高力 (8996)-元大-復北券商分點個股進出

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
368.0
漲跌
▲6.5
漲幅
+1.80%
成交量
14,847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: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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.1	370.03	3	369.67	368.00	0.1	9,117	0.00%
2024/04/24	1	359.00	5.2	352.75	361.50	-4.2	8,882	-0.05%
2024/04/23	5	337.70	2	333.50	329.00	3	8,794	0.03%
2024/04/22	1.1	334.18	3.2	349.67	333.50	-2.1	8,706	-0.02%
2024/04/19	48.1	364.85	38	346.08	351.50	10.1	8,566	0.12%
2024/04/18	0.1	349.00	15	352.50	364.00	-14.9	8,370	-0.18%
2024/04/17	0	0.00	1	344.00	335.00	-1	8,264	-0.01%
2024/04/16	0	0.00	7	328.07	327.00	-7	8,202	-0.09%
2024/04/15	4.1	340.80	0	0.00	337.50	4.1	8,160	0.05%
2024/04/12	1	358.50	0	0.00	360.00	1	8,099	0.01%
2024/04/11	0	350.50	0	350.00	356.00	0	8,023	0.00%
2024/04/10	0	0.00	1	360.50	353.50	-1	7,984	-0.01%
2024/04/09	3	358.33	1	356.00	359.50	2	7,943	0.03%
2024/04/08	12	376.00	13.3	371.03	367.50	-1.3	7,816	-0.02%
2024/04/03	2.1	365.81	5.3	363.33	364.00	-3.3	7,714	-0.04%
2024/04/02	11	371.15	15	358.43	362.00	-4	7,618	-0.05%
2024/04/01	5	369.39	5	365.40	363.00	0	7,532	0.00%
2024/03/29	4	371.88	1	366.50	366.00	3	7,476	0.04%
2024/03/28	10	377.70	7	376.07	379.00	3	7,368	0.04%
2024/03/27	3	375.66	4.4	376.44	383.00	-1.4	7,262	-0.02%
2024/03/26	30	384.10	44	385.35	370.00	-14	7,045	-0.20%
2024/03/25	33.1	387.94	59.1	396.82	390.50	-26	6,684	-0.39%
2024/03/22	18	373.92	60	381.76	387.50	-42	6,343	-0.66%
2024/03/21	36	333.15	103.2	338.13	352.50	-67.2	6,142	-1.09%	大賣/
2024/03/20	81	331.24	22	333.47	320.50	59	5,904	1.00%
2024/03/19	103.1	325.20	2	319.75	318.50	101.1	5,723	1.77%	大買/鉅額交易
2024/03/18	53.1	315.78	62.5	316.91	327.00	-9.4	5,589	-0.17%
2024/03/15	12	301.21	15	303.30	297.50	-3	5,423	-0.06%
2024/03/14	6	296.42	15	298.70	298.50	-9	5,490	-0.16%
2024/03/13	12	299.58	4	307.88	305.00	8	5,573	0.14%
2024/03/12	31	321.61	25.2	325.73	315.00	5.8	5,577	0.10%
2024/03/11	15.1	300.63	18.5	302.00	313.50	-3.4	5,346	-0.06%
2024/03/08	14.2	291.82	16	292.78	288.50	-1.8	5,180	-0.04%
2024/03/07	14	310.25	12.1	312.10	302.00	1.9	5,081	0.04%
2024/03/06	35	312.43	35.1	314.95	308.00	-0.1	4,916	0.00%
2024/03/05	3.2	299.15	3.9	299.49	300.00	-0.7	4,700	-0.01%
2024/03/04	19	302.05	41.1	304.15	296.00	-22.1	4,638	-0.48%
2024/03/01	5.1	288.03	22.2	290.47	292.50	-17.1	4,476	-0.38%
2024/02/29	4	272.00	8.5	271.97	277.50	-4.5	4,336	-0.10%
2024/02/27	11.6	261.08	9	262.67	261.50	2.6	4,313	0.06%
2024/02/26	16.1	271.95	11	276.00	264.50	5.1	4,310	0.12%
2024/02/23	5	275.20	1	272.00	270.00	4	4,285	0.09%
2024/02/22	0	277.50	1.1	278.15	277.00	-1.1	4,293	-0.02%
2024/02/21	1	272.50	0	0.00	270.50	1	4,302	0.02%
2024/02/20	15.4	273.11	3	273.17	274.00	12.3	4,532	0.27%
2024/02/19	10	286.90	6.1	285.63	279.50	3.9	4,566	0.09%
2024/02/16	12	287.63	20	287.90	287.00	-8	4,632	-0.17%
2024/02/15	17.4	273.55	7	276.93	275.50	10.4	4,506	0.23%
2024/02/05	22	272.27	27	275.61	273.00	-5	4,356	-0.11%
2024/02/02	8	251.38	3	258.17	261.50	5	4,015	0.12%
2024/02/01	2	238.50	3	240.17	238.50	-1	3,830	-0.03%
2024/01/30	0	0.00	3	234.67	232.00	-3	3,819	-0.08%
2024/01/29	0	0.00	7	232.57	232.50	-7	3,840	-0.18%
2024/01/25	0	0.00	11	223.50	221.00	-11	3,850	-0.29%
2024/01/24	1	228.50	0	0.00	225.50	1	3,877	0.03%
2024/01/23	15	234.90	4	235.75	230.50	11	3,916	0.28%
2024/01/22	5	222.10	8	225.19	229.00	-3	3,857	-0.08%
2024/01/16	1	217.50	0	0.00	217.50	1	4,127	0.02%
2024/01/11	1	218.00	2	216.25	219.00	-1	4,506	-0.02%
2024/01/10	0.1	210.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	1	213.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	1	216.00	1	221.00	216.00	0	4,927	0.00%
2024/01/04	0.1	218.00	0	0.00	216.00	0.1	5,374	0.00%
2023/12/28	3	221.67	1	221.00	221.00	2	5,540	0.04%
2023/12/27	4	225.63	3	227.83	224.00	1	5,574	0.02%
2023/12/26	2	228.00	11	226.45	228.00	-9	5,607	-0.16%
2023/12/25	5	222.60	4	224.75	222.00	1	5,629	0.02%
2023/12/22	4	219.13	7	221.64	223.00	-3	5,688	-0.05%
2023/12/21	4	216.50	4	217.13	218.50	0	5,785	0.00%
2023/12/20	4	216.25	1	215.50	215.50	3	5,832	0.05%
2023/12/19	4.2	218.38	4	221.13	218.00	0.2	5,847	0.00%
2023/12/18	6.1	221.01	3	224.50	219.50	3.1	5,842	0.05%
2023/12/15	5	224.00	2.5	227.30	222.50	2.5	5,848	0.04%
2023/12/14	3	224.00	52	223.85	222.50	-49	5,885	-0.83%
2023/12/12	5.1	229.88	27	229.13	229.00	-22	5,862	-0.37%
2023/12/11	5.1	236.84	4	234.25	234.00	1.1	5,839	0.02%
2023/12/08	15	254.97	12	264.71	248.00	3	5,772	0.05%
2023/12/07	9	265.00	38	268.62	263.00	-29	5,651	-0.51%
2023/12/06	6	257.67	5	259.80	256.50	1	5,482	0.02%
2023/12/05	2	251.25	1	252.00	253.00	1	5,403	0.02%
2023/12/04	1.1	256.76	8.2	254.23	254.00	-7.1	5,378	-0.13%
2023/12/01	8	250.25	4	251.13	247.00	4	5,348	0.07%
2023/11/30	1.1	248.52	1	249.00	247.00	0.1	5,408	0.00%
2023/11/29	1	251.02	0	0.00	251.00	1	5,432	0.02%
2023/11/28	0	0.00	1	256.50	256.50	-1	5,438	-0.02%
2023/11/27	5	251.60	1	253.00	253.50	4	5,440	0.07%
2023/11/24	1	255.00	0	0.00	254.50	1	5,412	0.02%
2023/11/22	1	245.00	3	249.17	251.50	-2	5,305	-0.04%
2023/11/21	4.5	248.05	2	247.00	243.00	2.5	5,261	0.05%
2023/11/20	6	251.83	4.3	251.24	247.00	1.7	5,271	0.03%
2023/11/17	5	247.00	36	256.65	253.50	-31	5,198	-0.60%
2023/11/16	5	238.50	34	237.37	239.50	-29	4,970	-0.58%
2023/11/15	4.1	234.68	84	233.11	231.00	-79.9	4,856	-1.64%
2023/11/14	8.3	217.97	11	221.05	221.00	-2.7	4,744	-0.06%
2023/11/13	3	212.67	2	215.50	211.50	1	4,780	0.02%
2023/11/10	2.1	212.01	1	213.50	212.50	1.1	4,803	0.02%
2023/11/09	3.1	213.89	1.1	215.00	216.00	2	4,821	0.04%
2023/11/08	9.1	221.57	11	222.82	220.50	-1.9	4,831	-0.04%
2023/11/07	4	219.25	3	217.67	218.00	1	4,835	0.02%
2023/11/06	4	221.75	24	219.85	221.00	-20	4,959	-0.40%
2023/11/03	5	216.50	5	218.00	212.50	0	4,903	0.00%
2023/11/02	3	213.50	3	217.83	213.50	0	4,875	0.00%
2023/11/01	1	210.50	37	210.76	211.50	-36	4,836	-0.74%
2023/10/31	1	211.03	0	0.00	209.00	1	4,805	0.02%
2023/10/30	2	221.75	2	222.25	217.50	0	4,735	0.00%
2023/10/27	3	220.17	2	217.00	221.00	1	4,695	0.02%
2023/10/26	7	229.36	3	228.83	225.50	4	4,623	0.09%
2023/10/25	17	233.79	70	233.94	230.00	-53	4,563	-1.16%
2023/10/24	1	219.00	82	220.43	226.00	-81	4,464	-1.81%
2023/10/23	6	228.25	3	229.33	224.00	3	4,366	0.07%
2023/10/20	6	225.41	6	228.00	223.00	0	4,390	0.00%
2023/10/19	4	233.88	1	232.00	231.00	3	4,407	0.07%
2023/10/18	2	244.24	0	0.00	243.00	2	4,415	0.05%
2023/10/17	13.1	258.41	33	255.45	255.50	-19.9	4,444	-0.45%
2023/10/16	11	262.46	0	0.00	259.50	11	4,496	0.25%
2023/10/13	14	295.46	0	0.00	288.00	14	4,322	0.32%
2023/10/12	15	312.30	99	316.30	320.00	-84	4,119	-2.04%
2023/10/11	14	287.04	15	295.47	291.00	-1	3,866	-0.03%
2023/10/06	0.1	277.50	0	0.00	278.00	0.1	3,777	0.00%
2023/10/05	1	279.00	2	283.00	277.50	-1	3,752	-0.03%
2023/10/04	1	285.97	0	0.00	283.00	1	3,715	0.03%
2023/10/03	2	293.25	5	297.00	292.50	-3	3,667	-0.08%
2023/10/02	3	299.00	1	305.00	296.50	2	3,616	0.06%
2023/09/28	3	300.33	3	300.17	296.50	0	3,557	0.00%
2023/09/27	3	292.33	2	295.75	297.00	1	3,506	0.03%
2023/09/26	20	293.40	22	300.57	294.50	-2	3,588	-0.06%
2023/09/25	8	279.88	8	282.31	282.50	0	3,598	0.00%
2023/09/22	0.1	270.00	0	0.00	270.00	0.1	3,634	0.00%
2023/09/21	0	0.00	1	262.50	261.00	-1	3,633	-0.03%
2023/09/20	0	0.00	2	266.00	262.50	-2	3,677	-0.05%
2023/09/19	5	280.37	1	269.00	265.00	4	3,795	0.11%
2023/09/18	0.1	274.00	0.1	275.00	273.00	0	3,799	0.00%
2023/09/15	5.1	273.41	5	271.80	271.00	0.1	3,800	0.00%
2023/09/14	2	273.25	2	269.25	269.50	0	3,758	0.00%
2023/09/13	3	271.16	3	269.67	273.50	0	3,717	0.00%
2023/09/12	2.1	288.93	1.1	281.93	277.50	1	3,651	0.03%
2023/09/11	5.5	300.05	5	297.70	295.00	0.5	3,616	0.01%
2023/09/08	1	305.00	1	307.50	304.00	0	3,599	0.00%
2023/09/07	1	306.00	1	309.50	307.00	0	3,601	0.00%
2023/09/06	9	312.61	2	313.00	307.50	7	3,609	0.19%
2023/09/05	3	308.12	4	310.38	316.00	-1	3,610	-0.03%
2023/09/04	3.2	303.15	0	0.00	298.00	3.2	3,559	0.09%
2023/09/01	2	317.25	3	318.17	309.50	-1	3,660	-0.03%
2023/08/31	3	311.00	2	308.50	308.50	1	3,669	0.03%
2023/08/30	1.2	307.91	4.5	310.59	315.50	-3.4	3,705	-0.09%
2023/08/29	2.1	304.19	2	306.50	301.00	0.1	3,871	0.00%
2023/08/28	3	299.15	2	296.00	298.50	1	4,067	0.03%
2023/08/25	1.1	306.60	0	0.00	302.50	1.1	4,121	0.03%
2023/08/24	5.1	317.44	6	320.17	315.00	-0.9	4,235	-0.02%
2023/08/23	1	311.00	1	309.00	310.00	0	4,376	0.00%
2023/08/21	1	316.00	2	309.00	308.50	-1	4,546	-0.02%
2023/08/18	4	318.70	6	320.00	309.00	-2	4,661	-0.04%
2023/08/17	17	313.92	14	314.61	327.00	3	4,752	0.06%
2023/08/16	3	291.17	1	292.00	302.50	2	4,689	0.04%
2023/08/15	1	292.00	1	292.50	290.00	0	4,816	0.00%
2023/08/14	2	286.52	1	285.00	282.50	1	4,903	0.02%
2023/08/11	0	297.50	0	0.00	292.00	0	4,850	0.00%
2023/08/10	40	321.32	7	303.29	297.00	33	4,805	0.69%
2023/08/08	2	331.19	0	0.00	321.50	2	4,770	0.04%
2023/08/04	0	0.00	0.2	322.00	331.00	-0.2	4,874	0.00%
2023/08/02	0	333.00	0	0.00	316.50	0	4,980	0.00%
2023/08/01	0	345.00	5	340.00	339.50	-5	5,135	-0.10%
2023/07/31	0	349.00	0	0.00	340.00	0	5,153	0.00%
2023/07/28	1	365.00	0	0.00	363.00	1	5,186	0.02%
2023/07/27	0	385.00	0	0.00	373.00	0	5,226	0.00%
2023/07/25	5.3	413.76	0	0.00	397.50	5.3	5,388	0.10%
2023/07/24	1	432.00	1	435.00	420.50	0	5,295	0.00%
2023/07/21	4	391.88	4.1	407.46	421.00	-0.1	5,228	0.00%
2023/07/20	0	0.00	0	391.00	383.00	0	5,159	0.00%
2023/07/19	3	378.33	1.1	396.90	391.00	1.9	5,076	0.04%
2023/07/14	0	0.00	0.1	348.00	341.50	-0.1	5,064	0.00%
2023/07/13	0	340.12	0	0.00	332.00	0	5,129	0.00%
2023/07/11	0	0.00	2	353.52	350.00	-2	5,410	-0.04%
2023/07/10	1	350.00	0	0.00	348.00	1	5,409	0.02%
2023/07/07	1	360.00	0	0.00	357.00	1	5,415	0.02%
2023/07/06	0	0.00	0.3	355.00	356.00	-0.3	5,418	0.00%
2023/07/05	0.1	345.50	0.3	363.50	346.50	-0.2	5,422	0.00%
2023/07/04	12.2	381.14	12	385.33	372.00	0.2	5,434	0.00%
2023/07/03	6	361.25	6	361.75	372.00	0	5,292	0.00%
2023/06/30	21	336.86	23.2	329.06	338.50	-2.2	5,151	-0.04%
2023/06/27	4.1	317.53	5.3	314.94	306.50	-1.2	4,955	-0.02%
2023/06/26	2	334.25	1	340.50	340.00	1	4,926	0.02%
2023/06/21	0	334.50	0.1	329.47	335.50	-0.1	4,935	0.00%
2023/06/20	0	0.00	2	304.25	305.50	-2	5,081	-0.04%
2023/06/19	1	312.10	1	316.00	309.00	0	5,167	0.00%
2023/06/16	2	312.12	0	0.00	317.00	2	5,260	0.04%
2023/06/15	0.1	316.61	5	325.70	314.50	-4.9	5,260	-0.09%
2023/06/14	2	313.25	0	0.00	323.00	2	5,265	0.04%
2023/06/13	1.5	306.84	0.1	305.50	306.00	1.4	5,249	0.03%
2023/06/12	0.1	294.23	1	289.50	293.50	-0.9	5,240	-0.02%
2023/06/09	1	293.50	1	292.40	292.50	0	5,220	0.00%
2023/06/07	2.3	276.63	3.1	282.43	280.50	-0.8	5,172	-0.01%
2023/06/06	0	0.00	2.1	275.43	266.50	-2.1	5,029	-0.04%
2023/06/05	2	271.25	2	268.50	267.50	0	4,959	0.00%
2023/06/02	3	276.67	2.2	277.58	270.50	0.8	4,884	0.02%
2023/06/01	5	257.90	9.1	261.98	264.00	-4.1	4,681	-0.09%
2023/05/31	11	247.82	11	249.82	246.50	0	4,489	0.00%
2023/05/30	5	258.00	3	258.50	253.50	2	4,491	0.04%
2023/05/29	12.3	262.80	5	258.80	254.00	7.3	4,536	0.16%
2023/05/26	1	266.00	4.1	259.29	268.50	-3.1	4,468	-0.07%
2023/05/25	1	246.50	1	247.50	244.50	0	4,509	0.00%
2023/05/23	2	237.25	3	241.17	243.50	-1	4,606	-0.02%
2023/05/22	2	228.25	13	232.50	230.00	-11	4,495	-0.24%
2023/05/19	31	227.65	31.4	228.69	225.50	-0.4	4,627	-0.01%
2023/05/18	1	219.50	5.2	222.58	223.50	-4.2	4,574	-0.09%
2023/05/16	0	0.00	1	209.50	207.50	-1	4,796	-0.02%
2023/05/15	12	208.17	0	0.00	207.00	12	5,002	0.24%
2023/05/11	2	209.00	0	0.00	209.00	2	5,660	0.04%
2023/05/09	0.4	209.00	1	208.50	207.50	-0.6	5,973	-0.01%
2023/05/08	2	205.25	1	205.00	208.00	1	5,994	0.02%
2023/05/04	5	197.90	9	198.44	198.50	-4	6,257	-0.06%
2023/05/03	1	204.00	1	197.50	197.50	0	6,646	0.00%
2023/05/02	8	202.63	1	204.50	205.50	7	7,018	0.10%
2023/04/28	5	200.50	1	202.00	198.50	4	7,431	0.05%
2023/04/27	2	193.75	2	195.50	196.00	0	7,850	0.00%
2023/04/26	1	195.50	2	193.75	195.50	-1	8,020	-0.01%
2023/04/25	1	195.44	0	0.00	190.50	1	8,054	0.01%
2023/04/24	1	199.50	2	200.75	201.00	-1	8,208	-0.01%
2023/04/21	0.1	209.00	3	205.83	201.50	-2.9	8,469	-0.03%
2023/04/20	4	219.13	3.1	213.49	210.00	0.9	8,548	0.01%
2023/04/19	4	230.25	1	228.00	225.00	3	8,703	0.03%
2023/04/18	2	237.00	0	0.00	228.50	2	8,905	0.02%
2023/04/17	8	248.56	5	242.00	241.00	3	9,058	0.03%
2023/04/14	5	237.70	7.1	240.52	252.00	-2.1	9,109	-0.02%
2023/04/13	1	233.50	1	231.00	229.50	0	9,380	0.00%
2023/04/12	0	0.00	2	244.00	244.50	-2	10,027	-0.02%
2023/03/31	0	0.00	5	232.10	234.00	-5	11,231	-0.04%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/28	0	210.50	0	0.00	221.00	0	12,043	0.00%
2023/03/27	2	221.75	1	224.00	223.00	1	12,122	0.01%
2023/03/24	4.1	218.41	2	218.00	214.50	2.1	12,140	0.02%
2023/03/23	5	224.90	3	224.83	222.50	2	12,378	0.02%
2023/03/22	1.1	235.50	0	0.00	233.00	1.1	12,427	0.01%
2023/03/21	1	246.00	2.1	242.93	240.50	-1.1	12,444	-0.01%
2023/03/20	0	0.00	0.1	238.00	239.50	-0.1	12,479	0.00%
2023/03/17	2	231.00	0	0.00	232.50	2	12,847	0.02%
2023/03/15	2	227.00	2	229.50	226.50	0	13,217	0.00%
2023/03/14	1	217.00	0	0.00	216.00	1	13,305	0.01%
2023/03/13	0.1	215.50	2	212.25	213.00	-1.9	13,433	-0.01%
2023/03/10	0	226.40	0	0.00	220.50	0	13,587	0.00%
2023/03/09	0	0.00	1	233.00	232.50	-1	13,835	-0.01%
2023/03/06	1	236.50	2	232.75	235.00	-1	14,655	-0.01%
2023/03/03	1.1	234.21	0	0.00	234.00	1.1	15,128	0.01%
2023/03/02	4	244.75	0	0.00	241.00	4	15,599	0.03%
2023/03/01	3	247.00	3	244.50	244.50	0	15,637	0.00%
2023/02/24	1	237.50	3	238.00	239.00	-2	15,651	-0.01%
2023/02/23	6.1	238.57	6	235.58	234.00	0.1	16,017	0.00%
2023/02/22	5	236.80	3.1	239.68	242.00	1.9	15,983	0.01%
2023/02/21	2	236.50	0	0.00	239.00	2	16,267	0.01%
2023/02/20	2	234.00	3	233.33	236.00	-1	16,383	-0.01%
2023/02/17	3.1	239.06	0	0.00	232.50	3.1	16,529	0.02%
2023/02/16	0	0.00	1	239.50	240.00	-1	16,582	-0.01%
2023/02/15	2	234.50	1	235.00	234.50	1	16,915	0.01%
2023/02/14	2	235.75	1	233.50	233.50	1	17,106	0.01%
2023/02/13	3	234.50	2	235.00	237.00	1	17,575	0.01%
2023/02/10	4	235.25	2	232.50	229.00	2	18,189	0.01%
2023/02/09	10	231.50	15	231.30	230.00	-5	18,423	-0.03%
2023/02/08	6	221.58	3	219.83	219.00	3	18,190	0.02%
2023/02/07	0	0.00	2.4	217.63	217.00	-2.4	18,165	-0.01%
2023/02/06	2	216.00	2	214.00	217.50	0	18,269	0.00%
2023/02/03	3	216.50	3	213.00	212.50	0	18,329	0.00%
2023/02/02	0	0.00	0.1	218.50	214.00	-0.1	18,361	0.00%
2023/02/01	4	214.63	3	212.83	212.50	1	18,399	0.01%
2023/01/31	5.1	203.40	2.2	207.11	212.50	2.9	18,251	0.02%
2023/01/30	17.2	209.84	15	206.97	200.00	2.2	18,022	0.01%
2023/01/17	12	195.63	14	200.72	205.50	-2	17,738	-0.01%
2023/01/16	3	181.83	3	185.83	187.00	0	17,413	0.00%
2023/01/13	2	180.25	2	180.00	180.00	0	17,381	0.00%
2023/01/12	1.2	182.79	1	180.00	180.00	0.2	17,521	0.00%
2023/01/11	1	185.00	1	186.50	186.00	0	17,472	0.00%
2023/01/10	4	185.50	3	182.50	181.50	1	17,540	0.01%
2023/01/09	4	186.63	3	185.00	183.00	1	17,679	0.01%
2023/01/06	1	180.50	1	184.00	183.50	0	17,642	0.00%
2023/01/05	2	184.75	5	183.30	179.00	-3	17,648	-0.02%
2023/01/04	2	190.74	6	188.50	186.00	-4	17,784	-0.02%
2023/01/03	3	183.33	3	189.50	193.50	0	17,906	0.00%
2022/12/30	24	185.46	22	186.09	188.00	2	18,202	0.01%
2022/12/29	4	173.50	4	175.00	179.50	0	18,410	0.00%
2022/12/28	1	173.50	1	170.50	171.50	0	18,224	0.00%
2022/12/27	1	176.00	1	173.00	172.50	0	18,331	0.00%
2022/12/26	5	177.60	1	181.00	174.00	4	18,266	0.02%
2022/12/23	6	172.50	7.1	177.58	183.50	-1.1	18,174	-0.01%
2022/12/22	7	173.43	5	172.70	171.00	2	17,821	0.01%
2022/12/21	11	170.73	10	168.05	167.50	1	17,658	0.01%
2022/12/20	2	178.50	6	172.08	168.00	-4	17,592	-0.02%
2022/12/19	0	0.00	2	171.50	171.50	-2	17,281	-0.01%
2022/12/16	4	172.25	3	172.67	169.00	1	17,330	0.01%
2022/12/15	3.1	179.24	4	177.38	178.50	-0.9	17,300	-0.01%
2022/12/14	1	166.11	2.1	170.33	178.50	-1.1	17,038	-0.01%
2022/12/13	1	164.00	1	164.50	162.50	0	16,940	0.00%
2022/12/12	3	170.33	13	167.46	166.00	-10	16,904	-0.06%
2022/12/09	17	176.03	4	174.63	171.00	13	16,826	0.08%
2022/12/08	1	168.00	3	169.00	171.00	-2	16,541	-0.01%
2022/12/07	2	162.00	2	166.00	164.00	0	16,413	0.00%
2022/12/05	2	166.25	3	167.83	166.50	-1	16,450	-0.01%
2022/12/02	8	168.19	7	168.86	165.00	1	16,512	0.01%
2022/12/01	4	164.63	2	164.25	167.00	2	16,564	0.01%
2022/11/30	3	165.00	0	0.00	162.50	3	16,455	0.02%
2022/11/29	1	162.50	1	161.00	159.00	0	16,244	0.00%
2022/11/28	12.1	161.69	12	162.58	164.00	0.1	16,447	0.00%
2022/11/25	17	166.68	23	165.59	161.50	-6	16,665	-0.04%
2022/11/24	4	160.00	6	159.42	163.00	-2	16,443	-0.01%
2022/11/23	0	0.00	5	150.10	148.50	-5	16,101	-0.03%
2022/11/22	3	147.50	3	149.50	146.50	0	16,075	0.00%
2022/11/21	24	153.25	17	156.24	150.50	7	16,110	0.04%
2022/11/18	8	149.50	17	148.21	146.00	-9	15,705	-0.06%
2022/11/17	20	153.80	13	153.65	152.50	7	15,663	0.04%
2022/11/16	0	0.00	2	149.25	150.50	-2	15,234	-0.01%
2022/11/15	6	146.08	4	147.13	146.50	2	15,095	0.01%
2022/11/14	16	145.44	18	147.81	149.50	-2	15,105	-0.01%
2022/11/11	10	144.60	13	145.58	145.00	-3	15,192	-0.02%
2022/11/10	8	137.00	14	136.61	136.50	-6	14,882	-0.04%
2022/11/09	25	147.06	26	147.17	138.50	-1	14,565	-0.01%
2022/11/08	26	148.65	28	141.36	141.00	-2	13,981	-0.01%
2022/11/07	23	138.09	22	141.86	146.00	1	13,448	0.01%
2022/11/04	22	124.27	16	127.72	133.00	6	13,181	0.05%
2022/11/03	25	121.10	24	120.88	121.00	1	12,956	0.01%
2022/11/02	3	123.17	8	123.63	119.50	-5	12,825	-0.04%
2022/11/01	23	119.39	22	119.91	120.00	1	12,621	0.01%
2022/10/31	27	117.70	22	117.36	117.00	5	12,485	0.04%
2022/10/28	2	114.75	5	114.30	113.00	-3	12,307	-0.02%
2022/10/27	16	111.22	18	110.53	115.50	-2	12,127	-0.02%
2022/10/26	0	0.00	1	101.50	105.00	-1	11,987	-0.01%
2022/10/25	13	105.04	7	105.29	105.00	6	12,115	0.05%
2022/10/24	2	110.50	5	110.10	108.00	-3	12,028	-0.02%
2022/10/21	19	111.97	20	110.28	111.50	-1	11,999	-0.01%
2022/10/20	3	113.00	2	112.75	115.00	1	11,822	0.01%
2022/10/18	10	122.95	9	124.78	122.00	1	11,429	0.01%
2022/10/17	3	120.83	3	122.33	122.50	0	11,074	0.00%
2022/10/14	3	123.00	1	127.00	127.00	2	10,824	0.02%
2022/10/13	1	121.50	1	115.50	115.50	0	10,775	0.00%
2022/10/12	4	123.00	4	124.50	123.50	0	10,604	0.00%
2022/10/11	17	125.24	17	124.71	123.00	0	10,259	0.00%
2022/10/07	14	136.18	8	132.63	130.50	6	9,932	0.06%
2022/10/06	15	130.93	11	132.77	140.00	4	9,251	0.04%
2022/10/05	1	121.50	2	125.00	127.50	-1	8,418	-0.01%
2022/10/04	7	110.36	3	111.33	116.00	4	8,242	0.05%
2022/09/30	6	101.18	7	98.70	105.00	-1	7,969	-0.01%
2022/09/28	0	0.00	1	102.50	102.00	-1	7,813	-0.01%
2022/09/27	13	104.96	14	105.86	108.50	-1	7,744	-0.01%
2022/09/26	1	103.50	1	103.50	103.00	0	7,655	0.00%
2022/09/22	11	110.73	12	111.63	115.00	-1	7,463	-0.01%
2022/09/21	1	108.00	1	108.50	109.00	0	7,371	0.00%
2022/09/20	22	113.32	23	113.20	113.50	-1	7,330	-0.01%
2022/09/19	1	111.00	1	117.00	111.00	0	7,240	0.00%
2022/09/16	0	0.00	1	116.00	114.50	-1	7,200	-0.01%
2022/09/15	10	115.00	11	116.14	113.50	-1	7,211	-0.01%
2022/09/14	1	112.00	0	0.00	112.50	1	7,138	0.01%
2022/09/13	3	115.17	1	119.00	113.00	2	7,095	0.03%
2022/09/12	1	117.00	2	119.50	116.00	-1	6,983	-0.01%
2022/09/08	10	115.50	10	115.50	115.50	0	6,819	0.00%
2022/09/07	12	109.75	12	110.88	113.50	0	6,746	0.00%
2022/09/06	0	0.00	6	111.00	109.00	-6	6,626	-0.09%
2022/09/05	19	111.34	22	110.07	111.00	-3	6,550	-0.05%
2022/09/02	2	112.50	1	121.50	111.00	1	6,382	0.02%
2022/09/01	5	115.90	2	116.25	113.00	3	6,102	0.05%
2022/08/31	2	108.50	0	0.00	114.00	2	5,722	0.03%
2022/08/30	4	99.23	2	104.00	104.00	2	5,515	0.04%
2022/08/26	4	95.25	4	95.60	96.40	0	5,309	0.00%
2022/08/23	1	86.80	3	89.23	88.80	-2	4,887	-0.04%
2022/08/19	8	90.95	1.6	91.53	92.40	6.4	4,832	0.13%
2022/08/18	17	87.95	15.3	86.47	89.20	1.7	4,704	0.04%
2022/08/17	0	0.00	1	82.20	85.90	-1	4,502	-0.02%
2022/08/15	3	78.83	2	79.75	79.60	1	4,497	0.02%
2022/08/12	8.1	84.75	12	83.03	81.30	-3.9	4,427	-0.09%
2022/08/11	9	82.10	10.1	83.46	85.20	-1.1	4,102	-0.03%
2022/08/10	1	77.70	1.2	77.45	77.50	-0.2	3,838	0.00%
2022/08/08	5	78.80	5	76.56	78.80	0	3,728	0.00%
2022/08/05	6	79.10	0.2	79.20	78.70	5.8	3,627	0.16%
2022/08/04	1	78.00	0	0.00	78.90	1	3,567	0.03%
2022/08/03	0.1	78.95	7	80.90	79.40	-6.9	3,511	-0.20%
2022/08/02	0.3	82.50	0	0.00	83.40	0.3	3,405	0.01%
2022/08/01	4	82.88	7	83.97	85.40	-3	3,253	-0.09%
2022/07/29	10	75.09	68	78.54	78.60	-58	2,940	-1.97%
2022/07/28	0	0.00	2.1	71.90	71.50	-2.1	2,846	-0.07%
2022/07/21	0	0.00	1	68.10	67.90	-1	2,602	-0.04%
2022/07/19	1	62.80	5	63.46	64.70	-4	2,385	-0.17%
2022/07/14	2	57.50	26	57.08	57.50	-24	2,298	-1.04%
2022/07/12	2	53.90	2	54.80	54.30	0	2,288	0.00%
2022/07/11	0	0.00	3	57.10	56.90	-3	2,299	-0.13%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/06	5	55.76	0	0.00	54.00	5	2,310	0.22%
2022/06/28	1	65.70	0	0.00	66.30	1	2,490	0.04%
2022/06/27	0	0.00	1	71.40	68.30	-1	2,501	-0.04%
2022/06/24	0	0.00	1	68.90	68.80	-1	2,506	-0.04%
2022/06/21	3	67.60	7	66.41	67.60	-4	2,660	-0.15%
2022/06/20	4	65.25	2	63.95	63.10	2	2,687	0.07%
2022/06/17	1.1	67.01	0	0.00	67.30	1.1	2,744	0.04%
2022/06/16	2	68.75	1	69.00	66.30	1	2,845	0.04%
2022/06/15	14	68.89	17	70.22	70.00	-3	2,872	-0.10%
2022/06/14	29	66.52	0	0.00	66.00	29	2,789	1.04%
2022/06/13	1	71.80	1.1	71.53	72.00	-0.1	2,754	0.00%
2022/06/10	6	70.90	9	70.60	72.00	-3	2,767	-0.11%
2022/06/09	0.1	68.80	1	68.80	68.90	-0.9	2,724	-0.03%
2022/06/08	0	0.00	5	67.18	66.90	-5	2,787	-0.18%
2022/05/30	6	64.90	0	0.00	64.90	6	2,965	0.20%
2022/05/26	0	0.00	6	66.40	65.50	-6	2,852	-0.21%
2022/05/25	10	65.19	6	65.03	66.00	4	2,734	0.15%
2022/05/24	2	62.60	2	61.00	60.60	0	2,586	0.00%
2022/05/23	1	57.20	4	58.10	60.20	-3	2,434	-0.12%
2022/05/20	1	54.20	1	54.60	54.80	0	2,369	0.00%
2022/05/17	0	0.00	1	53.50	53.20	-1	2,355	-0.04%
2022/05/16	1	50.80	0	0.00	50.80	1	2,352	0.04%
2022/05/13	1	51.10	1	51.70	51.50	0	2,352	0.00%
2022/05/11	1	52.10	1	52.50	52.30	0	2,348	0.00%
2022/05/10	1	52.40	2	53.45	53.80	-1	2,347	-0.04%
2022/05/06	2	54.35	0	0.00	54.30	2	2,339	0.09%
2022/05/05	0	0.00	2	56.00	56.30	-2	2,331	-0.09%
2022/05/03	3	54.67	4	54.45	55.60	-1	2,305	-0.04%
2022/04/29	1	54.50	1	54.90	53.50	0	2,291	0.00%
2022/04/28	1	53.40	1	53.80	53.10	0	2,283	0.00%
2022/04/21	1	55.60	1	56.40	55.50	0	2,265	0.00%
2022/04/19	1	55.20	0	0.00	55.50	1	2,249	0.04%
2022/04/18	1	55.60	0	0.00	55.60	1	2,243	0.04%
2022/04/15	3	54.67	2	55.00	54.70	1	2,228	0.04%
2022/04/14	1	57.10	1	57.64	56.70	0	2,207	0.00%
2022/04/13	1	57.50	1	58.96	58.10	0	2,192	0.00%
2022/04/12	1	59.10	2	60.00	58.80	-1	2,171	-0.05%
2022/04/11	6	60.62	1	61.60	59.70	5	2,170	0.23%
2022/04/07	1	66.30	5	63.90	63.80	-4	2,077	-0.19%
2022/04/01	0	0.00	1	67.60	67.60	-1	1,982	-0.05%
2022/03/31	0	0.00	20	69.10	67.90	-20	1,970	-1.02%
2022/03/30	5	69.42	0	0.00	68.20	5	1,909	0.26%
2022/03/28	11	68.54	7	68.59	70.50	4	1,846	0.22%
2022/03/25	12	68.20	0	0.00	67.30	12	1,744	0.69%
2022/03/24	15	70.50	14	69.62	70.50	1	1,733	0.06%
2022/03/22	3	67.20	3	67.53	68.50	0	1,558	0.00%
2022/03/21	17	68.36	16	68.01	68.20	1	1,475	0.07%
2022/03/18	0	0.00	9	66.43	64.60	-9	1,337	-0.67%
2022/03/16	1	59.50	1	60.80	58.90	0	1,164	0.00%
2022/03/15	5	61.36	3	60.17	58.80	2	1,116	0.18%
2022/03/14	2	65.15	2	64.70	65.20	0	1,054	0.00%
2022/03/11	0	0.00	8	64.34	65.30	-8	991	-0.81%
2022/03/09	1	61.60	11.1	63.48	62.00	-10.1	839	-1.20%
2022/03/08	3	59.17	3	59.97	57.90	0	699	0.00%
2022/03/07	0	0.00	3	56.00	56.30	-3	619	-0.48%
2022/02/16	1	49.80	0	0.00	50.60	1	701	0.14%
2022/02/09	1	53.60	0	0.00	54.20	1	788	0.13%
2022/01/03	2	63.20	0	0.00	63.50	2	848	0.24%
2021/12/30	6	62.93	1	64.40	64.40	5	840	0.60%
2021/12/29	0	0.00	2	63.80	63.30	-2	829	-0.24%
2021/12/28	4	62.00	2	61.80	61.50	2	795	0.25%
2021/12/27	0	0.00	5	61.02	62.40	-5	793	-0.63%
2021/12/23	0	0.00	3	59.70	60.00	-3	776	-0.39%
2021/12/22	0	0.00	25	61.14	59.20	-25	776	-3.22%
2021/12/21	2	61.80	0	0.00	61.80	2	760	0.26%
2021/12/20	25	63.62	1	62.60	63.40	24	749	3.20%
2021/12/08	0	0.00	1	60.00	60.60	-1	665	-0.15%
2021/12/03	1	61.50	0	0.00	61.00	1	638	0.16%
2021/11/18	0	0.00	8	56.60	56.70	-8	486	-1.65%
2021/11/17	0	0.00	4	57.00	56.90	-4	483	-0.83%
2021/11/12	0	0.00	8	55.19	55.80	-8	453	-1.77%
2021/11/09	0	0.00	4	55.00	54.70	-4	396	-1.01%
2021/11/08	8	52.70	1	52.10	52.40	7	360	1.94%
2021/11/02	1	51.70	1	51.90	50.50	0	347	0.00%
2021/11/01	1	52.60	4	51.13	52.20	-3	336	-0.89%
2021/10/29	7	50.54	6	51.23	50.30	1	318	0.31%
2021/10/28	1	49.50	1	50.00	49.90	0	312	0.00%
2021/10/27	3	50.20	1	49.05	49.50	2	324	0.62%
2021/10/26	2	49.25	11	49.95	49.95	-9	268	-3.35%
2021/10/21	1	44.90	0	0.00	44.35	1	240	0.42%
2021/10/14	2	42.70	0	0.00	42.65	2	288	0.69%
2021/07/22	0	0.00	2	50.90	50.80	-2	441	-0.45%
2021/07/21	2	48.95	0	0.00	48.65	2	422	0.47%
2021/07/14	30	51.40	0	0.00	49.65	30	448	6.68%
2021/06/25	0	0.00	2	47.95	48.00	-2	555	-0.36%
2021/06/18	0	0.00	2	45.85	46.00	-2	563	-0.36%
2021/06/03	0	0.00	2	45.28	45.10	-2	600	-0.33%
2021/05/26	0	0.00	2	45.25	45.05	-2	610	-0.33%
2021/05/20	2	42.50	0	0.00	42.30	2	622	0.32%
2021/05/12	1	46.70	0	0.00	42.65	1	604	0.17%
2021/05/11	1	48.00	10	47.03	47.20	-9	593	-1.52%
2021/05/04	0	0.00	1	48.45	48.85	-1	641	-0.16%
2021/04/23	0	0.00	1	53.50	53.60	-1	768	-0.13%
2021/04/19	5	57.78	4	57.40	57.60	1	835	0.12%
2021/04/16	5	55.76	3	57.10	56.80	2	798	0.25%
2021/04/15	0	52.40	0	0.00	52.70	0	796	0.01%
2021/04/08	0	0.00	40	56.46	56.90	-40	871	-4.59%
2021/04/07	20	55.40	0	0.00	55.90	20	849	2.36%
2021/04/06	10	56.25	0	0.00	55.20	10	855	1.17%
2021/04/01	0	0.00	1	56.70	56.60	-1	846	-0.12%
2021/03/31	0	0.00	2	56.10	55.60	-2	839	-0.24%
2021/03/30	25	55.70	0	0.00	55.70	25	835	2.99%
2021/03/29	0	0.00	4	55.00	54.70	-4	825	-0.48%
2021/03/12	0	0.00	14	53.73	53.60	-14	833	-1.68%
2021/03/11	0	0.00	2	53.80	53.50	-2	840	-0.24%
2021/03/03	1	53.40	1	53.50	53.40	0	869	0.00%
2021/02/25	1	53.50	0	0.00	53.20	1	910	0.11%
2021/02/24	3	53.63	1	53.00	53.10	2	910	0.22%
2021/02/19	2	53.60	0	0.00	54.00	2	924	0.22%
2021/02/18	2	53.35	0	0.00	54.30	2	926	0.22%
2021/02/01	4	53.65	0	0.00	53.60	4	980	0.41%
2021/01/27	0	0.00	2	59.25	59.30	-2	948	-0.21%
2021/01/26	1	58.20	0	0.00	59.20	1	952	0.11%
2021/01/22	4	60.05	2	59.95	59.90	2	920	0.22%
2021/01/18	1	54.80	0	0.00	54.70	1	789	0.13%
2021/01/14	2	58.65	0	0.00	59.00	2	764	0.26%
2021/01/08	10	60.10	28	58.83	59.30	-18	679	-2.65%
2021/01/07	18	57.82	0	0.00	58.40	18	645	2.79%
2020/12/31	0	0.00	5	55.50	55.00	-5	583	-0.86%
2020/12/29	0	0.00	1	53.80	53.70	-1	572	-0.17%
2020/12/28	1	53.20	1	53.20	52.90	0	563	0.00%
2020/12/25	1	52.40	1	53.30	52.70	0	561	0.00%
2020/12/24	1	52.70	1	53.30	52.70	0	563	0.00%
2020/12/21	1	52.00	0	0.00	51.90	1	611	0.16%
2020/12/18	0	0.00	2	53.75	53.40	-2	610	-0.33%
2020/12/14	10	52.07	0	0.00	52.80	10	610	1.64%
2020/11/18	5	55.48	0	0.00	55.00	5	677	0.74%
2020/11/16	0	0.00	0	55.00	54.70	0	725	0.00%
2020/11/13	0	0.00	0	54.20	55.00	0	741	0.00%
2020/11/12	0	0.00	0	55.50	55.40	0	742	0.00%
2020/11/09	0	0.00	1	53.00	53.70	-1	738	-0.14%
2020/10/22	0	0.00	7	50.10	49.40	-7	949	-0.74%
2020/10/21	0	0.00	10	50.40	50.30	-10	968	-1.03%
2020/10/19	17	50.04	0	0.00	50.80	17	1,051	1.62%
2020/10/14	0	0.00	15	49.52	50.20	-15	1,211	-1.24%
2020/10/12	0	0.00	1	50.30	50.00	-1	1,630	-0.06%
2020/10/05	30	53.62	0	0.00	53.60	30	1,786	1.68%
2020/09/30	1	52.40	0	0.00	52.80	1	1,816	0.06%
2020/09/28	0	0.00	6	53.85	53.80	-6	1,884	-0.32%
2020/09/24	0	0.00	15	53.83	53.40	-15	1,909	-0.79%
2020/09/23	0	0.00	5	56.10	56.00	-5	2,060	-0.24%
2020/09/22	0	0.00	25	57.52	56.80	-25	2,180	-1.15%
2020/09/21	20	58.90	0	0.00	58.40	20	2,180	0.92%
2020/09/04	0	0.00	1	57.80	57.40	-1	2,448	-0.04%
2020/09/03	0	0.00	2	59.10	59.10	-2	2,529	-0.08%
2020/09/01	1	59.20	1	58.80	59.00	0	2,645	0.00%
2020/08/28	0	0.00	26	58.11	58.60	-26	2,739	-0.95%
2020/08/27	6	58.10	0	0.00	57.70	6	2,782	0.22%
2020/08/26	19	58.21	1	58.20	58.70	18	2,797	0.64%
2020/08/25	1	56.40	0	0.00	56.40	1	2,804	0.04%
2020/08/20	15	55.92	14	57.12	56.20	1	2,942	0.03%
2020/08/17	2	61.70	1	62.40	61.60	1	3,060	0.03%
2020/08/14	1	61.20	0	0.00	62.20	1	3,187	0.03%
2020/08/13	0	0.00	1	62.50	61.50	-1	3,364	-0.03%
2020/08/12	1	61.40	0	0.00	61.20	1	3,500	0.03%
2020/08/10	2	63.30	0	0.00	63.10	2	3,551	0.06%
2020/08/07	2	66.30	30	67.08	66.70	-28	3,547	-0.79%
2020/08/04	30	68.27	0	0.00	67.50	30	3,705	0.81%
2020/08/03	1	67.30	0	0.00	67.10	1	3,754	0.03%
2020/07/30	1	67.00	0	0.00	66.80	1	3,795	0.03%
2020/07/29	0	0.00	1	66.80	67.40	-1	3,866	-0.03%
2020/07/28	1	68.80	1	66.70	66.40	0	3,863	0.00%
2020/07/24	6	69.08	10	70.80	68.80	-4	3,905	-0.10%
2020/07/23	10	73.10	0	0.00	71.80	10	3,912	0.26%
2020/07/22	2	71.45	81	72.05	71.70	-79	3,936	-2.01%
2020/07/21	2	70.05	11	70.80	70.00	-9	3,892	-0.23%
2020/07/17	40	70.71	0	0.00	69.50	40	3,862	1.04%
2020/07/16	1	73.30	3	74.83	75.30	-2	3,786	-0.05%
2020/07/15	23	71.03	9	70.53	68.50	14	3,581	0.39%
2020/07/10	12	69.85	2	68.10	68.10	10	3,601	0.28%
2020/07/09	4	67.18	0	0.00	67.80	4	3,601	0.11%
2020/07/08	1	69.90	0	0.00	68.90	1	3,616	0.03%
2020/07/07	1	69.00	2	69.75	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	1	70.00	70.10	-1	3,701	-0.03%
2020/07/03	13	69.27	1	68.70	68.60	12	3,739	0.32%
2020/07/02	4	71.60	4	71.98	70.60	0	3,803	0.00%
2020/07/01	15	67.79	5	68.44	69.90	10	3,767	0.27%
2020/06/29	2	62.20	0	0.00	62.50	2	3,807	0.05%
2020/06/23	1	62.90	0	0.00	62.60	1	3,973	0.03%
2020/06/19	15	64.83	3	65.00	64.50	12	4,140	0.29%
2020/06/18	1	66.00	0	0.00	66.30	1	4,164	0.02%
2020/06/17	0	0.00	6	68.00	67.60	-6	4,197	-0.14%
2020/06/16	1	64.50	1	64.00	64.50	0	4,178	0.00%
2020/06/15	2	63.00	1	63.80	62.80	1	4,247	0.02%
2020/06/11	4	66.88	1	67.80	66.70	3	4,325	0.07%
2020/06/10	8	67.10	56	64.94	69.90	-48	4,380	-1.10%
2020/06/09	11	67.60	69	68.48	65.70	-58	4,398	-1.32%
2020/06/04	5	76.30	4	76.00	73.50	1	4,438	0.02%
2020/06/03	5	75.00	1	74.00	73.80	4	4,378	0.09%
2020/05/29	1	74.00	2	74.00	73.80	-1	4,379	-0.02%
2020/05/28	1	71.70	0	0.00	72.20	1	4,392	0.02%
2020/05/27	0	0.00	7	74.61	73.00	-7	4,437	-0.16%
2020/05/26	10	74.33	4	73.75	74.90	6	4,450	0.13%
2020/05/25	8	73.34	7	72.99	74.60	1	4,551	0.02%
2020/05/22	19	73.05	21	73.26	71.00	-2	4,608	-0.04%
2020/05/21	10	73.60	3	73.97	75.50	7	4,741	0.15%
2020/05/20	31	71.96	10	71.82	71.50	21	4,852	0.43%
2020/05/19	18	67.63	6	67.05	68.70	12	4,954	0.24%
2020/05/18	25	63.89	3	64.97	63.20	22	5,033	0.44%
2020/05/15	2	61.80	10	62.93	62.50	-8	5,026	-0.16%
2020/05/14	9	66.30	0	0.00	64.50	9	5,059	0.18%
2020/05/13	3	68.07	3	68.40	68.00	0	5,074	0.00%
2020/05/12	1	68.70	1	69.30	70.10	0	5,061	0.00%
2020/05/08	0	72.70	11	65.86	65.70	-11	5,099	-0.22%
2020/05/07	0	0.00	1	64.20	66.10	-1	5,126	-0.02%
2020/05/05	1	64.90	0	0.00	64.20	1	5,346	0.02%
2020/04/30	3	64.87	2	65.05	64.20	1	5,439	0.02%
2020/04/29	10	63.40	0	0.00	63.30	10	5,537	0.18%
2020/04/28	25	63.94	0	0.00	63.40	25	5,574	0.45%
2020/04/27	21	62.18	8	63.64	64.30	13	5,709	0.23%
2020/04/24	0	0.00	1	60.60	60.60	-1	5,701	-0.02%
2020/04/22	2	61.00	1	60.70	61.30	1	5,806	0.02%
2020/04/21	4	62.53	3	64.27	62.00	1	5,838	0.02%
2020/04/20	5	62.02	4	62.78	61.80	1	5,917	0.02%
2020/04/17	2	62.40	19	63.12	61.20	-17	5,949	-0.29%
2020/04/16	0	0.00	19	63.07	63.00	-19	6,062	-0.31%
2020/04/15	1	61.90	18	63.61	63.60	-17	6,290	-0.27%
2020/04/14	0	0.00	2	62.40	61.40	-2	6,422	-0.03%
2020/04/13	1	59.70	13	60.92	59.60	-12	6,433	-0.19%
2020/04/10	10	59.82	2	58.60	60.50	8	6,439	0.12%
2020/04/09	21	59.22	4	59.63	59.10	17	6,428	0.26%
2020/04/08	15	59.20	15	59.15	58.50	0	6,326	0.00%
2020/04/07	20	59.24	23	58.91	59.00	-3	6,280	-0.05%
2020/04/06	6	53.47	16	53.96	56.40	-10	6,211	-0.16%
2020/04/01	0	0.00	17	51.07	51.30	-17	6,123	-0.28%
2020/03/31	11	50.53	36	49.59	49.45	-25	6,107	-0.41%
2020/03/30	10	45.92	2	48.33	48.45	8	6,018	0.13%
2020/03/27	12	49.81	2	48.85	47.10	10	5,993	0.17%
2020/03/26	5	46.50	11	45.27	47.75	-6	5,868	-0.10%
2020/03/25	3	43.58	1	42.55	43.45	2	5,762	0.03%
2020/03/24	1	40.00	1	41.65	41.60	0	5,666	0.00%
2020/03/23	5	36.96	1	37.45	37.90	4	5,622	0.07%
2020/03/19	2	40.55	0	0.00	40.05	2	5,563	0.04%
2020/03/18	1	45.05	1	45.00	44.50	0	5,515	0.00%
2020/03/17	1	46.00	1	45.80	44.85	0	5,438	0.00%
2020/03/16	4	52.70	0	0.00	49.80	4	5,348	0.07%
2020/03/13	24	52.00	6	50.62	55.30	18	5,276	0.34%
2020/03/12	14	56.51	1	55.90	55.50	13	5,162	0.25%
2020/03/11	5	64.14	1	60.50	60.70	4	5,051	0.08%
2020/03/10	4	62.23	5	64.38	65.20	-1	4,978	-0.02%
2020/03/09	1	69.30	13	66.63	63.60	-12	4,903	-0.24%
2020/03/06	4	70.95	0	0.00	70.60	4	4,832	0.08%
2020/03/05	3	71.50	3	72.87	72.20	0	4,809	0.00%
2020/03/04	2	70.20	1	70.20	70.10	1	4,768	0.02%
2020/03/03	0	0.00	9	73.26	71.20	-9	4,738	-0.19%
2020/03/02	5	69.96	25	69.72	71.10	-20	4,693	-0.43%
2020/02/27	5	74.42	7	72.07	70.20	-2	4,637	-0.04%
2020/02/26	4	74.88	11	75.69	73.70	-7	4,569	-0.15%
2020/02/25	18	79.48	4	80.58	77.60	14	4,464	0.31%
2020/02/24	20	80.02	6	78.52	78.00	14	4,310	0.32%
2020/02/21	45	83.51	27	85.10	82.60	18	4,194	0.43%
2020/02/20	18	83.65	22	83.32	85.00	-4	3,978	-0.10%
2020/02/19	27	79.47	27	78.98	79.00	0	3,731	0.00%
2020/02/18	10	76.27	14	76.01	74.60	-4	3,429	-0.12%
2020/02/14	1	72.40	1	73.20	73.20	0	3,157	0.00%
2020/02/13	1	71.40	1	70.80	71.20	0	3,082	0.00%
2020/02/12	0	0.00	2	73.65	73.70	-2	3,017	-0.07%
2020/02/11	4	72.75	1	72.70	72.20	3	2,930	0.10%
2020/02/10	3	71.07	0	0.00	71.50	3	2,839	0.11%
2020/02/07	3	75.97	1	74.90	72.30	2	2,770	0.07%
2020/02/06	3	75.37	3	75.83	76.00	0	2,679	0.00%
2020/02/05	3	73.27	4	74.48	74.50	-1	2,541	-0.04%
2020/02/04	3	73.17	0	0.00	71.70	3	2,382	0.13%
2020/02/03	2	67.95	1	68.00	68.90	1	2,271	0.04%
2020/01/31	37	72.14	0	0.00	72.60	37	2,169	1.71%
2020/01/20	2	83.35	1	84.60	86.00	1	1,936	0.05%
2020/01/16	1	80.20	1	80.60	78.90	0	1,688	0.00%
2020/01/15	1	79.70	8	80.40	79.90	-7	1,601	-0.44%
2020/01/14	0	0.00	2	76.90	79.10	-2	1,518	-0.13%
2020/01/13	20	76.62	16	76.51	78.00	4	1,434	0.28%
2020/01/09	0	0.00	2.3	71.73	71.20	-2.3	1,164	-0.20%
2020/01/08	2	67.45	4	67.98	70.90	-2	1,002	-0.20%
2020/01/07	0	0.00	37	63.68	64.50	-37	730	-5.06%
2020/01/06	0	0.00	1	59.60	59.90	-1	540	-0.19%
2020/01/03	0	0.00	1	57.10	58.00	-1	484	-0.21%
2020/01/02	3	52.50	4	56.40	56.30	-1	428	-0.23%
2019/12/30	2	51.60	0	0.00	52.40	2	378	0.53%
2019/12/27	0	0.00	32	54.44	53.70	-32	357	-8.95%
2019/12/26	1	52.10	0	0.00	52.40	1	315	0.32%
2019/12/25	0	0.00	28	52.41	54.50	-28	277	-10.10%
2019/12/23	4	49.33	1	49.40	49.30	3	211	1.42%
2019/12/20	1	46.35	0	0.00	46.35	1	177	0.56%
2019/12/16	0	0.00	1	45.70	46.15	-1	162	-0.62%
2019/12/12	0	0.00	2	45.88	45.70	-2	156	-1.28%
2019/12/11	1	45.55	0	0.00	44.60	1	147	0.68%
2019/12/10	1	45.10	0	0.00	45.30	1	144	0.69%
2019/11/22	0	0.00	15	42.83	42.65	-15	102	-14.68%
2019/11/21	0	0.00	0.1	43.00	43.00	-0.1	100	-0.06%
2019/11/12	0	0.00	4	40.20	40.30	-4	89	-4.47%
2019/11/11	4	39.60	0	0.00	40.00	4	96	4.14%
2019/11/07	1	40.40	0	0.00	40.45	1	94	1.06%
2019/11/06	0	0.00	5	40.40	40.90	-5	94	-5.29%
2019/10/22	1	39.90	1	39.90	40.00	0	105	0.00%
2019/10/09	5	39.80	1	40.10	39.80	4	105	3.78%
2019/10/02	1	41.50	0	0.00	41.30	1	108	0.92%
2019/10/01	0	0.00	1	42.70	41.80	-1	110	-0.91%
2019/09/26	0	0.00	5	41.30	41.35	-5	108	-4.61%
2019/09/20	1	42.05	0	0.00	41.45	1	110	0.90%
2019/09/16	10	41.60	0	0.00	41.30	10	115	8.69%
2019/09/12	2	42.25	0	0.00	42.20	2	115	1.74%
2019/09/11	3	42.00	0	0.00	42.25	3	117	2.56%
2019/09/02	0	0.00	6	40.20	42.05	-6	124	-4.83%
2019/08/29	3	39.60	0	0.00	39.60	3	121	2.47%
2019/08/26	3	39.75	0	0.00	39.75	3	122	2.44%
2019/08/20	0	0.00	3	40.30	40.50	-3	121	-2.47%
2019/08/15	1	38.55	0	0.00	39.50	1	117	0.85%
2019/08/14	4	40.01	0	0.00	39.90	4	115	3.47%
2019/08/05	1	41.95	0	0.00	41.65	1	109	0.91%
2019/08/01	1	44.20	0	0.00	43.90	1	105	0.95%
2019/07/30	1	44.15	0	0.00	44.50	1	105	0.94%
2019/07/29	1	44.50	2.1	44.24	44.50	-1.1	103	-1.06%
2019/06/18	2	43.80	0	0.00	43.75	2	121	1.65%
2019/06/14	1	45.30	1	45.70	44.80	0	125	0.00%
2019/06/10	0	41.70	0	0.00	41.65	0	131	0.01%
2019/06/06	1	41.75	0	0.00	41.50	1	136	0.73%
2019/05/29	0	0.00	3	41.82	42.50	-3	165	-1.82%
2019/05/14	0	0.00	3	40.20	41.30	-3	223	-1.34%
2019/05/10	3	41.65	0	0.00	41.60	3	220	1.36%
2019/05/09	0	0.00	9	42.07	41.60	-9	220	-4.09%
2019/04/15	3	45.95	0	0.00	46.60	3	215	1.39%
2019/04/11	3	45.50	0	0.00	45.50	3	213	1.41%
2019/03/29	1	45.20	0	0.00	46.05	1	187	0.53%
2019/03/25	1	46.00	0	0.00	45.75	1	180	0.55%
2019/03/19	1	46.35	0	0.00	46.80	1	176	0.57%
2019/03/18	5	46.95	3	47.00	46.95	2	174	1.15%
2019/03/11	0	0.00	4	46.90	47.80	-4	156	-2.56%
2019/03/07	0	0.00	3	45.60	46.10	-3	147	-2.03%
2019/03/06	3	46.85	0	0.00	46.95	3	143	2.08%
2019/03/05	3	46.22	2	46.00	46.15	1	142	0.70%
2019/03/04	0	0.00	2	46.10	46.25	-2	140	-1.42%
2019/02/26	2	43.78	6	43.90	43.95	-4	126	-3.15%
2019/02/25	4	44.14	0	0.00	44.00	4	123	3.24%
2019/02/21	2	44.45	0	0.00	43.70	2	120	1.66%
2019/02/14	1	41.60	0	0.00	40.90	1	91	1.10%
2019/02/13	3	38.55	2	39.23	40.50	1	79	1.25%
2019/01/28	1	37.70	0	0.00	37.70	1	73	1.36%
2019/01/24	3	37.35	0	0.00	37.25	3	75	3.96%
2019/01/10	0	0.00	1	36.00	36.35	-1	90	-1.10%
2018/11/29	0	0.00	1	38.50	38.00	-1	197	-0.51%
2018/11/28	1	37.85	12	37.66	38.00	-11	202	-5.43%
2018/11/26	0	0.00	6	36.48	36.40	-6	215	-2.79%
2018/11/22	0	0.00	3	36.52	36.50	-3	254	-1.18%
2018/11/19	1	36.70	3	36.07	36.70	-2	260	-0.77%
2018/11/16	0	0.00	18	35.91	35.85	-18	261	-6.89%
2018/11/07	3	36.10	0	0.00	36.45	3	282	1.06%
2018/10/24	0	0.00	2	36.90	36.30	-2	330	-0.60%
2018/10/23	2	37.00	0	0.00	36.45	2	337	0.59%
2018/09/27	1	48.75	0	0.00	48.60	1	463	0.22%
2018/09/26	1	49.45	0	0.00	49.00	1	468	0.21%
2018/09/19	1	48.60	0	0.00	48.55	1	592	0.17%
2018/09/11	0	0.00	1	49.50	48.65	-1	637	-0.16%
2018/09/10	9	50.74	0	0.00	50.60	9	630	1.43%
2018/09/07	9	51.67	0	0.00	50.10	9	627	1.43%
2018/09/06	3	52.17	0	0.00	51.40	3	624	0.48%
2018/08/31	1	52.60	0	0.00	52.80	1	636	0.16%
2018/08/29	0	0.00	0.1	51.00	51.00	-0.1	635	-0.02%
2018/08/17	20	49.88	0	0.00	49.20	20	640	3.12%
2018/08/13	0	0.00	4	49.30	48.90	-4	626	-0.64%
2018/08/10	0	0.00	3	51.40	50.80	-3	618	-0.48%
2018/08/09	2	50.60	0	0.00	50.50	2	604	0.33%
2018/08/08	2	50.80	0	0.00	50.50	2	601	0.33%
2018/08/07	1	50.30	0	0.00	50.30	1	596	0.17%
2018/07/27	1	52.50	0	0.00	52.90	1	570	0.18%
2018/07/26	4	52.78	0	0.00	52.90	4	558	0.72%
2018/07/25	2	51.90	0	0.00	51.60	2	517	0.39%
2018/07/24	0	0.00	6	51.80	52.50	-6	489	-1.22%
2018/07/18	3	50.70	0	0.00	49.70	3	468	0.64%
2018/07/17	2	49.80	0	0.00	49.60	2	464	0.43%
2018/07/02	1	52.00	6	52.07	51.00	-5	484	-1.03%
2018/06/29	5	50.36	0	0.00	51.90	5	450	1.11%
2018/06/07	0	0.00	2	47.55	48.30	-2	321	-0.62%
2018/06/04	0	0.00	1	46.60	45.20	-1	328	-0.30%
2018/05/29	0	0.00	1	46.00	45.60	-1	324	-0.31%
2018/05/28	0	0.00	1	44.50	44.10	-1	311	-0.32%
2018/04/24	1	44.60	0	0.00	44.35	1	461	0.22%
2018/04/20	0	0.00	2	45.30	45.85	-2	535	-0.37%
2018/04/18	0	0.00	1	45.20	45.00	-1	651	-0.15%
2018/04/17	2	46.35	1	47.45	45.20	1	651	0.15%
2018/04/16	0	48.00	0	0.00	47.85	0	644	0.00%
2018/04/13	1	48.20	0	0.00	48.60	1	640	0.16%
2018/04/12	0	48.20	2	49.60	48.40	-2	634	-0.32%
2018/03/28	2	45.25	0	0.00	45.30	2	564	0.35%
2018/03/20	5	44.50	2	44.40	44.15	3	568	0.53%
2018/03/16	2	43.90	0	0.00	44.00	2	564	0.35%
2018/03/14	3	43.65	0	0.00	43.65	3	558	0.54%
2018/03/13	30	43.85	0	0.00	43.60	30	556	5.39%
2018/03/09	14	44.00	0	0.00	43.90	14	549	2.55%
2018/03/07	2	43.20	1	43.15	44.15	1	522	0.19%
2018/03/06	0	0.00	2	43.35	43.10	-2	519	-0.38%
2018/02/27	0	0.00	1	43.75	43.55	-1	513	-0.19%
2018/02/22	0	0.00	1	43.20	43.70	-1	504	-0.20%
2018/02/09	0	0.00	1	38.60	38.40	-1	481	-0.21%
2018/02/06	0	0.00	1	40.10	38.50	-1	480	-0.21%
2018/01/23	2	45.18	0	0.00	44.50	2	442	0.45%
2018/01/17	0	0.00	2	46.60	45.10	-2	384	-0.52%
2018/01/15	17	44.98	15	44.92	45.90	2	313	0.64%