90	-37	570	-6.48%
2018/07/26	0	0.00	1	53.60	52.90	-1	558	-0.18%
2018/07/25	18	52.50	0	0.00	51.60	18	517	3.48%
2018/07/24	0	0.00	2	50.80	52.50	-2	489	-0.41%
2018/07/16	20	50.06	0	0.00	49.85	20	465	4.29%
2018/07/12	21	50.49	0	0.00	50.90	21	460	4.56%
2018/07/11	15	50.22	0	0.00	49.25	15	461	3.25%
2018/07/10	28	50.10	0	0.00	51.00	28	458	6.11%
2018/07/02	0	0.00	20	50.95	51.00	-20	484	-4.13%
2018/06/29	1	50.80	24	51.34	51.90	-23	450	-5.11%
2018/06/25	0	0.00	1	49.50	46.85	-1	369	-0.27%
2018/06/22	0	0.00	5	48.20	48.20	-5	362	-1.38%
2018/06/21	17	45.49	0	0.00	46.00	17	350	4.85%
2018/06/11	20	48.70	0	0.00	46.95	20	339	5.88%
2018/06/08	0	0.00	5	48.00	48.00	-5	330	-1.51%
2018/05/29	5	45.30	0	0.00	45.60	5	324	1.54%
2018/04/25	0	0.00	10	44.18	44.30	-10	446	-2.24%
2018/04/19	0	0.00	1	45.45	45.10	-1	602	-0.17%
2018/04/12	11	49.47	0	0.00	48.40	11	634	1.74%
2018/04/11	0	0.00	5	46.00	47.30	-5	588	-0.85%
2018/04/10	0	0.00	1	45.30	45.05	-1	576	-0.17%
2018/03/29	3	44.50	1	44.50	44.50	2	566	0.35%
2018/03/28	2	45.15	0	0.00	45.30	2	564	0.35%
2018/03/27	0	0.00	3	45.70	45.70	-3	562	-0.53%
2018/03/26	4	44.58	2	45.20	44.50	2	557	0.36%
2018/03/22	2	44.20	0	0.00	44.20	2	566	0.35%
2018/03/08	0	0.00	1	46.00	45.30	-1	539	-0.19%
2018/03/06	0	0.00	1	43.05	43.10	-1	519	-0.19%
2018/03/05	1	42.25	0	0.00	42.70	1	518	0.19%
2018/02/23	0	0.00	2	43.75	43.65	-2	508	-0.39%
2018/02/22	1	43.15	1	43.20	43.70	0	504	0.00%
2018/02/12	2	41.40	0	0.00	41.35	2	490	0.41%
2018/02/08	2	39.38	0	0.00	39.05	2	478	0.42%
2018/01/16	11	45.86	0	0.00	45.95	11	353	3.11%
2018/01/15	0	0.00	3	43.80	45.90	-3	313	-0.96%
2018/01/12	3	43.45	0	0.00	43.45	3	245	1.22%
2018/01/05	0	0.00	1	39.05	39.05	-1	198	-0.50%
2018/01/03	0	0.00	1	38.90	38.90	-1	204	-0.49%