高力 (8996)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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	11.1	391.35	10	389.30	383.50	1	9,403	0.01%
2024/04/25	5.1	368.07	6	369.33	368.00	-0.9	9,117	-0.01%
2024/04/24	2	348.25	2	356.00	361.50	0	8,882	0.00%
2024/04/22	1	357.00	1	346.00	333.50	0	8,706	0.00%
2024/04/19	6	359.42	7	362.06	351.50	-1	8,566	-0.01%
2024/04/18	6	350.83	2.1	356.38	364.00	3.9	8,370	0.05%
2024/04/16	1	330.00	3	328.17	327.00	-2	8,202	-0.02%
2024/04/15	1	342.50	1	337.50	337.50	0	8,160	0.00%
2024/04/12	2	359.00	2	353.50	360.00	0	8,099	0.00%
2024/04/10	1	356.00	1	364.00	353.50	0	7,984	0.00%
2024/04/08	4	373.00	0.1	374.35	367.50	3.9	7,816	0.05%
2024/04/03	1.1	367.45	1	368.50	364.00	0.1	7,714	0.00%
2024/04/02	3	368.17	5.1	359.33	362.00	-2.1	7,618	-0.03%
2024/04/01	1	365.00	0	0.00	363.00	1	7,532	0.01%
2024/03/29	5	370.40	6	370.83	366.00	-1	7,476	-0.01%
2024/03/28	1.2	380.29	1	378.00	379.00	0.2	7,368	0.00%
2024/03/27	6	376.91	7	376.79	383.00	-1	7,262	-0.01%
2024/03/26	4	387.61	4	385.21	370.00	0	7,045	0.00%
2024/03/25	6.1	393.21	6	385.67	390.50	0.1	6,684	0.00%
2024/03/22	5.1	374.75	8	378.25	387.50	-3	6,343	-0.05%
2024/03/21	3	334.67	8	343.81	352.50	-5	6,142	-0.08%
2024/03/20	8	329.31	9.1	328.66	320.50	-1	5,904	-0.02%
2024/03/19	10.1	323.73	6	320.17	318.50	4.1	5,723	0.07%
2024/03/18	5	312.50	7	319.93	327.00	-2	5,589	-0.04%
2024/03/15	0	0.00	1	300.00	297.50	-1	5,423	-0.02%
2024/03/14	2	299.25	3	299.00	298.50	-1	5,490	-0.02%
2024/03/13	7.1	303.69	5	304.60	305.00	2.1	5,573	0.04%
2024/03/12	15	323.33	12	320.31	315.00	3	5,577	0.05%
2024/03/11	7	303.21	6	297.42	313.50	1	5,346	0.02%
2024/03/08	5	299.76	6	291.33	288.50	-1	5,180	-0.02%
2024/03/07	6	315.08	6	302.33	302.00	0	5,081	0.00%
2024/03/06	7	314.86	8.4	307.50	308.00	-1.4	4,916	-0.03%
2024/03/05	2.1	299.88	1	300.00	300.00	1.1	4,700	0.02%
2024/03/04	6.3	303.62	8	303.88	296.00	-1.7	4,638	-0.04%
2024/03/01	8	284.81	13	288.35	292.50	-5	4,476	-0.11%
2024/02/29	3	274.83	3.3	274.61	277.50	-0.3	4,336	-0.01%
2024/02/27	0	258.38	0	0.00	261.50	0	4,313	0.00%
2024/02/26	5.3	270.81	1	266.50	264.50	4.3	4,310	0.10%
2024/02/23	2	276.75	0.1	275.00	270.00	1.9	4,285	0.04%
2024/02/22	3.1	280.85	4	276.13	277.00	-0.9	4,293	-0.02%
2024/02/20	3	272.00	1	272.50	274.00	2	4,532	0.04%
2024/02/19	2	296.72	0	0.00	279.50	2	4,566	0.04%
2024/02/16	7	284.29	10	287.80	287.00	-3	4,632	-0.06%
2024/02/15	4	276.12	3	277.83	275.50	1	4,506	0.02%
2024/02/05	10	272.35	12	274.50	273.00	-2	4,356	-0.05%
2024/02/02	9	252.33	12.2	254.99	261.50	-3.2	4,015	-0.08%
2024/02/01	5	233.30	5	236.50	238.50	0	3,830	0.00%
2024/01/31	1	228.00	1	227.50	227.00	0	3,797	0.00%
2024/01/30	6	234.33	6	235.25	232.00	0	3,819	0.00%
2024/01/29	0	0.00	1	232.50	232.50	-1	3,840	-0.03%
2024/01/26	1	225.50	1	227.00	224.00	0	3,820	0.00%
2024/01/25	1	224.00	1	221.50	221.00	0	3,850	0.00%
2024/01/24	1.2	226.63	1	227.00	225.50	0.2	3,877	0.01%
2024/01/23	4	235.63	3	235.00	230.50	1	3,916	0.03%
2024/01/22	0	0.00	4	227.25	229.00	-4	3,857	-0.10%
2024/01/18	1	212.50	1	209.00	209.00	0	3,936	0.00%
2024/01/17	3	215.83	3	215.33	211.50	0	4,030	0.00%
2024/01/16	1	215.50	1	217.00	217.50	0	4,127	0.00%
2024/01/15	3	215.83	2	216.75	217.00	1	4,254	0.02%
2024/01/12	2	217.75	2	217.25	214.50	0	4,387	0.00%
2024/01/11	1	216.00	1	217.50	219.00	0	4,506	0.00%
2024/01/10	1	211.00	1	210.50	210.00	0	4,587	0.00%
2024/01/09	2	213.75	2	213.50	212.50	0	4,756	0.00%
2024/01/08	1	216.50	1	216.00	216.00	0	4,927	0.00%
2024/01/04	3	218.83	1	217.50	216.00	2	5,374	0.04%
2024/01/03	1	221.50	2	220.00	221.00	-1	5,459	-0.02%
2024/01/02	1	221.50	1	220.00	219.50	0	5,475	0.00%
2023/12/29	1	223.00	1	223.50	223.00	0	5,501	0.00%
2023/12/28	1	223.50	1	221.50	221.00	0	5,540	0.00%
2023/12/27	1	226.50	2	224.00	224.00	-1	5,574	-0.02%
2023/12/25	1	223.50	2	224.75	222.00	-1	5,629	-0.02%
2023/12/22	4	221.00	4	221.25	223.00	0	5,688	0.00%
2023/12/21	2	216.25	2	217.25	218.50	0	5,785	0.00%
2023/12/20	2	217.25	1	215.50	215.50	1	5,832	0.02%
2023/12/18	2	222.50	1	219.50	219.50	1	5,842	0.02%
2023/12/15	3	225.67	2	222.50	222.50	1	5,848	0.02%
2023/12/14	2	227.50	2	223.00	222.50	0	5,885	0.00%
2023/12/13	2	228.75	4	229.25	227.50	-2	5,851	-0.03%
2023/12/12	4	230.12	3	228.00	229.00	1	5,862	0.02%
2023/12/11	4	236.87	3	235.00	234.00	1	5,839	0.02%
2023/12/08	10	255.25	2	251.25	248.00	8	5,772	0.14%
2023/12/07	12	265.08	16	265.66	263.00	-4	5,651	-0.07%
2023/12/06	3	260.83	1	257.50	256.50	2	5,482	0.04%
2023/12/05	7	252.43	3	253.00	253.00	4	5,403	0.07%
2023/12/04	2	253.75	5	255.80	254.00	-3	5,378	-0.06%
2023/12/01	4	249.88	1	252.50	247.00	3	5,348	0.06%
2023/11/30	5	248.80	3	249.00	247.00	2	5,408	0.04%
2023/11/29	2	254.75	2	254.00	251.00	0	5,432	0.00%
2023/11/28	2	253.50	3	255.00	256.50	-1	5,438	-0.02%
2023/11/27	0	0.00	1	255.00	253.50	-1	5,440	-0.02%
2023/11/24	2	253.00	3	253.50	254.50	-1	5,412	-0.02%
2023/11/22	5	246.50	7	246.00	251.50	-2	5,305	-0.04%
2023/11/21	4	244.63	3	245.50	243.00	1	5,261	0.02%
2023/11/20	5	249.70	4.1	249.67	247.00	1	5,271	0.02%
2023/11/17	4	250.00	5	250.90	253.50	-1	5,198	-0.02%
2023/11/16	7	235.93	6.1	235.89	239.50	0.9	4,970	0.02%
2023/11/15	8.1	232.82	12	232.63	231.00	-4	4,856	-0.08%
2023/11/14	12	218.79	12	220.13	221.00	0	4,744	0.00%
2023/11/13	8	213.19	8	213.25	211.50	0	4,780	0.00%
2023/11/10	2	212.25	2	213.25	212.50	0	4,803	0.00%
2023/11/09	7	215.29	7	215.64	216.00	0	4,821	0.00%
2023/11/08	2	223.47	2	222.51	220.50	0	4,831	0.00%
2023/11/07	6	221.75	6	222.33	218.00	0	4,835	0.00%
2023/11/06	8	218.75	8	219.75	221.00	0	4,959	0.00%
2023/11/03	5	217.30	5	216.10	212.50	0	4,903	0.00%
2023/11/02	10	215.55	8	215.00	213.50	2	4,875	0.04%
2023/11/01	2	209.50	2	210.75	211.50	0	4,836	0.00%
2023/10/31	1	219.50	8	213.44	209.00	-7	4,805	-0.15%
2023/10/30	9	221.89	8	221.31	217.50	1	4,735	0.02%
2023/10/27	1	225.45	1	220.00	221.00	0	4,695	0.00%
2023/10/26	5	230.50	5	233.50	225.50	0	4,623	0.00%
2023/10/25	2	230.75	1	230.00	230.00	1	4,563	0.02%
2023/10/24	1	220.49	1	223.00	226.00	0	4,464	0.00%
2023/10/23	9	228.61	5	227.40	224.00	4	4,366	0.09%
2023/10/20	4	225.00	2	228.00	223.00	2	4,390	0.05%
2023/10/19	3	232.99	6	232.08	231.00	-3	4,407	-0.07%
2023/10/18	1	250.81	0	0.00	243.00	1	4,415	0.02%
2023/10/17	8	251.81	6	253.92	255.50	2	4,444	0.05%
2023/10/16	8	265.81	10.2	262.64	259.50	-2.2	4,496	-0.05%
2023/10/13	11.2	296.32	8	294.94	288.00	3.2	4,322	0.07%
2023/10/12	4	306.25	6	311.83	320.00	-2	4,119	-0.05%
2023/10/11	2	283.50	2	285.75	291.00	0	3,866	0.00%
2023/10/06	3	277.33	4	278.25	278.00	-1	3,777	-0.03%
2023/10/05	5	280.10	4	281.13	277.50	1	3,752	0.03%
2023/10/04	4	282.63	3	284.33	283.00	1	3,715	0.03%
2023/10/03	2	298.50	2	292.50	292.50	0	3,667	0.00%
2023/10/02	1	305.50	0	0.00	296.50	1	3,616	0.03%
2023/09/28	0	0.00	1	303.50	296.50	-1	3,557	-0.03%
2023/09/27	1	294.50	0	0.00	297.00	1	3,506	0.03%
2023/09/26	0	0.00	2	286.75	294.50	-2	3,588	-0.06%
2023/09/25	1	282.00	0	0.00	282.50	1	3,598	0.03%
2023/09/22	1	271.00	1	269.99	270.00	0	3,634	0.00%
2023/09/20	0	261.50	0	0.00	262.50	0	3,677	0.00%
2023/09/19	3	276.83	2	267.50	265.00	1	3,795	0.03%
2023/09/18	1	272.00	1	274.00	273.00	0	3,799	0.00%
2023/09/14	1	271.50	0	0.00	269.50	1	3,758	0.03%
2023/09/13	1	270.53	0	0.00	273.50	1	3,717	0.03%
2023/09/12	3	285.50	3	294.02	277.50	0	3,651	0.00%
2023/09/11	0	0.00	2	295.50	295.00	-2	3,616	-0.06%
2023/09/07	0	0.00	1	306.50	307.00	-1	3,601	-0.03%
2023/09/06	0	0.00	2	312.00	307.50	-2	3,609	-0.06%
2023/09/05	0	0.00	2	311.75	316.00	-2	3,610	-0.06%
2023/09/04	3	298.83	0	0.00	298.00	3	3,559	0.08%
2023/09/01	1	321.00	1	312.50	309.50	0	3,660	0.00%
2023/08/30	0	0.00	0	313.50	315.50	0	3,705	0.00%
2023/08/29	1	302.50	0	0.00	301.00	1	3,871	0.03%
2023/08/25	1	308.00	0	0.00	302.50	1	4,121	0.02%
2023/08/24	0	0.00	1	320.00	315.00	-1	4,235	-0.02%
2023/08/23	0	0.00	1	310.00	310.00	-1	4,376	-0.02%
2023/08/22	2	312.75	0	0.00	309.50	2	4,523	0.04%
2023/08/21	2	312.25	2	310.75	308.50	0	4,546	0.00%
2023/08/18	2	317.00	1	309.00	309.00	1	4,661	0.02%
2023/08/17	2	312.75	2	313.01	327.00	0	4,752	0.00%
2023/08/16	2	299.00	1	302.50	302.50	1	4,689	0.02%
2023/08/15	0	291.00	1	289.00	290.00	-1	4,816	-0.02%
2023/08/14	1	281.00	0	0.00	282.50	1	4,903	0.02%
2023/08/10	6	313.42	2	314.68	297.00	4	4,805	0.08%
2023/07/28	0	0.00	1	365.00	363.00	-1	5,186	-0.02%
2023/07/27	1	377.00	0	0.00	373.00	1	5,226	0.02%
2023/07/25	12	407.04	8	412.38	397.50	4	5,388	0.07%
2023/07/24	3	443.83	0	0.00	420.50	3	5,295	0.06%
2023/07/21	3	412.67	4	398.76	421.00	-1	5,228	-0.02%
2023/07/20	3	382.33	3.1	389.52	383.00	-0.1	5,159	0.00%
2023/07/19	2.1	388.57	2.2	396.46	391.00	-0.1	5,076	0.00%
2023/07/10	0	0.00	0	350.00	348.00	0	5,409	0.00%
2023/07/06	0	0.00	1	344.98	356.00	-1	5,418	-0.02%
2023/07/04	1	385.96	1	384.00	372.00	0	5,434	0.00%
2023/07/03	0	0.00	1	357.00	372.00	-1	5,292	-0.02%
2023/06/30	2	336.00	5	330.30	338.50	-3	5,151	-0.06%
2023/06/29	3	312.33	3	307.00	317.00	0	5,054	0.00%
2023/06/28	2	313.50	2	306.00	305.00	0	5,014	0.00%
2023/06/27	3	324.16	0.1	313.00	306.50	2.9	4,955	0.06%
2023/06/26	1	342.50	1	346.00	340.00	0	4,926	0.00%
2023/06/21	0	0.00	2	321.50	335.50	-2	4,935	-0.04%
2023/06/20	0	0.00	4	306.00	305.50	-4	5,081	-0.08%
2023/06/19	0	0.00	1	315.00	309.00	-1	5,167	-0.02%
2023/06/16	2	317.00	0	0.00	317.00	2	5,260	0.04%
2023/06/15	1	310.50	0	0.00	314.50	1	5,260	0.02%
2023/06/14	0.1	317.00	2	317.50	323.00	-1.9	5,265	-0.04%
2023/06/12	3	295.83	0	0.00	293.50	3	5,240	0.06%
2023/06/09	0	293.50	4	290.13	292.50	-4	5,220	-0.08%
2023/06/08	1	273.00	0	0.00	267.00	1	5,181	0.02%
2023/06/07	3	280.67	5	279.60	280.50	-2	5,172	-0.04%
2023/06/06	2	270.00	0	0.00	266.50	2	5,029	0.04%
2023/06/05	1	273.00	3	271.00	267.50	-2	4,959	-0.04%
2023/06/02	8	272.19	8	274.56	270.50	0	4,884	0.00%
2023/06/01	4	261.50	2	263.00	264.00	2	4,681	0.04%
2023/05/31	1	248.00	3	249.50	246.50	-2	4,489	-0.04%
2023/05/30	4	258.50	1.2	256.18	253.50	2.9	4,491	0.06%
2023/05/29	8	263.38	5	266.50	254.00	3	4,536	0.07%
2023/05/26	3	258.33	3	264.00	268.50	0	4,468	0.00%
2023/05/25	0	0.00	2.2	246.99	244.50	-2.2	4,509	-0.05%
2023/05/24	4	243.17	0	248.00	242.50	4	4,672	0.09%
2023/05/23	8.2	239.90	11	241.86	243.50	-2.8	4,606	-0.06%
2023/05/22	1	231.50	6	227.67	230.00	-5	4,495	-0.11%
2023/05/19	8	228.25	5	230.00	225.50	3	4,627	0.06%
2023/05/18	3	217.67	2	218.75	223.50	1	4,574	0.02%
2023/05/17	0	0.00	3	208.00	208.50	-3	4,629	-0.06%
2023/05/15	2	211.75	6	211.58	207.00	-4	5,002	-0.08%
2023/05/12	4	212.88	8	209.44	215.50	-4	5,211	-0.08%
2023/05/11	3	211.17	3	209.17	209.00	0	5,660	0.00%
2023/05/10	1	212.00	0	0.00	212.00	1	5,851	0.02%
2023/05/09	16	210.28	12	208.13	207.50	4	5,973	0.07%
2023/05/08	4	211.25	5	209.90	208.00	-1	5,994	-0.02%
2023/05/05	5	198.50	1	199.50	198.00	4	6,034	0.07%
2023/05/04	2	197.25	1	199.00	198.50	1	6,257	0.02%
2023/05/02	4	203.50	2	205.25	205.50	2	7,018	0.03%
2023/04/28	2.1	197.69	3	201.83	198.50	-0.9	7,431	-0.01%
2023/04/27	3	196.00	2	195.25	196.00	1	7,850	0.01%
2023/04/26	2.1	196.10	3	197.17	195.50	-0.9	8,020	-0.01%
2023/04/25	1	190.50	1	192.00	190.50	0	8,054	0.00%
2023/04/24	1	201.50	0	0.00	201.00	1	8,208	0.01%
2023/04/21	6	209.83	10	205.80	201.50	-4	8,469	-0.05%
2023/04/20	10	218.55	12	210.83	210.00	-2	8,548	-0.02%
2023/04/19	4	227.00	0	0.00	225.00	4	8,703	0.05%
2023/04/18	5	235.00	0	0.00	228.50	5	8,905	0.06%
2023/04/17	4	246.62	1	251.00	241.00	3	9,058	0.03%
2023/04/14	2	245.73	3	246.67	252.00	-1	9,109	-0.01%
2023/04/12	0	0.00	1	244.50	244.50	-1	10,027	-0.01%
2023/04/07	0	0.00	3	235.17	236.50	-3	10,649	-0.03%
2023/03/31	0	0.00	1.2	231.42	234.00	-1.2	11,231	-0.01%
2023/03/30	0	0.00	2	225.50	227.00	-2	11,471	-0.02%
2023/03/29	0	0.00	1	226.50	219.00	-1	11,631	-0.01%
2023/03/28	0	0.00	2	226.00	221.00	-2	12,043	-0.02%
2023/03/27	5	222.10	4	221.50	223.00	1	12,122	0.01%
2023/03/24	3	219.83	2	217.57	214.50	1	12,140	0.01%
2023/03/23	9	224.44	8	227.06	222.50	1	12,378	0.01%
2023/03/22	2	237.25	0	0.00	233.00	2	12,427	0.02%
2023/03/21	2	243.25	4	243.75	240.50	-2	12,444	-0.02%
2023/03/20	0	0.00	1	238.00	239.50	-1	12,479	-0.01%
2023/03/14	2	217.00	0	0.00	216.00	2	13,305	0.02%
2023/03/13	0	0.00	2	211.50	213.00	-2	13,433	-0.01%
2023/03/10	1	228.00	0	0.00	220.50	1	13,587	0.01%
2023/03/06	0	0.00	1	232.00	235.00	-1	14,655	-0.01%
2023/03/03	2	234.50	0	0.00	234.00	2	15,128	0.01%
2023/03/02	3	244.00	1	244.50	241.00	2	15,599	0.01%
2023/03/01	8	243.38	14	246.50	244.50	-6	15,637	-0.04%
2023/02/24	5	238.20	7	238.71	239.00	-2	15,651	-0.01%
2023/02/23	8.2	236.77	2	238.00	234.00	6.2	16,017	0.04%
2023/02/22	9	239.56	11	241.95	242.00	-2	15,983	-0.01%
2023/02/21	1	238.50	3	236.17	239.00	-2	16,267	-0.01%
2023/02/20	4	233.25	2.1	232.74	236.00	1.9	16,383	0.01%
2023/02/17	4	238.38	2	238.50	232.50	2	16,529	0.01%
2023/02/16	3	238.00	4	238.88	240.00	-1	16,582	-0.01%
2023/02/15	5	235.80	6.2	236.32	234.50	-1.2	16,915	-0.01%
2023/02/14	5	235.40	7	235.07	233.50	-2	17,106	-0.01%
2023/02/13	3.1	234.56	2	234.50	237.00	1.1	17,575	0.01%
2023/02/10	4	234.00	3	233.67	229.00	1	18,189	0.01%
2023/02/09	12.1	231.64	9	233.61	230.00	3.1	18,423	0.02%
2023/02/08	2	221.50	6	221.08	219.00	-4	18,190	-0.02%
2023/02/07	3	217.83	6	219.08	217.00	-3	18,165	-0.02%
2023/02/06	4	213.75	4	211.63	217.50	0	18,269	0.00%
2023/02/03	7	215.57	6	215.92	212.50	1	18,329	0.01%
2023/02/02	5	216.30	5	215.80	214.00	0	18,361	0.00%
2023/02/01	4	218.38	1	218.00	212.50	3	18,399	0.02%
2023/01/31	7	204.07	6	204.92	212.50	1	18,251	0.01%
2023/01/30	12	210.83	7	205.93	200.00	5	18,022	0.03%
2023/01/17	19	196.92	22	195.48	205.50	-3	17,738	-0.02%
2023/01/16	16	182.59	16	182.28	187.00	0	17,413	0.00%
2023/01/13	2	181.25	3	181.17	180.00	-1	17,381	-0.01%
2023/01/12	8	184.31	5	184.20	180.00	3	17,521	0.02%
2023/01/11	15	187.50	16	187.41	186.00	-1	17,472	-0.01%
2023/01/10	6	184.33	7	185.64	181.50	-1	17,540	-0.01%
2023/01/09	6	185.00	3	186.17	183.00	3	17,679	0.02%
2023/01/06	4	184.88	4	184.00	183.50	0	17,642	0.00%
2023/01/05	5	183.50	5	185.30	179.00	0	17,648	0.00%
2023/01/04	7	190.00	5	189.50	186.00	2	17,784	0.01%
2023/01/03	13	183.62	10	185.05	193.50	3	17,906	0.02%
2022/12/30	6	183.92	7	184.50	188.00	-1	18,202	-0.01%
2022/12/29	9	169.22	11	171.45	179.50	-2	18,410	-0.01%
2022/12/28	7	173.07	7	171.36	171.50	0	18,224	0.00%
2022/12/27	6	173.25	5	173.30	172.50	1	18,331	0.01%
2022/12/26	9	182.50	9	181.94	174.00	0	18,266	0.00%
2022/12/23	13	182.19	16.1	179.36	183.50	-3.1	18,174	-0.02%
2022/12/22	7	172.50	8	171.06	171.00	-1	17,821	-0.01%
2022/12/21	1	172.00	0	0.00	167.50	1	17,658	0.01%
2022/12/20	7	175.50	5	175.40	168.00	2	17,592	0.01%
2022/12/19	4	169.75	3	170.00	171.50	1	17,281	0.01%
2022/12/15	2	180.00	2	178.25	178.50	0	17,300	0.00%
2022/12/14	1	168.50	4	175.25	178.50	-3	17,038	-0.02%
2022/12/13	3	166.17	2	162.50	162.50	1	16,940	0.01%
2022/12/12	0	0.00	2	172.50	166.00	-2	16,904	-0.01%
2022/12/09	18	176.44	16	174.72	171.00	2	16,826	0.01%
2022/12/08	0	0.00	10	168.00	171.00	-10	16,541	-0.06%
2022/12/07	0	0.00	1	161.00	164.00	-1	16,413	-0.01%
2022/12/06	0	0.00	1	164.50	166.50	-1	16,349	-0.01%
2022/12/05	2	169.00	1	171.00	166.50	1	16,450	0.01%
2022/12/02	2	168.75	1	166.00	165.00	1	16,512	0.01%
2022/12/01	3	165.17	7	166.79	167.00	-4	16,564	-0.02%
2022/11/30	17	166.09	6	167.42	162.50	11	16,455	0.07%
2022/11/29	3	163.17	2	159.00	159.00	1	16,244	0.01%
2022/11/28	3	160.33	3	163.50	164.00	0	16,447	0.00%
2022/11/25	7	164.14	5	164.20	161.50	2	16,665	0.01%
2022/11/24	4	155.63	5	160.80	163.00	-1	16,443	-0.01%
2022/11/23	1	148.00	1	150.00	148.50	0	16,101	0.00%
2022/11/22	2	148.25	2	146.50	146.50	0	16,075	0.00%
2022/11/21	13	154.77	17	156.09	150.50	-4	16,110	-0.02%
2022/11/18	3	146.00	2	146.50	146.00	1	15,705	0.01%
2022/11/17	16	152.44	14	153.21	152.50	2	15,663	0.01%
2022/11/16	3	148.33	5	146.90	150.50	-2	15,234	-0.01%
2022/11/14	6	149.67	4	146.25	149.50	2	15,105	0.01%
2022/11/11	5	146.90	9	146.22	145.00	-4	15,192	-0.03%
2022/11/10	8.2	135.83	11	137.14	136.50	-2.8	14,882	-0.02%
2022/11/09	11	142.64	7	148.14	138.50	4	14,565	0.03%
2022/11/08	14	147.43	10	147.05	141.00	4	13,981	0.03%
2022/11/07	13	137.92	15	141.03	146.00	-2	13,448	-0.01%
2022/11/04	3	124.50	16	129.19	133.00	-13	13,181	-0.10%
2022/11/03	10	121.35	11	121.77	121.00	-1	12,956	-0.01%
2022/11/02	13	120.81	9	120.61	119.50	4	12,825	0.03%
2022/11/01	13	119.62	13	119.23	120.00	0	12,621	0.00%
2022/10/31	12	119.25	16	117.59	117.00	-4	12,485	-0.03%
2022/10/28	10	112.15	10	114.30	113.00	0	12,307	0.00%
2022/10/27	14	114.07	15	108.50	115.50	-1	12,127	-0.01%
2022/10/26	10	102.15	9	103.50	105.00	1	11,987	0.01%
2022/10/25	6	106.50	7	108.14	105.00	-1	12,115	-0.01%
2022/10/24	10	110.90	9	112.33	108.00	1	12,028	0.01%
2022/10/21	15	111.17	16	112.25	111.50	-1	11,999	-0.01%
2022/10/20	19	113.87	18	112.14	115.00	1	11,822	0.01%
2022/10/19	8	120.38	5	122.50	118.50	3	11,590	0.03%
2022/10/18	26	123.85	26	124.75	122.00	0	11,429	0.00%
2022/10/17	15	119.90	15	121.13	122.50	0	11,074	0.00%
2022/10/14	7	122.21	9	122.28	127.00	-2	10,824	-0.02%
2022/10/13	7	118.43	4	117.00	115.50	3	10,775	0.03%
2022/10/12	6	122.33	5	122.40	123.50	1	10,604	0.01%
2022/10/11	8	125.00	1	127.00	123.00	7	10,259	0.07%
2022/10/07	15	134.30	10	132.60	130.50	5	9,932	0.05%
2022/10/06	11	132.86	13	134.81	140.00	-2	9,251	-0.02%
2022/10/05	4	123.00	5	124.60	127.50	-1	8,418	-0.01%
2022/10/04	2	114.50	2	109.75	116.00	0	8,242	0.00%
2022/09/30	1	100.00	1	100.50	105.00	0	7,969	0.00%
2022/09/29	0	0.00	1	105.00	102.50	-1	7,855	-0.01%
2022/09/28	1	104.00	1	103.00	102.00	0	7,813	0.00%
2022/09/27	4	105.38	4	105.88	108.50	0	7,744	0.00%
2022/09/26	4	103.88	3	106.83	103.00	1	7,655	0.01%
2022/09/23	1	108.50	2	110.75	107.50	-1	7,572	-0.01%
2022/09/22	1	115.00	2	110.25	115.00	-1	7,463	-0.01%
2022/09/21	1	109.50	0	0.00	109.00	1	7,371	0.01%
2022/09/20	1	110.50	1	112.50	113.50	0	7,330	0.00%
2022/09/16	1	114.50	0	0.00	114.50	1	7,200	0.01%
2022/09/15	2	115.25	5	115.60	113.50	-3	7,211	-0.04%
2022/09/14	2	113.00	1	112.50	112.50	1	7,138	0.01%
2022/09/13	1	117.00	0	0.00	113.00	1	7,095	0.01%
2022/09/12	6	119.67	4	122.00	116.00	2	6,983	0.03%
2022/09/08	3	113.33	3	115.00	115.50	0	6,819	0.00%
2022/09/07	5	111.20	4	113.13	113.50	1	6,746	0.01%
2022/09/06	1	109.50	7	109.07	109.00	-6	6,626	-0.09%
2022/09/05	7	111.29	3	111.00	111.00	4	6,550	0.06%
2022/09/02	3	114.67	3	117.83	111.00	0	6,382	0.00%
2022/09/01	6	114.33	8.3	117.21	113.00	-2.3	6,102	-0.04%
2022/08/31	16	106.31	15	108.73	114.00	1	5,722	0.02%
2022/08/30	0	0.00	5	99.22	104.00	-5	5,515	-0.09%
2022/08/29	2	95.05	0.2	94.50	94.90	1.8	5,373	0.03%
2022/08/26	20	94.92	17	95.09	96.40	3	5,309	0.06%
2022/08/25	7	90.06	10	90.72	91.80	-3	5,105	-0.06%
2022/08/24	7	90.07	5	88.48	87.50	2	4,994	0.04%
2022/08/23	4	88.30	2	88.40	88.80	2	4,887	0.04%
2022/08/19	3	91.77	3	91.70	92.40	0	4,832	0.00%
2022/08/18	14	86.48	14	87.36	89.20	0	4,704	0.00%
2022/08/17	4	85.03	6	85.47	85.90	-2	4,502	-0.04%
2022/08/16	1	81.00	6	80.48	81.70	-5	4,499	-0.11%
2022/08/15	6	79.48	6	79.52	79.60	0	4,497	0.00%
2022/08/12	17	83.92	10	85.05	81.30	7	4,427	0.16%
2022/08/11	5	82.12	9	83.10	85.20	-4	4,102	-0.10%
2022/08/09	4	77.45	4	77.63	77.10	0	3,806	0.00%
2022/08/08	7	77.16	7	77.91	78.80	0	3,728	0.00%
2022/08/05	6	77.88	8	79.08	78.70	-2	3,627	-0.06%
2022/08/03	0	0.00	5	81.28	79.40	-5	3,511	-0.14%
2022/08/02	5	82.88	1	83.50	83.40	4	3,405	0.12%
2022/08/01	5	80.58	5	82.44	85.40	0	3,253	0.00%
2022/07/28	1	71.60	0	0.00	71.50	1	2,846	0.04%
2022/07/21	0	0.00	4	68.08	67.90	-4	2,602	-0.15%
2022/07/20	1	67.30	4	67.68	67.30	-3	2,532	-0.12%
2022/07/19	7	62.93	4	61.80	64.70	3	2,385	0.13%
2022/07/18	2	58.90	0	0.00	58.90	2	2,304	0.09%
2022/07/06	0	0.00	1	54.00	54.00	-1	2,310	-0.04%
2022/07/01	3	58.50	3	58.27	57.00	0	2,410	0.00%
2022/06/30	2	62.00	6	66.85	61.20	-4	2,464	-0.16%
2022/06/29	6	68.25	6	66.35	68.00	0	2,459	0.00%
2022/06/28	6	66.27	7	67.17	66.30	-1	2,490	-0.04%
2022/06/27	18	69.97	10.3	69.75	68.30	7.7	2,501	0.31%
2022/06/24	2	68.10	12	68.97	68.80	-10	2,506	-0.40%
2022/06/23	17	68.65	8	69.29	68.20	9	2,580	0.35%
2022/06/17	8	66.39	15	65.38	67.30	-7	2,744	-0.26%
2022/06/16	23	70.33	15	69.55	66.30	8	2,845	0.28%
2022/06/15	8	67.56	18	69.69	70.00	-10	2,872	-0.35%
2022/06/14	26	66.33	18	66.04	66.00	8	2,789	0.29%
2022/06/13	5	72.32	12	71.83	72.00	-7	2,754	-0.25%
2022/06/10	13	71.07	13	71.40	72.00	0	2,767	0.00%
2022/06/09	4	68.80	4	67.43	68.90	0	2,724	0.00%
2022/06/08	10	67.12	7	67.33	66.90	3	2,787	0.11%
2022/06/07	1	65.50	0	0.00	65.90	1	2,823	0.04%
2022/06/06	13	67.19	14	65.99	65.40	-1	2,960	-0.03%
2022/06/02	5	66.84	2	65.30	65.30	3	3,014	0.10%
2022/05/31	4	63.05	12	64.18	63.50	-8	3,003	-0.27%
2022/05/30	10	65.25	1	67.20	64.90	9	2,965	0.30%
2022/05/27	2	65.35	5	65.70	65.80	-3	2,909	-0.10%
2022/05/26	5	65.50	1	65.60	65.50	4	2,852	0.14%
2022/05/25	6	62.27	9	62.34	66.00	-3	2,734	-0.11%
2022/05/24	7	60.77	10	61.70	60.60	-3	2,586	-0.12%
2022/05/23	3	56.53	1	59.30	60.20	2	2,434	0.08%
2022/05/20	0	0.00	1	55.20	54.80	-1	2,369	-0.04%
2022/05/12	1	50.40	0	0.00	50.40	1	2,354	0.04%
2022/05/05	0	0.00	2	56.00	56.30	-2	2,331	-0.09%
2022/04/29	1	53.70	0	0.00	53.50	1	2,291	0.04%
2022/04/22	2	54.40	0	0.00	54.80	2	2,267	0.09%
2022/04/21	0	0.00	3	55.70	55.50	-3	2,265	-0.13%
2022/04/20	3	54.70	0	0.00	54.90	3	2,255	0.13%
2022/04/18	1	56.20	1	55.40	55.60	0	2,243	0.00%
2022/04/15	3	55.80	5	55.58	54.70	-2	2,228	-0.09%
2022/04/14	3	56.93	5	57.86	56.70	-2	2,207	-0.09%
2022/04/13	4	58.55	0	0.00	58.10	4	2,192	0.18%
2022/04/11	2	61.80	1	59.70	59.70	1	2,170	0.05%
2022/04/07	0	0.00	4	63.88	63.80	-4	2,077	-0.19%
2022/04/06	2	68.60	1	66.30	66.30	1	2,061	0.05%
2022/04/01	0	0.00	3	67.57	67.60	-3	1,982	-0.15%
2022/03/31	5	68.96	2	68.45	67.90	3	1,970	0.15%
2022/03/30	2	69.10	1	68.40	68.20	1	1,909	0.05%
2022/03/29	1	68.70	0	0.00	69.00	1	1,872	0.05%
2022/03/28	3	69.80	5	68.02	70.50	-2	1,846	-0.11%
2022/03/25	5	68.06	2	67.50	67.30	3	1,744	0.17%
2022/03/24	1	70.20	9	68.21	70.50	-8	1,733	-0.46%
2022/03/23	7	67.39	2	67.00	67.20	5	1,610	0.31%
2022/03/22	2	67.15	0	0.00	68.50	2	1,558	0.13%
2022/03/21	3	66.57	3	67.60	68.20	0	1,475	0.00%
2022/03/18	2	65.15	3.1	65.87	64.60	-1.1	1,337	-0.08%
2022/03/17	0	0.00	5	59.78	61.00	-5	1,188	-0.42%
2022/03/16	5	58.98	0	0.00	58.90	5	1,164	0.43%
2022/03/15	4	63.00	2	63.05	58.80	2	1,116	0.18%
2022/03/14	3	63.73	4	64.63	65.20	-1	1,054	-0.09%
2022/03/11	3	64.03	9	63.30	65.30	-6	991	-0.61%
2022/03/10	11	62.12	6	61.57	61.30	5	884	0.57%
2022/03/09	3	62.23	2.1	63.26	62.00	0.9	839	0.11%
2022/03/08	6	59.05	10.1	59.47	57.90	-4.1	699	-0.58%
2022/03/07	15	56.55	17.1	56.01	56.30	-2.1	619	-0.33%
2022/03/03	2	53.80	0	0.00	54.00	2	591	0.34%
2022/01/21	0	52.30	0	0.00	52.30	0	839	0.00%
2022/01/19	1	53.80	0	0.00	53.70	1	896	0.11%
2022/01/17	1	54.90	0	0.00	55.40	1	923	0.11%
2022/01/03	1	63.30	0	0.00	63.50	1	848	0.12%
2021/12/29	1	63.70	0	0.00	63.30	1	829	0.12%
2021/12/21	0	0.00	1	61.50	61.80	-1	760	-0.13%
2021/12/20	1	63.80	1.1	63.22	63.40	-0.1	749	-0.01%
2021/12/16	0	0.00	6	60.70	61.60	-6	694	-0.86%
2021/12/08	2	59.60	4	59.75	60.60	-2	665	-0.30%
2021/12/07	7	59.33	9	59.66	59.50	-2	659	-0.30%
2021/12/06	4	60.40	0	0.00	60.40	4	653	0.61%
2021/12/03	1	61.80	1	60.90	61.00	0	638	0.00%
2021/12/02	1	59.50	0	0.00	59.20	1	592	0.17%
2021/11/30	0	0.00	1.1	59.88	59.60	-1.1	579	-0.19%
2021/11/22	0	0.00	2	59.90	58.50	-2	525	-0.38%
2021/11/19	0	0.00	1	58.00	58.00	-1	500	-0.20%
2021/11/17	0	0.00	0.1	57.30	56.90	-0.1	483	-0.02%
2021/11/16	0	0.00	1	56.00	55.90	-1	469	-0.21%
2021/11/12	0	0.00	1.1	55.50	55.80	-1.1	453	-0.24%
2021/11/10	1	53.50	0	0.00	53.30	1	415	0.24%
2021/11/09	0	0.00	3	54.40	54.70	-3	396	-0.76%
2021/11/08	1	52.80	10	52.50	52.40	-9	360	-2.50%
2021/11/02	10	51.50	10	52.20	50.50	0	347	0.00%
2021/10/27	0	0.00	2	50.00	49.50	-2	324	-0.62%
2021/10/26	0	0.00	2	49.20	49.95	-2	268	-0.74%
2021/10/18	0	0.00	1	43.70	43.70	-1	272	-0.37%
2021/10/12	1.1	42.57	0	0.00	42.50	1.1	296	0.35%
2021/10/08	5	43.25	0	0.00	43.20	5	303	1.65%
2021/10/04	0	0.00	1	41.70	41.65	-1	393	-0.25%
2021/09/23	1	44.80	0	0.00	44.80	1	388	0.26%
2021/09/22	1	44.65	0	0.00	44.65	1	394	0.25%
2021/09/14	0	0.00	1	45.60	45.50	-1	399	-0.25%
2021/09/06	1	45.25	1	45.25	45.50	0	388	0.00%
2021/09/01	0	0.00	1	46.00	46.65	-1	394	-0.25%
2021/08/31	1	45.35	0	0.00	45.50	1	392	0.25%
2021/08/25	1	46.60	0	0.00	46.70	1	381	0.26%
2021/08/24	1	46.80	0	0.00	46.50	1	379	0.26%
2021/08/23	0	0.00	2	45.60	47.70	-2	378	-0.53%
2021/08/11	0	0.00	2	48.55	47.80	-2	376	-0.53%
2021/08/10	1	48.50	0	0.00	48.20	1	385	0.26%
2021/08/03	2	50.80	0	0.00	51.40	2	439	0.46%
2021/08/02	0	0.00	1	51.00	51.70	-1	428	-0.23%
2021/07/30	0	0.00	1	49.00	48.70	-1	411	-0.24%
2021/07/26	1	50.30	1	50.90	50.40	0	444	0.00%
2021/07/22	1	50.10	1	50.90	50.80	0	441	0.00%
2021/07/21	1	49.35	0	0.00	48.65	1	422	0.24%
2021/07/20	0	0.00	4	48.20	49.70	-4	422	-0.95%
2021/07/19	0	0.00	1	48.65	48.65	-1	417	-0.24%
2021/07/16	1	49.00	0	0.00	49.20	1	425	0.24%
2021/07/15	0	0.00	2	49.30	49.30	-2	440	-0.45%
2021/07/13	2	51.00	3	50.60	51.80	-1	459	-0.22%
2021/07/06	0.1	47.00	0	0.00	47.10	0.1	481	0.02%
2021/07/01	3	45.00	0	0.00	45.80	3	518	0.58%
2021/06/16	4	45.75	0	0.00	45.50	4	576	0.69%
2021/06/11	1	46.40	1	46.30	46.30	0	582	0.00%
2021/05/27	0	0.00	1	44.65	44.60	-1	608	-0.16%
2021/05/21	0	0.00	1	43.50	43.30	-1	617	-0.16%
2021/05/20	1	42.60	0	0.00	42.30	1	622	0.16%
2021/05/18	0	0.00	1	42.35	42.35	-1	632	-0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/13	1	42.55	0	0.00	42.65	1	608	0.16%
2021/05/12	1	42.70	11	45.38	42.65	-10	604	-1.65%
2021/05/11	0	0.00	5	47.55	47.20	-5	593	-0.84%
2021/05/04	4.1	48.57	3	49.70	48.85	1.1	641	0.16%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/29	2	53.00	0	0.00	53.00	2	735	0.27%
2021/04/26	0	0.00	1	53.90	53.50	-1	764	-0.13%
2021/04/22	2	54.15	0	0.00	53.30	2	785	0.25%
2021/04/20	0	0.00	0.5	56.10	56.30	-0.5	839	-0.07%
2021/04/19	2	58.25	4	57.35	57.60	-2	835	-0.24%
2021/04/16	14	53.96	1	56.50	56.80	13	798	1.63%
2021/04/13	1	53.00	0	0.00	52.60	1	832	0.12%
2021/04/12	1	53.50	0	0.00	53.20	1	845	0.12%
2021/04/09	1	54.10	0	0.00	54.30	1	869	0.12%
2021/04/08	1	57.40	0	0.00	56.90	1	871	0.11%
2021/04/06	1	56.60	1	57.20	55.20	0	855	0.00%
2021/03/30	0	0.00	1	55.50	55.70	-1	835	-0.12%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/25	0	0.00	3	53.90	53.90	-3	828	-0.36%
2021/03/23	4	53.63	0	0.00	53.50	4	837	0.48%
2021/03/18	1	53.40	0	0.00	53.30	1	834	0.12%
2021/03/16	0	0.00	1	54.60	54.50	-1	837	-0.12%
2021/03/12	0	0.00	2	53.70	53.60	-2	833	-0.24%
2021/03/09	2	52.15	0	0.00	52.40	2	845	0.24%
2021/02/24	1	54.00	0	0.00	53.10	1	910	0.11%
2021/02/22	0	0.00	10	54.16	54.10	-10	914	-1.09%
2021/02/19	5	54.00	3	53.93	54.00	2	924	0.22%
2021/02/18	3	54.40	1	54.30	54.30	2	926	0.22%
2021/02/05	1	52.50	1	51.80	51.80	0	928	0.00%
2021/02/04	0	0.00	5	52.18	52.00	-5	941	-0.53%
2021/02/03	5	52.24	4	53.58	52.30	1	950	0.11%
2021/02/02	5	53.02	4	54.15	53.00	1	960	0.10%
2021/02/01	10	53.76	9	53.70	53.60	1	980	0.10%
2021/01/29	3	55.70	5	58.56	55.70	-2	969	-0.21%
2021/01/28	4	58.20	4	58.28	58.20	0	957	0.00%
2021/01/27	4	59.00	1	58.90	59.30	3	948	0.32%
2021/01/26	1	58.20	4	58.95	59.20	-3	952	-0.32%
2021/01/25	7	58.79	1	60.40	58.70	6	940	0.64%
2021/01/22	0	0.00	1	60.90	59.90	-1	920	-0.11%
2021/01/21	0	0.00	7	54.44	56.30	-7	825	-0.85%
2021/01/20	6	53.50	2	54.35	53.50	4	806	0.50%
2021/01/19	2	54.50	2	55.40	54.60	0	796	0.00%
2021/01/18	5	54.86	9	55.14	54.70	-4	789	-0.51%
2021/01/15	9	56.63	3	57.30	56.50	6	781	0.77%
2021/01/14	9	59.64	4	58.95	59.00	5	764	0.65%
2021/01/13	0	0.00	3	57.90	60.00	-3	737	-0.41%
2021/01/12	6	57.55	9	58.66	57.10	-3	686	-0.44%
2021/01/11	6	59.40	0	0.00	59.40	6	687	0.87%
2021/01/07	0	0.00	6	58.45	58.40	-6	645	-0.93%
2021/01/06	0	0.00	18	58.07	57.10	-18	637	-2.82%
2021/01/05	11	57.45	0	0.00	57.80	11	619	1.77%
2021/01/04	10	57.00	21	57.04	57.20	-11	612	-1.80%
2020/12/31	5	55.10	5	55.80	55.00	0	583	0.00%
2020/12/29	1	53.80	5	53.80	53.70	-4	572	-0.70%
2020/12/14	0	51.30	0	0.00	52.80	0	610	0.00%
2020/12/11	1	51.40	0.3	52.80	51.30	0.7	611	0.11%
2020/12/08	0	0.00	1	54.30	54.20	-1	623	-0.16%
2020/12/04	0	0.00	1	55.70	55.90	-1	628	-0.16%
2020/12/03	0	0.00	1	56.00	55.30	-1	629	-0.16%
2020/12/02	0	0.00	1	56.40	56.50	-1	632	-0.16%
2020/12/01	0.2	55.30	0	0.00	55.50	0.2	625	0.03%
2020/11/24	0	0.00	1	56.00	56.00	-1	648	-0.15%
2020/11/20	0	0.00	2	54.70	54.70	-2	665	-0.30%
2020/11/19	3	55.00	0	0.00	55.00	3	672	0.45%
2020/11/18	0	0.00	1.2	56.16	55.00	-1.2	677	-0.17%
2020/11/17	0.3	55.20	0	0.00	54.50	0.3	679	0.04%
2020/11/16	2	55.20	0	0.00	54.70	2	725	0.28%
2020/11/13	2	54.35	16	54.56	55.00	-14	741	-1.89%
2020/11/12	2	55.45	4	55.35	55.40	-2	742	-0.27%
2020/11/11	0	0.00	6	54.38	54.20	-6	733	-0.82%
2020/11/10	11	53.02	0	0.00	53.10	11	742	1.48%
2020/11/09	6	52.78	1	53.80	53.70	5	738	0.68%
2020/11/04	1	49.65	0	0.00	49.90	1	796	0.13%
2020/11/03	6	50.08	0	0.00	50.20	6	803	0.75%
2020/11/02	2	46.55	5	46.75	46.55	-3	813	-0.37%
2020/10/28	0	0.00	1	48.75	48.50	-1	862	-0.12%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	2	49.45	0	0.00	49.40	2	895	0.22%
2020/10/20	0.1	50.40	0	0.00	50.40	0.1	1,009	0.01%
2020/10/19	0	0.00	1	50.10	50.80	-1	1,051	-0.10%
2020/10/16	1	48.90	0	0.00	48.40	1	1,107	0.09%
2020/10/14	1	48.90	0	0.00	50.20	1	1,211	0.08%
2020/10/06	2	53.30	0	0.00	53.20	2	1,741	0.11%
2020/09/25	0	0.00	1	50.60	50.20	-1	1,895	-0.05%
2020/09/24	0	0.00	1	54.60	53.40	-1	1,909	-0.05%
2020/09/14	0	0.00	1	58.40	58.40	-1	2,233	-0.04%
2020/09/11	0	0.00	2	57.60	56.50	-2	2,250	-0.09%
2020/09/10	5	57.70	10	57.37	57.30	-5	2,310	-0.22%
2020/09/07	1	57.10	1	58.40	56.80	0	2,391	0.00%
2020/09/04	1	57.40	0	0.00	57.40	1	2,448	0.04%
2020/09/02	1	58.90	2	59.00	58.60	-1	2,632	-0.04%
2020/09/01	5	59.68	0	0.00	59.00	5	2,645	0.19%
2020/08/28	1	58.60	1	58.70	58.60	0	2,739	0.00%
2020/08/27	2	57.70	1	57.50	57.70	1	2,782	0.04%
2020/08/26	0	0.00	17	57.96	58.70	-17	2,797	-0.61%
2020/08/25	1	56.80	0	0.00	56.40	1	2,804	0.04%
2020/08/24	1	56.40	0	0.00	56.30	1	2,840	0.04%
2020/08/20	19	56.00	10	56.07	56.20	9	2,942	0.31%
2020/08/19	2	62.50	1	62.00	62.00	1	2,946	0.03%
2020/08/17	0	61.60	0	0.00	61.60	0	3,060	0.00%
2020/08/14	1	61.50	7	60.39	62.20	-6	3,187	-0.19%
2020/08/13	1	61.90	0	0.00	61.50	1	3,364	0.03%
2020/08/12	0	0.00	1	61.00	61.20	-1	3,500	-0.03%
2020/08/11	1	63.00	2	61.85	61.90	-1	3,533	-0.03%
2020/08/10	19	63.18	2	64.20	63.10	17	3,551	0.48%
2020/08/07	1	66.70	0	0.00	66.70	1	3,547	0.03%
2020/08/06	2	68.50	0	0.00	67.80	2	3,630	0.06%
2020/08/05	5	69.30	2	69.30	69.30	3	3,682	0.08%
2020/08/04	2	68.45	0	0.00	67.50	2	3,705	0.05%
2020/08/03	0	67.10	2	67.70	67.10	-2	3,754	-0.05%
2020/07/31	0	0.00	10	66.40	66.20	-10	3,784	-0.26%
2020/07/30	2	67.50	0	0.00	66.80	2	3,795	0.05%
2020/07/29	0	0.00	3	67.60	67.40	-3	3,866	-0.08%
2020/07/28	1	66.20	0	0.00	66.40	1	3,863	0.03%
2020/07/27	0	0.00	1	69.60	69.50	-1	3,896	-0.03%
2020/07/24	13	69.07	12	69.88	68.80	1	3,905	0.03%
2020/07/23	11	71.79	11	72.85	71.80	0	3,912	0.00%
2020/07/22	10	71.80	26	72.38	71.70	-16	3,936	-0.41%
2020/07/21	26	70.98	19	70.23	70.00	7	3,892	0.18%
2020/07/20	15	69.15	3	70.70	69.10	12	3,870	0.31%
2020/07/17	37	72.56	23	72.23	69.50	14	3,862	0.36%
2020/07/16	13	73.88	38	74.59	75.30	-25	3,786	-0.66%
2020/07/15	30	70.00	10	70.30	68.50	20	3,581	0.56%
2020/07/13	0	0.00	1	68.90	69.30	-1	3,568	-0.03%
2020/07/10	0	0.00	11	66.22	68.10	-11	3,601	-0.31%
2020/07/09	35.1	68.74	27	68.13	67.80	8.1	3,601	0.22%
2020/07/08	12	69.00	11	70.07	68.90	1	3,616	0.03%
2020/07/07	16	69.21	23	70.90	68.80	-7	3,634	-0.19%
2020/07/06	41	69.28	31	69.79	70.10	10	3,701	0.27%
2020/07/03	12	68.52	10	69.03	68.60	2	3,739	0.05%
2020/07/02	26	70.68	12	72.17	70.60	14	3,803	0.37%
2020/07/01	32	67.61	29	68.34	69.90	3	3,767	0.08%
2020/06/30	6	63.42	1	63.61	63.60	5	3,707	0.13%
2020/06/23	1.1	62.60	0	0.00	62.60	1.1	3,973	0.03%
2020/06/22	0	0.00	2	65.10	63.40	-2	4,059	-0.05%
2020/06/19	6	64.52	5	65.94	64.50	1	4,140	0.02%
2020/06/18	5.1	66.10	1	66.40	66.30	4.1	4,164	0.10%
2020/06/17	12	67.47	32	67.06	67.60	-20	4,197	-0.48%
2020/06/16	30	64.32	10	63.50	64.50	20	4,178	0.48%
2020/06/15	11	63.17	20	63.71	62.80	-9	4,247	-0.21%
2020/06/12	41	64.30	31	63.20	65.00	10	4,313	0.23%
2020/06/11	21	66.97	33	68.31	66.70	-12	4,325	-0.28%
2020/06/10	1	66.70	7	69.90	69.90	-6	4,380	-0.14%
2020/06/09	20	66.95	28	71.26	65.70	-8	4,398	-0.18%
2020/06/08	13	74.00	10	73.58	73.00	3	4,344	0.07%
2020/06/05	17	72.97	0	0.00	72.90	17	4,397	0.39%
2020/06/04	9	74.92	15	75.77	73.50	-6	4,438	-0.14%
2020/06/03	12	73.79	1	74.60	73.80	11	4,378	0.25%
2020/06/02	6	73.68	4	74.53	72.10	2	4,365	0.05%
2020/06/01	4	73.80	0	0.00	73.80	4	4,368	0.09%
2020/05/29	0	0.00	6	73.20	73.80	-6	4,379	-0.14%
2020/05/28	3	72.20	15	73.90	72.20	-12	4,392	-0.27%
2020/05/27	29	74.07	36	74.89	73.00	-7	4,437	-0.16%
2020/05/26	8	74.55	4	74.60	74.90	4	4,450	0.09%
2020/05/25	5	73.46	16	72.79	74.60	-11	4,551	-0.24%
2020/05/22	30	72.45	11	72.99	71.00	19	4,608	0.41%
2020/05/21	6	73.88	28	73.80	75.50	-22	4,741	-0.46%
2020/05/20	23	71.09	17	72.31	71.50	6	4,852	0.12%
2020/05/19	1	67.20	3	68.07	68.70	-2	4,954	-0.04%
2020/05/18	1	63.40	4	62.20	63.20	-3	5,033	-0.06%
2020/05/15	25	62.26	56	63.64	62.50	-31	5,026	-0.62%
2020/05/14	44	66.24	21	66.75	64.50	23	5,059	0.45%
2020/05/13	21	68.70	31	69.05	68.00	-10	5,074	-0.20%
2020/05/12	49	68.25	16	67.71	70.10	33	5,061	0.65%
2020/05/11	0	0.00	2	65.60	65.60	-2	5,073	-0.04%
2020/05/08	14	66.05	24	67.30	65.70	-10	5,099	-0.20%
2020/05/07	22	65.95	13	64.44	66.10	9	5,126	0.18%
2020/05/06	10	63.46	6	64.70	63.40	4	5,214	0.08%
2020/05/05	10	64.17	11	64.48	64.20	-1	5,346	-0.02%
2020/05/04	1	62.90	0	0.00	62.90	1	5,361	0.02%
2020/04/30	0	0.00	18	64.48	64.20	-18	5,439	-0.33%
2020/04/29	8	63.30	26	64.01	63.30	-18	5,537	-0.33%
2020/04/28	37	64.33	7	64.41	63.40	30	5,574	0.54%
2020/04/27	22	61.31	35	62.78	64.30	-13	5,709	-0.23%
2020/04/24	7	60.61	13	60.98	60.60	-6	5,701	-0.11%
2020/04/23	33	61.56	16	62.50	61.10	17	5,762	0.29%
2020/04/22	19	60.87	3	61.40	61.30	16	5,806	0.28%
2020/04/21	3	62.67	2	64.65	62.00	1	5,838	0.02%
2020/04/20	0	0.00	13	62.08	61.80	-13	5,917	-0.22%
2020/04/17	14	61.40	13	64.01	61.20	1	5,949	0.02%
2020/04/16	8	63.16	20	63.68	63.00	-12	6,062	-0.20%
2020/04/15	31	62.64	10	64.15	63.60	21	6,290	0.33%
2020/04/14	6	61.40	15	60.76	61.40	-9	6,422	-0.14%
2020/04/13	2	61.40	2	59.60	59.60	0	6,433	0.00%
2020/04/10	4	59.80	4	60.50	60.50	0	6,439	0.00%
2020/04/09	18	59.33	24	60.59	59.10	-6	6,428	-0.09%
2020/04/08	7	59.03	9	59.14	58.50	-2	6,326	-0.03%
2020/04/07	37	58.79	26	59.33	59.00	11	6,280	0.18%
2020/04/06	3	53.33	18	52.64	56.40	-15	6,211	-0.24%
2020/04/01	6	50.70	4	50.06	51.30	2	6,123	0.03%
2020/03/31	7	50.31	6	50.25	49.45	1	6,107	0.02%
2020/03/30	23	47.56	9	46.09	48.45	14	6,018	0.23%
2020/03/27	18	47.42	4	48.43	47.10	14	5,993	0.23%
2020/03/26	2	45.95	1	46.80	47.75	1	5,868	0.02%
2020/03/25	0	0.00	4	43.33	43.45	-4	5,762	-0.07%
2020/03/24	7	41.04	21	40.75	41.60	-14	5,666	-0.25%
2020/03/23	26	36.82	26	37.53	37.90	0	5,622	0.00%
2020/03/19	6	40.08	0	0.00	40.05	6	5,563	0.11%
2020/03/18	6	45.24	13	45.25	44.50	-7	5,515	-0.13%
2020/03/17	11	46.06	11	46.74	44.85	0	5,438	0.00%
2020/03/16	6	49.85	0	0.00	49.80	6	5,348	0.11%
2020/03/13	1	50.30	2	50.85	55.30	-1	5,276	-0.02%
2020/03/12	2	57.25	1	55.90	55.50	1	5,162	0.02%
2020/03/11	4	63.10	17	65.38	60.70	-13	5,051	-0.26%
2020/03/10	24	63.21	11	63.42	65.20	13	4,978	0.26%
2020/03/09	8	66.53	2	64.25	63.60	6	4,903	0.12%
2020/03/06	1	71.90	1	70.80	70.60	0	4,832	0.00%
2020/03/05	0	0.00	15	71.71	72.20	-15	4,809	-0.31%
2020/03/04	31	70.10	16	70.23	70.10	15	4,768	0.31%
2020/03/03	2	72.25	1	73.70	71.20	1	4,738	0.02%
2020/03/02	4	70.30	7.2	69.90	71.10	-3.2	4,693	-0.07%
2020/02/27	16	71.26	5	74.72	70.20	11	4,637	0.24%
2020/02/26	13	74.94	7	75.27	73.70	6	4,569	0.13%
2020/02/25	6	77.82	2	79.05	77.60	4	4,464	0.09%
2020/02/24	20	78.98	32.1	78.78	78.00	-12.1	4,310	-0.28%
2020/02/21	17	84.12	11	85.57	82.60	6	4,194	0.14%
2020/02/20	11	83.60	5	83.32	85.00	6	3,978	0.15%
2020/02/19	2	77.80	8	79.08	79.00	-6	3,731	-0.16%
2020/02/18	20	75.08	11	76.11	74.60	9	3,429	0.26%
2020/02/17	2	72.15	2	73.50	72.10	0	3,200	0.00%
2020/02/14	4	71.35	7	72.60	73.20	-3	3,157	-0.10%
2020/02/13	3	71.90	2	73.70	71.20	1	3,082	0.03%
2020/02/12	3	74.00	9	73.67	73.70	-6	3,017	-0.20%
2020/02/11	6	72.35	14	72.85	72.20	-8	2,930	-0.27%
2020/02/10	6	72.10	7	70.84	71.50	-1	2,839	-0.04%
2020/02/07	6	72.98	1	74.20	72.30	5	2,770	0.18%
2020/02/06	4	75.60	4	77.08	76.00	0	2,679	0.00%
2020/02/05	3	75.00	1	75.90	74.50	2	2,541	0.08%
2020/02/03	1	68.50	0	0.00	68.90	1	2,271	0.04%
2020/01/31	15	70.22	14	71.07	72.60	1	2,169	0.05%
2020/01/20	3	83.40	4	84.45	86.00	-1	1,936	-0.05%
2020/01/17	0	0.00	1	78.00	79.00	-1	1,749	-0.06%
2020/01/15	0	0.00	5	79.28	79.90	-5	1,601	-0.31%
2020/01/13	7	76.11	7	76.33	78.00	0	1,434	0.00%
2020/01/10	1	71.00	2	71.60	71.90	-1	1,230	-0.08%
2020/01/09	9	70.79	6	71.23	71.20	3	1,164	0.26%
2020/01/08	11	68.36	12	69.25	70.90	-1	1,002	-0.10%
2020/01/07	1	62.70	0	0.00	64.50	1	730	0.14%
2020/01/06	1	57.60	2	58.40	59.90	-1	540	-0.19%
2020/01/03	1	56.60	0	0.00	58.00	1	484	0.21%
2020/01/02	2	55.50	2	56.45	56.30	0	428	0.00%
2019/12/31	1	52.40	0	0.00	52.30	1	386	0.26%
2019/12/30	0	0.00	2	51.50	52.40	-2	378	-0.53%
2019/12/27	7	54.39	10	54.07	53.70	-3	357	-0.84%
2019/12/26	2	51.85	6	52.83	52.40	-4	315	-1.27%
2019/12/25	11	53.82	13	53.16	54.50	-2	277	-0.72%
2019/12/24	4	50.08	3	50.00	50.00	1	228	0.44%
2019/12/23	0	0.00	1	49.50	49.30	-1	211	-0.47%
2019/12/11	0	0.00	5	45.05	44.60	-5	147	-3.40%
2019/11/29	0	0.00	5	45.20	44.95	-5	133	-3.76%
2019/11/28	0	0.00	6	45.38	45.25	-6	134	-4.47%
2019/11/25	0	0.00	2	44.78	45.05	-2	121	-1.65%
2019/11/21	0	0.00	2	42.65	43.00	-2	100	-2.00%
2019/10/29	1	40.05	0	0.00	40.00	1	97	1.02%
2019/10/01	0	0.00	2	42.40	41.80	-2	110	-1.82%
2019/08/15	5	38.60	0	0.00	39.50	5	117	4.26%
2019/08/14	0	0.00	1	39.90	39.90	-1	115	-0.87%
2019/08/02	1	42.80	0	0.00	43.45	1	107	0.93%
2019/07/29	0	0.00	1	44.80	44.50	-1	103	-0.96%
2019/07/10	1	44.80	0	0.00	44.85	1	98	1.01%
2019/06/14	1	45.00	0	0.00	44.80	1	125	0.80%
2019/06/13	0	0.00	14	41.80	41.90	-14	116	-12.00%
2019/05/31	0	0.00	1	43.45	43.35	-1	152	-0.66%
2019/05/02	1	44.35	0	0.00	44.40	1	219	0.46%
2019/04/12	1	45.25	0	0.00	45.40	1	214	0.47%
2019/03/28	1	45.55	1	45.30	45.15	0	183	0.00%
2019/03/25	2	45.85	0	0.00	45.75	2	180	1.11%
2019/03/18	0	0.00	1	46.95	46.95	-1	174	-0.57%
2019/03/14	2	48.50	0	0.00	47.95	2	168	1.19%
2019/03/13	0	0.00	5	48.40	48.50	-5	165	-3.01%
2019/03/12	0	0.00	2	47.45	47.40	-2	159	-1.26%
2019/02/21	0	0.00	3	44.07	43.70	-3	120	-2.50%
2019/02/13	2	40.00	1	39.70	40.50	1	79	1.25%
2019/01/30	1	37.40	2	37.40	37.40	-1	72	-1.37%
2019/01/24	1	37.35	0	0.00	37.25	1	75	1.32%
2019/01/17	2	37.35	0	0.00	37.35	2	85	2.35%
2018/12/14	3	38.20	0	0.00	38.40	3	152	1.97%
2018/11/20	0	0.00	1	36.20	35.95	-1	259	-0.38%
2018/11/01	1	35.95	0	0.00	35.80	1	314	0.32%
2018/10/30	7	34.10	0	0.00	34.25	7	318	2.20%
2018/10/29	5	34.90	0	0.00	34.20	5	321	1.56%
2018/10/25	2	35.50	0	0.00	35.30	2	326	0.61%
2018/10/15	1	37.70	0	0.00	38.00	1	446	0.22%
2018/09/28	1	47.60	0	0.00	47.60	1	460	0.22%
2018/09/11	1	48.65	0	0.00	48.65	1	637	0.16%
2018/09/03	0	0.00	1	51.80	51.50	-1	631	-0.16%
2018/08/14	1	48.80	0	0.00	48.95	1	630	0.16%
2018/07/25	0	0.00	3	51.60	51.60	-3	517	-0.58%
2018/07/12	0	0.00	1	49.80	50.90	-1	460	-0.22%
2018/07/11	1	49.50	0	0.00	49.25	1	461	0.22%
2018/07/04	0	0.00	2	49.30	49.40	-2	501	-0.40%
2018/07/02	1	51.30	4	51.58	51.00	-3	484	-0.62%
2018/06/29	0	0.00	1	50.00	51.90	-1	450	-0.22%
2018/06/27	0	0.00	1	48.70	47.75	-1	380	-0.26%
2018/06/22	0	0.00	5	47.85	48.20	-5	362	-1.38%
2018/05/09	0	0.00	2.8	43.61	43.70	-2.8	373	-0.76%
2018/05/03	4	42.55	0	0.00	42.50	4	392	1.02%
2018/04/26	4	43.55	0	0.00	43.40	4	435	0.92%
2018/04/12	2	48.80	0	0.00	48.40	2	634	0.32%
2018/04/11	0	0.00	5	45.85	47.30	-5	588	-0.85%
2018/04/10	0	0.00	6	46.20	45.05	-6	576	-1.04%
2018/04/09	0	0.00	1	45.40	45.35	-1	571	-0.18%
2018/04/02	0	0.00	5	45.35	45.00	-5	568	-0.88%
2018/03/23	1	44.90	0	0.00	44.20	1	558	0.18%
2018/03/20	0	0.00	2	44.00	44.15	-2	568	-0.35%
2018/03/15	0	0.00	2.8	44.03	44.20	-2.8	560	-0.49%
2018/03/13	1	43.70	0	0.00	43.60	1	556	0.18%
2018/03/09	0	0.00	5	43.90	43.90	-5	549	-0.91%
2018/03/08	1	45.95	0	0.00	45.30	1	539	0.19%
2018/01/18	0	0.00	6	45.47	45.15	-6	403	-1.49%
2018/01/17	7	45.38	11	46.58	45.10	-4	384	-1.04%
2018/01/16	5	45.95	5	46.45	45.95	0	353	0.00%
2018/01/15	5	45.85	7	45.51	45.90	-2	313	-0.64%
2018/01/12	1	43.45	5	42.40	43.45	-4	245	-1.63%
2018/01/04	0	0.00	1	39.30	39.10	-1	200	-0.50%