高力 (8996)-富邦-宜蘭券商分點個股進出

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
361.5
漲跌
▲32.5
漲幅
+9.88%
成交量
6,345張
產業
上市電機機械類股
306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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/24	5	353.51	20	347.28	361.50	-15	8,882	-0.17%
2024/04/23	31	331.77	28	341.04	329.00	3	8,794	0.03%
2024/04/22	29	336.98	29.2	347.42	333.50	-0.2	8,706	0.00%
2024/04/19	6	361.83	5	353.90	351.50	1	8,566	0.01%
2024/04/18	6	349.33	24	361.77	364.00	-18	8,370	-0.22%
2024/04/17	5.2	342.03	4	342.88	335.00	1.2	8,264	0.01%
2024/04/16	2.1	327.11	5	323.20	327.00	-3	8,202	-0.04%
2024/04/15	4.1	349.41	1	337.50	337.50	3.1	8,160	0.04%
2024/04/12	11.1	358.12	2	357.50	360.00	9.1	8,099	0.11%
2024/04/11	5	353.80	3	354.83	356.00	2	8,023	0.02%
2024/04/10	2	359.75	0	361.50	353.50	2	7,984	0.03%
2024/04/09	8.1	355.83	5	358.90	359.50	3.1	7,943	0.04%
2024/04/08	29.1	368.41	29	373.28	367.50	0.1	7,816	0.00%
2024/04/03	22	363.73	23	363.22	364.00	-1	7,714	-0.01%
2024/04/02	27	362.72	23	367.02	362.00	4	7,618	0.05%
2024/04/01	20	365.15	18	368.64	363.00	2	7,532	0.03%
2024/03/29	11.1	370.58	12	373.54	366.00	-1	7,476	-0.01%
2024/03/28	6.1	376.07	3.1	378.94	379.00	3	7,368	0.04%
2024/03/27	37.1	379.23	34	374.81	383.00	3.1	7,262	0.04%
2024/03/26	28.1	374.80	21	379.88	370.00	7.1	7,045	0.10%
2024/03/25	25	387.36	24	389.72	390.50	1	6,684	0.01%
2024/03/22	24	383.69	30	379.00	387.50	-6	6,343	-0.09%
2024/03/21	13	349.19	26	337.31	352.50	-13	6,142	-0.21%
2024/03/20	16	323.91	15	328.27	320.50	1	5,904	0.02%
2024/03/19	11	323.64	12	322.29	318.50	-1	5,723	-0.02%
2024/03/18	4	319.62	8	316.25	327.00	-4	5,589	-0.07%
2024/03/15	6	302.08	7	298.36	297.50	-1	5,423	-0.02%
2024/03/14	17	297.88	16	299.75	298.50	1	5,490	0.02%
2024/03/13	20	311.82	16	306.72	305.00	4	5,573	0.07%
2024/03/12	19	321.84	20	323.43	315.00	-1	5,577	-0.02%
2024/03/11	5	302.90	7.1	305.21	313.50	-2.1	5,346	-0.04%
2024/03/08	4.1	294.86	6	291.42	288.50	-1.9	5,180	-0.04%
2024/03/07	6	310.75	3.1	308.55	302.00	2.9	5,081	0.06%
2024/03/06	10	310.90	9.1	311.74	308.00	0.9	4,916	0.02%
2024/03/05	6.1	299.91	6	299.08	300.00	0.1	4,700	0.00%
2024/03/04	6	302.58	12	303.33	296.00	-6	4,638	-0.13%
2024/03/01	16	286.78	17	289.74	292.50	-1	4,476	-0.02%
2024/02/29	3	268.69	2	278.00	277.50	1	4,336	0.02%
2024/02/27	1	256.50	5	261.60	261.50	-4	4,313	-0.09%
2024/02/26	10	273.15	4	267.38	264.50	6	4,310	0.14%
2024/02/23	1	273.00	8	274.50	270.00	-7	4,285	-0.16%
2024/02/22	14.1	280.51	6	276.67	277.00	8.1	4,293	0.19%
2024/02/21	3	272.33	1.1	270.91	270.50	1.9	4,302	0.04%
2024/02/20	4	274.63	3.2	273.30	274.00	0.8	4,532	0.02%
2024/02/19	12	292.21	11	289.05	279.50	1	4,566	0.02%
2024/02/16	16.3	282.81	20.4	290.86	287.00	-4.1	4,632	-0.09%
2024/02/15	12	274.67	21	276.93	275.50	-9	4,506	-0.20%
2024/02/05	44.3	271.49	43	277.06	273.00	1.3	4,356	0.03%
2024/02/02	6.2	248.73	12.5	251.26	261.50	-6.3	4,015	-0.16%
2024/02/01	2	239.75	8.3	238.87	238.50	-6.3	3,830	-0.16%
2024/01/31	4	228.13	1	227.00	227.00	3	3,797	0.08%
2024/01/30	0	0.00	7.5	235.40	232.00	-7.5	3,819	-0.20%
2024/01/29	1	232.50	2	233.75	232.50	-1	3,840	-0.03%
2024/01/26	1	220.00	0	0.00	224.00	1	3,820	0.03%
2024/01/25	2	226.25	1	221.50	221.00	1	3,850	0.03%
2024/01/24	4	230.00	4	226.63	225.50	0	3,877	0.00%
2024/01/23	15	233.30	11	233.45	230.50	4	3,916	0.10%
2024/01/22	1	229.00	2	217.50	229.00	-1	3,857	-0.03%
2024/01/19	3	211.00	3	210.00	210.00	0	3,874	0.00%
2024/01/18	0	210.50	0	0.00	209.00	0	3,936	0.00%
2024/01/17	2	212.00	0	0.00	211.50	2	4,030	0.05%
2024/01/16	0	0.00	1	217.50	217.50	-1	4,127	-0.02%
2024/01/15	1	216.00	1	217.00	217.00	0	4,254	0.00%
2024/01/12	4.2	216.57	3	214.67	214.50	1.2	4,387	0.03%
2024/01/11	2	215.50	4	217.50	219.00	-2	4,506	-0.04%
2024/01/10	5	211.10	0	0.00	210.00	5	4,587	0.11%
2024/01/09	1	212.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	0	0.00	1	219.00	216.00	-1	4,927	-0.02%
2024/01/05	0	216.00	0	0.00	216.50	0	5,121	0.00%
2024/01/04	0.1	218.00	0	0.00	216.00	0.1	5,374	0.00%
2024/01/03	1	222.00	1	221.00	221.00	0	5,459	0.00%
2023/12/29	1	221.50	1	223.50	223.00	0	5,501	0.00%
2023/12/28	1	225.50	2	221.00	221.00	-1	5,540	-0.02%
2023/12/27	4.1	225.50	0	0.00	224.00	4.1	5,574	0.07%
2023/12/26	3	228.00	1	226.50	228.00	2	5,607	0.04%
2023/12/25	4.1	223.28	2	222.00	222.00	2.1	5,629	0.04%
2023/12/22	1.1	217.55	3	221.50	223.00	-1.9	5,688	-0.03%
2023/12/21	1.1	216.00	1	217.00	218.50	0.1	5,785	0.00%
2023/12/20	6.2	216.59	0	0.00	215.50	6.2	5,832	0.11%
2023/12/19	0.2	218.00	0	0.00	218.00	0.2	5,847	0.00%
2023/12/18	2	223.00	1	225.00	219.50	1	5,842	0.02%
2023/12/15	4	224.88	1	228.50	222.50	3	5,848	0.05%
2023/12/14	4.3	224.92	1	222.50	222.50	3.3	5,885	0.06%
2023/12/13	2	229.50	2	227.75	227.50	0	5,851	0.00%
2023/12/12	2	230.25	0	228.50	229.00	2	5,862	0.03%
2023/12/11	2	235.01	1	239.00	234.00	1	5,839	0.02%
2023/12/08	10	250.00	4.3	249.45	248.00	5.8	5,772	0.10%
2023/12/07	5	270.09	6	264.75	263.00	-1	5,651	-0.02%
2023/12/06	4.1	258.37	4.2	259.42	256.50	-0.1	5,482	0.00%
2023/12/05	2.1	255.31	2.1	252.93	253.00	0	5,403	0.00%
2023/12/04	4.2	256.15	5	255.90	254.00	-0.9	5,378	-0.02%
2023/12/01	3	249.66	4.1	247.39	247.00	-1	5,348	-0.02%
2023/11/30	2.1	248.98	3	248.33	247.00	-1	5,408	-0.02%
2023/11/29	4	253.25	6.1	254.32	251.00	-2.1	5,432	-0.04%
2023/11/28	5.1	254.90	10	255.85	256.50	-4.9	5,438	-0.09%
2023/11/27	3.1	253.61	3	252.17	253.50	0.1	5,440	0.00%
2023/11/24	4	251.38	3.1	251.57	254.50	0.9	5,412	0.02%
2023/11/22	2	244.75	4	249.63	251.50	-2	5,305	-0.04%
2023/11/21	3	247.67	2	242.75	243.00	1	5,261	0.02%
2023/11/20	3	253.17	2	247.81	247.00	1	5,271	0.02%
2023/11/17	28	248.30	33.1	249.59	253.50	-5.1	5,198	-0.10%
2023/11/16	2	233.80	11.1	238.39	239.50	-9.1	4,970	-0.18%
2023/11/15	5	235.70	9.2	235.60	231.00	-4.2	4,856	-0.09%
2023/11/14	3	220.00	3	220.00	221.00	0	4,744	0.00%
2023/11/13	1	212.50	0	0.00	211.50	1	4,780	0.02%
2023/11/10	2	212.24	0	0.00	212.50	2	4,803	0.04%
2023/11/09	5	215.70	3	215.17	216.00	2	4,821	0.04%
2023/11/08	3	222.67	3	219.50	220.50	0	4,831	0.00%
2023/11/07	2	217.26	2	218.00	218.00	0	4,835	0.00%
2023/11/06	1	222.00	3	218.00	221.00	-2	4,959	-0.04%
2023/11/03	2	215.00	2	218.50	212.50	0	4,903	0.00%
2023/11/02	1	215.00	2	215.75	213.50	-1	4,875	-0.02%
2023/11/01	2	210.25	10	210.05	211.50	-8	4,836	-0.17%
2023/10/31	21	217.97	21	212.05	209.00	0	4,805	0.00%
2023/10/30	5	220.09	4	218.63	217.50	1	4,735	0.02%
2023/10/27	6.1	221.16	4	220.88	221.00	2.1	4,695	0.04%
2023/10/26	4	226.50	1	231.00	225.50	3	4,623	0.06%
2023/10/25	6	231.42	5	231.74	230.00	1	4,563	0.02%
2023/10/24	4	222.49	3	223.67	226.00	1	4,464	0.02%
2023/10/23	7	226.43	4	226.25	224.00	3	4,366	0.07%
2023/10/20	13	230.45	4	223.63	223.00	9	4,390	0.21%
2023/10/19	12.1	232.80	5	233.39	231.00	7	4,407	0.16%
2023/10/18	13.1	250.40	10	248.50	243.00	3.1	4,415	0.07%
2023/10/17	30.1	254.56	26	259.25	255.50	4.1	4,444	0.09%
2023/10/16	15.1	266.86	8	266.81	259.50	7.1	4,496	0.16%
2023/10/13	10	295.45	3	294.83	288.00	7	4,322	0.16%
2023/10/12	17	311.15	26	304.21	320.00	-9	4,119	-0.22%
2023/10/11	24	293.40	29	295.29	291.00	-5	3,866	-0.13%
2023/10/06	1	275.50	0	0.00	278.00	1	3,777	0.03%
2023/10/05	4	284.13	1	277.50	277.50	3	3,752	0.08%
2023/10/04	1	289.00	1	283.00	283.00	0	3,715	0.00%
2023/10/03	3	296.50	2	292.00	292.50	1	3,667	0.03%
2023/10/02	1	299.00	1	301.00	296.50	0	3,616	0.00%
2023/09/28	2	301.50	2	296.25	296.50	0	3,557	0.00%
2023/09/27	1	289.00	0	0.00	297.00	1	3,506	0.03%
2023/09/26	5	303.00	5	294.50	294.50	0	3,588	0.00%
2023/09/25	1	270.00	2	275.78	282.50	-1	3,598	-0.03%
2023/09/22	4	264.13	8.3	268.01	270.00	-4.3	3,634	-0.12%
2023/09/20	2.1	264.11	4	261.25	262.50	-1.9	3,677	-0.05%
2023/09/19	6.1	273.15	3	264.05	265.00	3.1	3,795	0.08%
2023/09/18	2	271.00	4	272.64	273.00	-2	3,799	-0.05%
2023/09/15	4	271.49	4	272.00	271.00	0	3,800	0.00%
2023/09/14	7	272.86	2	270.50	269.50	5	3,758	0.13%
2023/09/13	3.1	269.07	2	272.75	273.50	1.1	3,717	0.03%
2023/09/11	3	298.17	3	297.83	295.00	0	3,616	0.00%
2023/09/08	3	305.33	4	307.63	304.00	-1	3,599	-0.03%
2023/09/07	3	306.17	1	306.50	307.00	2	3,601	0.06%
2023/09/06	3	314.48	2	307.50	307.50	1	3,609	0.03%
2023/09/05	4	308.25	9	309.33	316.00	-5	3,610	-0.14%
2023/09/04	6	307.17	1.1	298.48	298.00	4.9	3,559	0.14%
2023/09/01	6.1	311.44	9	313.11	309.50	-2.9	3,660	-0.08%
2023/08/31	5	310.30	1	315.50	308.50	4	3,669	0.11%
2023/08/30	1	309.00	5	311.30	315.50	-4	3,705	-0.11%
2023/08/29	1	303.00	0	0.00	301.00	1	3,871	0.03%
2023/08/28	2	296.75	1	296.50	298.50	1	4,067	0.02%
2023/08/25	5	303.20	6	301.33	302.50	-1	4,121	-0.02%
2023/08/24	3	320.00	9	317.06	315.00	-6	4,235	-0.14%
2023/08/23	5	311.80	0	0.00	310.00	5	4,376	0.11%
2023/08/22	7	309.93	9	314.11	309.50	-2	4,523	-0.04%
2023/08/21	1	314.46	3	310.00	308.50	-2	4,546	-0.04%
2023/08/18	9	314.39	4	304.50	309.00	5	4,661	0.11%
2023/08/17	6	314.42	7.2	312.51	327.00	-1.2	4,752	-0.02%
2023/08/16	4	293.25	3	293.00	302.50	1	4,689	0.02%
2023/08/15	0	0.00	3	292.00	290.00	-3	4,816	-0.06%
2023/08/14	4.1	284.10	1	285.00	282.50	3.1	4,903	0.06%
2023/08/11	4	295.25	4	300.63	292.00	0	4,850	0.00%
2023/08/10	13.1	317.20	7	314.93	297.00	6.1	4,805	0.13%
2023/08/08	0	0.00	1	330.00	321.50	-1	4,770	-0.02%
2023/07/31	0	0.00	1	342.50	340.00	-1	5,153	-0.02%
2023/07/26	0	0.00	0.1	385.98	375.00	-0.1	5,294	0.00%
2023/07/25	7.1	409.75	6.2	412.72	397.50	0.9	5,388	0.02%
2023/07/24	21.1	432.51	18	424.73	420.50	3.1	5,295	0.06%
2023/07/21	6	406.42	6	383.83	421.00	0	5,228	0.00%
2023/07/20	25	398.48	25	385.06	383.00	0	5,159	0.00%
2023/07/19	2	375.00	2	380.00	391.00	0	5,076	0.00%
2023/07/17	0	0.00	1	346.50	343.50	-1	5,020	-0.02%
2023/07/05	0	0.00	1	363.00	346.50	-1	5,422	-0.02%
2023/07/04	14	379.14	14	373.79	372.00	0	5,434	0.00%
2023/07/03	4	365.50	4	363.25	372.00	0	5,292	0.00%
2023/06/30	4	319.38	3	322.17	338.50	1	5,151	0.02%
2023/06/29	10	310.35	10	309.30	317.00	0	5,054	0.00%
2023/06/28	10	308.90	10	310.55	305.00	0	5,014	0.00%
2023/06/27	12	317.83	12	320.21	306.50	0	4,955	0.00%
2023/06/26	3	341.67	3	339.00	340.00	0	4,926	0.00%
2023/06/21	0	0.00	1	316.00	335.50	-1	4,935	-0.02%
2023/06/19	1	309.00	0	0.00	309.00	1	5,167	0.02%
2023/06/16	0	317.00	0	0.00	317.00	0	5,260	0.00%
2023/06/14	1	323.00	0	0.00	323.00	1	5,265	0.02%
2023/06/13	0	0.00	0.1	304.50	306.00	-0.1	5,249	0.00%
2023/06/12	1	293.00	0	0.00	293.50	1	5,240	0.02%
2023/06/09	2	287.00	0	0.00	292.50	2	5,220	0.04%
2023/06/08	0	0.00	2	267.50	267.00	-2	5,181	-0.04%
2023/06/07	8	277.81	7	279.86	280.50	1	5,172	0.02%
2023/06/06	5	269.60	7.1	269.65	266.50	-2.1	5,029	-0.04%
2023/06/05	1	275.00	3	271.00	267.50	-2	4,959	-0.04%
2023/06/02	12.1	274.44	12	273.30	270.50	0	4,884	0.00%
2023/06/01	12	262.67	10.1	263.08	264.00	2	4,681	0.04%
2023/05/31	3	248.67	3.1	250.32	246.50	-0.1	4,489	0.00%
2023/05/30	2	260.00	2.1	258.19	253.50	-0.1	4,491	0.00%
2023/05/29	19	263.79	22	260.30	254.00	-3	4,536	-0.07%
2023/05/26	1	255.50	3	261.83	268.50	-2	4,468	-0.04%
2023/05/25	2	245.25	2	245.75	244.50	0	4,509	0.00%
2023/05/24	3	245.67	4	243.38	242.50	-1	4,672	-0.02%
2023/05/23	9	243.50	7.2	243.47	243.50	1.8	4,606	0.04%
2023/05/22	2	229.50	3	231.17	230.00	-1	4,495	-0.02%
2023/05/19	2	227.75	5	233.80	225.50	-3	4,627	-0.06%
2023/05/18	1	215.50	3	222.33	223.50	-2	4,574	-0.04%
2023/05/16	1	210.00	2	210.25	207.50	-1	4,796	-0.02%
2023/05/15	2	217.25	2	210.25	207.00	0	5,002	0.00%
2023/05/12	4	208.50	2	212.25	215.50	2	5,211	0.04%
2023/05/11	1	210.00	1	209.50	209.00	0	5,660	0.00%
2023/05/10	0	0.00	2	212.00	212.00	-2	5,851	-0.03%
2023/05/09	2	211.75	2.1	210.93	207.50	-0.1	5,973	0.00%
2023/05/08	4	205.88	6	208.08	208.00	-2	5,994	-0.03%
2023/05/05	3	198.17	0	0.00	198.00	3	6,034	0.05%
2023/05/04	1.1	197.36	0	0.00	198.50	1.1	6,257	0.02%
2023/05/03	2	199.00	1	197.50	197.50	1	6,646	0.02%
2023/05/02	1	200.50	1	204.50	205.50	0	7,018	0.00%
2023/04/28	2	201.50	2	202.25	198.50	0	7,431	0.00%
2023/04/26	0	0.00	1	190.00	195.50	-1	8,020	-0.01%
2023/04/25	2	200.50	2	190.75	190.50	0	8,054	0.00%
2023/04/24	1	202.00	1	201.50	201.00	0	8,208	0.00%
2023/04/21	1	206.00	1	203.00	201.50	0	8,469	0.00%
2023/04/20	2	212.50	1.1	219.09	210.00	0.9	8,548	0.01%
2023/04/19	5	227.50	1	225.00	225.00	4	8,703	0.05%
2023/04/18	0.2	236.50	0	0.00	228.50	0.2	8,905	0.00%
2023/04/17	1	245.00	0	0.00	241.00	1	9,058	0.01%
2023/04/14	1	241.00	1	238.00	252.00	0	9,109	0.00%
2023/03/30	0	0.00	2	226.00	227.00	-2	11,471	-0.02%
2023/03/27	3	220.17	2	221.00	223.00	1	12,122	0.01%
2023/03/24	1	217.01	1	218.00	214.50	0	12,140	0.00%
2023/03/23	1	223.00	1	226.00	222.50	0	12,378	0.00%
2023/03/15	1	227.50	0	0.00	226.50	1	13,217	0.01%
2023/03/07	0	0.00	1	235.00	233.50	-1	14,437	-0.01%
2023/03/06	0	0.00	1	235.00	235.00	-1	14,655	-0.01%
2023/03/03	2	237.00	2	236.00	234.00	0	15,128	0.00%
2023/03/02	3	245.17	1	246.50	241.00	2	15,599	0.01%
2023/03/01	2	246.50	4	247.13	244.50	-2	15,637	-0.01%
2023/02/24	15	238.07	15	237.03	239.00	0	15,651	0.00%
2023/02/23	4	240.13	2	236.75	234.00	2	16,017	0.01%
2023/02/22	3	238.33	3	239.00	242.00	0	15,983	0.00%
2023/02/21	11	238.23	11.1	236.33	239.00	-0.1	16,267	0.00%
2023/02/20	4	233.75	3	232.50	236.00	1	16,383	0.01%
2023/02/17	2	237.75	3	238.33	232.50	-1	16,529	-0.01%
2023/02/16	14	237.46	15	237.43	240.00	-1	16,582	-0.01%
2023/02/15	2.1	237.98	7	237.21	234.50	-4.9	16,915	-0.03%
2023/02/14	9	235.94	6	236.50	233.50	3	17,106	0.02%
2023/02/13	11	235.36	11	233.73	237.00	0	17,575	0.00%
2023/02/10	11	232.68	9	234.00	229.00	2	18,189	0.01%
2023/02/09	25.1	230.74	24	227.96	230.00	1.1	18,423	0.01%
2023/02/08	15	220.77	15	221.43	219.00	0	18,190	0.00%
2023/02/07	3	216.83	3	215.67	217.00	0	18,165	0.00%
2023/02/06	3	213.17	2	214.00	217.50	1	18,269	0.01%
2023/02/03	20	214.45	24	215.27	212.50	-4	18,329	-0.02%
2023/02/02	26	215.48	23	215.70	214.00	3	18,361	0.02%
2023/02/01	18	215.67	16	217.16	212.50	2	18,399	0.01%
2023/01/31	14	204.68	14	200.96	212.50	0	18,251	0.00%
2023/01/30	42	210.17	42	208.46	200.00	0	18,022	0.00%
2023/01/17	14	200.79	25	201.34	205.50	-11	17,738	-0.06%
2023/01/16	7	181.86	6	184.92	187.00	1	17,413	0.01%
2023/01/13	7	181.36	8	180.56	180.00	-1	17,381	-0.01%
2023/01/12	14	184.71	9	182.83	180.00	5	17,521	0.03%
2023/01/11	2	187.50	4	188.25	186.00	-2	17,472	-0.01%
2023/01/10	2	186.75	3	184.33	181.50	-1	17,540	-0.01%
2023/01/09	6	186.17	6	187.92	183.00	0	17,679	0.00%
2023/01/06	7	184.00	6	183.25	183.50	1	17,642	0.01%
2023/01/05	7	182.71	4	183.00	179.00	3	17,648	0.02%
2023/01/04	7	188.71	7	189.93	186.00	0	17,784	0.00%
2023/01/03	19	186.68	20	186.65	193.50	-1	17,906	-0.01%
2022/12/30	14	184.43	19	185.29	188.00	-5	18,202	-0.03%
2022/12/29	12	171.75	13	171.31	179.50	-1	18,410	-0.01%
2022/12/28	4	171.50	2	171.75	171.50	2	18,224	0.01%
2022/12/27	18	173.19	13	173.85	172.50	5	18,331	0.03%
2022/12/26	10	179.10	11	179.55	174.00	-1	18,266	-0.01%
2022/12/23	11	177.27	12	176.13	183.50	-1	18,174	-0.01%
2022/12/22	4	172.88	7	172.50	171.00	-3	17,821	-0.02%
2022/12/21	10	170.40	6	169.83	167.50	4	17,658	0.02%
2022/12/20	9.1	179.99	9	176.94	168.00	0.1	17,592	0.00%
2022/12/19	5	171.20	5	171.90	171.50	0	17,281	0.00%
2022/12/16	2	171.25	1	170.00	169.00	1	17,330	0.01%
2022/12/15	10	179.25	10.1	178.91	178.50	-0.1	17,300	0.00%
2022/12/14	0.1	172.75	6	173.83	178.50	-5.9	17,038	-0.03%
2022/12/13	7	165.07	6	164.58	162.50	1	16,940	0.01%
2022/12/12	6	168.17	4	169.00	166.00	2	16,904	0.01%
2022/12/09	15	173.43	14	173.86	171.00	1	16,826	0.01%
2022/12/08	1	162.50	6	168.75	171.00	-5	16,541	-0.03%
2022/12/07	5	162.60	6	164.42	164.00	-1	16,413	-0.01%
2022/12/06	6	167.42	4	164.25	166.50	2	16,349	0.01%
2022/12/05	9	167.89	6	168.58	166.50	3	16,450	0.02%
2022/12/02	3	166.50	3	166.50	165.00	0	16,512	0.00%
2022/12/01	29	165.09	30	165.85	167.00	-1	16,564	-0.01%
2022/11/30	27	163.80	30	165.23	162.50	-3	16,455	-0.02%
2022/11/29	92	161.24	22	161.66	159.00	70	16,244	0.43%
2022/11/28	28	160.07	27	161.13	164.00	1	16,447	0.01%
2022/11/25	23	164.35	20.1	166.13	161.50	3	16,665	0.02%
2022/11/24	11.1	154.26	81.2	162.30	163.00	-70.2	16,443	-0.43%
2022/11/23	0	0.00	1	150.00	148.50	-1	16,101	-0.01%
2022/11/22	19	146.71	16	147.38	146.50	3	16,075	0.02%
2022/11/21	54	154.72	55	154.47	150.50	-1	16,110	-0.01%
2022/11/18	16	148.16	15	150.27	146.00	1	15,705	0.01%
2022/11/17	18	151.28	19	152.79	152.50	-1	15,663	-0.01%
2022/11/16	11	146.18	11	148.18	150.50	0	15,234	0.00%
2022/11/15	5	145.90	5	146.30	146.50	0	15,095	0.00%
2022/11/14	6	147.75	5	146.90	149.50	1	15,105	0.01%
2022/11/11	9	144.72	10	144.40	145.00	-1	15,192	-0.01%
2022/11/10	27	139.81	24	135.54	136.50	3	14,882	0.02%
2022/11/09	8	147.81	10	148.35	138.50	-2	14,565	-0.01%
2022/11/08	12	149.00	9	147.22	141.00	3	13,981	0.02%
2022/11/07	8	139.50	15	141.37	146.00	-7	13,448	-0.05%
2022/11/04	1	125.50	4.2	131.45	133.00	-3.2	13,181	-0.02%
2022/11/03	9	120.94	10	121.85	121.00	-1	12,956	-0.01%
2022/11/02	8	123.50	6	120.83	119.50	2	12,825	0.02%
2022/11/01	7	119.64	7	117.93	120.00	0	12,621	0.00%
2022/10/31	2	118.00	2	116.50	117.00	0	12,485	0.00%
2022/10/28	6.2	114.59	4	114.50	113.00	2.2	12,307	0.02%
2022/10/27	24	114.75	24	111.04	115.50	0	12,127	0.00%
2022/10/26	3	103.17	3	103.17	105.00	0	11,987	0.00%
2022/10/25	23	106.67	23	106.98	105.00	0	12,115	0.00%
2022/10/24	2	113.50	1	108.00	108.00	1	12,028	0.01%
2022/10/21	3	110.67	2	112.25	111.50	1	11,999	0.01%
2022/10/20	9	112.61	8	112.31	115.00	1	11,822	0.01%
2022/10/18	3	124.83	2	123.00	122.00	1	11,429	0.01%
2022/10/17	3	121.17	3	122.67	122.50	0	11,074	0.00%
2022/10/13	12	115.96	14	119.71	115.50	-2	10,775	-0.02%
2022/10/12	4	122.00	3	121.83	123.50	1	10,604	0.01%
2022/10/11	3	127.50	3	123.33	123.00	0	10,259	0.00%
2022/10/07	3	138.00	5	136.10	130.50	-2	9,932	-0.02%
2022/10/06	11	134.14	11.3	133.08	140.00	-0.3	9,251	0.00%
2022/10/05	1	122.00	1	124.50	127.50	0	8,418	0.00%
2022/10/04	3	111.33	1.2	110.79	116.00	1.8	8,242	0.02%
2022/09/30	1	102.50	0	0.00	105.00	1	7,969	0.01%
2022/09/27	0	0.00	1	105.50	108.50	-1	7,744	-0.01%
2022/09/16	1	113.00	1	114.00	114.50	0	7,200	0.00%
2022/09/15	1	115.50	2	114.25	113.50	-1	7,211	-0.01%
2022/09/13	1.2	115.60	0	0.00	113.00	1.2	7,095	0.02%
2022/09/12	1	121.00	2	118.00	116.00	-1	6,983	-0.01%
2022/09/08	40	115.50	41	114.46	115.50	-1	6,819	-0.01%
2022/09/07	4	112.38	2	111.50	113.50	2	6,746	0.03%
2022/09/05	2	112.25	2	110.75	111.00	0	6,550	0.00%
2022/08/31	0	0.00	1	106.00	114.00	-1	5,722	-0.02%
2022/08/30	1	103.50	0	0.00	104.00	1	5,515	0.02%
2022/08/29	0	0.00	1	95.10	94.90	-1	5,373	-0.02%
2022/08/26	1	92.40	1	95.90	96.40	0	5,309	0.00%
2022/08/19	4	90.15	4	91.40	92.40	0	4,832	0.00%
2022/08/18	4	87.90	4	88.78	89.20	0	4,704	0.00%
2022/08/17	10	81.90	10	83.70	85.90	0	4,502	0.00%
2022/08/16	0	0.00	14	80.38	81.70	-14	4,499	-0.31%
2022/08/15	14	79.01	0	0.00	79.60	14	4,497	0.31%
2022/08/12	0	0.00	15	86.20	81.30	-15	4,427	-0.34%
2022/08/11	8	84.55	8	82.30	85.20	0	4,102	0.00%
2022/08/10	6	77.50	0	0.00	77.50	6	3,838	0.16%
2022/08/08	0	0.00	2	76.50	78.80	-2	3,728	-0.05%
2022/08/05	8	78.68	0	0.00	78.70	8	3,627	0.22%
2022/08/04	0	0.00	6	77.80	78.90	-6	3,567	-0.17%
2022/08/03	4	82.20	0.5	80.00	79.40	3.5	3,511	0.10%
2022/08/02	6	83.40	1	83.20	83.40	5	3,405	0.15%
2022/08/01	2	84.15	4	84.88	85.40	-2	3,253	-0.06%
2022/07/29	0	0.00	1	78.60	78.60	-1	2,940	-0.03%
2022/07/28	21	71.54	22	71.40	71.50	-1	2,846	-0.04%
2022/07/27	1	68.50	0	0.00	68.70	1	2,680	0.04%
2022/07/21	1	68.70	3	67.43	67.90	-2	2,602	-0.08%
2022/07/20	4	67.28	1	66.70	67.30	3	2,532	0.12%
2022/07/19	0	0.00	1	64.70	64.70	-1	2,385	-0.04%
2022/07/18	3	59.10	0	0.00	58.90	3	2,304	0.13%
2022/07/13	0	0.00	8	57.30	57.20	-8	2,295	-0.35%
2022/07/12	8	55.13	0	0.00	54.30	8	2,288	0.35%
2022/07/07	1	53.00	1	54.80	54.80	0	2,311	0.00%
2022/06/23	0	0.00	1	68.20	68.20	-1	2,580	-0.04%
2022/06/16	1	68.60	1	71.80	66.30	0	2,845	0.00%
2022/06/15	2	71.50	3	69.90	70.00	-1	2,872	-0.03%
2022/06/13	2	72.25	1	71.40	72.00	1	2,754	0.04%
2022/05/27	0	0.00	2	66.00	65.80	-2	2,909	-0.07%
2022/05/26	8	65.46	8	66.23	65.50	0	2,852	0.00%
2022/05/25	0	0.00	9	61.81	66.00	-9	2,734	-0.33%
2022/05/24	9	62.27	9	60.94	60.60	0	2,586	0.00%
2022/05/23	8	59.73	0	0.00	60.20	8	2,434	0.33%
2022/05/11	3	52.40	0	0.00	52.30	3	2,348	0.13%
2022/05/09	1	53.30	0	0.00	52.40	1	2,341	0.04%
2022/04/27	1	50.50	0	0.00	52.10	1	2,281	0.04%
2022/04/21	0	0.00	1	55.90	55.50	-1	2,265	-0.04%
2022/04/19	1	55.50	0	0.00	55.50	1	2,249	0.04%
2022/04/18	0	0.00	2	55.75	55.60	-2	2,243	-0.09%
2022/04/15	1	55.10	0	0.00	54.70	1	2,228	0.04%
2022/04/13	0	0.00	2	59.05	58.10	-2	2,192	-0.09%
2022/04/06	0	0.00	1	68.10	66.30	-1	2,061	-0.05%
2022/03/25	2	69.65	0	0.00	67.30	2	1,744	0.11%
2022/03/24	40	70.50	40	70.22	70.50	0	1,733	0.00%
2022/03/23	0	0.00	2	68.30	67.20	-2	1,610	-0.12%
2022/03/22	3	67.80	0	0.00	68.50	3	1,558	0.19%
2022/03/21	1	67.10	3	67.80	68.20	-2	1,475	-0.14%
2022/03/15	1	63.20	1	59.00	58.80	0	1,116	0.00%
2022/03/11	0	0.00	1	64.30	65.30	-1	991	-0.10%
2022/03/09	0	0.00	8	62.19	62.00	-8	839	-0.95%
2022/03/08	3	60.07	3	57.90	57.90	0	699	0.00%
2022/01/12	1	54.30	0	0.00	54.70	1	913	0.11%
2022/01/04	1	60.40	0	0.00	60.80	1	866	0.12%
2021/12/28	0	0.00	2	61.60	61.50	-2	795	-0.25%
2021/12/24	2	59.20	1	59.00	59.00	1	775	0.13%
2021/11/25	1	60.00	0	0.00	59.10	1	549	0.18%
2021/11/22	0	0.00	1	59.50	58.50	-1	525	-0.19%
2021/11/19	0	0.00	1	58.00	58.00	-1	500	-0.20%
2021/11/17	0	0.00	2	57.50	56.90	-2	483	-0.41%
2021/11/15	0	0.00	1	55.40	56.30	-1	465	-0.21%
2021/11/12	0	0.00	1	55.80	55.80	-1	453	-0.22%
2021/11/09	0	0.00	2	53.80	54.70	-2	396	-0.50%
2021/10/28	0	0.00	1	49.45	49.90	-1	312	-0.32%
2021/10/27	1	51.80	0	0.00	49.50	1	324	0.31%
2021/10/26	0	0.00	2	49.00	49.95	-2	268	-0.74%
2021/10/25	0	0.00	1	45.20	45.45	-1	236	-0.42%
2021/10/12	0	0.00	1	42.55	42.50	-1	296	-0.34%
2021/10/04	1	41.60	0	0.00	41.65	1	393	0.25%
2021/09/29	4	43.65	0	0.00	44.25	4	389	1.03%
2021/09/22	0	0.00	1	44.60	44.65	-1	394	-0.25%
2021/08/03	1	51.70	0	0.00	51.40	1	439	0.23%
2021/06/15	0	0.00	1	45.80	46.05	-1	577	-0.17%
2021/05/11	1	48.00	0	0.00	47.20	1	593	0.17%
2021/05/05	1	49.25	0	0.00	48.60	1	632	0.16%
2021/05/04	1	48.70	0	0.00	48.85	1	641	0.16%
2021/04/22	1	53.40	0	0.00	53.30	1	785	0.13%
2021/04/20	4	56.60	0	0.00	56.30	4	839	0.48%
2021/04/16	10	53.50	11	55.83	56.80	-1	798	-0.13%
2021/04/15	1	51.60	0	0.00	52.70	1	796	0.13%
2021/04/12	0	0.00	3	53.63	53.20	-3	845	-0.35%
2021/04/08	0	0.00	1	57.50	56.90	-1	871	-0.11%
2021/04/06	3	56.20	0	0.00	55.20	3	855	0.35%
2021/03/30	0	0.00	1	55.80	55.70	-1	835	-0.12%
2021/03/26	1	54.10	0	0.00	54.10	1	823	0.12%
2021/03/22	0	0.00	1	54.60	54.70	-1	839	-0.12%
2021/03/17	3	54.37	2	53.50	53.40	1	837	0.12%
2021/03/15	0	0.00	4	54.60	54.00	-4	838	-0.48%
2021/03/12	0	0.00	1	54.00	53.60	-1	833	-0.12%
2021/03/11	2	53.40	0	0.00	53.50	2	840	0.24%
2021/02/26	0	0.00	1	52.80	52.80	-1	889	-0.11%
2021/02/25	0	0.00	1	53.20	53.20	-1	910	-0.11%
2021/02/23	1	54.30	0	0.00	54.30	1	906	0.11%
2021/02/22	1	54.20	0	0.00	54.10	1	914	0.11%
2021/02/19	1	53.70	0	0.00	54.00	1	924	0.11%
2021/02/17	0	0.00	1	53.00	52.40	-1	921	-0.11%
2021/02/04	1	52.40	0	0.00	52.00	1	941	0.11%
2021/02/03	2	52.50	0	0.00	52.30	2	950	0.21%
2021/02/02	1	53.20	0	0.00	53.00	1	960	0.10%
2021/02/01	1	53.50	0	0.00	53.60	1	980	0.10%
2021/01/27	2	59.20	0	0.00	59.30	2	948	0.21%
2021/01/22	7	58.70	5	59.50	59.90	2	920	0.22%
2021/01/21	0	0.00	3	56.10	56.30	-3	825	-0.36%
2021/01/20	1	53.00	0	0.00	53.50	1	806	0.12%
2021/01/19	2	54.70	0	0.00	54.60	2	796	0.25%
2021/01/14	1	58.50	0	0.00	59.00	1	764	0.13%
2021/01/12	1	57.20	0	0.00	57.10	1	686	0.15%
2021/01/08	0	0.00	1	59.20	59.30	-1	679	-0.15%
2021/01/07	0	0.00	4	58.68	58.40	-4	645	-0.62%
2021/01/06	0	0.00	4	56.98	57.10	-4	637	-0.63%
2021/01/05	0	0.00	1	56.00	57.80	-1	619	-0.16%
2021/01/04	2	57.00	5	56.38	57.20	-3	612	-0.49%
2020/12/31	1	54.90	6	54.90	55.00	-5	583	-0.86%
2020/12/09	5	53.64	0	0.00	53.10	5	622	0.80%
2020/12/02	0	0.00	3	56.47	56.50	-3	632	-0.47%
2020/12/01	1	53.70	0	0.00	55.50	1	625	0.16%
2020/11/30	2	54.50	0	0.00	54.30	2	644	0.31%
2020/11/27	1	55.00	0	0.00	55.20	1	648	0.15%
2020/11/25	1	56.70	1	55.60	56.00	0	653	0.00%
2020/11/24	0	0.00	3	55.20	56.00	-3	648	-0.46%
2020/11/12	1	56.10	0	0.00	55.40	1	742	0.13%
2020/11/04	1	50.30	0	0.00	49.90	1	796	0.13%
2020/11/03	0	0.00	2	49.35	50.20	-2	803	-0.25%
2020/10/30	2	47.23	0	0.00	46.70	2	835	0.24%
2020/10/20	1	50.80	0	0.00	50.40	1	1,009	0.10%
2020/10/19	0	0.00	2	50.80	50.80	-2	1,051	-0.19%
2020/10/16	2	49.13	0	0.00	48.40	2	1,107	0.18%
2020/10/14	1	49.35	0	0.00	50.20	1	1,211	0.08%
2020/09/30	0	0.00	1	52.30	52.80	-1	1,816	-0.06%
2020/09/22	1	57.10	0	0.00	56.80	1	2,180	0.05%
2020/09/08	0	0.00	2	57.25	57.00	-2	2,334	-0.09%
2020/09/03	2	61.00	0	0.00	59.10	2	2,529	0.08%
2020/08/25	1	56.30	0	0.00	56.40	1	2,804	0.04%
2020/08/20	0	0.00	2	57.90	56.20	-2	2,942	-0.07%
2020/08/19	0	0.00	3	63.30	62.00	-3	2,946	-0.10%
2020/08/18	1	61.90	0	0.00	61.60	1	2,990	0.03%
2020/08/12	3	60.90	0	0.00	61.20	3	3,500	0.09%
2020/08/06	3	69.80	1	67.80	67.80	2	3,630	0.06%
2020/07/28	0	0.00	1	68.40	66.40	-1	3,863	-0.03%
2020/07/24	2	68.75	1	69.00	68.80	1	3,905	0.03%
2020/07/23	1	72.00	3	73.77	71.80	-2	3,912	-0.05%
2020/07/22	1	72.80	1	72.40	71.70	0	3,936	0.00%
2020/07/21	1	70.90	1	69.80	70.00	0	3,892	0.00%
2020/07/20	1	70.50	0	0.00	69.10	1	3,870	0.03%
2020/07/17	8	72.05	1	69.50	69.50	7	3,862	0.18%
2020/07/16	6	74.60	12	75.21	75.30	-6	3,786	-0.16%
2020/07/15	13	70.73	6	70.50	68.50	7	3,581	0.20%
2020/07/13	3	69.23	0	0.00	69.30	3	3,568	0.08%
2020/07/07	1	70.80	1	69.60	68.80	0	3,634	0.00%
2020/07/06	0	0.00	1	68.60	70.10	-1	3,701	-0.03%
2020/07/03	0	0.00	1	69.40	68.60	-1	3,739	-0.03%
2020/07/02	3	71.87	0	0.00	70.60	3	3,803	0.08%
2020/06/29	0	0.00	1	62.10	62.50	-1	3,807	-0.03%
2020/06/23	1	63.10	0	0.00	62.60	1	3,973	0.03%
2020/06/17	0	0.00	1	67.60	67.60	-1	4,197	-0.02%
2020/06/16	0	0.00	1	64.30	64.50	-1	4,178	-0.02%
2020/06/15	1	64.10	2	64.10	62.80	-1	4,247	-0.02%
2020/06/12	1	65.00	0	0.00	65.00	1	4,313	0.02%
2020/06/09	1	66.60	0	0.00	65.70	1	4,398	0.02%
2020/06/08	0	0.00	1	72.90	73.00	-1	4,344	-0.02%
2020/06/05	0	0.00	13	73.38	72.90	-13	4,397	-0.30%
2020/06/04	8	75.99	1	76.00	73.50	7	4,438	0.16%
2020/06/02	0	0.00	1	74.30	72.10	-1	4,365	-0.02%
2020/06/01	5	74.50	1	74.20	73.80	4	4,368	0.09%
2020/05/29	0	0.00	6	73.90	73.80	-6	4,379	-0.14%
2020/05/28	0	0.00	6	73.13	72.20	-6	4,392	-0.14%
2020/05/27	0	0.00	6	75.80	73.00	-6	4,437	-0.14%
2020/05/26	1	73.70	0.2	74.90	74.90	0.8	4,450	0.02%
2020/05/25	8	72.18	5	74.02	74.60	3	4,551	0.07%
2020/05/22	5	73.00	8	72.23	71.00	-3	4,608	-0.07%
2020/05/21	16	73.32	8	73.44	75.50	8	4,741	0.17%
2020/05/20	3	70.73	3	71.17	71.50	0	4,852	0.00%
2020/05/19	3	65.97	1	68.50	68.70	2	4,954	0.04%
2020/05/15	0	0.00	6	63.07	62.50	-6	5,026	-0.12%
2020/05/14	5	67.12	10	66.55	64.50	-5	5,059	-0.10%
2020/05/13	5	68.20	15	68.88	68.00	-10	5,074	-0.20%
2020/05/12	26	66.70	11	68.20	70.10	15	5,061	0.30%
2020/05/11	6	66.60	9	67.49	65.60	-3	5,073	-0.06%
2020/05/08	8	66.31	16	67.82	65.70	-8	5,099	-0.16%
2020/05/07	13	65.47	0	0.00	66.10	13	5,126	0.25%
2020/05/06	0	0.00	3	64.20	63.40	-3	5,214	-0.06%
2020/05/05	11	64.92	2	64.25	64.20	9	5,346	0.17%
2020/05/04	1	63.80	3	63.13	62.90	-2	5,361	-0.04%
2020/04/30	11	65.06	15	65.74	64.20	-4	5,439	-0.07%
2020/04/29	1	64.00	1	63.50	63.30	0	5,537	0.00%
2020/04/28	2	63.90	5	64.60	63.40	-3	5,574	-0.05%
2020/04/27	25	63.67	19	62.82	64.30	6	5,709	0.11%
2020/04/24	3	60.53	0	0.00	60.60	3	5,701	0.05%
2020/04/23	5	61.48	3	61.53	61.10	2	5,762	0.03%
2020/04/22	5	60.82	6	60.37	61.30	-1	5,806	-0.02%
2020/04/21	5	63.14	8	62.28	62.00	-3	5,838	-0.05%
2020/04/20	2	62.55	2	62.15	61.80	0	5,917	0.00%
2020/04/17	1	61.50	5	62.82	61.20	-4	5,949	-0.07%
2020/04/15	1	62.40	4	63.53	63.60	-3	6,290	-0.05%
2020/04/14	7	61.91	1	60.80	61.40	6	6,422	0.09%
2020/04/13	3	60.80	3	61.17	59.60	0	6,433	0.00%
2020/04/10	10	59.45	8	59.41	60.50	2	6,439	0.03%
2020/04/09	1	60.00	3	59.57	59.10	-2	6,428	-0.03%
2020/04/08	1	59.70	0	0.00	58.50	1	6,326	0.02%
2020/04/07	11.1	59.44	0	0.00	59.00	11.1	6,280	0.18%
2020/04/06	1	54.00	0	0.00	56.40	1	6,211	0.02%
2020/04/01	2	50.35	3	50.00	51.30	-1	6,123	-0.02%
2020/03/31	9	48.63	8	49.98	49.45	1	6,107	0.02%
2020/03/30	12	46.19	12	48.23	48.45	0	6,018	0.00%
2020/03/27	3	48.23	4	49.09	47.10	-1	5,993	-0.02%
2020/03/26	6	44.20	7	44.07	47.75	-1	5,868	-0.02%
2020/03/24	0	0.00	1	41.60	41.60	-1	5,666	-0.02%
2020/03/19	1	40.05	0	0.00	40.05	1	5,563	0.02%
2020/03/18	2	47.18	1	45.80	44.50	1	5,515	0.02%
2020/03/16	3	52.50	2	54.35	49.80	1	5,348	0.02%
2020/03/13	3	52.13	5	52.80	55.30	-2	5,276	-0.04%
2020/03/12	8	56.53	8	57.65	55.50	0	5,162	0.00%
2020/03/11	3	62.63	5	64.18	60.70	-2	5,051	-0.04%
2020/03/10	6	63.67	5	63.90	65.20	1	4,978	0.02%
2020/03/06	1	70.60	1	71.20	70.60	0	4,832	0.00%
2020/03/05	1	72.80	1	72.30	72.20	0	4,809	0.00%
2020/03/04	3	70.60	3	70.03	70.10	0	4,768	0.00%
2020/03/03	0	0.00	2	73.40	71.20	-2	4,738	-0.04%
2020/03/02	0	0.00	1	71.10	71.10	-1	4,693	-0.02%
2020/02/27	3	72.27	6	74.83	70.20	-3	4,637	-0.06%
2020/02/26	6	76.45	1	76.60	73.70	5	4,569	0.11%
2020/02/25	4	78.93	4	79.75	77.60	0	4,464	0.00%
2020/02/24	4	79.22	11	79.21	78.00	-7	4,310	-0.16%
2020/02/21	7	85.10	9	85.86	82.60	-2	4,194	-0.05%
2020/02/20	10	83.36	10	82.66	85.00	0	3,978	0.00%
2020/02/19	15	79.01	9	79.58	79.00	6	3,731	0.16%
2020/02/18	11	75.09	13	76.05	74.60	-2	3,429	-0.06%
2020/02/17	1	72.50	0	0.00	72.10	1	3,200	0.03%
2020/02/14	0	0.00	1	72.10	73.20	-1	3,157	-0.03%
2020/02/13	1	70.90	3	72.37	71.20	-2	3,082	-0.06%
2020/02/12	6	74.17	3	73.47	73.70	3	3,017	0.10%
2020/02/11	3	72.80	1	72.20	72.20	2	2,930	0.07%
2020/02/10	3	71.37	3	71.03	71.50	0	2,839	0.00%
2020/02/07	3	74.03	3	75.40	72.30	0	2,770	0.00%
2020/02/06	1	76.80	0	0.00	76.00	1	2,679	0.04%
2020/02/05	1	74.80	2	75.35	74.50	-1	2,541	-0.04%
2020/02/04	3	72.27	3.3	72.40	71.70	-0.3	2,382	-0.01%
2020/02/03	5	68.64	5	69.70	68.90	0	2,271	0.00%
2020/01/31	1	74.60	0	0.00	72.60	1	2,169	0.05%
2020/01/30	2	77.70	2	80.00	77.40	0	2,006	0.00%
2020/01/20	0	0.00	1	83.00	86.00	-1	1,936	-0.05%
2020/01/17	1	78.30	0	0.00	79.00	1	1,749	0.06%
2020/01/16	0	0.00	5	79.40	78.90	-5	1,688	-0.30%
2020/01/15	1.2	80.00	1	79.30	79.90	0.2	1,601	0.01%
2020/01/14	1	79.10	0	0.00	79.10	1	1,518	0.07%
2020/01/13	4	76.10	5	76.50	78.00	-1	1,434	-0.07%
2020/01/09	1	70.30	1	70.90	71.20	0	1,164	0.00%
2020/01/08	2.2	67.66	4	68.30	70.90	-1.8	1,002	-0.18%
2020/01/07	5	62.50	1	64.70	64.50	4	730	0.55%
2020/01/03	0	0.00	1	57.60	58.00	-1	484	-0.21%
2020/01/02	0	0.00	1	57.00	56.30	-1	428	-0.23%
2019/12/25	10	53.15	1	54.50	54.50	9	277	3.25%
2019/12/24	1	49.50	1	50.30	50.00	0	228	0.00%
2019/12/23	0	0.00	1	49.80	49.30	-1	211	-0.47%
2019/12/09	0	0.00	1	45.75	45.05	-1	140	-0.71%
2019/11/06	0	0.00	30	41.00	40.90	-30	94	-31.77%
2019/10/18	30	39.75	0	0.00	39.75	30	106	28.30%
2019/09/10	2	42.28	0	0.00	42.25	2	116	1.71%
2019/03/13	0	0.00	3	48.50	48.50	-3	165	-1.81%
2019/03/07	0	0.00	1	45.50	46.10	-1	147	-0.68%
2019/02/22	0	0.00	1	43.50	43.75	-1	120	-0.83%
2019/02/19	0	0.00	2	41.80	41.85	-2	105	-1.89%
2019/02/14	3	41.60	0	0.00	40.90	3	91	3.29%
2019/01/18	0	0.00	1	37.40	37.20	-1	83	-1.20%
2019/01/16	1	37.35	0	0.00	37.35	1	87	1.15%
2019/01/04	1	35.80	0	0.00	35.80	1	101	0.99%
2018/12/06	0	0.00	9	37.28	37.25	-9	166	-5.42%
2018/11/01	7	35.88	0	0.00	35.80	7	314	2.23%
2018/10/11	2	36.05	0	0.00	36.05	2	444	0.45%
2018/10/05	2	43.55	0	0.00	42.80	2	429	0.47%
2018/09/21	1	48.35	0	0.00	48.30	1	521	0.19%
2018/09/17	1	48.55	1	48.60	48.70	0	607	0.00%
2018/09/07	0	0.00	10	50.10	50.10	-10	627	-1.59%
2018/09/06	1	52.70	0	0.00	51.40	1	624	0.16%
2018/08/30	0	0.00	5	52.80	52.80	-5	654	-0.76%
2018/07/09	5	48.50	0	0.00	48.30	5	455	1.10%
2018/07/02	10	52.50	0	0.00	51.00	10	484	2.06%
2018/06/29	0	0.00	2	50.33	51.90	-2	450	-0.44%
2018/05/07	0	0.00	1	42.50	42.40	-1	382	-0.26%
2018/04/30	0	0.00	1	42.90	42.90	-1	403	-0.25%
2018/04/24	1	44.30	0	0.00	44.35	1	461	0.22%
2018/04/23	0	0.00	5	45.47	45.30	-5	490	-1.02%
2018/04/20	3	46.57	0	0.00	45.85	3	535	0.56%
2018/04/19	2	45.30	0	0.00	45.10	2	602	0.33%
2018/04/18	1	45.10	0	0.00	45.00	1	651	0.15%
2018/04/12	0	0.00	4	48.78	48.40	-4	634	-0.63%
2018/03/31	1	44.65	0	0.00	45.00	1	567	0.18%
2018/03/09	0	0.00	1	43.80	43.90	-1	549	-0.18%
2018/02/23	0	0.00	1	43.90	43.65	-1	508	-0.20%
2018/02/08	1	39.10	10	39.00	39.05	-9	478	-1.88%
2018/02/07	1	39.40	0	0.00	39.65	1	479	0.21%
2018/01/22	0	0.00	1	43.40	43.50	-1	419	-0.24%
2018/01/18	0	0.00	4	45.20	45.15	-4	403	-0.99%
2018/01/17	2	47.00	0	0.00	45.10	2	384	0.52%
2018/01/16	12	46.23	8	46.48	45.95	4	353	1.13%
2018/01/15	7	47.45	7	44.58	45.90	0	313	0.00%
2018/01/12	0	0.00	18	43.32	43.45	-18	245	-7.33%
2018/01/10	2	38.25	0	0.00	38.20	2	201	0.99%