高力 (8996)-元大-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
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股
307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－元大-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

元大-彰化券商分點個股進出
元大-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
2024/04/26	1.2	395.17	11.4	387.24	383.50	-10.2	9,403	-0.11%
2024/04/25	1	369.50	4	367.75	368.00	-3	9,117	-0.03%
2024/04/24	1	361.00	0.2	361.50	361.50	0.8	8,882	0.01%
2024/04/23	1.1	344.77	1	330.00	329.00	0.1	8,794	0.00%
2024/04/22	0	343.00	0	0.00	333.50	0	8,706	0.00%
2024/04/19	4.1	367.18	4.1	361.50	351.50	0	8,566	0.00%
2024/04/18	0	0.00	3.3	358.39	364.00	-3.3	8,370	-0.04%
2024/04/17	1	339.50	1	343.50	335.00	0	8,264	0.00%
2024/04/16	1.1	321.86	1	326.00	327.00	0.1	8,202	0.00%
2024/04/15	1.3	336.40	1	340.50	337.50	0.3	8,160	0.00%
2024/04/12	4.1	359.59	4	359.13	360.00	0.1	8,099	0.00%
2024/04/11	2.2	352.28	2	354.50	356.00	0.2	8,023	0.00%
2024/04/10	1	353.50	1.2	357.46	353.50	-0.2	7,984	0.00%
2024/04/09	7.4	355.03	4	361.25	359.50	3.4	7,943	0.04%
2024/04/08	6	367.50	8	372.25	367.50	-2	7,816	-0.03%
2024/04/03	11	363.91	8	365.94	364.00	3	7,714	0.04%
2024/04/02	8.2	363.74	6	370.50	362.00	2.2	7,618	0.03%
2024/04/01	4	364.50	5	366.60	363.00	-1	7,532	-0.01%
2024/03/29	4	371.25	2	376.75	366.00	2	7,476	0.03%
2024/03/28	5	376.40	4	377.75	379.00	1	7,368	0.01%
2024/03/27	9	371.89	9	374.28	383.00	0	7,262	0.00%
2024/03/26	12.5	378.77	13	384.27	370.00	-0.5	7,045	-0.01%
2024/03/25	12.1	388.35	8	386.63	390.50	4.1	6,684	0.06%
2024/03/22	3	369.18	6.1	373.51	387.50	-3.1	6,343	-0.05%
2024/03/21	5	344.20	7.9	340.08	352.50	-2.9	6,142	-0.05%
2024/03/20	5	334.20	1	335.00	320.50	4	5,904	0.07%
2024/03/19	7	321.07	11.1	320.24	318.50	-4.1	5,723	-0.07%
2024/03/18	5	320.00	1.4	314.85	327.00	3.7	5,589	0.07%
2024/03/15	1.1	300.98	1	306.00	297.50	0.1	5,423	0.00%
2024/03/14	4.1	296.99	4	296.75	298.50	0.1	5,490	0.00%
2024/03/13	1.7	297.14	0.6	313.40	305.00	1.1	5,573	0.02%
2024/03/12	9.1	318.43	13.1	320.75	315.00	-4	5,577	-0.07%
2024/03/11	3.1	305.12	7	301.21	313.50	-3.9	5,346	-0.07%
2024/03/08	2.5	300.50	6.2	286.18	288.50	-3.7	5,180	-0.07%
2024/03/07	4	310.63	1.1	302.25	302.00	2.9	5,081	0.06%
2024/03/06	9	312.41	10.7	313.44	308.00	-1.6	4,916	-0.03%
2024/03/05	2.1	296.95	6.2	299.44	300.00	-4.1	4,700	-0.09%
2024/03/04	2.3	298.00	18	306.56	296.00	-15.7	4,638	-0.34%
2024/03/01	2.1	285.06	1.2	291.56	292.50	0.9	4,476	0.02%
2024/02/29	0	277.50	9	278.00	277.50	-9	4,336	-0.21%
2024/02/27	4.2	259.97	2	260.00	261.50	2.2	4,313	0.05%
2024/02/26	7	269.00	0.3	268.00	264.50	6.7	4,310	0.16%
2024/02/23	9	274.39	2.1	273.09	270.00	6.9	4,285	0.16%
2024/02/22	0.1	276.50	1	278.50	277.00	-0.9	4,293	-0.02%
2024/02/21	7.2	272.42	0	0.00	270.50	7.2	4,302	0.17%
2024/02/20	3	272.33	1.3	270.40	274.00	1.7	4,532	0.04%
2024/02/19	2.1	293.19	1	290.50	279.50	1.1	4,566	0.02%
2024/02/16	10	293.13	18.4	286.77	287.00	-8.4	4,632	-0.18%
2024/02/15	10.1	279.92	6.1	276.52	275.50	4.1	4,506	0.09%
2024/02/05	13.7	275.19	11.4	275.23	273.00	2.3	4,356	0.05%
2024/02/02	6.4	249.35	8.4	257.59	261.50	-2	4,015	-0.05%
2024/02/01	3	230.00	1.5	240.40	238.50	1.5	3,830	0.04%
2024/01/30	0	0.00	1	235.50	232.00	-1	3,819	-0.03%
2024/01/29	1	228.00	1	231.50	232.50	0	3,840	0.00%
2024/01/25	0.1	221.50	0	0.00	221.00	0.1	3,850	0.00%
2024/01/24	0.3	227.33	0	0.00	225.50	0.3	3,877	0.01%
2024/01/23	3.1	233.90	3.7	233.69	230.50	-0.6	3,916	-0.02%
2024/01/22	1	226.50	3	224.00	229.00	-2	3,857	-0.05%
2024/01/17	1.2	214.95	0	0.00	211.50	1.2	4,030	0.03%
2024/01/15	0	216.00	0	0.00	217.00	0	4,254	0.00%
2024/01/12	1	217.00	0	217.00	214.50	1	4,387	0.02%
2024/01/10	0	0.00	0.5	211.02	210.00	-0.5	4,587	-0.01%
2024/01/09	1.7	213.85	0	0.00	212.50	1.7	4,756	0.04%
2024/01/08	0	0.00	0	216.50	216.00	0	4,927	0.00%
2024/01/05	0	0.00	0.1	218.00	216.50	-0.1	5,121	0.00%
2024/01/04	1.2	217.28	0.1	218.00	216.00	1.1	5,374	0.02%
2024/01/03	0	222.00	0	0.00	221.00	0	5,459	0.00%
2024/01/02	0.5	221.00	0	0.00	219.50	0.5	5,475	0.01%
2023/12/27	1	224.50	1	227.50	224.00	0	5,574	0.00%
2023/12/26	1	227.00	2	227.25	228.00	-1	5,607	-0.02%
2023/12/25	1	223.00	0	0.00	222.00	1	5,629	0.02%
2023/12/21	0	216.50	0	0.00	218.50	0	5,785	0.00%
2023/12/19	1.2	216.85	0	0.00	218.00	1.2	5,847	0.02%
2023/12/18	0.4	222.95	0.4	224.04	219.50	0.1	5,842	0.00%
2023/12/15	1.1	226.69	0	0.00	222.50	1.1	5,848	0.02%
2023/12/14	3.1	223.43	3	225.00	222.50	0.1	5,885	0.00%
2023/12/13	4	228.50	4	229.38	227.50	0	5,851	0.00%
2023/12/12	6.1	228.67	7	229.29	229.00	-0.9	5,862	-0.02%
2023/12/11	4.1	236.37	3	238.00	234.00	1.1	5,839	0.02%
2023/12/08	7.3	259.54	5	251.00	248.00	2.3	5,772	0.04%
2023/12/07	1	275.00	2	266.25	263.00	-1	5,651	-0.02%
2023/12/06	0.1	259.50	1	262.50	256.50	-0.9	5,482	-0.02%
2023/12/05	0.1	253.00	0	0.00	253.00	0.1	5,403	0.00%
2023/12/04	0.2	249.00	1	259.00	254.00	-0.8	5,378	-0.01%
2023/12/01	0.1	250.00	0.2	248.50	247.00	-0.1	5,348	0.00%
2023/11/30	1	248.00	0	0.00	247.00	1	5,408	0.02%
2023/11/29	1.2	251.92	1	252.50	251.00	0.2	5,432	0.00%
2023/11/28	1.1	255.89	0	0.00	256.50	1.1	5,438	0.02%
2023/11/27	4	252.88	4	254.87	253.50	0	5,440	0.00%
2023/11/24	1	251.50	3.1	252.66	254.50	-2.1	5,412	-0.04%
2023/11/22	0	0.00	1	246.53	251.50	-1	5,305	-0.02%
2023/11/21	2.1	244.13	1	249.50	243.00	1.1	5,261	0.02%
2023/11/20	0	0.00	0.4	254.50	247.00	-0.4	5,271	-0.01%
2023/11/17	12.4	253.24	15	249.80	253.50	-2.6	5,198	-0.05%
2023/11/16	11.1	239.27	14	235.61	239.50	-2.9	4,970	-0.06%
2023/11/15	9	236.94	6	234.58	231.00	3	4,856	0.06%
2023/11/14	4.2	219.72	4	221.00	221.00	0.2	4,744	0.00%
2023/11/10	1	212.00	0	0.00	212.50	1	4,803	0.02%
2023/11/09	1	212.55	1	214.50	216.00	0	4,821	0.00%
2023/11/08	1	222.00	1	224.00	220.50	0	4,831	0.00%
2023/11/06	2	220.75	2	220.50	221.00	0	4,959	0.00%
2023/11/03	1	215.48	1	217.50	212.50	0	4,903	0.00%
2023/11/02	1	214.50	1	216.50	213.50	0	4,875	0.00%
2023/11/01	1	209.00	1	211.00	211.50	0	4,836	0.00%
2023/10/27	0	220.00	0	0.00	221.00	0	4,695	0.00%
2023/10/26	4.1	227.36	3	229.50	225.50	1.1	4,623	0.02%
2023/10/25	1	230.00	3	229.67	230.00	-2	4,563	-0.04%
2023/10/24	2	223.00	0	0.00	226.00	2	4,464	0.04%
2023/10/23	9	225.00	10	226.45	224.00	-1	4,366	-0.02%
2023/10/20	5	225.20	4.1	227.21	223.00	1	4,390	0.02%
2023/10/19	2	232.74	4.1	232.76	231.00	-2.1	4,407	-0.05%
2023/10/18	4.1	240.02	0.3	240.50	243.00	3.8	4,415	0.09%
2023/10/17	4.2	252.75	4	256.50	255.50	0.2	4,444	0.00%
2023/10/16	13.4	263.27	2.1	274.02	259.50	11.3	4,496	0.25%
2023/10/13	4.3	303.31	2.1	288.02	288.00	2.2	4,322	0.05%
2023/10/12	5.1	308.69	14.2	313.86	320.00	-9.1	4,119	-0.22%
2023/10/11	4	287.49	8.1	289.42	291.00	-4.1	3,866	-0.11%
2023/10/06	4.1	277.11	1	275.50	278.00	3.1	3,777	0.08%
2023/10/05	4	281.50	3	278.50	277.50	1	3,752	0.03%
2023/10/04	2.1	284.95	0	0.00	283.00	2.1	3,715	0.06%
2023/10/03	1	294.50	0	294.00	292.50	1	3,667	0.03%
2023/09/28	2	297.50	2	299.25	296.50	0	3,557	0.00%
2023/09/27	3	290.33	4	291.00	297.00	-1	3,506	-0.03%
2023/09/26	2	296.25	2	293.00	294.50	0	3,588	0.00%
2023/09/25	0	0.00	1	276.00	282.50	-1	3,598	-0.03%
2023/09/22	1	267.00	4	265.75	270.00	-3	3,634	-0.08%
2023/09/19	5	275.70	4	271.88	265.00	1	3,795	0.03%
2023/09/18	0	273.00	0	0.00	273.00	0	3,799	0.00%
2023/09/15	2	272.75	1	274.50	271.00	1	3,800	0.03%
2023/09/14	0	271.50	1	276.50	269.50	-1	3,758	-0.03%
2023/09/13	6	273.00	5	267.90	273.50	1	3,717	0.03%
2023/09/12	10.1	281.45	4	279.38	277.50	6.1	3,651	0.17%
2023/09/11	0.1	299.50	0.1	305.00	295.00	0	3,616	0.00%
2023/09/08	1	306.00	1	309.00	304.00	0	3,599	0.00%
2023/09/06	4.1	312.40	2.1	309.06	307.50	2	3,609	0.05%
2023/09/05	1	314.00	3	310.67	316.00	-2	3,610	-0.06%
2023/09/04	2	300.26	1	300.50	298.00	1	3,559	0.03%
2023/09/01	2	311.98	6	316.92	309.50	-4	3,660	-0.11%
2023/08/31	8.2	310.33	0	0.00	308.50	8.2	3,669	0.22%
2023/08/30	0	0.00	3.1	311.90	315.50	-3.1	3,705	-0.08%
2023/08/28	2	297.50	0	0.00	298.50	2	4,067	0.05%
2023/08/25	1.3	306.42	1	311.00	302.50	0.3	4,121	0.01%
2023/08/24	6.4	317.95	5	318.80	315.00	1.4	4,235	0.03%
2023/08/23	1.1	309.93	1.1	313.51	310.00	0.1	4,376	0.00%
2023/08/22	2	310.28	3	314.83	309.50	-1	4,523	-0.02%
2023/08/21	3	310.50	1	316.00	308.50	2	4,546	0.04%
2023/08/18	4.1	315.04	7	311.71	309.00	-2.9	4,661	-0.06%
2023/08/17	6.2	317.40	3	310.03	327.00	3.2	4,752	0.07%
2023/08/16	0.1	293.00	4	298.25	302.50	-3.9	4,689	-0.08%
2023/08/15	2	291.25	2	293.50	290.00	0	4,816	0.00%
2023/08/14	3	286.96	3	290.17	282.50	0	4,903	0.00%
2023/08/11	2	295.00	2	296.00	292.00	0	4,850	0.00%
2023/08/10	4.1	330.46	1.4	329.67	297.00	2.7	4,805	0.06%
2023/08/08	0.1	333.50	0	0.00	321.50	0.1	4,770	0.00%
2023/08/04	0	333.50	1	317.00	331.00	-1	4,874	-0.02%
2023/08/02	0.1	333.77	0	0.00	316.50	0.1	4,980	0.00%
2023/08/01	0	0.00	0	335.50	339.50	0	5,135	0.00%
2023/07/31	1.2	342.13	0	0.00	340.00	1.2	5,153	0.02%
2023/07/28	0.1	370.00	0	0.00	363.00	0.1	5,186	0.00%
2023/07/26	0	0.00	2	376.00	375.00	-2	5,294	-0.04%
2023/07/25	8	402.82	7	406.55	397.50	1	5,388	0.02%
2023/07/24	4	432.50	4	437.75	420.50	0	5,295	0.00%
2023/07/21	4.1	405.68	2	407.00	421.00	2.1	5,228	0.04%
2023/07/20	1.1	392.23	3	399.67	383.00	-1.9	5,159	-0.04%
2023/07/19	5	383.40	4	388.50	391.00	1	5,076	0.02%
2023/07/18	2	364.50	0	0.00	366.00	2	4,950	0.04%
2023/07/17	1	342.50	0	0.00	343.50	1	5,020	0.02%
2023/07/12	0	0.00	1	352.00	343.50	-1	5,287	-0.02%
2023/07/05	1	343.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	6	380.42	6	377.58	372.00	0	5,434	0.00%
2023/07/03	4	359.25	4.1	359.80	372.00	-0.1	5,292	0.00%
2023/06/30	0	0.00	2	327.75	338.50	-2	5,151	-0.04%
2023/06/29	2	308.00	2	311.00	317.00	0	5,054	0.00%
2023/06/28	1	308.48	1	314.50	305.00	0	5,014	0.00%
2023/06/27	2.1	316.67	1	316.00	306.50	1.1	4,955	0.02%
2023/06/26	2	325.25	1	326.50	340.00	1	4,926	0.02%
2023/06/21	0	0.00	1	333.00	335.50	-1	4,935	-0.02%
2023/06/20	1	304.00	0	0.00	305.50	1	5,081	0.02%
2023/06/14	1	325.50	1	321.00	323.00	0	5,265	0.00%
2023/06/09	0	0.00	1	280.00	292.50	-1	5,220	-0.02%
2023/06/08	1	267.00	2	280.50	267.00	-1	5,181	-0.02%
2023/06/07	4	280.50	4	268.75	280.50	0	5,172	0.00%
2023/06/06	6	268.17	5	273.70	266.50	1	5,029	0.02%
2023/06/05	2	271.25	2	272.00	267.50	0	4,959	0.00%
2023/06/02	12	273.29	14	274.18	270.50	-2	4,884	-0.04%
2023/06/01	15	264.27	18	257.14	264.00	-3	4,681	-0.06%
2023/05/31	4	247.75	3	251.00	246.50	1	4,489	0.02%
2023/05/30	7	255.07	5	258.00	253.50	2	4,491	0.04%
2023/05/29	15	265.37	10	263.10	254.00	5	4,536	0.11%
2023/05/26	1	255.50	9	254.39	268.50	-8	4,468	-0.18%
2023/05/25	4	245.00	5	245.50	244.50	-1	4,509	-0.02%
2023/05/24	6	242.33	5	247.20	242.50	1	4,672	0.02%
2023/05/23	9	243.00	9.1	239.09	243.50	-0.1	4,606	0.00%
2023/05/19	6	227.08	8	228.81	225.50	-2	4,627	-0.04%
2023/05/18	6	222.17	5	221.30	223.50	1	4,574	0.02%
2023/05/17	0	0.00	1	210.00	208.50	-1	4,629	-0.02%
2023/05/15	1	207.00	0	0.00	207.00	1	5,002	0.02%
2023/05/12	0	0.00	1	214.00	215.50	-1	5,211	-0.02%
2023/05/09	9	209.56	8	210.31	207.50	1	5,973	0.02%
2023/05/08	4	206.75	2	209.75	208.00	2	5,994	0.03%
2023/05/04	0	0.00	1	199.50	198.50	-1	6,257	-0.02%
2023/05/03	1	197.00	2.2	200.38	197.50	-1.2	6,646	-0.02%
2023/05/02	0.2	208.91	1	207.50	205.50	-0.8	7,018	-0.01%
2023/04/28	5	199.00	3	202.17	198.50	2	7,431	0.03%
2023/04/26	2	192.00	0	0.00	195.50	2	8,020	0.02%
2023/04/25	1	192.00	3	197.33	190.50	-2	8,054	-0.02%
2023/04/24	1	201.00	1	199.00	201.00	0	8,208	0.00%
2023/04/21	15.1	207.22	15	203.97	201.50	0.1	8,469	0.00%
2023/04/20	3	210.52	4	214.38	210.00	-1	8,548	-0.01%
2023/04/18	2	238.50	2	235.75	228.50	0	8,905	0.00%
2023/04/17	6	246.50	7	244.64	241.00	-1	9,058	-0.01%
2023/04/14	3	248.83	0.1	251.00	252.00	2.9	9,109	0.03%
2023/04/13	0	233.00	0	0.00	229.50	0	9,380	0.00%
2023/04/07	2	232.50	0	0.00	236.50	2	10,649	0.02%
2023/03/31	0	0.00	1	234.00	234.00	-1	11,231	-0.01%
2023/03/27	0	0.00	1	218.50	223.00	-1	12,122	-0.01%
2023/03/24	1.1	217.27	1	219.50	214.50	0.1	12,140	0.00%
2023/03/23	3	224.50	3	223.17	222.50	0	12,378	0.00%
2023/03/22	7	235.14	5	242.00	233.00	2	12,427	0.02%
2023/03/13	0	217.00	0	0.00	213.00	0	13,433	0.00%
2023/03/10	0	0.00	0	225.00	220.50	0	13,587	0.00%
2023/03/09	0	0.00	0	232.00	232.50	0	13,835	0.00%
2023/03/03	0	238.25	1	238.00	234.00	-1	15,128	-0.01%
2023/03/01	12	244.71	12	243.71	244.50	0	15,637	0.00%
2023/02/24	1	238.50	3	240.17	239.00	-2	15,651	-0.01%
2023/02/23	23	236.87	20	235.08	234.00	3	16,017	0.02%
2023/02/22	4	242.00	5	240.50	242.00	-1	15,983	-0.01%
2023/02/21	8	236.00	8	238.50	239.00	0	16,267	0.00%
2023/02/20	5	236.00	6	234.75	236.00	-1	16,383	-0.01%
2023/02/17	14	236.25	12	237.96	232.50	2	16,529	0.01%
2023/02/16	9	239.17	11	237.77	240.00	-2	16,582	-0.01%
2023/02/15	15	235.20	18	236.33	234.50	-3	16,915	-0.02%
2023/02/14	12	239.25	9	233.50	233.50	3	17,106	0.02%
2023/02/13	16	236.53	17	235.44	237.00	-1	17,575	-0.01%
2023/02/10	27	232.41	26	230.88	229.00	1	18,189	0.01%
2023/02/09	14	230.29	13.1	230.59	230.00	0.9	18,423	0.00%
2023/02/08	24.1	219.61	24	222.50	219.00	0.1	18,190	0.00%
2023/02/07	21	216.74	24	218.27	217.00	-3	18,165	-0.02%
2023/02/06	14	216.57	14	213.32	217.50	0	18,269	0.00%
2023/02/03	16	214.44	17	214.79	212.50	-1	18,329	-0.01%
2023/02/02	4	215.38	2	216.75	214.00	2	18,361	0.01%
2023/02/01	26	214.08	29	216.36	212.50	-3	18,399	-0.02%
2023/01/31	21	210.26	25	206.08	212.50	-4	18,251	-0.02%
2023/01/30	23	210.67	12	209.88	200.00	11	18,022	0.06%
2023/01/17	17	202.82	20	196.70	205.50	-3	17,738	-0.02%
2023/01/16	19	184.29	18	183.83	187.00	1	17,413	0.01%
2023/01/13	8	181.56	10	179.90	180.00	-2	17,381	-0.01%
2023/01/12	17	184.59	15	182.43	180.00	2	17,521	0.01%
2023/01/11	13	186.46	17	186.32	186.00	-4	17,472	-0.02%
2023/01/10	13	184.65	53	184.30	181.50	-40	17,540	-0.23%
2023/01/09	30	185.98	34	185.22	183.00	-4	17,679	-0.02%
2023/01/06	39	183.73	28	183.89	183.50	11	17,642	0.06%
2023/01/05	13	184.96	11	180.23	179.00	2	17,648	0.01%
2023/01/04	12	189.96	13	189.31	186.00	-1	17,784	-0.01%
2023/01/03	70	184.74	33	187.71	193.50	37	17,906	0.21%
2022/12/30	29	184.28	29	184.45	188.00	0	18,202	0.00%
2022/12/29	36	173.22	48	172.38	179.50	-12	18,410	-0.07%
2022/12/28	25	171.48	25	172.54	171.50	0	18,224	0.00%
2022/12/27	9	174.00	11	174.09	172.50	-2	18,331	-0.01%
2022/12/26	40	177.03	27	180.61	174.00	13	18,266	0.07%
2022/12/23	22	182.11	24	174.79	183.50	-2	18,174	-0.01%
2022/12/22	21	172.19	41	174.68	171.00	-20	17,821	-0.11%
2022/12/21	23	169.28	21	170.81	167.50	2	17,658	0.01%
2022/12/20	21	174.67	20	179.63	168.00	1	17,592	0.01%
2022/12/19	12	169.17	13	172.92	171.50	-1	17,281	-0.01%
2022/12/16	13	170.96	13	169.77	169.00	0	17,330	0.00%
2022/12/15	27	179.06	16	179.31	178.50	11	17,300	0.06%
2022/12/14	29	173.55	24	169.98	178.50	5	17,038	0.03%
2022/12/13	22	165.66	21	162.67	162.50	1	16,940	0.01%
2022/12/12	17	166.85	19	170.21	166.00	-2	16,904	-0.01%
2022/12/09	18	173.17	15	177.17	171.00	3	16,826	0.02%
2022/12/08	11	171.00	13	167.31	171.00	-2	16,541	-0.01%
2022/12/07	11	159.73	11	165.09	164.00	0	16,413	0.00%
2022/12/06	12	166.33	12	168.04	166.50	0	16,349	0.00%
2022/12/05	16	166.94	12	166.67	166.50	4	16,450	0.02%
2022/12/02	21	165.74	21	168.40	165.00	0	16,512	0.00%
2022/12/01	23	164.63	24	167.63	167.00	-1	16,564	-0.01%
2022/11/30	28	165.09	31	164.55	162.50	-3	16,455	-0.02%
2022/11/29	36	162.46	37	161.11	159.00	-1	16,244	-0.01%
2022/11/28	23	161.52	21	161.52	164.00	2	16,447	0.01%
2022/11/25	44	164.13	43	166.16	161.50	1	16,665	0.01%
2022/11/24	7	155.86	67	154.28	163.00	-60	16,443	-0.36%
2022/11/23	60	148.28	19	148.84	148.50	41	16,101	0.25%
2022/11/22	34	146.82	32	149.58	146.50	2	16,075	0.01%
2022/11/21	29	153.47	30	154.60	150.50	-1	16,110	-0.01%
2022/11/18	17	149.62	14	146.00	146.00	3	15,705	0.02%
2022/11/17	33	150.30	29	152.45	152.50	4	15,663	0.03%
2022/11/16	19	145.53	27	148.13	150.50	-8	15,234	-0.05%
2022/11/15	17	146.50	12	147.21	146.50	5	15,095	0.03%
2022/11/14	20	148.18	20	147.98	149.50	0	15,105	0.00%
2022/11/11	15	143.70	21	145.88	145.00	-6	15,192	-0.04%
2022/11/10	34	136.50	31	137.71	136.50	3	14,882	0.02%
2022/11/09	10	147.30	14	149.46	138.50	-4	14,565	-0.03%
2022/11/08	30	147.90	21	143.93	141.00	9	13,981	0.06%
2022/11/07	14	138.64	27	139.70	146.00	-13	13,448	-0.10%
2022/11/04	0	0.00	24	126.90	133.00	-24	13,181	-0.18%
2022/11/03	25	121.00	24	120.35	121.00	1	12,956	0.01%
2022/11/02	16	119.81	16	119.85	119.50	0	12,825	0.00%
2022/11/01	22	119.98	22	117.93	120.00	0	12,621	0.00%
2022/10/31	14.1	114.38	17	117.44	117.00	-2.9	12,485	-0.02%
2022/10/28	13	112.92	11	114.59	113.00	2	12,307	0.02%
2022/10/27	19	113.66	20	112.58	115.50	-1	12,127	-0.01%
2022/10/26	7	102.21	12	105.04	105.00	-5	11,987	-0.04%
2022/10/25	15	107.50	10	105.50	105.00	5	12,115	0.04%
2022/10/24	11	112.23	8	108.69	108.00	3	12,028	0.02%
2022/10/21	3	111.67	3	109.50	111.50	0	11,999	0.00%
2022/10/20	10	113.50	9	115.61	115.00	1	11,822	0.01%
2022/10/19	20	122.13	19	118.61	118.50	1	11,590	0.01%
2022/10/18	18	124.50	17	122.12	122.00	1	11,429	0.01%
2022/10/17	3	122.67	3	122.17	122.50	0	11,074	0.00%
2022/10/14	1	120.00	2	127.00	127.00	-1	10,824	-0.01%
2022/10/13	2	119.00	2	117.25	115.50	0	10,775	0.00%
2022/10/12	23	121.30	22	123.77	123.50	1	10,604	0.01%
2022/10/11	14	125.11	11	124.82	123.00	3	10,259	0.03%
2022/10/07	20	135.23	18	140.17	130.50	2	9,932	0.02%
2022/10/06	14	132.11	24	131.67	140.00	-10	9,251	-0.11%
2022/10/05	1	122.00	4	126.00	127.50	-3	8,418	-0.04%
2022/10/04	3	110.00	3	108.50	116.00	0	8,242	0.00%
2022/10/03	14	105.89	16	104.78	107.00	-2	8,050	-0.02%
2022/09/30	15	104.33	17	101.86	105.00	-2	7,969	-0.03%
2022/09/29	13	103.88	13	103.58	102.50	0	7,855	0.00%
2022/09/28	17	104.53	18	102.75	102.00	-1	7,813	-0.01%
2022/09/27	12	103.83	12	107.75	108.50	0	7,744	0.00%
2022/09/26	15	103.67	11	106.45	103.00	4	7,655	0.05%
2022/09/23	7	114.00	10	110.00	107.50	-3	7,572	-0.04%
2022/09/22	6	114.42	5	110.00	115.00	1	7,463	0.01%
2022/09/21	10	108.75	10	113.50	109.00	0	7,371	0.00%
2022/09/20	13	111.92	13	113.31	113.50	0	7,330	0.00%
2022/09/19	2	113.50	1	112.00	111.00	1	7,240	0.01%
2022/09/16	2	113.75	1	114.50	114.50	1	7,200	0.01%
2022/09/15	1	116.50	1	113.50	113.50	0	7,211	0.00%
2022/09/14	10	112.50	11	111.91	112.50	-1	7,138	-0.01%
2022/09/13	16	114.38	15	114.03	113.00	1	7,095	0.01%
2022/09/12	4	117.13	5	118.40	116.00	-1	6,983	-0.01%
2022/09/08	8	113.94	5	113.70	115.50	3	6,819	0.04%
2022/09/07	5	110.20	7	110.93	113.50	-2	6,746	-0.03%
2022/09/06	1	106.00	1	106.50	109.00	0	6,626	0.00%
2022/09/05	28	111.30	26	110.08	111.00	2	6,550	0.03%
2022/09/02	6	117.08	6	118.58	111.00	0	6,382	0.00%
2022/09/01	4	114.13	3	115.33	113.00	1	6,102	0.02%
2022/08/31	2	107.25	2	109.00	114.00	0	5,722	0.00%
2022/08/30	0	0.00	1	104.00	104.00	-1	5,515	-0.02%
2022/08/26	3	97.27	7	95.01	96.40	-4	5,309	-0.08%
2022/08/25	1	88.50	15	89.75	91.80	-14	5,105	-0.27%
2022/08/24	28	89.69	15	90.20	87.50	13	4,994	0.26%
2022/08/23	16	88.48	17	88.92	88.80	-1	4,887	-0.02%
2022/08/22	0	0.00	2	91.30	89.10	-2	4,836	-0.04%
2022/08/19	7	91.66	1	88.80	92.40	6	4,832	0.12%
2022/08/18	7	87.57	10.1	88.25	89.20	-3.1	4,704	-0.07%
2022/08/17	3.1	84.49	2	86.10	85.90	1.1	4,502	0.02%
2022/08/16	1	79.50	0	0.00	81.70	1	4,499	0.02%
2022/08/15	2	77.90	0	0.00	79.60	2	4,497	0.04%
2022/08/12	7	84.90	6	82.78	81.30	1	4,427	0.02%
2022/08/11	1	82.00	3	81.90	85.20	-2	4,102	-0.05%
2022/08/10	1	77.60	1	77.00	77.50	0	3,838	0.00%
2022/08/05	1	79.80	1	78.60	78.70	0	3,627	0.00%
2022/08/04	0	0.00	1	79.00	78.90	-1	3,567	-0.03%
2022/08/01	8	82.63	8	82.60	85.40	0	3,253	0.00%
2022/07/29	1	75.10	1	78.60	78.60	0	2,940	0.00%
2022/07/28	1	70.30	1	71.00	71.50	0	2,846	0.00%
2022/07/26	2	68.80	2	67.55	68.40	0	2,662	0.00%
2022/07/21	1	67.00	2	67.75	67.90	-1	2,602	-0.04%
2022/07/20	1	68.00	0	0.00	67.30	1	2,532	0.04%
2022/07/19	1	60.80	1	61.40	64.70	0	2,385	0.00%
2022/06/30	4	64.50	4	62.50	61.20	0	2,464	0.00%
2022/06/27	3	69.90	2	71.50	68.30	1	2,501	0.04%
2022/06/22	0	0.00	1	68.50	66.20	-1	2,563	-0.04%
2022/06/21	1	68.00	1	63.90	67.60	0	2,660	0.00%
2022/06/20	1	64.80	1	65.20	63.10	0	2,687	0.00%
2022/06/16	5	70.68	5	70.70	66.30	0	2,845	0.00%
2022/06/15	2	69.40	2	71.05	70.00	0	2,872	0.00%
2022/06/10	1	69.70	1	70.20	72.00	0	2,767	0.00%
2022/06/09	0	0.00	1	68.80	68.90	-1	2,724	-0.04%
2022/06/08	1	67.70	0	0.00	66.90	1	2,787	0.04%
2022/05/30	0	0.00	1	65.90	64.90	-1	2,965	-0.03%
2022/05/26	1	66.10	1	66.50	65.50	0	2,852	0.00%
2022/05/25	7	64.21	6	65.32	66.00	1	2,734	0.04%
2022/05/20	1	54.70	1	55.30	54.80	0	2,369	0.00%
2022/05/04	0	0.00	1	54.70	55.20	-1	2,312	-0.04%
2022/05/03	1	55.90	0	0.00	55.60	1	2,305	0.04%
2022/04/25	0	0.00	7	52.61	52.90	-7	2,273	-0.31%
2022/04/21	0	0.00	1	56.10	55.50	-1	2,265	-0.04%
2022/04/20	1	55.10	0	0.00	54.90	1	2,255	0.04%
2022/04/19	1	55.50	0	0.00	55.50	1	2,249	0.04%
2022/04/15	2	55.35	0	0.00	54.70	2	2,228	0.09%
2022/04/14	1	56.90	3	56.90	56.70	-2	2,207	-0.09%
2022/04/13	2	58.15	0	0.00	58.10	2	2,192	0.09%
2022/04/11	2	60.80	2	59.80	59.70	0	2,170	0.00%
2022/04/07	1	65.80	1	63.50	63.80	0	2,077	0.00%
2022/03/31	1	68.30	0	0.00	67.90	1	1,970	0.05%
2022/03/30	0	0.00	2	69.80	68.20	-2	1,909	-0.10%
2022/03/29	1	68.80	1	69.00	69.00	0	1,872	0.00%
2022/03/28	1	71.30	1	72.10	70.50	0	1,846	0.00%
2022/03/25	2	68.60	2	69.40	67.30	0	1,744	0.00%
2022/03/24	3	70.03	0	0.00	70.50	3	1,733	0.17%
2022/03/22	1	66.80	8	67.63	68.50	-7	1,558	-0.45%
2022/03/21	9	68.34	6	67.10	68.20	3	1,475	0.20%
2022/03/18	7	65.09	3	64.30	64.60	4	1,337	0.30%
2022/03/15	8	62.84	12	62.03	58.80	-4	1,116	-0.36%
2022/03/14	1	63.60	0	0.00	65.20	1	1,054	0.09%
2022/03/11	4	64.85	0	0.00	65.30	4	991	0.40%
2022/03/08	0	0.00	3	57.60	57.90	-3	699	-0.43%
2022/03/07	3	57.00	4	55.85	56.30	-1	619	-0.16%
2022/02/25	3	50.00	0	0.00	49.75	3	614	0.49%
2022/01/26	1	52.10	0	0.00	51.90	1	792	0.13%
2021/12/22	1	59.00	1	59.50	59.20	0	776	0.00%
2021/12/20	0	0.00	2	64.85	63.40	-2	749	-0.27%
2021/12/16	0	0.00	1	61.50	61.60	-1	694	-0.14%
2021/12/15	0	0.00	1	60.00	60.30	-1	685	-0.15%
2021/12/13	0	0.00	3	61.20	61.00	-3	676	-0.44%
2021/12/09	0	0.00	1	59.50	59.80	-1	668	-0.15%
2021/12/08	1	60.80	0	0.00	60.60	1	665	0.15%
2021/12/03	2	62.45	2	62.00	61.00	0	638	0.00%
2021/11/22	0	0.00	1	60.00	58.50	-1	525	-0.19%
2021/11/19	1	58.20	1	57.40	58.00	0	500	0.00%
2021/11/17	0	0.00	4	56.73	56.90	-4	483	-0.83%
2021/11/15	1	56.40	1	56.00	56.30	0	465	0.00%
2021/11/12	8	55.23	3	55.27	55.80	5	453	1.10%
2021/11/09	4	55.05	2	53.40	54.70	2	396	0.50%
2021/11/01	0	0.00	6	51.20	52.20	-6	336	-1.78%
2021/10/29	0	0.00	2	50.60	50.30	-2	318	-0.63%
2021/10/26	0	0.00	2	48.38	49.95	-2	268	-0.74%
2021/09/07	2	44.50	0	0.00	45.20	2	390	0.51%
2021/09/06	2	45.35	0	0.00	45.50	2	388	0.51%
2021/08/31	2	45.50	0	0.00	45.50	2	392	0.51%
2021/08/18	2	45.75	0	0.00	46.80	2	373	0.54%
2021/08/09	0	0.00	1	49.30	49.35	-1	403	-0.25%
2021/08/03	0	0.00	1	51.30	51.40	-1	439	-0.23%
2021/08/02	1	51.80	2	51.50	51.70	-1	428	-0.23%
2021/07/23	0	0.00	4	51.55	50.20	-4	443	-0.90%
2021/07/22	6	51.07	0	0.00	50.80	6	441	1.36%
2021/07/13	1	49.50	6	49.56	51.80	-5	459	-1.09%
2021/06/01	2	44.90	0	0.00	45.20	2	604	0.33%
2021/05/24	0	0.00	5	44.40	44.30	-5	615	-0.81%
2021/05/17	3	39.85	0	0.00	38.50	3	624	0.48%
2021/05/13	2	42.80	0	0.00	42.65	2	608	0.33%
2021/05/10	0	0.00	1	49.65	49.95	-1	600	-0.17%
2021/05/05	3	49.00	0	0.00	48.60	3	632	0.47%
2021/05/04	4	49.30	0	0.00	48.85	4	641	0.62%
2021/05/03	2	52.00	0	0.00	51.60	2	644	0.31%
2021/04/26	0	0.00	0.2	53.70	53.50	-0.2	764	-0.02%
2021/04/23	0	0.00	1	53.60	53.60	-1	768	-0.13%
2021/04/21	1	55.10	0	0.00	54.60	1	803	0.12%
2021/04/20	1	56.50	0	0.00	56.30	1	839	0.12%
2021/04/19	0	0.00	6	57.87	57.60	-6	835	-0.72%
2021/04/16	3	56.27	1	56.90	56.80	2	798	0.25%
2021/04/14	3	51.30	0	0.00	51.80	3	811	0.37%
2021/04/08	1	56.40	0	0.00	56.90	1	871	0.11%
2021/04/01	0	0.00	1	56.40	56.60	-1	846	-0.12%
2021/03/30	0	0.00	4	55.40	55.70	-4	835	-0.48%
2021/03/29	1	54.80	0	0.00	54.70	1	825	0.12%
2021/03/03	0	54.50	0	0.00	53.40	0	869	0.00%
2021/02/26	2	52.70	0	0.00	52.80	2	889	0.22%
2021/02/01	2	53.70	0	0.00	53.60	2	980	0.20%
2021/01/28	1	59.70	1	58.20	58.20	0	957	0.00%
2021/01/22	2	59.20	2	58.65	59.90	0	920	0.00%
2021/01/14	1	61.40	0	0.00	59.00	1	764	0.13%
2021/01/13	2	61.05	2	60.40	60.00	0	737	0.00%
2020/12/02	1	56.60	3	56.73	56.50	-2	632	-0.32%
2020/11/26	0	0.00	1	55.20	55.30	-1	656	-0.15%
2020/11/20	0	0.00	1	54.60	54.70	-1	665	-0.15%
2020/11/17	0	0.00	4	54.95	54.50	-4	679	-0.59%
2020/11/12	1	55.70	0	0.00	55.40	1	742	0.13%
2020/11/11	1	54.30	1	54.20	54.20	0	733	0.00%
2020/11/09	0	0.00	2	53.40	53.70	-2	738	-0.27%
2020/10/16	2	48.50	0	0.00	48.40	2	1,107	0.18%
2020/10/15	2	50.20	0	0.00	49.45	2	1,158	0.17%
2020/10/13	1	49.15	0	0.00	48.90	1	1,402	0.07%
2020/10/05	0	0.00	2	53.00	53.60	-2	1,786	-0.11%
2020/09/25	4	50.60	1	53.20	50.20	3	1,895	0.16%
2020/09/24	0	0.00	1	53.60	53.40	-1	1,909	-0.05%
2020/09/14	0	0.00	2	58.10	58.40	-2	2,233	-0.09%
2020/09/10	0	0.00	1	57.20	57.30	-1	2,310	-0.04%
2020/08/25	1	56.70	0	0.00	56.40	1	2,804	0.04%
2020/08/24	1	55.60	3	56.50	56.30	-2	2,840	-0.07%
2020/08/21	1	55.90	3	56.87	56.40	-2	2,867	-0.07%
2020/08/20	5	56.30	1	57.30	56.20	4	2,942	0.14%
2020/08/17	1	61.60	0	0.00	61.60	1	3,060	0.03%
2020/08/14	0	0.00	1	61.60	62.20	-1	3,187	-0.03%
2020/08/11	2	61.90	0	0.00	61.90	2	3,533	0.06%
2020/08/05	0	0.00	1	68.20	69.30	-1	3,682	-0.03%
2020/08/04	1	67.90	1	67.40	67.50	0	3,705	0.00%
2020/07/27	1	68.70	0	0.00	69.50	1	3,896	0.03%
2020/07/24	1	68.90	1	69.30	68.80	0	3,905	0.00%
2020/07/17	6	72.22	5	72.26	69.50	1	3,862	0.03%
2020/07/16	2	73.70	2	74.00	75.30	0	3,786	0.00%
2020/07/15	4	70.55	5	71.20	68.50	-1	3,581	-0.03%
2020/07/13	0	0.00	4	69.55	69.30	-4	3,568	-0.11%
2020/07/10	10	67.07	13	68.40	68.10	-3	3,601	-0.08%
2020/07/09	2	68.10	1	69.70	67.80	1	3,601	0.03%
2020/07/08	4	69.68	2	70.10	68.90	2	3,616	0.06%
2020/07/07	4	69.73	0	0.00	68.80	4	3,634	0.11%
2020/07/06	0	0.00	3	69.17	70.10	-3	3,701	-0.08%
2020/07/03	5	68.68	0	0.00	68.60	5	3,739	0.13%
2020/07/02	7	70.60	7	71.30	70.60	0	3,803	0.00%
2020/06/17	4	67.18	4	67.60	67.60	0	4,197	0.00%
2020/06/10	0	0.00	2	66.40	69.90	-2	4,380	-0.05%
2020/06/09	1	65.70	0	0.00	65.70	1	4,398	0.02%
2020/06/04	1	76.30	3	75.37	73.50	-2	4,438	-0.05%
2020/06/03	3	74.00	2	74.00	73.80	1	4,378	0.02%
2020/06/02	1	73.80	6	74.20	72.10	-5	4,365	-0.11%
2020/06/01	0	0.00	3	74.40	73.80	-3	4,368	-0.07%
2020/05/29	0	0.00	1	73.80	73.80	-1	4,379	-0.02%
2020/05/28	1	72.40	1	71.40	72.20	0	4,392	0.00%
2020/05/27	7	74.94	1	74.70	73.00	6	4,437	0.14%
2020/05/25	2	72.80	0	0.00	74.60	2	4,551	0.04%
2020/05/22	3	73.27	1	71.60	71.00	2	4,608	0.04%
2020/05/21	4	73.78	7	73.46	75.50	-3	4,741	-0.06%
2020/05/20	9	71.73	12	71.19	71.50	-3	4,852	-0.06%
2020/05/19	4	67.25	1	68.20	68.70	3	4,954	0.06%
2020/05/18	1	64.80	0	0.00	63.20	1	5,033	0.02%
2020/05/14	0	0.00	1	64.90	64.50	-1	5,059	-0.02%
2020/05/13	2	67.95	1	67.50	68.00	1	5,074	0.02%
2020/05/12	1	68.10	2	68.15	70.10	-1	5,061	-0.02%
2020/05/11	0	0.00	1	66.40	65.60	-1	5,073	-0.02%
2020/05/08	1	65.70	0	0.00	65.70	1	5,099	0.02%
2020/05/04	1	62.50	1	64.00	62.90	0	5,361	0.00%
2020/04/30	0	0.00	1	64.80	64.20	-1	5,439	-0.02%
2020/04/29	1	63.30	2	63.75	63.30	-1	5,537	-0.02%
2020/04/28	1	64.30	3	64.00	63.40	-2	5,574	-0.04%
2020/04/27	1	64.30	1	63.80	64.30	0	5,709	0.00%
2020/04/23	5	62.60	5	61.48	61.10	0	5,762	0.00%
2020/04/21	4	63.70	6	62.22	62.00	-2	5,838	-0.03%
2020/04/17	2	64.25	4	62.63	61.20	-2	5,949	-0.03%
2020/04/16	2	63.00	1	63.70	63.00	1	6,062	0.02%
2020/04/15	9	63.53	1	63.00	63.60	8	6,290	0.13%
2020/04/14	1	60.80	1	61.20	61.40	0	6,422	0.00%
2020/04/13	0	0.00	1	61.00	59.60	-1	6,433	-0.02%
2020/04/09	1	61.00	0	0.00	59.10	1	6,428	0.02%
2020/04/06	1	53.60	3	54.33	56.40	-2	6,211	-0.03%
2020/04/01	2	50.40	0	0.00	51.30	2	6,123	0.03%
2020/03/31	3	49.00	3	49.68	49.45	0	6,107	0.00%
2020/03/27	1	50.00	3	49.75	47.10	-2	5,993	-0.03%
2020/03/26	4	46.03	2	46.45	47.75	2	5,868	0.03%
2020/03/25	0	0.00	2	44.25	43.45	-2	5,762	-0.03%
2020/03/24	4	41.00	0	0.00	41.60	4	5,666	0.07%
2020/03/19	1.7	40.05	0	0.00	40.05	1.7	5,563	0.03%
2020/03/18	0.3	44.80	0	0.00	44.50	0.3	5,515	0.01%
2020/03/17	2	48.48	3	48.02	44.85	-1	5,438	-0.02%
2020/03/16	7	54.63	6	51.67	49.80	1	5,348	0.02%
2020/03/13	12	53.60	12	54.76	55.30	0	5,276	0.00%
2020/03/12	2	57.30	0	0.00	55.50	2	5,162	0.04%
2020/03/11	3	62.53	2	62.00	60.70	1	5,051	0.02%
2020/03/10	8	62.74	3	63.60	65.20	5	4,978	0.10%
2020/03/09	0	0.00	8	63.60	63.60	-8	4,903	-0.16%
2020/03/04	1	70.10	0	0.00	70.10	1	4,768	0.02%
2020/03/03	1	73.00	1	73.50	71.20	0	4,738	0.00%
2020/03/02	1	69.70	1	71.50	71.10	0	4,693	0.00%
2020/02/27	4	71.03	3	71.50	70.20	1	4,637	0.02%
2020/02/26	8	74.59	8	75.04	73.70	0	4,569	0.00%
2020/02/25	3	80.40	4	79.40	77.60	-1	4,464	-0.02%
2020/02/24	7	78.69	6	79.30	78.00	1	4,310	0.02%
2020/02/21	5	85.72	7	84.90	82.60	-2	4,194	-0.05%
2020/02/20	7	82.03	8	83.28	85.00	-1	3,978	-0.03%
2020/02/19	9	79.78	9	79.17	79.00	0	3,731	0.00%
2020/02/18	5	77.26	3	76.47	74.60	2	3,429	0.06%
2020/02/17	3	74.00	3	72.40	72.10	0	3,200	0.00%
2020/02/14	3	73.30	4.3	72.60	73.20	-1.3	3,157	-0.04%
2020/02/13	2	70.80	0	0.00	71.20	2	3,082	0.06%
2020/02/11	1	72.50	1	72.20	72.20	0	2,930	0.00%
2020/02/07	5	76.80	5	72.94	72.30	0	2,770	0.00%
2020/02/05	4	74.87	4	75.40	74.50	0	2,541	0.00%
2020/02/04	1	72.90	1	73.80	71.70	0	2,382	0.00%
2020/01/30	13	79.05	4	78.78	77.40	9	2,006	0.45%
2020/01/20	13	82.94	17	83.94	86.00	-4	1,936	-0.21%
2020/01/17	18	79.17	18	78.84	79.00	0	1,749	0.00%
2020/01/16	1	79.80	1	80.90	78.90	0	1,688	0.00%
2020/01/15	10	79.82	9	79.83	79.90	1	1,601	0.06%
2020/01/14	3	77.50	3	77.17	79.10	0	1,518	0.00%
2020/01/13	18	75.26	23	76.15	78.00	-5	1,434	-0.35%
2020/01/10	0	0.00	6	70.98	71.90	-6	1,230	-0.49%
2020/01/09	13	70.55	15	70.44	71.20	-2	1,164	-0.17%
2020/01/08	13	67.62	12	68.00	70.90	1	1,002	0.10%
2020/01/07	29	62.78	34	63.32	64.50	-5	730	-0.68%
2020/01/06	10	58.71	10	59.46	59.90	0	540	0.00%
2020/01/03	4	56.45	13	57.11	58.00	-9	484	-1.86%
2020/01/02	9	56.68	0	0.00	56.30	9	428	2.10%
2019/12/30	1	53.60	0	0.00	52.40	1	378	0.26%
2019/12/27	0	0.00	1	53.50	53.70	-1	357	-0.28%
2019/12/25	1	51.60	1	51.90	54.50	0	277	0.00%
2019/12/24	0	0.00	6	49.85	50.00	-6	228	-2.62%
2019/12/23	7	49.67	1	49.50	49.30	6	211	2.84%
2019/12/12	0	0.00	2	45.90	45.70	-2	156	-1.28%
2019/12/11	0	0.00	0.5	44.30	44.60	-0.5	147	-0.34%
2019/11/27	0	0.00	1	44.95	44.95	-1	129	-0.77%
2019/11/25	1.5	44.77	1	45.10	45.05	0.5	121	0.41%
2019/11/06	0	0.00	1	41.20	40.90	-1	94	-1.06%
2019/11/04	1	40.10	0	0.00	39.90	1	90	1.10%
2019/10/07	1	40.80	0	0.00	40.85	1	104	0.96%
2019/09/20	0	0.00	2	41.65	41.45	-2	110	-1.81%
2019/09/18	2	41.20	0	0.00	41.10	2	111	1.79%
2019/07/26	0	0.00	2	44.40	44.50	-2	101	-1.97%
2019/07/17	2	42.70	0	0.00	42.55	2	98	2.03%
2019/03/18	0	0.00	12	46.97	46.95	-12	174	-6.87%
2019/03/06	12	46.25	12	46.25	46.95	0	143	0.00%
2019/02/11	0	0.00	2	37.55	37.45	-2	72	-2.76%
2018/11/27	0	0.00	1	36.80	36.95	-1	208	-0.48%
2018/11/26	1	36.50	0	0.00	36.40	1	215	0.46%
2018/10/25	0	0.00	1	35.70	35.30	-1	326	-0.31%
2018/10/24	2	36.45	0	0.00	36.30	2	330	0.60%
2018/10/02	1	47.60	0	0.00	47.60	1	451	0.22%
2018/09/06	1	53.20	1	52.30	51.40	0	624	0.00%
2018/09/05	0	0.00	1	51.40	51.60	-1	625	-0.16%
2018/08/30	1	52.00	0	0.00	52.80	1	654	0.15%
2018/08/17	0	0.00	1	50.00	49.20	-1	640	-0.16%
2018/08/14	1	49.10	0	0.00	48.95	1	630	0.16%
2018/08/10	1	51.00	2	51.35	50.80	-1	618	-0.16%
2018/08/08	1	51.10	0	0.00	50.50	1	601	0.17%
2018/07/24	0	0.00	2	52.00	52.50	-2	489	-0.41%
2018/07/13	1	51.40	1	50.70	50.40	0	464	0.00%
2018/07/12	2	51.25	2	50.60	50.90	0	460	0.00%
2018/07/11	0	0.00	2	49.40	49.25	-2	461	-0.43%
2018/07/04	1	49.40	0	0.00	49.40	1	501	0.20%
2018/07/02	1	53.20	0	0.00	51.00	1	484	0.21%
2018/06/29	2	50.35	2	50.63	51.90	0	450	0.00%
2018/06/26	0	0.00	0.5	47.30	47.60	-0.5	373	-0.12%
2018/06/22	0	0.00	2	47.20	48.20	-2	362	-0.55%
2018/06/07	0	0.00	1	48.50	48.30	-1	321	-0.31%
2018/05/28	0	0.00	1	43.15	44.10	-1	311	-0.32%
2018/05/17	0	0.00	1	42.70	42.50	-1	351	-0.28%
2018/04/24	2	44.30	0	0.00	44.35	2	461	0.43%
2018/04/17	0	0.00	1	45.20	45.20	-1	651	-0.15%
2018/04/13	1	48.40	0	0.00	48.60	1	640	0.16%
2018/04/12	0	0.00	1	48.60	48.40	-1	634	-0.16%
2018/03/27	0	0.00	2	45.50	45.70	-2	562	-0.36%
2018/03/20	3	44.90	3	45.45	44.15	0	568	0.00%
2018/02/23	0	0.00	2	44.10	43.65	-2	508	-0.39%
2018/02/21	0	0.00	2	42.28	42.70	-2	499	-0.40%
2018/02/06	2	39.20	0	0.00	38.50	2	480	0.42%
2018/02/02	2	42.05	0	0.00	42.05	2	471	0.42%
2018/01/18	0	0.00	2	45.95	45.15	-2	403	-0.50%
2018/01/16	2	46.60	6	46.08	45.95	-4	353	-1.13%
2018/01/09	0	0.00	5	39.20	38.70	-5	198	-2.52%