廣積 (8050)-永豐金-桃園券商分點個股進出

台股 » 個股 » 廣積 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣積

(8050)

可現股當沖

股價
79.8
漲跌
▼0.4
漲幅
-0.50%
成交量
915張
產業
上櫃電腦及週邊類股
351人加入追蹤

立即追蹤
本地時間:14:30(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

廣積 (8050)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/04/22	0	0.00	2	80.00	80.20	-2	2,469	-0.08%
2024/04/19	4	79.78	0	0.00	79.50	4	2,488	0.16%
2024/04/18	1	79.90	0	0.00	81.00	1	2,537	0.04%
2024/04/15	1	82.20	1	81.70	82.00	0	2,610	0.00%
2024/04/11	2	80.35	0	0.00	82.00	2	2,604	0.08%
2024/04/10	2	82.85	5.3	82.70	82.60	-3.3	2,590	-0.13%
2024/04/09	6.1	82.77	0	0.00	82.70	6.1	2,599	0.23%
2024/04/08	3.1	82.60	7	82.40	83.10	-4	2,606	-0.15%
2024/04/03	3	83.07	4	83.10	83.50	-1	2,601	-0.04%
2024/04/02	4.3	83.25	0	0.00	83.70	4.3	2,607	0.16%
2024/04/01	1	83.80	0	0.00	83.70	1	2,670	0.04%
2024/03/29	13	83.89	0	0.00	84.00	13	2,736	0.47%
2024/03/28	2	84.70	1	86.00	84.60	1	2,796	0.04%
2024/03/27	6.1	85.37	3	85.33	85.10	3.1	2,830	0.11%
2024/03/26	8.1	84.64	0	0.00	84.10	8.1	2,835	0.29%
2024/03/25	2.3	86.02	3	85.95	85.60	-0.7	2,816	-0.02%
2024/03/22	0	0.00	9	88.07	87.70	-9	2,798	-0.32%
2024/03/21	7	87.09	9	86.92	87.10	-2	2,750	-0.07%
2024/03/20	4	87.12	9	87.02	86.80	-5	2,723	-0.18%
2024/03/19	0	0.00	28	85.33	84.90	-28	2,676	-1.05%
2024/03/18	7	83.51	0	0.00	83.50	7	2,664	0.26%
2024/03/15	1	84.00	0	0.00	84.00	1	2,666	0.04%
2024/03/14	0	0.00	3	84.97	84.70	-3	2,678	-0.11%
2024/03/13	1	87.00	4	87.18	85.30	-3	2,671	-0.11%
2024/03/12	4	86.98	4	86.55	86.30	0	2,647	0.00%
2024/03/11	1	85.40	1	85.80	85.10	0	2,614	0.00%
2024/03/08	1	86.90	37	86.71	85.00	-36	2,605	-1.38%
2024/03/07	20	87.66	2.1	87.58	86.50	18	2,573	0.70%
2024/03/06	16	89.01	18	88.91	88.40	-2	2,532	-0.08%
2024/03/05	10	86.42	33	86.62	87.40	-23	2,397	-0.96%
2024/03/04	13	84.72	0	0.00	84.10	13	2,328	0.56%
2024/03/01	19.4	85.86	11	86.14	85.80	8.4	2,285	0.37%
2024/02/29	0.1	86.46	8	86.83	87.30	-7.9	2,240	-0.35%
2024/02/27	8	85.81	4.1	86.77	85.50	3.9	2,179	0.18%
2024/02/26	11	85.95	20.5	86.04	86.20	-9.5	2,125	-0.45%
2024/02/22	0	82.30	2	82.05	82.10	-2	2,089	-0.09%
2024/02/21	6	82.12	12	82.08	81.80	-6	2,099	-0.29%
2024/02/20	1	82.70	2	82.95	82.60	-1	2,126	-0.05%
2024/02/19	1	83.70	2	83.50	83.60	-1	2,144	-0.05%
2024/02/16	3.3	82.78	0	0.00	82.80	3.3	2,147	0.15%
2024/02/15	0	84.40	0	0.00	84.40	0	2,107	0.00%
2024/02/05	3	84.20	3	84.70	85.50	0	2,112	0.00%
2024/02/02	10.2	85.19	36	85.91	84.80	-25.8	2,099	-1.23%
2024/02/01	4	86.13	4	86.63	86.70	0	2,056	0.00%
2024/01/31	40	86.80	6	86.59	86.40	34	2,053	1.65%
2024/01/30	26.5	86.80	36.4	86.43	87.30	-9.9	2,052	-0.48%
2024/01/29	10	87.15	2.9	87.62	87.00	7.1	2,029	0.35%
2024/01/26	4	87.78	14.1	87.85	87.70	-10.1	1,993	-0.51%
2024/01/25	5	86.94	4	87.40	87.10	1	1,958	0.05%
2024/01/24	21	87.45	19	87.77	86.90	2	1,931	0.10%
2024/01/23	41	86.38	12	85.92	86.00	29	1,821	1.59%
2024/01/22	6	84.40	2.3	84.50	85.00	3.7	1,750	0.21%
2024/01/18	1	81.80	4	82.90	82.80	-3	1,705	-0.18%
2024/01/17	1.1	82.52	4	83.35	82.70	-3	1,745	-0.17%
2024/01/16	4	83.70	13	83.76	84.20	-9	1,730	-0.52%
2024/01/15	4	83.03	1	83.90	82.80	3	1,673	0.18%
2024/01/12	14.1	83.14	6.1	83.43	83.10	8	1,669	0.48%
2024/01/11	14.1	83.00	12	82.77	83.10	2.1	1,624	0.13%
2024/01/10	3	78.70	0	79.30	79.70	3	1,579	0.19%
2024/01/09	5	78.32	0	0.00	78.70	5	1,607	0.31%
2024/01/05	1	79.50	0	0.00	79.10	1	1,683	0.06%
2024/01/04	14.2	79.32	1	79.40	79.50	13.2	1,723	0.76%
2024/01/03	10	80.13	0	0.00	79.80	10	1,760	0.57%
2024/01/02	0.3	80.70	0.2	81.10	80.10	0	1,764	0.00%
2023/12/29	1	80.70	0	0.00	80.70	1	1,780	0.06%
2023/12/28	30	80.83	1	80.61	80.50	29	1,802	1.61%
2023/12/27	5	80.10	7.1	80.23	81.00	-2.1	1,823	-0.12%
2023/12/26	41	78.04	1	78.80	78.80	40	1,785	2.24%
2023/12/25	34.1	78.78	2	79.20	78.10	32.1	1,764	1.82%
2023/12/22	16	80.89	0	0.00	80.70	16	1,698	0.94%
2023/12/21	2	81.30	0	0.00	82.10	2	1,697	0.12%
2023/12/20	0	0.00	1	82.60	82.50	-1	1,703	-0.06%
2023/12/19	2	82.90	2	82.96	82.90	0	1,745	0.00%
2023/12/18	2	84.20	1	84.50	84.10	1	1,803	0.06%
2023/12/15	0	0.00	2	83.80	83.60	-2	1,890	-0.11%
2023/12/14	2	83.05	1	84.30	83.10	1	1,919	0.05%
2023/12/13	0	83.90	0	0.00	82.90	0	1,965	0.00%
2023/12/12	4.3	84.19	0	0.00	83.40	4.3	2,052	0.21%
2023/12/08	4	84.00	0	0.00	83.90	4	2,133	0.19%
2023/12/07	1	84.11	0	0.00	83.80	1	2,219	0.05%
2023/12/06	1	84.70	0	0.00	84.40	1	2,376	0.04%
2023/12/04	0	86.00	0	0.00	85.30	0	3,126	0.00%
2023/12/01	2	85.75	0	0.00	85.70	2	3,322	0.06%
2023/11/30	8	85.18	1.4	85.20	86.20	6.6	3,356	0.20%
2023/11/29	0.2	84.50	1	84.80	85.30	-0.8	3,362	-0.02%
2023/11/28	0	82.50	4	82.95	83.20	-4	3,409	-0.12%
2023/11/27	1	82.10	0	0.00	82.10	1	3,503	0.03%
2023/11/22	6	84.58	4	84.50	84.40	2	3,687	0.05%
2023/11/21	8	85.81	4	85.30	84.40	4	3,740	0.11%
2023/11/20	9.3	85.23	3	84.73	84.70	6.3	3,815	0.17%
2023/11/17	0.1	84.40	1	83.70	85.90	-0.9	3,875	-0.02%
2023/11/16	0.1	83.80	0.2	83.99	84.10	-0.2	3,916	0.00%
2023/11/15	1	82.30	1	82.50	82.30	0	4,021	0.00%
2023/11/09	2	82.75	2	82.88	82.70	0	5,207	0.00%
2023/11/07	0	0.00	4	82.00	81.20	-4	5,605	-0.07%
2023/11/06	0	0.00	0.1	81.90	81.70	-0.1	5,744	0.00%
2023/10/31	12.1	78.05	1.3	77.55	77.40	10.8	6,413	0.17%
2023/10/30	7	80.20	0	0.00	80.00	7	6,508	0.11%
2023/10/27	13.7	80.77	0	0.00	80.20	13.7	6,585	0.21%
2023/10/26	0	0.00	0.3	81.80	81.30	-0.3	6,817	0.00%
2023/10/25	2	83.40	0.4	83.48	83.00	1.6	7,137	0.02%
2023/10/24	0.1	81.20	0	0.00	81.30	0.1	7,141	0.00%
2023/10/23	0.2	81.50	0	0.00	80.80	0.2	7,218	0.00%
2023/10/20	1.1	80.06	4	80.53	81.10	-2.9	7,389	-0.04%
2023/10/19	5.2	81.86	19	82.01	82.00	-13.8	7,546	-0.18%
2023/10/18	4	82.33	2	81.85	81.70	2	7,609	0.03%
2023/10/17	3	85.30	0	0.00	84.40	3	7,716	0.04%
2023/10/16	2	85.75	2	85.80	85.70	0	7,851	0.00%
2023/10/13	6	88.82	4	88.38	88.20	2	8,133	0.02%
2023/10/12	8	88.25	1	88.00	88.50	7	8,441	0.08%
2023/10/11	11.1	91.48	11	89.78	89.20	0.1	8,768	0.00%
2023/10/06	2	93.05	0	0.00	92.80	2	9,005	0.02%
2023/10/05	0	94.10	0.3	94.33	94.00	-0.3	9,046	0.00%
2023/10/04	1.7	92.11	0	0.00	93.20	1.7	9,108	0.02%
2023/10/03	5	94.42	6	94.20	94.00	-1	9,323	-0.01%
2023/10/02	3	96.07	6.2	96.14	95.80	-3.2	9,512	-0.03%
2023/09/28	4	95.25	2	94.85	95.00	2	9,677	0.02%
2023/09/27	3.1	93.58	5	93.12	93.30	-1.9	9,794	-0.02%
2023/09/26	7.8	95.39	2.2	95.59	93.20	5.5	10,167	0.05%
2023/09/25	5	95.10	12	95.22	95.00	-7	10,646	-0.07%
2023/09/22	12.2	93.83	6	94.73	94.40	6.2	11,374	0.05%
2023/09/21	9	94.73	22	94.03	93.40	-13	11,352	-0.11%
2023/09/20	17.1	97.31	10	97.67	96.50	7.1	11,292	0.06%
2023/09/19	9	99.18	4	99.63	99.00	5	11,227	0.04%
2023/09/18	9.1	99.59	3	99.83	99.00	6.1	11,215	0.05%
2023/09/15	7	102.29	4	103.13	101.00	3	11,185	0.03%
2023/09/14	1	105.00	1	105.00	104.50	0	11,113	0.00%
2023/09/13	1	103.00	3	104.33	104.50	-2	11,086	-0.02%
2023/09/12	19	103.71	8.1	104.00	102.50	10.9	11,129	0.10%
2023/09/11	28.1	104.60	19	103.71	103.50	9.1	11,186	0.08%
2023/09/08	45	108.20	35	107.93	107.00	10	11,341	0.09%
2023/09/07	24	108.13	46	108.83	106.00	-22	11,105	-0.20%
2023/09/06	13	106.04	32.3	106.19	105.50	-19.3	10,856	-0.18%
2023/09/05	1.1	102.42	3	102.67	103.00	-1.9	10,665	-0.02%
2023/09/04	2	99.60	3	99.43	101.00	-1	10,625	-0.01%
2023/09/01	10	100.16	4	100.50	99.90	6	10,608	0.06%
2023/08/31	7	102.36	6	102.58	102.50	1	10,559	0.01%
2023/08/30	6.1	101.66	7	101.93	100.50	-0.9	10,480	-0.01%
2023/08/29	3	100.13	4.9	99.54	101.50	-1.9	10,457	-0.02%
2023/08/28	13.3	97.41	8	98.13	96.70	5.3	10,400	0.05%
2023/08/25	7.1	98.98	1	99.00	98.70	6.1	10,372	0.06%
2023/08/24	15.2	101.17	18	101.10	100.50	-2.8	10,335	-0.03%
2023/08/23	3	103.00	5	104.10	103.00	-2	10,263	-0.02%
2023/08/22	8	103.63	11	103.55	103.50	-3	10,212	-0.03%
2023/08/21	11.1	102.82	7	104.00	102.50	4.1	10,153	0.04%
2023/08/18	20.2	103.12	12	105.04	101.50	8.2	10,028	0.08%
2023/08/17	20.1	107.38	16.4	108.30	107.50	3.7	9,828	0.04%
2023/08/16	29.2	105.24	77.6	107.50	109.00	-48.4	9,481	-0.51%
2023/08/15	9.5	100.69	4.2	101.08	100.00	5.4	9,022	0.06%
2023/08/14	16	99.23	18.5	99.42	99.50	-2.5	8,923	-0.03%
2023/08/11	27	98.92	32	99.18	98.50	-5	8,773	-0.06%
2023/08/10	13.1	97.03	18	96.59	96.20	-4.9	8,586	-0.06%
2023/08/09	24	97.52	10	97.47	100.50	14	8,475	0.17%
2023/08/08	21.1	99.10	7.1	99.38	98.50	14	8,412	0.17%
2023/08/07	17.3	97.68	47	99.46	102.00	-29.7	8,264	-0.36%
2023/08/04	1	91.70	4	93.05	94.60	-3	7,970	-0.04%
2023/08/02	12.1	92.33	5.2	91.83	91.50	6.9	7,933	0.09%
2023/08/01	9.1	96.38	5	97.72	96.10	4.1	7,826	0.05%
2023/07/31	30	99.96	16.3	99.36	96.90	13.7	7,769	0.18%
2023/07/28	20	98.75	42.9	97.88	99.40	-22.9	7,536	-0.30%
2023/07/27	3.1	93.39	0.1	94.90	93.00	3	7,220	0.04%
2023/07/26	24	93.99	6.4	93.29	92.50	17.6	7,181	0.25%
2023/07/25	26	98.09	16	97.26	96.00	10	7,114	0.14%
2023/07/24	14	96.69	19.4	96.74	97.20	-5.4	6,972	-0.08%
2023/07/21	18.6	92.04	8.2	92.43	92.60	10.4	6,841	0.15%
2023/07/20	40.1	96.30	16	95.38	94.20	24.1	6,827	0.35%
2023/07/19	32	103.77	30.1	104.42	103.00	1.9	6,700	0.03%
2023/07/18	40.7	104.34	25.3	104.09	105.00	15.4	6,578	0.23%
2023/07/17	21.1	105.21	52.1	103.76	102.50	-31	6,310	-0.49%
2023/07/14	51.3	100.38	64.3	99.76	103.50	-13.1	5,988	-0.22%
2023/07/13	16	94.58	10.2	94.27	94.50	5.9	5,637	0.10%
2023/07/12	6	90.33	2	90.15	90.00	4	5,370	0.07%
2023/07/11	8	90.14	1	90.10	89.60	7	5,352	0.13%
2023/07/10	43.5	90.89	21	89.55	89.20	22.5	5,295	0.43%
2023/07/07	17.4	97.99	8	99.00	97.10	9.4	5,088	0.18%
2023/07/06	13	103.38	16	102.04	102.00	-3	5,021	-0.06%
2023/07/05	5.7	101.71	17	102.85	100.50	-11.3	4,859	-0.23%
2023/07/04	35.2	100.70	26.1	101.69	101.50	9.1	4,735	0.19%
2023/07/03	10.1	94.30	28	96.52	98.10	-17.9	4,404	-0.41%
2023/06/30	37	91.25	81	93.03	89.20	-44	4,118	-1.07%
2023/06/29	5	86.22	1	86.40	86.70	4	3,663	0.11%
2023/06/28	1	84.80	0	0.00	84.80	1	3,674	0.03%
2023/06/27	10	85.30	4	85.40	84.60	6	3,760	0.16%
2023/06/26	2	85.60	2	85.60	85.60	0	3,839	0.00%
2023/06/21	1	85.20	1	85.40	84.90	0	3,855	0.00%
2023/06/20	12	84.80	1	84.50	85.50	11	3,900	0.28%
2023/06/19	3	85.07	1	85.10	85.00	2	3,934	0.05%
2023/06/16	13	86.58	11	86.30	85.60	2	3,939	0.05%
2023/06/15	3	87.23	5	87.26	87.40	-2	3,879	-0.05%
2023/06/14	9.3	88.07	10.4	88.42	88.50	-1.1	3,767	-0.03%
2023/06/13	11.1	84.55	10.7	84.91	85.30	0.5	3,526	0.01%
2023/06/12	3.3	82.79	3.1	82.94	82.20	0.2	3,355	0.00%
2023/06/08	2	81.70	0	0.00	81.10	2	3,380	0.06%
2023/06/07	0	0.00	2	81.40	81.50	-2	3,492	-0.06%
2023/06/06	0.1	81.20	0	0.00	80.70	0.1	3,555	0.00%
2023/06/05	0.3	80.67	0	0.00	81.90	0.3	3,584	0.01%
2023/06/02	17.3	81.74	0	0.00	80.90	17.3	3,630	0.48%
2023/06/01	0.2	81.77	1.3	82.27	81.70	-1.1	3,648	-0.03%
2023/05/31	4	81.70	0.2	81.95	81.90	3.8	3,700	0.10%
2023/05/30	3.1	81.07	8	81.25	81.40	-5	3,740	-0.13%
2023/05/29	6	80.15	5.1	81.07	81.20	0.9	3,786	0.02%
2023/05/26	4.3	79.80	2	79.30	79.30	2.3	3,906	0.06%
2023/05/25	0	0.00	1	81.00	80.70	-1	4,011	-0.02%
2023/05/24	1	80.20	0	0.00	80.10	1	4,101	0.02%
2023/05/23	4	80.25	0	0.00	80.30	4	4,297	0.09%
2023/05/19	7	79.43	7.1	79.17	79.10	-0.1	4,559	0.00%
2023/05/18	1	79.80	14	80.41	79.50	-13	4,567	-0.28%
2023/05/17	3	78.60	3	78.70	78.70	0	4,568	0.00%
2023/05/16	3	78.03	3	78.73	78.70	0	4,602	0.00%
2023/05/15	20.1	77.29	7	76.90	76.90	13	4,634	0.28%
2023/05/12	5.1	78.64	10	79.02	79.00	-5	4,679	-0.11%
2023/05/11	0	0.00	1	80.00	78.80	-1	4,696	-0.02%
2023/05/10	4	78.93	2.3	78.81	79.20	1.7	4,709	0.04%
2023/05/09	2	77.70	0.1	77.70	77.80	1.9	4,770	0.04%
2023/05/08	1.2	78.15	1	78.50	78.70	0.2	4,879	0.00%
2023/05/05	1	79.00	0	0.00	79.00	1	4,974	0.02%
2023/05/02	1	76.60	0	0.00	77.20	1	5,140	0.02%
2023/04/28	0	0.00	5	75.26	75.50	-5	5,169	-0.10%
2023/04/27	4.2	74.03	0	0.00	74.40	4.2	5,178	0.08%
2023/04/26	10	73.08	0	0.00	73.40	10	5,199	0.19%
2023/04/25	5	75.24	0	0.00	74.00	5	5,283	0.09%
2023/04/24	3.1	77.06	0	77.10	77.00	3.1	5,269	0.06%
2023/04/21	14.8	78.74	3	78.10	77.30	11.8	5,326	0.22%
2023/04/20	4	80.50	11	80.44	79.70	-7	5,335	-0.13%
2023/04/19	5.1	82.00	2	82.10	81.80	3.1	5,328	0.06%
2023/04/18	2	82.15	1.1	81.80	82.00	0.9	5,328	0.02%
2023/04/17	2	81.85	0	0.00	81.70	2	5,343	0.04%
2023/04/14	3	81.87	0	0.00	82.00	3	5,354	0.06%
2023/04/13	2	82.10	0	0.00	81.70	2	5,351	0.04%
2023/04/12	1	83.10	0	0.00	82.90	1	5,355	0.02%
2023/04/11	30.1	81.92	19	81.95	81.70	11.1	5,394	0.21%
2023/04/07	4	86.38	25	86.25	86.00	-21	5,327	-0.39%
2023/04/06	18	85.23	1	85.50	85.40	17	5,355	0.32%
2023/03/31	25.1	87.26	26	86.89	86.20	-0.9	5,421	-0.02%
2023/03/30	10	86.61	31.2	86.81	88.80	-21.2	5,377	-0.39%
2023/03/29	8	83.00	5.2	83.19	83.20	2.8	5,184	0.05%
2023/03/28	13	84.37	10	84.37	83.60	3	5,295	0.06%
2023/03/27	8	85.04	9	85.00	84.20	-1	5,274	-0.02%
2023/03/24	5.2	83.62	10	84.09	83.80	-4.8	5,411	-0.09%
2023/03/23	3	83.63	4	83.53	83.90	-1	5,543	-0.02%
2023/03/22	3	82.23	2	82.40	82.80	1	5,604	0.02%
2023/03/20	0	0.00	12	80.93	81.30	-12	6,093	-0.20%
2023/03/17	10.3	78.62	10.2	79.20	79.40	0	6,411	0.00%
2023/03/16	12.2	78.04	2	78.45	77.80	10.2	6,761	0.15%
2023/03/15	17	81.25	8	80.60	80.20	9	6,852	0.13%
2023/03/14	10	79.83	5.1	79.92	79.70	4.9	6,971	0.07%
2023/03/13	3.1	80.02	8	80.66	80.70	-4.9	7,096	-0.07%
2023/03/10	30	82.96	8	81.09	80.30	22	7,133	0.31%
2023/03/09	9	83.87	14	84.02	83.00	-5	7,057	-0.07%
2023/03/08	8	84.11	2	84.20	84.70	6	7,014	0.09%
2023/03/07	12	84.59	26.1	84.80	84.20	-14.1	7,002	-0.20%
2023/03/06	5	83.90	4	84.15	83.80	1	6,976	0.01%
2023/03/03	7	83.37	14	83.82	83.60	-7	6,961	-0.10%
2023/03/02	8.1	82.34	24	83.39	83.60	-15.9	6,933	-0.23%
2023/03/01	15	82.69	11.1	82.05	82.00	3.9	6,916	0.06%
2023/02/24	28	83.63	7.2	84.76	83.80	20.8	6,945	0.30%
2023/02/23	18	85.52	11.2	85.98	86.20	6.9	6,932	0.10%
2023/02/22	12.5	84.17	8	84.54	84.50	4.5	6,978	0.06%
2023/02/21	20	84.55	27	84.67	83.50	-7	7,140	-0.10%
2023/02/20	1	83.40	4	83.10	83.20	-3	7,042	-0.04%
2023/02/17	16	81.65	15.6	82.07	82.50	0.4	7,003	0.01%
2023/02/16	3	80.03	3	79.80	80.00	0	6,941	0.00%
2023/02/15	7	79.73	6	79.08	79.90	1	7,002	0.01%
2023/02/14	4	80.18	5	80.08	79.40	-1	7,017	-0.01%
2023/02/13	9	79.81	5	79.80	79.90	4	7,066	0.06%
2023/02/10	5	80.02	13	79.76	77.90	-8	7,130	-0.11%
2023/02/09	4	79.90	9	79.43	79.50	-5	7,130	-0.07%
2023/02/08	10	79.58	8	80.00	78.70	2	7,206	0.03%
2023/02/07	12	79.47	9	79.34	79.50	3	7,253	0.04%
2023/02/06	13.1	78.52	12.1	78.27	79.00	1	7,277	0.01%
2023/02/03	25.1	76.65	10	76.94	77.40	15.1	7,260	0.21%
2023/02/02	11.1	75.97	12	76.03	75.90	-0.9	7,253	-0.01%
2023/02/01	12	75.43	7	75.79	76.50	5	7,211	0.07%
2023/01/31	11	73.29	1	73.70	73.90	10	7,170	0.14%
2023/01/30	6	73.48	1	73.90	73.50	5	7,205	0.07%
2023/01/17	4	72.90	30	72.95	73.10	-26	7,188	-0.36%
2023/01/16	1	71.60	2	72.15	73.00	-1	7,208	-0.01%
2023/01/13	43	74.58	0	0.00	71.60	43	7,207	0.60%
2023/01/12	2.1	74.95	63	75.28	74.20	-60.9	7,162	-0.85%
2023/01/11	2	76.35	12	77.63	75.60	-10	7,178	-0.14%
2023/01/10	3	79.27	2	78.80	77.70	1	7,205	0.01%
2023/01/09	2	78.65	1	79.10	79.70	1	7,327	0.01%
2023/01/06	1.1	77.59	0	0.00	77.60	1.1	7,452	0.01%
2023/01/05	3.1	78.06	1	78.50	77.30	2.1	7,607	0.03%
2023/01/04	2	78.45	0	0.00	77.80	2	7,682	0.03%
2023/01/03	3	78.60	5	78.36	78.90	-2	7,706	-0.03%
2022/12/30	0.1	77.50	0	0.00	77.30	0.1	7,714	0.00%
2022/12/29	2	75.90	7.1	76.88	77.30	-5.1	7,703	-0.07%
2022/12/28	3	77.80	14.1	77.59	77.10	-11.1	7,699	-0.14%
2022/12/27	26	79.27	13.1	79.66	79.00	12.9	7,692	0.17%
2022/12/26	35.2	77.96	43.1	78.53	79.00	-7.9	7,672	-0.10%
2022/12/23	33	78.70	17	78.75	78.90	16	7,659	0.21%
2022/12/22	20.1	78.68	18	78.79	77.50	2.1	7,596	0.03%
2022/12/21	33.1	82.31	9	81.00	80.70	24.1	7,477	0.32%
2022/12/20	33	83.13	35.1	82.24	81.90	-2.1	7,493	-0.03%
2022/12/19	3	83.97	10	84.13	83.80	-7	7,469	-0.09%
2022/12/16	21.1	85.64	12.2	85.18	84.20	8.9	7,650	0.12%
2022/12/15	22.2	87.17	27.2	87.41	87.30	-5	7,496	-0.07%
2022/12/14	32.2	85.30	21.1	85.85	86.00	11.1	7,341	0.15%
2022/12/13	41	86.34	22	85.72	84.50	19	7,272	0.26%
2022/12/12	17	85.76	35.2	86.21	85.60	-18.1	7,158	-0.25%
2022/12/09	29.1	83.72	33.1	83.78	84.00	-3.9	7,012	-0.06%
2022/12/08	34.1	81.74	21.2	81.48	83.50	12.8	6,732	0.19%
2022/12/07	19	78.67	17	78.35	78.90	2	6,489	0.03%
2022/12/06	31.1	78.53	22	78.25	78.40	9.1	6,482	0.14%
2022/12/05	11	78.51	14	78.72	78.20	-3	6,414	-0.05%
2022/12/02	16	76.79	11	76.32	76.10	5	6,363	0.08%
2022/12/01	10	75.62	4.2	75.02	74.60	5.8	6,384	0.09%
2022/11/29	7	74.61	6	74.30	73.90	1	6,499	0.01%
2022/11/28	1	73.60	0	0.00	73.70	1	6,540	0.02%
2022/11/25	1	74.70	0.1	74.82	74.20	0.9	6,584	0.01%
2022/11/24	3.2	74.74	2.2	73.85	74.90	1	6,668	0.02%
2022/11/23	6.2	74.29	3	73.83	74.00	3.2	6,895	0.05%
2022/11/22	1.1	75.74	1	75.60	74.40	0.1	7,099	0.00%
2022/11/21	5	77.30	2	75.75	77.00	3	7,163	0.04%
2022/11/18	12	76.71	17	76.74	76.10	-5	7,187	-0.07%
2022/11/17	20	75.28	12.1	75.88	77.30	7.9	7,092	0.11%
2022/11/16	22.1	71.25	15	70.54	71.60	7.1	6,858	0.10%
2022/11/15	4.1	70.84	12	69.89	69.90	-7.9	6,801	-0.12%
2022/11/14	2	71.50	2	71.55	71.50	0	6,869	0.00%
2022/11/11	5	71.30	0	0.00	70.40	5	6,933	0.07%
2022/11/10	1.1	71.09	3	70.97	70.30	-1.9	6,921	-0.03%
2022/11/09	4.1	72.27	3.1	72.57	72.60	1	6,963	0.01%
2022/11/08	16	72.13	20	73.06	72.00	-4	6,890	-0.06%
2022/11/07	5	71.48	5	70.14	70.10	0	6,843	0.00%
2022/11/04	16	70.20	17.3	70.32	71.00	-1.3	6,930	-0.02%
2022/11/03	10.1	68.50	21.1	69.44	69.30	-11.1	6,844	-0.16%
2022/11/02	17	68.68	16	68.63	69.30	1	6,782	0.01%
2022/11/01	16.1	67.82	5	67.10	68.00	11.1	6,767	0.16%
2022/10/28	2	63.40	5	63.50	63.80	-3	6,970	-0.04%
2022/10/27	5	63.04	3	63.67	64.30	2	7,105	0.03%
2022/10/26	2	59.70	4.1	60.82	61.60	-2.1	7,254	-0.03%
2022/10/25	19.1	61.42	4	61.33	61.40	15.1	7,427	0.20%
2022/10/21	0	0.00	7	61.70	60.80	-7	7,598	-0.09%
2022/10/20	8	62.33	12	62.48	63.10	-4	7,749	-0.05%
2022/10/19	10	64.46	20.6	63.99	63.20	-10.6	7,718	-0.14%
2022/10/18	12.6	63.03	7.1	63.09	63.20	5.5	7,697	0.07%
2022/10/17	13.2	60.84	22	59.69	61.00	-8.8	7,684	-0.11%
2022/10/14	22	63.77	13	64.19	61.30	9	7,590	0.12%
2022/10/13	12.1	67.15	10	64.77	63.70	2.1	7,629	0.03%
2022/10/12	6	69.97	5	69.82	70.50	1	7,565	0.01%
2022/10/11	0	0.00	1.1	68.48	66.60	-1.1	7,671	-0.01%
2022/10/07	12.1	69.97	11	69.85	70.00	1.1	7,707	0.01%
2022/10/05	1	69.70	2.1	69.50	68.60	-1.1	7,823	-0.01%
2022/10/04	2.3	68.41	1.1	68.93	69.50	1.2	7,930	0.02%
2022/10/03	9	66.60	6.1	66.02	65.70	3	8,028	0.04%
2022/09/30	4.1	66.41	4	66.28	66.70	0.1	8,108	0.00%
2022/09/29	4	66.95	6	67.37	66.00	-2	8,194	-0.02%
2022/09/28	3	67.84	20.1	69.49	66.70	-17	8,365	-0.20%
2022/09/27	27.1	70.46	15.1	70.09	71.50	12	8,622	0.14%
2022/09/26	11.1	71.50	7	71.20	70.20	4.1	8,779	0.05%
2022/09/23	22.7	73.12	8.1	75.01	72.00	14.6	8,838	0.17%
2022/09/22	10	80.21	11	79.37	79.90	-1	8,887	-0.01%
2022/09/21	4	80.60	4.1	80.72	80.60	-0.1	9,113	0.00%
2022/09/20	11.1	81.26	7	80.54	81.40	4.1	9,242	0.04%
2022/09/19	7.1	80.57	3.1	82.13	80.00	4	9,350	0.04%
2022/09/16	13	86.96	13.2	87.75	83.80	-0.2	9,282	0.00%
2022/09/15	8.1	87.62	8.2	87.31	87.10	-0.1	9,131	0.00%
2022/09/14	9.2	85.01	11.2	86.24	86.80	-2.1	9,053	-0.02%
2022/09/13	11	83.72	15.3	82.80	84.30	-4.3	8,906	-0.05%
2022/09/12	4.1	80.96	3	81.53	81.70	1.1	8,757	0.01%
2022/09/08	10	78.64	7.1	79.03	79.60	3	8,663	0.03%
2022/09/07	2.1	75.55	2.1	78.50	75.50	-0.1	8,558	0.00%
2022/09/06	3.1	80.70	8.5	80.63	79.90	-5.4	8,439	-0.06%
2022/09/05	9.1	80.20	5.1	79.81	79.90	4.1	8,330	0.05%
2022/09/02	3.2	80.04	14	79.92	79.80	-10.9	8,309	-0.13%
2022/09/01	7	79.37	6.1	78.30	78.50	0.9	8,244	0.01%
2022/08/31	11	79.30	16.1	79.29	78.20	-5.1	8,160	-0.06%
2022/08/30	26.1	78.39	31.4	78.25	79.90	-5.3	8,033	-0.07%
2022/08/29	20.2	75.89	19.1	75.94	74.90	1.1	7,756	0.01%
2022/08/26	9.1	74.32	16	73.96	74.60	-6.9	7,493	-0.09%
2022/08/25	27.1	73.50	27.2	72.09	73.60	-0.1	7,335	0.00%
2022/08/24	0	0.00	2	71.95	71.00	-2	7,161	-0.03%
2022/08/19	3.1	73.13	11.1	72.82	72.00	-8	6,974	-0.11%
2022/08/18	12	72.14	26.1	72.84	73.70	-14.1	6,807	-0.21%
2022/08/17	8	70.65	7	70.13	70.70	1	6,641	0.02%
2022/08/16	9.1	69.97	11	69.68	69.50	-1.9	6,554	-0.03%
2022/08/15	9	68.28	3.1	68.57	68.20	6	6,440	0.09%
2022/08/12	6	69.20	21	69.51	69.70	-15	6,389	-0.23%
2022/08/11	33	69.54	9	69.46	69.90	24	6,294	0.38%
2022/08/10	2	68.49	3	68.73	68.00	-1	6,122	-0.02%
2022/08/09	8	68.63	2	68.50	68.40	6	6,066	0.10%
2022/08/08	9	68.26	6.2	68.20	68.50	2.8	6,004	0.05%
2022/08/05	10.1	70.04	9.1	69.59	69.70	1	5,915	0.02%
2022/08/04	5.2	69.61	11.2	69.62	70.30	-6	5,773	-0.10%
2022/08/03	13	71.17	11	70.71	71.50	2	5,528	0.04%
2022/08/02	33.2	69.08	35.2	70.49	69.70	-2	5,370	-0.04%
2022/08/01	35.2	70.27	46.3	70.60	70.20	-11.1	5,180	-0.21%
2022/07/29	16.3	66.67	8	68.43	68.80	8.3	4,928	0.17%
2022/07/28	17	67.11	4.1	66.76	67.10	12.9	4,840	0.27%
2022/07/27	19.2	66.28	10.1	66.54	67.00	9.1	4,697	0.19%
2022/07/26	2	65.20	6.1	64.87	64.20	-4.1	4,504	-0.09%
2022/07/25	8.1	65.69	6	65.30	66.00	2.1	4,464	0.05%
2022/07/22	11	65.55	27.1	64.85	64.60	-16.1	4,423	-0.36%
2022/07/21	6.1	64.20	11	65.23	65.80	-4.9	4,339	-0.11%
2022/07/20	21	64.87	21.1	64.82	64.40	-0.1	4,264	0.00%
2022/07/19	13	64.73	9.1	64.94	64.70	3.9	4,078	0.10%
2022/07/18	30.2	63.98	29.1	63.53	64.40	1.1	3,997	0.03%
2022/07/15	15	60.65	9.1	60.95	59.80	6	3,874	0.15%
2022/07/14	14.2	61.43	10	61.49	61.80	4.2	3,782	0.11%
2022/07/13	16	64.84	10.2	64.96	64.00	5.8	3,703	0.16%
2022/07/12	12.3	63.87	24.1	65.02	64.00	-11.8	3,611	-0.33%
2022/07/11	7.1	65.32	2.2	65.46	63.80	4.9	3,437	0.14%
2022/07/08	12.2	63.93	10	63.68	64.80	2.2	3,286	0.07%
2022/07/07	16	62.76	20	63.52	64.00	-4	3,177	-0.13%
2022/07/06	5.1	64.58	5	65.26	61.60	0.1	3,042	0.00%
2022/07/05	19	63.20	29.1	63.59	66.60	-10.1	2,845	-0.35%
2022/07/04	92.1	62.27	73	63.22	62.30	19.1	2,533	0.75%
2022/07/01	17	63.10	18	60.65	60.80	-1	2,269	-0.04%
2022/06/30	25	63.92	40.3	63.63	63.90	-15.2	2,095	-0.73%
2022/06/29	7.1	60.95	54.8	62.34	63.30	-47.8	1,823	-2.62%
2022/06/28	10.2	58.74	2.3	58.07	59.00	8	1,553	0.51%
2022/06/27	4.3	56.32	26.1	56.60	56.70	-21.9	1,396	-1.56%
2022/06/24	0.1	53.00	2.1	53.37	53.50	-2	1,219	-0.16%
2022/06/23	0.1	49.99	0	0.00	49.35	0.1	1,124	0.01%
2022/06/16	0	0.00	8	50.95	50.30	-8	1,105	-0.72%
2022/06/14	1	50.30	0	0.00	50.60	1	1,082	0.09%
2022/06/13	5	52.70	8.1	50.38	51.10	-3.1	1,058	-0.29%
2022/06/10	4	50.25	0	0.00	51.30	4	1,005	0.40%
2022/06/08	0	0.00	1	49.95	49.85	-1	982	-0.10%
2022/06/07	1	49.05	0	0.00	49.35	1	981	0.10%
2022/06/06	1	48.90	0	0.00	49.10	1	975	0.10%
2022/06/02	5	50.28	0	0.00	49.95	5	971	0.51%
2022/06/01	1	49.00	0	0.00	49.55	1	960	0.10%
2022/05/30	1	49.65	0	0.00	49.35	1	957	0.10%
2022/05/26	0	0.00	2	49.08	49.15	-2	947	-0.21%
2022/05/23	1	48.15	0	0.00	48.60	1	946	0.11%
2022/05/20	0	48.00	0	0.00	47.90	0	942	0.00%
2022/05/18	0	0.00	1	48.15	48.15	-1	944	-0.11%
2022/05/12	0	0.00	2	45.00	44.95	-2	915	-0.22%
2022/05/11	1	46.20	2	47.65	46.15	-1	899	-0.11%
2022/05/10	1	49.90	0	0.00	49.70	1	865	0.12%
2022/05/09	4	50.09	0	0.00	49.40	4	855	0.47%
2022/05/06	0	0.00	1	51.00	51.30	-1	836	-0.12%
2022/05/05	0	0.00	1	51.50	51.00	-1	816	-0.12%
2022/05/04	1	51.10	0	0.00	51.10	1	787	0.13%
2022/04/29	0	0.00	1	50.60	50.30	-1	757	-0.13%
2022/04/27	1	48.00	0	0.00	47.80	1	723	0.14%
2022/04/26	3	49.42	0	0.00	49.05	3	704	0.43%
2022/04/25	2	49.05	0.1	50.00	48.70	1.9	683	0.28%
2022/04/21	4	52.20	10	51.62	52.90	-6	606	-0.99%
2022/04/20	7	49.07	3	49.10	49.10	4	505	0.79%
2022/04/19	3	48.70	0	0.00	48.70	3	496	0.60%
2022/04/14	0	0.00	8	48.45	48.20	-8	460	-1.74%
2022/04/13	3	48.68	3	48.70	49.25	0	453	0.00%
2022/04/11	7	49.09	0	0.00	48.85	7	415	1.68%
2022/04/08	2	48.30	0	0.00	47.70	2	376	0.53%
2022/03/31	0	0.00	1	46.70	47.20	-1	275	-0.36%
2022/03/24	0	0.00	1	43.10	43.00	-1	213	-0.47%
2022/02/22	0	41.00	0	0.00	40.95	0	184	0.01%
2022/02/18	0	0.00	0	40.40	40.35	0	175	0.00%
2022/01/10	0	0.00	10	40.23	40.30	-10	182	-5.49%
2021/12/30	0	0.00	1	40.75	40.75	-1	183	-0.54%
2021/12/27	1	41.25	0.2	41.05	41.30	0.8	182	0.45%
2021/12/23	1	41.25	0	0.00	41.40	1	183	0.54%
2021/12/03	1	39.80	0	0.00	39.80	1	182	0.55%
2021/12/01	0	40.00	0	0.00	40.00	0	186	0.00%
2021/11/25	0	0.00	0.3	39.10	39.10	-0.3	189	-0.14%
2021/10/14	0	0.00	9	39.47	39.30	-9	226	-3.97%
2021/10/12	0	0.00	2	39.50	39.35	-2	224	-0.89%
2021/10/07	0	0.00	10	39.50	39.50	-10	225	-4.44%
2021/10/06	0	0.00	20	39.31	39.50	-20	227	-8.79%
2021/10/01	0	0.00	6	39.58	39.90	-6	230	-2.60%
2021/09/30	0	0.00	10	40.25	40.25	-10	229	-4.36%
2021/09/28	0	0.00	1	40.45	40.15	-1	233	-0.43%
2021/09/27	1	40.40	7	40.37	40.20	-6	233	-2.57%
2021/09/13	0	0.00	2	39.50	39.30	-2	234	-0.85%
2021/08/30	0.1	38.30	0	0.00	38.90	0.1	250	0.02%
2021/08/25	2	36.45	2	36.65	36.80	0	247	0.00%
2021/08/24	0.1	35.70	0	0.00	35.95	0.1	247	0.02%
2021/08/06	0.1	38.15	0	0.00	38.25	0.1	244	0.03%
2021/07/30	0	0.00	1	39.00	39.30	-1	386	-0.26%
2021/07/29	1	40.65	0	0.00	40.80	1	395	0.25%
2021/07/22	0	40.10	0	0.00	40.80	0	434	0.00%
2021/07/21	0.1	40.50	0	0.00	40.35	0.1	444	0.02%
2021/07/08	0.1	41.75	0	0.00	41.70	0.1	474	0.02%
2021/07/01	1	41.65	0	0.00	41.30	1	489	0.20%
2021/06/29	0	0.00	6	41.80	41.90	-6	496	-1.21%
2021/06/28	0	0.00	6	41.80	41.90	-6	499	-1.20%
2021/06/21	1	40.50	0	0.00	41.05	1	501	0.20%
2021/06/16	0	0.00	1	40.65	40.75	-1	509	-0.20%
2021/06/11	13	41.27	0	0.00	41.55	13	499	2.60%
2021/06/03	0.1	40.60	0	0.00	40.85	0.1	495	0.03%
2021/05/21	0	0.00	8	37.66	38.00	-8	490	-1.63%
2021/05/20	1	37.60	7	37.61	37.35	-6	493	-1.22%
2021/05/19	2	37.73	0	0.00	37.85	2	499	0.40%
2021/05/18	6	37.75	0	0.00	37.85	6	499	1.20%
2021/05/17	0	0.00	3	38.40	36.65	-3	498	-0.60%
2021/05/14	1	40.35	0	0.00	39.00	1	491	0.20%
2021/05/13	6	38.90	0	0.00	39.90	6	479	1.25%
2021/05/12	0.2	40.28	0.2	39.80	39.95	0	464	0.01%
2021/05/11	2	42.50	0	0.00	42.65	2	434	0.46%
2021/05/10	0	0.00	1	42.50	42.65	-1	406	-0.25%
2021/05/06	0	0.00	1	41.10	40.90	-1	338	-0.30%
2021/05/04	11.1	39.69	0	0.00	40.00	11.1	319	3.47%
2021/05/03	0	0.00	1	40.95	40.80	-1	305	-0.33%
2021/04/29	15	40.90	0	0.00	40.45	15	295	5.07%
2021/04/28	35	40.60	4.1	40.48	40.40	30.9	293	10.50%
2021/04/23	0.1	39.70	0	0.00	40.00	0.1	268	0.04%
2021/04/21	0.1	39.80	0	0.00	39.80	0.1	257	0.02%
2021/04/20	0.2	39.68	0	0.00	39.90	0.2	253	0.08%
2021/04/19	0.1	39.55	0	0.00	39.65	0.1	253	0.04%
2021/04/16	0	0.00	1	38.80	38.95	-1	250	-0.40%
2021/04/15	0.1	38.87	0	0.00	38.65	0.1	251	0.02%
2021/04/14	1.2	38.97	0	0.00	39.00	1.2	249	0.46%
2021/04/13	0.1	39.60	0	0.00	39.75	0.1	246	0.02%
2021/04/12	0.1	39.95	0	0.00	39.80	0.1	242	0.04%
2021/04/09	0	0.00	0.2	39.50	39.90	-0.2	238	-0.09%
2021/04/08	0.1	38.90	11.8	39.69	39.80	-11.7	233	-5.03%
2021/04/07	0.2	38.73	0	0.00	38.95	0.2	223	0.07%
2021/04/06	1.1	38.62	0	0.00	38.50	1.1	217	0.50%
2021/04/01	0.1	38.20	0	0.00	38.05	0.1	213	0.02%
2021/03/29	0.2	36.97	0	0.00	37.30	0.2	204	0.07%
2021/03/26	0.1	36.50	0	0.00	37.00	0.1	203	0.04%
2021/03/25	0.1	36.80	0	0.00	36.95	0.1	200	0.05%
2021/03/24	0.1	37.30	0	0.00	37.30	0.1	194	0.03%
2021/03/23	2	37.80	0	0.00	37.45	2	192	1.04%
2021/03/22	0.1	36.55	0.4	37.00	37.50	-0.3	185	-0.15%
2021/03/19	0.1	36.44	0	0.00	36.45	0.1	184	0.06%
2021/03/18	0.1	36.75	0	0.00	36.70	0.1	183	0.03%
2021/03/17	0.1	36.80	3	36.70	36.65	-3	183	-1.61%
2021/03/16	0.2	36.87	0.1	36.85	36.60	0.1	185	0.04%
2021/03/15	0.1	36.80	0	0.00	36.65	0.1	187	0.05%
2021/03/12	0.1	36.65	0	0.00	36.90	0.1	184	0.03%
2021/03/11	0	0.00	2	37.20	37.00	-2	183	-1.09%
2021/03/10	0.2	36.65	20	36.50	36.90	-19.8	183	-10.80%
2021/03/09	0	37.00	22	36.23	36.25	-22	182	-12.09%
2021/03/08	0	37.00	0	0.00	36.05	0	182	0.00%
2021/03/03	0	36.45	0	0.00	36.45	0	187	0.00%
2021/03/02	0	0.00	2	37.20	36.60	-2	187	-1.07%
2021/02/26	0.2	36.95	2	37.00	36.95	-1.8	186	-0.97%
2021/02/25	0	0.00	10	37.47	37.40	-10	186	-5.36%
2021/02/24	0	0.00	4	37.54	37.40	-4	185	-2.15%
2021/02/23	0	0.00	4	37.35	37.45	-4	184	-2.17%
2021/02/19	0	0.00	16.7	36.43	36.75	-16.7	178	-9.35%
2021/02/18	0	0.00	8	34.63	35.00	-8	171	-4.66%
2021/02/04	10	34.95	0	0.00	34.85	10	167	5.96%
2021/01/19	0	0.00	1	37.95	37.70	-1	163	-0.61%
2021/01/18	0	0.00	5	37.64	37.95	-5	163	-3.05%
2021/01/15	0	0.00	7	38.29	38.15	-7	162	-4.30%
2021/01/08	0.1	38.20	0	0.00	37.95	0.1	153	0.03%
2021/01/07	0.1	37.95	0	0.00	38.00	0.1	152	0.07%
2021/01/06	1.2	38.12	0.2	38.35	38.10	0.9	150	0.62%
2021/01/05	0.1	38.60	1	38.35	38.40	-1	147	-0.65%
2021/01/04	0.1	38.60	0.5	38.60	38.50	-0.5	148	-0.32%
2020/12/30	10.1	38.45	0	0.00	38.45	10.1	147	6.83%
2020/12/29	0.1	38.35	0	0.00	38.40	0.1	146	0.03%
2020/12/21	0	37.95	0	0.00	37.80	0	153	0.00%
2020/12/16	0.1	38.10	0	0.00	38.00	0.1	156	0.06%
2020/12/15	0.1	38.70	0	0.00	38.00	0.1	156	0.06%
2020/12/14	0.1	38.95	0	0.00	38.90	0.1	153	0.03%
2020/12/10	0.1	39.10	0.1	39.05	39.20	0	154	-0.02%
2020/12/09	0.1	39.50	0	0.00	39.45	0.1	153	0.06%
2020/12/07	0.1	39.50	0	0.00	39.90	0.1	167	0.03%
2020/12/04	0.2	39.52	0	0.00	40.00	0.2	170	0.09%
2020/12/02	0	0.00	5.1	39.70	39.70	-5.1	185	-2.73%
2020/11/30	3	40.25	0	0.00	40.10	3	197	1.52%
2020/11/25	1	39.90	0	0.00	39.75	1	230	0.43%
2020/11/17	0	0.00	1	39.95	39.90	-1	396	-0.25%
2020/11/05	1	39.65	0	0.00	39.65	1	457	0.22%
2020/11/03	1	39.15	0	0.00	39.35	1	468	0.21%
2020/11/02	1	39.00	0	0.00	39.20	1	476	0.21%
2020/10/30	4	39.93	0	0.00	39.70	4	486	0.82%
2020/09/24	2	40.80	0	0.00	40.75	2	531	0.38%
2020/09/23	1	41.80	0	0.00	41.90	1	528	0.19%
2020/09/22	2	43.20	0	0.00	42.35	2	527	0.38%
2020/09/21	3	43.80	0	0.00	43.15	3	525	0.57%
2020/09/15	10	44.10	0	0.00	43.70	10	526	1.90%
2020/09/14	10	43.60	0	0.00	43.80	10	526	1.90%
2020/09/08	0	0.00	1	44.75	44.80	-1	507	-0.20%
2020/09/02	1	46.60	0	0.00	46.50	1	481	0.21%
2020/09/01	2	45.73	3	45.88	45.30	-1	473	-0.21%
2020/08/31	8	47.36	0	0.00	47.20	8	457	1.75%
2020/08/28	1	48.90	0	0.00	48.60	1	446	0.22%
2020/08/27	1	48.00	1	48.60	48.20	0	431	0.00%
2020/08/25	0	0.00	2	47.80	47.80	-2	392	-0.51%
2020/08/21	0	0.00	12	46.00	46.15	-12	333	-3.60%
2020/08/19	0	0.00	2	44.05	43.85	-2	281	-0.71%
2020/08/18	2	43.80	0	0.00	43.90	2	274	0.73%
2020/08/17	0	0.00	35	43.12	43.35	-35	262	-13.32%
2020/08/14	0	0.00	1	41.30	41.25	-1	248	-0.40%
2020/08/13	0	0.00	1	41.40	41.20	-1	248	-0.40%
2020/08/11	0	0.00	1	42.15	42.15	-1	236	-0.42%
2020/08/07	0	0.00	1	41.20	41.00	-1	223	-0.45%
2020/08/06	0	0.00	1	41.90	41.30	-1	223	-0.45%
2020/08/05	1	42.90	1	43.10	43.00	0	220	0.00%
2020/08/04	0	0.00	2	43.18	43.00	-2	211	-0.95%
2020/08/03	2	43.50	1	43.95	43.55	1	209	0.48%
2020/07/31	2	42.58	0	0.00	43.30	2	193	1.03%
2020/07/24	6	41.30	0	0.00	41.00	6	196	3.05%
2020/07/22	3	40.90	2	41.60	41.70	1	196	0.51%
2020/07/21	6	40.50	0	0.00	40.50	6	192	3.11%
2020/07/07	0	0.00	1.3	41.47	41.40	-1.3	202	-0.64%
2020/07/06	1	41.25	0	0.00	41.15	1	200	0.50%
2020/06/23	2	40.50	0	0.00	40.05	2	207	0.97%
2020/06/12	0	0.00	1	38.70	38.60	-1	218	-0.46%
2020/06/11	0	0.00	2	39.63	39.30	-2	223	-0.90%
2020/06/10	0	0.00	2	39.95	39.85	-2	224	-0.89%
2020/06/02	2	41.83	0	0.00	41.10	2	237	0.84%
2020/06/01	2	39.98	0	0.00	40.35	2	235	0.85%
2020/05/26	1	38.65	0	0.00	38.70	1	234	0.43%
2020/05/22	2	38.70	0	0.00	38.50	2	235	0.85%
2020/05/20	0	0.00	1	38.15	38.30	-1	234	-0.43%
2020/05/12	0	0.00	1	38.25	38.95	-1	245	-0.41%
2020/05/08	2	38.25	0	0.00	38.20	2	247	0.81%
2020/05/07	1	37.70	0	0.00	38.20	1	249	0.40%
2020/05/04	0	0.00	1	38.00	38.20	-1	256	-0.39%
2020/04/30	1	38.10	0	0.00	38.10	1	260	0.38%
2020/04/21	0	0.00	7	35.51	35.35	-7	268	-2.60%
2020/04/17	2	36.85	0	0.00	36.70	2	267	0.75%
2020/04/08	1	35.55	3	36.20	36.70	-2	273	-0.73%
2020/04/07	0	0.00	11	35.72	35.80	-11	271	-4.05%
2020/04/06	6	34.15	0	0.00	34.95	6	269	2.23%
2020/03/25	0	0.00	1	32.50	32.70	-1	271	-0.37%
2020/03/19	1	32.00	0	0.00	30.80	1	271	0.37%
2020/03/17	10	34.23	0	0.00	34.30	10	268	3.73%
2020/03/12	0	0.00	1	42.20	41.55	-1	266	-0.38%
2020/03/10	1	42.75	0	0.00	43.30	1	260	0.38%
2020/03/04	1	43.30	0	0.00	43.65	1	252	0.40%
2020/03/03	1	43.50	0	0.00	43.50	1	251	0.40%
2020/03/02	2	43.30	0	0.00	43.20	2	251	0.80%
2020/02/26	1	44.40	0	0.00	44.25	1	250	0.40%
2020/02/21	0	0.00	1	45.00	44.60	-1	244	-0.41%
2020/01/14	0	0.00	2	45.05	45.00	-2	220	-0.91%
2019/12/25	1	44.60	0	0.00	44.30	1	203	0.49%
2019/12/17	1	44.70	0	0.00	44.70	1	197	0.51%
2019/12/11	1	46.60	1	46.35	46.30	0	195	0.00%
2019/12/10	0	0.00	1	46.00	46.15	-1	189	-0.53%
2019/12/06	0	0.00	9	45.14	45.10	-9	185	-4.85%
2019/12/03	0	0.00	1	45.20	45.15	-1	180	-0.56%
2019/11/27	1	45.35	0	0.00	45.30	1	179	0.56%
2019/11/04	2	45.50	0	0.00	45.30	2	203	0.98%
2019/10/31	4	45.73	0	0.00	45.40	4	218	1.83%
2019/10/25	0	0.00	0.1	46.75	46.75	-0.1	220	-0.03%
2019/10/23	0	0.00	4	46.85	46.70	-4	219	-1.82%
2019/10/16	4	44.95	0	0.00	44.85	4	262	1.52%
2019/10/03	1	45.05	0	0.00	45.05	1	271	0.37%
2019/09/23	2	44.70	2	44.40	44.30	0	299	0.00%
2019/09/09	0	0.00	4.7	42.14	42.25	-4.7	358	-1.32%
2019/08/29	1	43.60	0	0.00	43.30	1	357	0.28%
2019/08/28	0	0.00	2	43.25	43.65	-2	357	-0.56%
2019/07/29	1	46.50	1	46.25	46.70	0	340	0.00%
2019/07/19	7	47.54	8	47.14	46.85	-1	319	-0.31%
2019/07/12	1	44.50	0	0.00	44.35	1	279	0.36%
2019/07/02	0	0.00	2	45.00	44.95	-2	260	-0.77%
2019/07/01	0	0.00	2	45.65	44.90	-2	258	-0.77%
2019/06/25	2	44.85	2	44.18	44.40	0	226	0.00%
2019/06/24	5	42.09	31	42.27	45.15	-26	204	-12.73%
2019/06/13	0	0.00	0.5	40.55	40.50	-0.5	169	-0.30%
2019/05/30	0	0.00	2	40.25	40.30	-2	162	-1.23%
2019/05/27	4	39.75	0	0.00	39.80	4	159	2.50%
2019/01/15	0	0.00	0	38.70	38.70	0	145	-0.03%
2019/01/04	0	0.00	1	38.65	38.75	-1	139	-0.72%
2019/01/02	0	0.00	0	39.25	39.25	0	151	-0.03%
2018/12/19	0	0.00	1	38.70	38.75	-1	146	-0.68%
2018/11/28	0	0.00	1.4	37.14	37.10	-1.4	146	-0.94%
2018/11/26	1	37.00	0	0.00	37.20	1	146	0.68%
2018/11/07	0	0.00	4	34.60	34.40	-4	149	-2.68%
2018/10/11	1	34.00	0	0.00	33.60	1	175	0.57%
2018/10/01	10	40.13	0	0.00	40.20	10	175	5.71%
2018/09/11	20	40.23	0	0.00	40.50	20	264	7.56%
2018/08/28	0	0.00	4	45.15	45.10	-4	374	-1.07%
2018/07/26	8	47.80	0	0.00	47.70	8	353	2.26%
2018/06/21	0	0.00	20	50.67	52.90	-20	300	-6.65%
2018/06/20	21	47.88	0	0.00	48.10	21	282	7.44%
2018/06/14	20	51.95	0	0.00	50.30	20	268	7.45%
2018/06/13	3	54.93	2	53.00	52.00	1	260	0.38%
2018/06/07	0.5	48.70	0	0.00	48.80	0.5	187	0.27%
2018/05/14	0	0.00	2	44.45	44.35	-2	185	-1.08%
2018/04/24	2	45.85	0	0.00	45.55	2	184	1.08%
2018/04/10	0	0.00	1	44.30	43.55	-1	184	-0.54%
2018/04/09	0	0.00	15	44.56	44.30	-15	182	-8.24%
2018/04/03	0	0.00	7	45.13	45.05	-7	181	-3.85%
2018/03/28	1	45.65	1	45.65	45.70	0	190	0.00%
2018/03/23	3	46.10	2	46.05	46.00	1	191	0.50%
2018/03/22	0	47.00	0	0.00	46.95	0	189	0.00%
2018/03/21	0	0.00	5	47.10	47.15	-5	188	-2.65%
2018/03/20	0	0.00	10	47.28	47.10	-10	190	-5.25%
2018/03/13	0	0.00	1	46.50	46.50	-1	197	-0.51%
2018/02/08	0	0.00	3	47.50	47.00	-3	226	-1.32%
2018/01/30	2	49.95	2	49.70	49.70	0	253	0.00%
2018/01/25	0	0.00	0	49.65	49.70	0	261	0.00%
2018/01/15	0	0.00	0.2	48.70	48.65	-0.2	274	-0.08%
2018/01/08	0	0.00	1	49.40	49.50	-1	282	-0.35%
2018/01/03	1	49.30	0	0.00	49.40	1	315	0.32%