胡連 (6279)-群益金鼎-瑞豐券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.0
漲跌
▲1.5
漲幅
+0.95%
成交量
472張
產業
上櫃電子零組件類股
487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

胡連 (6279)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/14	0	0.00	1	160.00	158.50	-1	872	-0.12%
2024/05/10	0	0.00	1.1	162.43	160.50	-1.1	868	-0.12%
2024/05/08	1	153.50	0	0.00	156.00	1	842	0.12%
2024/05/07	0	153.50	0	0.00	152.50	0	840	0.00%
2024/05/06	1	156.00	1	155.00	155.00	0	837	0.00%
2024/05/03	1	155.50	0	0.00	155.50	1	838	0.12%
2024/04/29	0	0.00	1.1	155.41	155.50	-1.1	840	-0.13%
2024/04/26	1	152.00	0	0.00	152.00	1	839	0.12%
2024/04/22	1	148.50	0	0.00	150.00	1	851	0.12%
2024/04/19	0	149.00	1	147.50	148.50	-1	846	-0.12%
2024/04/18	2	151.50	0	0.00	151.00	2	837	0.24%
2024/04/17	2	150.50	0	0.00	152.00	2	836	0.24%
2024/04/16	0	151.50	0	0.00	149.50	0	836	0.00%
2024/04/15	3	154.67	0	0.00	154.00	3	827	0.36%
2024/04/12	0	155.50	0	0.00	154.50	0	821	0.00%
2024/04/11	3	157.17	0	0.00	157.00	3	814	0.37%
2024/04/10	0	160.75	0	0.00	160.50	0	801	0.00%
2024/04/09	2	160.50	0	0.00	160.50	2	798	0.25%
2024/04/08	5	164.50	0	0.00	164.50	5	779	0.64%
2024/04/02	0	0.00	1	169.58	169.00	-1	778	-0.13%
2024/04/01	10	175.00	11	170.05	170.00	-1	760	-0.13%
2024/03/29	1	165.00	1	167.00	167.50	0	702	0.00%
2024/03/28	0	0.00	2	166.50	165.50	-2	691	-0.29%
2024/03/26	2	162.00	1	161.50	161.00	1	679	0.15%
2024/03/25	3	162.00	0	0.00	161.50	3	670	0.45%
2024/03/20	0	161.50	1	163.00	161.50	-1	674	-0.15%
2024/03/19	3.1	162.53	1	163.00	163.00	2.1	671	0.32%
2024/03/18	0	0.00	1	163.50	166.00	-1	658	-0.15%
2024/03/14	0	164.00	0	0.00	164.50	0	654	0.00%
2024/03/13	2	170.75	2.1	169.75	170.50	-0.1	644	-0.01%
2024/03/12	0	0.00	1	168.00	167.00	-1	606	-0.16%
2024/03/08	0	164.00	0	0.00	161.00	0	598	0.00%
2024/03/06	1	171.00	1	169.03	169.50	0	575	0.00%
2024/03/05	0	0.00	3	167.83	167.50	-3	553	-0.54%
2024/03/04	2	168.25	1	166.50	166.50	1	543	0.18%
2024/02/29	7	166.57	10	168.05	167.50	-3	530	-0.57%
2024/02/27	1	159.99	0	0.00	159.50	1	458	0.22%
2024/02/26	1	157.50	0	0.00	157.50	1	462	0.22%
2024/02/23	0	0.00	1	158.00	156.50	-1	463	-0.22%
2024/02/21	0	0.00	8	159.00	159.00	-8	468	-1.71%
2024/02/19	4	160.00	4	160.50	160.50	0	471	0.00%
2024/02/16	1	156.50	61	158.52	159.00	-60	457	-13.13%
2024/02/15	0	0.00	1	152.50	154.50	-1	442	-0.23%
2024/02/05	0	150.00	3	150.50	150.50	-3	443	-0.67%
2024/02/02	0	0.00	2	151.00	151.00	-2	454	-0.44%
2024/02/01	4	150.00	2	150.25	150.50	2	482	0.41%
2024/01/31	2	150.50	1	150.50	150.00	1	508	0.20%
2024/01/30	0	0.00	1	151.50	151.50	-1	524	-0.19%
2024/01/29	0	151.50	0	0.00	152.00	0	538	0.00%
2024/01/25	2	155.00	10	153.15	152.00	-8	559	-1.43%
2024/01/23	2	152.50	8	152.88	152.50	-6	581	-1.03%
2024/01/22	11	153.50	2	153.50	153.00	9	596	1.51%
2024/01/18	0	0.00	1	154.50	154.50	-1	606	-0.16%
2024/01/17	0	0.00	0	155.50	156.00	0	605	0.00%
2024/01/11	1	153.00	0	0.00	153.00	1	614	0.16%
2024/01/10	21	152.98	0	0.00	152.50	21	630	3.33%
2024/01/09	14	155.14	0	0.00	154.50	14	633	2.21%
2024/01/08	1	158.50	0	0.00	158.00	1	632	0.16%
2024/01/05	0	0.00	1	160.00	158.50	-1	633	-0.16%
2024/01/04	2	157.50	0	0.00	157.00	2	628	0.32%
2024/01/02	8	158.00	0	0.00	158.00	8	678	1.18%
2023/12/29	1	159.00	1	159.00	159.00	0	766	0.00%
2023/12/28	1	157.50	0	157.50	158.50	1	811	0.12%
2023/12/27	5	154.70	0	0.00	155.00	5	810	0.62%
2023/12/26	4	155.00	0	0.00	154.50	4	826	0.48%
2023/12/25	1	154.00	0	0.00	154.00	1	828	0.12%
2023/12/22	2	154.25	1	154.50	154.00	1	832	0.12%
2023/12/21	1	155.50	0	0.00	155.50	1	834	0.12%
2023/12/20	2	155.25	0	0.00	154.00	2	841	0.24%
2023/12/19	7	152.64	0	152.00	152.00	7	840	0.83%
2023/12/18	5	155.10	0	0.00	154.50	5	841	0.59%
2023/12/14	2	154.75	1	156.00	156.00	1	842	0.12%
2023/12/08	1	157.00	0	0.00	156.00	1	877	0.12%
2023/12/06	0	156.50	0	0.00	156.50	0	884	0.00%
2023/12/05	5	157.00	0	0.00	157.50	5	909	0.55%
2023/11/29	0	0.00	1	161.00	161.00	-1	913	-0.11%
2023/11/27	6	160.50	6	159.50	158.50	0	908	0.00%
2023/11/16	10	156.50	11	155.59	157.00	-1	901	-0.11%
2023/11/15	1	153.50	0	0.00	153.50	1	899	0.11%
2023/11/09	0	0.00	0	157.00	157.50	0	888	0.00%
2023/11/08	0	0.00	3	155.83	156.50	-3	871	-0.34%
2023/11/06	0	0.00	5	150.60	152.50	-5	855	-0.59%
2023/11/03	0	147.50	0	0.00	148.00	0	865	0.00%
2023/10/31	3	140.66	0	0.00	138.00	3	895	0.34%
2023/10/30	1	143.00	0	0.00	142.50	1	901	0.11%
2023/10/27	8	152.81	6	152.50	147.00	2	906	0.22%
2023/10/24	0	0.00	1	151.00	152.00	-1	980	-0.10%
2023/10/23	1	149.00	2	150.75	149.00	-1	992	-0.10%
2023/10/20	1	149.50	0	0.00	149.50	1	1,007	0.10%
2023/10/19	2.1	152.76	2	153.00	153.00	0.1	1,021	0.01%
2023/10/17	1	154.50	0	0.00	154.00	1	1,039	0.10%
2023/10/13	1	155.00	2	154.00	154.00	-1	1,056	-0.09%
2023/10/12	0	0.00	1	154.01	154.50	-1	1,074	-0.09%
2023/10/11	1	151.51	1	153.00	151.00	0	1,081	0.00%
2023/10/06	1	157.01	1	159.50	158.00	0	1,065	0.00%
2023/10/05	11	162.64	16	160.34	158.00	-5	1,054	-0.47%
2023/10/04	1	153.00	2	156.01	158.00	-1	979	-0.10%
2023/10/03	4	153.50	5	152.20	153.00	-1	939	-0.11%
2023/10/02	0	0.00	1	150.00	153.50	-1	984	-0.10%
2023/09/28	1	148.00	0	0.00	147.00	1	993	0.10%
2023/09/25	0	0.00	2	151.50	151.50	-2	1,129	-0.18%
2023/09/22	0	0.00	1	149.00	149.00	-1	1,146	-0.09%
2023/09/21	0	0.00	1	147.50	147.50	-1	1,159	-0.09%
2023/09/20	1	149.50	1	148.50	149.00	0	1,173	0.00%
2023/09/19	1	150.00	0	0.00	149.50	1	1,207	0.08%
2023/09/18	1	150.00	2	149.75	149.50	-1	1,220	-0.08%
2023/09/15	3.1	148.52	11	148.41	149.50	-7.9	1,271	-0.62%
2023/09/14	1	153.50	0	0.00	152.50	1	1,339	0.07%
2023/09/13	0	0.00	6	153.08	153.50	-6	1,438	-0.42%
2023/09/12	1	152.00	1	150.50	150.50	0	1,471	0.00%
2023/09/11	1	150.50	1	149.50	149.00	0	1,520	0.00%
2023/09/08	7	152.21	1	154.50	150.00	6	1,575	0.38%
2023/09/06	1	148.50	0	0.00	148.50	1	1,924	0.05%
2023/08/30	4	142.00	4	141.50	141.50	0	2,115	0.00%
2023/08/24	1	141.50	1	142.50	143.50	0	2,172	0.00%
2023/08/23	0	0.00	1	141.50	141.50	-1	2,187	-0.05%
2023/08/11	0.1	148.00	1	147.00	147.00	-0.9	2,211	-0.04%
2023/08/09	1	147.50	0	0.00	147.00	1	2,195	0.05%
2023/08/08	7.1	151.44	0	0.00	150.00	7.1	2,175	0.33%
2023/08/07	1	156.00	0	0.00	156.50	1	2,140	0.05%
2023/08/04	4	155.50	4	156.00	155.50	0	2,147	0.00%
2023/08/02	1	157.96	2	153.25	153.00	-1	2,161	-0.05%
2023/08/01	6	159.25	6	158.67	158.00	0	2,141	0.00%
2023/07/31	1	159.00	0	0.00	158.00	1	2,123	0.05%
2023/07/28	0	0.00	1	160.00	158.50	-1	2,109	-0.05%
2023/07/27	4	159.00	5	158.60	158.50	-1	2,078	-0.05%
2023/07/26	22	157.18	12	155.75	154.50	10	2,048	0.49%
2023/07/25	11	157.14	11	156.41	155.50	0	2,037	0.00%
2023/07/24	1	152.00	1	153.50	153.00	0	2,022	0.00%
2023/07/21	3	153.50	1	155.00	155.00	2	2,011	0.10%
2023/07/20	2	157.25	1	157.50	158.50	1	2,007	0.05%
2023/07/19	1	160.50	0	0.00	156.50	1	1,990	0.05%
2023/07/18	0	0.00	4	161.25	160.50	-4	1,993	-0.20%
2023/07/17	11	167.64	26	164.42	163.50	-15	1,985	-0.76%
2023/07/14	2	165.25	0	0.00	164.50	2	1,971	0.10%
2023/07/13	1	162.50	2	162.50	162.00	-1	1,963	-0.05%
2023/07/12	0.1	162.00	0	0.00	161.00	0.1	1,955	0.01%
2023/07/11	5	161.80	0	0.00	162.50	5	1,959	0.26%
2023/07/07	14.1	165.44	13	161.23	160.50	1.1	1,987	0.06%
2023/07/06	24	169.90	21	170.38	167.50	3	1,943	0.15%
2023/07/05	12	168.54	11	168.55	168.50	1	1,926	0.05%
2023/07/04	12.1	168.21	0	0.00	167.00	12.1	1,906	0.64%
2023/07/03	0	0.00	1	170.00	169.00	-1	1,845	-0.05%
2023/06/30	1	166.50	0	0.00	166.50	1	1,822	0.05%
2023/06/28	2	165.00	0	0.00	164.00	2	1,814	0.11%
2023/06/21	10	170.50	10	171.00	169.50	0	1,870	0.00%
2023/06/20	1.1	167.92	1	167.50	167.50	0.1	1,874	0.00%
2023/06/19	1	170.00	1	173.50	175.50	0	1,807	0.00%
2023/06/16	3	169.00	4	168.13	167.00	-1	1,705	-0.06%
2023/06/15	0	0.00	2	170.50	171.00	-2	1,657	-0.12%
2023/06/14	1	173.00	2	173.25	172.50	-1	1,612	-0.06%
2023/06/13	5	172.40	25	173.12	174.00	-20	1,567	-1.28%
2023/06/12	15	166.67	23.1	168.94	167.00	-8.1	1,420	-0.57%
2023/06/09	14	158.07	37	158.49	161.00	-23	1,220	-1.88%
2023/06/08	3	150.00	0	0.00	148.50	3	1,064	0.28%
2023/06/06	0	0.00	1	149.50	147.50	-1	1,110	-0.09%
2023/06/05	0	0.00	4	149.88	149.50	-4	1,115	-0.36%
2023/06/02	11	150.05	10	150.50	149.50	1	1,164	0.09%
2023/05/31	0	0.00	1	147.00	146.50	-1	1,144	-0.09%
2023/05/29	0	0.00	2	146.50	146.00	-2	1,135	-0.18%
2023/05/26	1.1	145.36	1	143.00	143.00	0.1	1,131	0.01%
2023/05/22	0	0.00	2	143.25	143.00	-2	1,157	-0.17%
2023/05/19	2	144.25	2	143.75	142.00	0	1,173	0.00%
2023/05/18	1	143.50	2	143.00	144.00	-1	1,181	-0.08%
2023/05/17	2.1	140.07	0	0.00	140.50	2.1	1,195	0.18%
2023/05/16	0	0.00	1	141.00	140.50	-1	1,202	-0.08%
2023/05/12	5	140.50	0	0.00	141.00	5	1,225	0.41%
2023/05/10	1	143.00	0	0.00	142.00	1	1,263	0.08%
2023/05/09	0	0.00	3	142.50	141.50	-3	1,269	-0.24%
2023/05/08	1	139.50	1	138.50	138.50	0	1,282	0.00%
2023/05/03	0	0.00	2	138.50	138.50	-2	1,438	-0.14%
2023/04/27	2	135.00	0	0.00	134.50	2	1,551	0.13%
2023/04/21	1	139.00	1	139.00	139.00	0	1,536	0.00%
2023/04/20	2	143.00	0	0.00	142.50	2	1,539	0.13%
2023/04/19	0	0.00	0	145.00	143.00	0	1,556	0.00%
2023/04/13	1	147.50	0	0.00	145.00	1	1,577	0.06%
2023/04/12	2	147.50	0	147.00	147.50	2	1,598	0.12%
2023/04/11	0	0.00	1	145.00	144.50	-1	1,602	-0.06%
2023/04/07	1	144.50	1	144.00	144.00	0	1,632	0.00%
2023/03/31	1	142.50	1	144.96	142.50	0	1,642	0.00%
2023/03/30	1	142.50	1	142.00	142.00	0	1,643	0.00%
2023/03/29	1	142.00	2	143.25	143.50	-1	1,652	-0.06%
2023/03/28	2.1	142.23	2	141.26	141.50	0	1,664	0.00%
2023/03/27	5	144.10	3	144.50	144.00	2	1,639	0.12%
2023/03/24	0	0.00	0	148.00	148.00	0	1,622	0.00%
2023/03/23	4	141.25	8	143.31	146.00	-4	1,631	-0.25%
2023/03/22	7	147.86	0	0.00	148.00	7	1,658	0.42%
2023/03/21	5.1	147.80	0	0.00	146.50	5.1	1,698	0.30%
2023/03/20	0	0.00	0	147.50	147.00	0	1,796	0.00%
2023/03/17	3	146.17	3	146.33	146.00	0	1,862	0.00%
2023/03/16	6	145.50	7	144.64	143.50	-1	1,878	-0.05%
2023/03/15	1	147.50	0	0.00	146.50	1	1,891	0.05%
2023/03/14	7	145.43	0	0.00	145.00	7	1,903	0.37%
2023/03/13	0.1	146.75	0	0.00	148.00	0.1	1,932	0.01%
2023/03/10	4.1	149.15	0	0.00	149.50	4.1	1,985	0.20%
2023/03/09	5.1	154.80	2	154.00	154.00	3.1	1,996	0.15%
2023/03/08	3	157.83	2	157.75	157.50	1	2,003	0.05%
2023/03/07	8	158.81	5	159.70	159.00	3	2,009	0.15%
2023/03/03	1	155.00	0	0.00	153.00	1	2,006	0.05%
2023/02/24	4	155.50	0	0.00	153.50	4	2,105	0.19%
2023/02/22	1	156.00	0	0.00	155.00	1	2,276	0.04%
2023/02/20	1	159.00	1	158.50	158.50	0	2,453	0.00%
2023/02/17	1	157.50	1	156.50	156.50	0	2,516	0.00%
2023/02/16	0	0.00	1	159.50	158.50	-1	2,595	-0.04%
2023/02/14	0	0.00	1	157.00	155.00	-1	2,910	-0.03%
2023/02/10	1	157.00	1	158.00	154.50	0	2,979	0.00%
2023/02/08	3	158.67	6	158.58	158.50	-3	2,972	-0.10%
2023/02/06	1	158.50	3	159.17	158.00	-2	3,001	-0.07%
2023/02/03	3	160.33	10	161.90	160.50	-7	3,011	-0.23%
2023/02/02	4	156.38	6	155.75	157.00	-2	2,963	-0.07%
2023/02/01	4	153.50	2.3	156.04	156.00	1.7	2,941	0.06%
2023/01/31	11	154.59	11	156.18	154.50	0	2,923	0.00%
2023/01/30	7	149.43	8	149.75	150.00	-1	2,889	-0.03%
2023/01/17	1	142.50	0	0.00	143.50	1	2,881	0.03%
2023/01/13	1	142.50	1	144.50	141.50	0	2,927	0.00%
2023/01/12	1	142.50	0	0.00	142.50	1	2,963	0.03%
2023/01/11	0	0.00	2	144.25	143.00	-2	2,997	-0.07%
2023/01/10	0	0.00	3	145.67	143.00	-3	3,038	-0.10%
2023/01/09	5	143.80	2	143.50	144.00	3	3,079	0.10%
2023/01/06	1	143.00	5	143.30	143.50	-4	3,152	-0.13%
2023/01/05	4	142.50	4	143.00	142.00	0	3,218	0.00%
2023/01/04	7	142.00	1	142.00	142.00	6	3,259	0.18%
2023/01/03	3	144.83	0	0.00	144.50	3	3,316	0.09%
2022/12/30	2	144.50	4	145.00	144.50	-2	3,348	-0.06%
2022/12/29	2	140.00	1	140.00	140.50	1	3,394	0.03%
2022/12/28	3.3	144.67	2	147.00	142.50	1.3	3,414	0.04%
2022/12/27	0	0.00	3	149.67	149.50	-3	3,470	-0.09%
2022/12/23	6	149.75	4	149.50	149.50	2	3,594	0.06%
2022/12/22	0	0.00	1	148.50	152.00	-1	3,687	-0.03%
2022/12/21	12	146.17	3	147.17	145.50	9	3,799	0.24%
2022/12/20	12	153.54	0	0.00	147.50	12	3,881	0.31%
2022/12/19	1	157.00	1	154.00	154.00	0	3,924	0.00%
2022/12/16	4	159.13	2	158.00	157.50	2	4,009	0.05%
2022/12/15	1	163.00	1.1	163.82	161.50	-0.1	4,035	0.00%
2022/12/14	4	163.50	3	162.00	161.50	1	4,039	0.02%
2022/12/13	3.1	160.52	3.2	161.63	161.50	-0.1	4,078	0.00%
2022/12/12	13	164.12	11	162.40	161.50	2	4,189	0.05%
2022/12/09	5	157.80	1	162.00	157.50	4	4,154	0.10%
2022/12/08	0	0.00	3	156.50	158.00	-3	4,230	-0.07%
2022/12/07	1.3	152.45	0	0.00	152.00	1.3	4,336	0.03%
2022/12/06	1	158.00	1	157.50	157.50	0	4,560	0.00%
2022/12/05	5	161.90	3	160.50	161.00	2	4,679	0.04%
2022/12/02	2	159.75	3	160.67	160.50	-1	4,656	-0.02%
2022/12/01	1	157.50	0	0.00	156.00	1	4,606	0.02%
2022/11/30	0	0.00	2	155.50	155.50	-2	4,587	-0.04%
2022/11/29	1	153.50	0	0.00	153.50	1	4,573	0.02%
2022/11/28	3	155.50	0	0.00	156.00	3	4,577	0.07%
2022/11/25	0	0.00	1	156.00	154.00	-1	4,636	-0.02%
2022/11/24	2	157.25	4	155.88	154.00	-2	4,728	-0.04%
2022/11/23	1	154.00	3	153.50	153.50	-2	4,720	-0.04%
2022/11/22	3	150.17	3	152.50	152.50	0	4,731	0.00%
2022/11/21	1	152.50	0	0.00	152.00	1	4,754	0.02%
2022/11/18	6	156.25	9.1	156.61	155.00	-3.1	4,805	-0.06%
2022/11/17	8	150.44	9	151.39	153.50	-1	4,759	-0.02%
2022/11/16	7	143.57	7	144.43	145.50	0	4,683	0.00%
2022/11/15	5	142.10	2	142.50	143.00	3	4,668	0.06%
2022/11/14	5	143.20	2	143.50	145.00	3	4,653	0.06%
2022/11/11	3	147.17	4	149.75	143.00	-1	4,581	-0.02%
2022/11/10	21	156.93	11	160.91	149.50	10	4,423	0.23%
2022/11/09	1	163.00	2	158.50	156.50	-1	4,272	-0.02%
2022/11/08	1	157.50	0	0.00	157.00	1	4,235	0.02%
2022/11/04	4	155.00	4	155.50	155.50	0	4,440	0.00%
2022/11/03	0	0.00	4	154.75	155.00	-4	4,460	-0.09%
2022/11/01	1	151.50	5	150.20	152.00	-4	4,708	-0.08%
2022/10/31	1	146.00	2	146.50	146.00	-1	4,686	-0.02%
2022/10/28	3	143.67	0	0.00	140.50	3	4,707	0.06%
2022/10/27	1	140.50	2	145.00	146.00	-1	4,721	-0.02%
2022/10/26	5	138.30	5	140.50	140.50	0	4,732	0.00%
2022/10/25	2	144.00	2	144.25	142.50	0	4,700	0.00%
2022/10/24	2	147.00	2	151.00	147.00	0	4,710	0.00%
2022/10/21	1	148.00	0	0.00	147.00	1	4,803	0.02%
2022/10/20	1	151.00	1	152.50	151.00	0	4,895	0.00%
2022/10/19	6	155.58	5	154.00	153.50	1	4,870	0.02%
2022/10/18	1	154.00	1	152.50	152.50	0	4,886	0.00%
2022/10/17	0	0.00	3	147.50	152.50	-3	4,892	-0.06%
2022/10/14	5	154.60	1	156.50	151.00	4	4,894	0.08%
2022/10/13	2	157.25	2	155.25	153.50	0	4,892	0.00%
2022/10/12	0	0.00	2	165.50	165.50	-2	4,911	-0.04%
2022/10/11	3	174.33	3	173.00	168.00	0	5,023	0.00%
2022/10/07	1	177.00	3	176.00	175.50	-2	5,098	-0.04%
2022/10/06	7	175.43	10.1	174.97	176.00	-3.1	5,171	-0.06%
2022/10/05	7	172.00	1	169.00	169.00	6	5,316	0.11%
2022/10/04	14	174.86	11	175.86	173.50	3	5,496	0.05%
2022/10/03	6	169.08	6	170.50	171.00	0	5,563	0.00%
2022/09/30	2	163.00	3	165.67	166.50	-1	5,865	-0.02%
2022/09/29	10	168.35	15.1	169.94	168.00	-5.1	5,992	-0.09%
2022/09/28	5	166.20	5	164.60	159.50	0	5,920	0.00%
2022/09/27	7	167.64	1	164.00	165.50	6	5,818	0.10%
2022/09/26	4	173.75	5	168.90	166.00	-1	5,764	-0.02%
2022/09/23	3	178.67	2	173.50	173.00	1	5,737	0.02%
2022/09/22	4	180.63	6	181.00	181.00	-2	5,659	-0.04%
2022/09/21	6	175.08	5	177.30	178.00	1	5,601	0.02%
2022/09/20	15	179.60	14	178.75	178.00	1	5,585	0.02%
2022/09/19	10	175.85	13	178.19	179.50	-3	5,479	-0.05%
2022/09/16	5	173.70	7	172.50	172.50	-2	5,348	-0.04%
2022/09/15	4	174.88	3	176.83	172.00	1	5,335	0.02%
2022/09/14	5	178.60	4	180.50	181.50	1	5,220	0.02%
2022/09/13	12	175.42	13.2	177.18	177.00	-1.2	5,125	-0.02%
2022/09/12	1	171.50	3	168.00	167.00	-2	4,977	-0.04%
2022/09/07	0	0.00	2	157.50	158.00	-2	4,884	-0.04%
2022/09/01	3	162.17	1	168.00	160.00	2	4,838	0.04%
2022/08/31	1	162.00	2.1	164.33	166.00	-1.1	4,761	-0.02%
2022/08/30	0	0.00	1	161.50	160.50	-1	4,645	-0.02%
2022/08/29	2	155.50	1.3	155.69	157.00	0.7	4,616	0.02%
2022/08/26	7	161.29	4.1	158.82	157.50	2.9	4,581	0.06%
2022/08/25	4	164.25	5.1	161.26	162.00	-1.1	4,551	-0.02%
2022/08/23	1	155.50	2	152.50	153.50	-1	4,402	-0.02%
2022/08/22	1	151.00	0	0.00	148.50	1	4,371	0.02%
2022/08/19	1	153.00	2	154.25	154.50	-1	4,350	-0.02%
2022/08/18	0	0.00	3	147.33	148.50	-3	4,297	-0.07%
2022/08/16	1	146.50	5	147.00	146.50	-4	4,301	-0.09%
2022/08/15	3	147.33	1	148.00	148.00	2	4,279	0.05%
2022/08/12	1	142.00	1	147.00	148.00	0	4,306	0.00%
2022/08/11	9.1	147.81	2	149.75	145.50	7.1	4,257	0.17%
2022/08/09	2	165.25	4	160.50	160.00	-2	4,052	-0.05%
2022/08/08	7	159.86	6.1	163.67	163.50	0.9	3,884	0.02%
2022/08/05	0	0.00	2	152.50	155.00	-2	3,739	-0.05%
2022/08/04	2	149.75	0	0.00	151.00	2	3,714	0.05%
2022/08/02	0	0.00	3	152.50	154.00	-3	3,640	-0.08%
2022/08/01	1	150.00	0	0.00	152.50	1	3,604	0.03%
2022/07/29	2	152.75	1	152.50	151.50	1	3,587	0.03%
2022/07/28	6	152.58	5	150.50	149.50	1	3,544	0.03%
2022/07/27	4	156.50	9.1	155.56	156.50	-5.1	3,435	-0.15%
2022/07/25	1	150.00	10	149.55	151.00	-9	3,297	-0.27%
2022/07/22	5	147.50	3	146.33	145.50	2	3,239	0.06%
2022/07/21	13	147.81	8	147.13	149.00	5	3,191	0.16%
2022/07/20	7	149.21	7	150.36	150.50	0	3,130	0.00%
2022/07/19	6	145.75	3	146.50	146.00	3	3,039	0.10%
2022/07/18	7	145.93	5	146.60	151.00	2	2,947	0.07%
2022/07/15	6	153.75	3	147.00	148.00	3	2,779	0.11%
2022/07/14	2	153.50	13	157.50	156.50	-11	2,634	-0.42%
2022/07/13	4	155.63	3	154.50	153.50	1	2,511	0.04%
2022/07/12	3	148.00	6	150.92	151.00	-3	2,290	-0.13%
2022/07/11	3	147.67	9	149.39	150.00	-6	2,051	-0.29%
2022/07/08	10	150.65	4.2	148.30	147.00	5.8	1,886	0.31%
2022/07/07	0	0.00	2.2	135.52	141.00	-2.2	1,525	-0.14%
2022/07/06	2	123.25	5.1	128.69	128.50	-3.1	1,323	-0.23%
2022/07/05	2	126.50	0	0.00	126.50	2	1,293	0.15%
2022/07/04	0	0.00	3.1	128.56	128.50	-3.1	1,267	-0.24%
2022/07/01	1	126.00	0	0.00	125.00	1	1,241	0.08%
2022/06/30	1	125.50	3	126.50	126.00	-2	1,203	-0.17%
2022/06/28	7	132.43	3	130.50	130.50	4	1,196	0.33%
2022/06/27	5	131.20	6	132.50	132.50	-1	1,231	-0.08%
2022/06/24	2	131.25	0	0.00	130.00	2	1,232	0.16%
2022/06/23	3	127.50	3	130.50	131.50	0	1,194	0.00%
2022/06/22	0	0.00	2.1	127.93	127.00	-2.1	1,138	-0.18%
2022/06/20	2	126.00	0	0.00	121.50	2	1,071	0.19%
2022/06/17	0	0.00	2.1	132.90	134.50	-2.1	961	-0.22%
2022/06/16	2	130.75	1	128.50	128.00	1	894	0.11%
2022/06/15	1	130.50	1	132.50	131.00	0	875	0.00%
2022/06/10	2	131.50	2	131.75	132.00	0	852	0.00%
2022/06/09	1	131.50	0	0.00	130.50	1	832	0.12%
2022/06/08	0	0.00	2	127.50	126.00	-2	810	-0.25%
2022/06/07	1	128.50	0	0.00	127.00	1	803	0.12%
2022/06/06	2	126.50	1	125.50	125.50	1	793	0.13%
2022/06/01	1	130.00	2	129.75	129.50	-1	765	-0.13%
2022/05/30	1	125.00	1	126.50	127.00	0	711	0.00%
2022/05/27	1	125.00	3	125.83	125.00	-2	694	-0.29%
2022/05/26	2	121.25	1	121.50	121.50	1	648	0.15%
2022/05/24	0	0.00	5	118.60	117.50	-5	608	-0.82%
2022/05/23	2	116.25	0	0.00	117.50	2	593	0.34%
2022/05/20	3	116.67	2	122.00	117.00	1	585	0.17%
2022/05/18	1	113.50	1	114.00	114.00	0	527	0.00%
2022/05/13	0	0.00	1	109.00	110.00	-1	510	-0.20%
2022/05/04	0	0.00	1	105.50	108.00	-1	511	-0.20%
2022/05/03	1	102.50	0	0.00	102.50	1	508	0.20%
2022/04/22	0	0.00	1	114.50	112.50	-1	507	-0.20%
2022/04/11	1	117.00	1	118.50	117.00	0	605	0.00%
2022/04/08	2	121.50	1	121.50	121.50	1	604	0.17%
2022/04/07	3	123.67	1	127.50	122.50	2	601	0.33%
2022/04/06	1	122.50	0	0.00	122.50	1	587	0.17%
2022/03/31	1	129.50	0	0.00	123.50	1	707	0.14%
2022/03/30	13	127.65	12	128.75	128.50	1	704	0.14%
2022/03/29	1	123.50	2	123.25	125.00	-1	676	-0.15%
2022/03/25	1	119.50	0	0.00	118.00	1	708	0.14%
2022/03/10	1	118.50	0	0.00	119.00	1	886	0.11%
2022/03/07	0	0.00	1	119.50	119.00	-1	887	-0.11%
2022/02/18	1	124.00	1	126.00	125.50	0	993	0.00%
2022/02/11	1	130.00	0	0.00	130.00	1	1,241	0.08%
2022/01/26	0	0.00	1	124.00	124.00	-1	1,320	-0.08%
2022/01/12	0	0.00	1.1	135.05	135.50	-1.1	1,620	-0.07%
2022/01/11	2	138.75	1	136.00	136.00	1	1,656	0.06%
2022/01/07	1	139.00	0	0.00	138.50	1	1,638	0.06%
2022/01/06	1	140.50	1	142.50	140.50	0	1,622	0.00%
2022/01/05	0	0.00	2	142.50	142.50	-2	1,609	-0.12%
2021/12/30	1	140.00	1	141.50	140.00	0	1,592	0.00%
2021/12/29	0	0.00	1	141.00	141.00	-1	1,589	-0.06%
2021/12/28	5	142.80	2.1	142.62	140.50	2.9	1,578	0.18%
2021/12/27	0	0.00	2	141.50	142.50	-2	1,527	-0.13%
2021/12/24	2	138.00	2	141.00	138.00	0	1,461	0.00%
2021/12/23	2.1	139.21	1	137.50	137.50	1.1	1,444	0.08%
2021/12/22	1	141.00	1	140.00	140.00	0	1,422	0.00%
2021/12/21	1	140.50	0	0.00	140.00	1	1,415	0.07%
2021/12/16	0	0.00	2.1	139.14	141.00	-2.1	1,423	-0.15%
2021/12/14	0	0.00	1	132.00	134.00	-1	1,371	-0.07%
2021/12/13	2	135.75	1	134.00	134.00	1	1,364	0.07%
2021/12/10	0	0.00	0.1	134.50	135.50	-0.1	1,348	0.00%
2021/12/06	2	128.25	1	129.00	129.00	1	1,314	0.08%
2021/12/01	1	133.00	0	0.00	133.00	1	1,311	0.08%
2021/11/30	1	134.00	3	133.50	134.00	-2	1,310	-0.15%
2021/11/26	1	126.00	0	0.00	126.00	1	1,269	0.08%
2021/11/24	4	130.25	1	131.50	132.00	3	1,256	0.24%
2021/11/23	1	133.00	1	129.50	129.50	0	1,253	0.00%
2021/11/22	1	133.00	1	132.50	132.50	0	1,243	0.00%
2021/11/17	1	136.00	2	138.50	136.00	-1	1,240	-0.08%
2021/11/16	10	143.00	17	139.00	138.50	-7	1,219	-0.57%
2021/11/15	10	141.00	12	141.42	141.50	-2	1,189	-0.17%
2021/11/12	19	142.47	11	137.00	136.50	8	1,154	0.69%
2021/11/11	1	134.50	0	0.00	134.00	1	1,063	0.09%
2021/11/10	0	0.00	0	135.00	135.00	0	1,032	0.00%
2021/11/08	1	125.00	0	0.00	126.00	1	988	0.10%
2021/11/05	12	131.88	14	131.86	132.00	-2	969	-0.21%
2021/11/02	8	135.38	7	128.50	128.50	1	943	0.11%
2021/10/29	0	0.00	3	133.00	134.00	-3	893	-0.34%
2021/10/28	3	135.00	0	0.00	132.50	3	871	0.34%
2021/10/27	0	0.00	5	132.30	135.00	-5	841	-0.59%
2021/10/26	5	135.80	2	132.25	129.00	3	816	0.37%
2021/10/25	0	0.00	1	131.50	131.00	-1	762	-0.13%
2021/10/22	4	122.50	4	122.00	122.00	0	734	0.00%
2021/10/21	1	123.00	0	0.00	121.50	1	748	0.13%
2021/10/20	7	120.57	9	122.22	123.00	-2	756	-0.26%
2021/10/19	2	116.50	5	118.60	121.00	-3	752	-0.40%
2021/10/18	1	111.00	1	112.50	111.00	0	738	0.00%
2021/10/15	0	0.00	1	110.00	110.00	-1	757	-0.13%
2021/10/12	3	109.33	0	0.00	107.00	3	822	0.36%
2021/10/07	0	0.00	1	111.00	111.00	-1	871	-0.11%
2021/10/06	2	109.00	0	0.00	108.00	2	933	0.21%
2021/10/05	0	0.00	1	112.00	110.50	-1	1,020	-0.10%
2021/10/04	1	110.00	0	0.00	110.00	1	1,077	0.09%
2021/09/30	0	0.00	1	114.50	114.50	-1	1,227	-0.08%
2021/09/29	2	113.75	0	0.00	113.00	2	1,279	0.16%
2021/09/28	1	117.50	0	0.00	117.00	1	1,396	0.07%
2021/09/27	0	0.00	1	123.00	120.00	-1	1,461	-0.07%
2021/09/23	0	0.00	1	124.50	124.50	-1	1,555	-0.06%
2021/09/09	0	0.00	2	114.50	116.00	-2	2,001	-0.10%
2021/09/08	2	109.50	0	0.00	109.00	2	2,000	0.10%
2021/09/06	1	116.00	0	0.00	115.00	1	1,993	0.05%
2021/09/03	1	117.00	0	0.00	117.00	1	1,992	0.05%
2021/09/01	0	0.00	1	119.50	119.50	-1	1,999	-0.05%
2021/08/30	1	118.00	0	0.00	118.00	1	2,002	0.05%
2021/08/25	1	122.00	0	0.00	120.00	1	1,997	0.05%
2021/08/16	0	0.00	0.1	121.00	120.50	-0.1	1,968	0.00%
2021/08/11	0	0.00	0.1	127.50	125.50	-0.1	1,943	0.00%
2021/08/05	1	137.00	0	0.00	135.00	1	1,946	0.05%
2021/08/04	0	0.00	2	135.00	135.00	-2	1,971	-0.10%
2021/07/29	0	0.00	1	138.00	140.00	-1	1,979	-0.05%
2021/07/28	0	0.00	21	133.00	136.00	-21	1,968	-1.07%
2021/07/27	6	140.25	5	143.00	140.00	1	1,954	0.05%
2021/07/26	4	146.00	1	146.50	146.50	3	1,948	0.15%
2021/07/23	17	149.21	1	147.00	145.00	16	1,932	0.83%
2021/07/22	0	146.00	0	0.00	146.00	0	1,905	0.00%
2021/07/21	1	145.00	2	143.25	142.00	-1	1,877	-0.05%
2021/07/20	1	145.50	2	144.25	142.00	-1	1,855	-0.05%
2021/07/19	2	146.25	1	146.00	145.00	1	1,834	0.05%
2021/07/16	1	144.50	6	146.25	146.50	-5	1,824	-0.27%
2021/07/15	5	142.90	1	143.50	144.50	4	1,806	0.22%
2021/07/14	1	143.95	12	142.67	142.00	-11	1,785	-0.61%
2021/07/13	25.1	148.96	2	146.25	141.00	23.1	1,760	1.31%
2021/07/12	1	146.55	3	149.33	150.00	-2	1,699	-0.12%
2021/07/09	0	0.00	3	144.00	144.50	-3	1,611	-0.19%
2021/07/08	5	144.00	3	145.00	141.50	2	1,566	0.13%
2021/07/07	1	142.00	5	144.00	144.00	-4	1,485	-0.27%
2021/07/06	0	0.00	2	140.25	139.00	-2	1,430	-0.14%
2021/07/05	8	138.75	22	140.48	144.00	-14	1,413	-0.99%
2021/07/02	21	137.64	1	139.00	139.00	20	1,304	1.53%
2021/06/30	2	133.25	0	0.00	134.00	2	1,249	0.16%
2021/06/29	0	0.00	1	130.50	134.00	-1	1,209	-0.08%
2021/06/28	2	131.75	8	132.94	131.50	-6	1,178	-0.51%
2021/06/25	3	129.67	0	0.00	129.00	3	1,177	0.25%
2021/06/24	6	126.83	1	127.00	126.50	5	1,197	0.42%
2021/06/23	1	127.50	3	122.17	127.50	-2	1,063	-0.19%
2021/06/22	1	118.50	1	117.50	116.00	0	935	0.00%
2021/06/09	10	110.00	10	109.00	109.00	0	955	0.00%
2021/06/08	6	107.50	5	107.50	107.50	1	947	0.11%
2021/06/03	1	105.50	0	0.00	104.50	1	963	0.10%
2021/06/01	0	0.00	1	104.50	107.50	-1	975	-0.10%
2021/05/26	3	104.00	3	102.50	102.50	0	1,001	0.00%
2021/05/24	0	0.00	1	103.00	103.00	-1	1,029	-0.10%
2021/05/14	1	100.00	0	0.00	99.30	1	1,119	0.09%
2021/05/10	0	0.00	1	109.00	109.00	-1	1,129	-0.09%
2021/05/04	1	101.00	0	0.00	101.50	1	1,549	0.06%
2021/05/03	0	0.00	1	108.00	107.00	-1	1,551	-0.06%
2021/04/27	1	113.50	0	0.00	113.50	1	1,790	0.06%
2021/04/26	0	0.00	1	115.00	114.50	-1	2,274	-0.04%
2021/04/22	2	116.75	2	113.50	113.50	0	2,565	0.00%
2021/04/21	7	114.50	7	116.50	116.50	0	2,587	0.00%
2021/04/12	1	116.00	0	0.00	116.00	1	2,958	0.03%
2021/04/09	2	119.25	0	0.00	118.50	2	3,044	0.07%
2021/04/01	0	0.00	1	121.50	120.00	-1	3,025	-0.03%
2021/03/30	1	121.50	0	0.00	121.00	1	2,995	0.03%
2021/03/29	4	118.50	4	120.00	122.50	0	2,945	0.00%
2021/03/25	1	112.00	0	0.00	111.00	1	2,895	0.03%
2021/03/23	0	0.00	1	114.50	114.50	-1	2,930	-0.03%
2021/03/19	1	116.50	0	0.00	115.00	1	3,017	0.03%
2021/03/12	1	111.50	0	0.00	111.50	1	3,250	0.03%
2021/03/02	0	0.00	1	116.00	112.00	-1	4,683	-0.02%
2021/02/25	2	115.25	0	0.00	115.00	2	4,889	0.04%
2021/02/24	0	0.00	16	117.69	115.00	-16	4,916	-0.33%
2021/02/23	15	120.67	1	117.00	119.50	14	4,926	0.28%
2021/02/22	2	118.00	5	118.50	117.00	-3	4,933	-0.06%
2021/02/19	1	117.00	1	117.00	117.50	0	4,944	0.00%
2021/02/18	0	0.00	1	115.00	117.00	-1	4,964	-0.02%
2021/02/05	2	111.25	0	0.00	111.50	2	5,052	0.04%
2021/01/29	1	113.00	0	0.00	113.50	1	5,620	0.02%
2021/01/28	2	119.50	4	120.50	119.00	-2	5,549	-0.04%
2021/01/27	5	119.90	8	120.88	120.00	-3	5,475	-0.05%
2021/01/26	11	120.09	3	116.67	116.50	8	5,304	0.15%
2021/01/25	0	0.00	6	113.50	113.00	-6	5,175	-0.12%
2021/01/22	1	114.50	3	113.67	115.50	-2	5,148	-0.04%
2021/01/21	7	116.93	6	117.00	114.50	1	5,114	0.02%
2021/01/20	6	116.67	5	116.60	115.00	1	5,043	0.02%
2021/01/19	17	132.88	12	134.04	125.00	5	4,890	0.10%
2021/01/18	11	121.14	20.2	123.33	127.50	-9.2	4,405	-0.21%
2021/01/15	7	116.86	1	118.00	116.00	6	4,220	0.14%
2021/01/13	0	0.00	1	113.00	113.00	-1	4,082	-0.02%
2021/01/12	1	111.50	1	114.00	111.50	0	4,079	0.00%
2021/01/11	2	115.25	2	117.50	114.50	0	4,055	0.00%
2021/01/08	2	121.00	1	120.00	116.50	1	4,027	0.02%
2021/01/07	0	0.00	2	117.25	118.00	-2	3,864	-0.05%
2021/01/06	2	112.00	1	116.50	110.00	1	3,801	0.03%
2021/01/05	0	0.00	2	118.50	115.00	-2	3,763	-0.05%
2021/01/04	2	116.75	5	117.50	120.00	-3	3,717	-0.08%
2020/12/30	2	113.25	0	0.00	111.50	2	3,637	0.05%
2020/12/28	0.1	112.00	1	110.50	111.50	-0.9	3,661	-0.03%
2020/12/25	1	109.50	1	110.50	110.50	0	3,696	0.00%
2020/12/24	0.1	108.00	0	0.00	109.00	0.1	3,690	0.00%
2020/12/18	0	0.00	1	111.00	108.00	-1	3,595	-0.03%
2020/12/17	4	112.38	3	112.50	112.50	1	3,575	0.03%
2020/12/16	1	111.50	0	0.00	112.50	1	3,551	0.03%
2020/12/11	2	114.75	1	112.00	111.00	1	3,427	0.03%
2020/12/10	0	0.00	3	113.00	112.00	-3	3,340	-0.09%
2020/12/09	0	0.00	1	112.50	112.50	-1	3,276	-0.03%
2020/12/08	5	115.10	3	113.98	112.50	2	3,241	0.06%
2020/12/07	8	115.63	5	116.40	116.00	3	3,144	0.10%
2020/12/04	5	113.10	4	112.88	112.50	1	2,970	0.03%
2020/12/03	4	114.75	6	114.17	112.00	-2	2,911	-0.07%
2020/12/02	3	114.67	8	116.00	116.50	-5	2,837	-0.18%
2020/12/01	15	116.77	10	116.60	114.50	5	2,768	0.18%
2020/11/30	10	115.60	5	117.60	113.00	5	2,552	0.20%
2020/11/27	3	112.50	4	115.75	119.50	-1	2,310	-0.04%
2020/11/26	32	113.44	31	107.42	109.00	1	2,053	0.05%
2020/11/25	6	101.13	10	102.71	105.50	-4	1,645	-0.24%
2020/11/23	2	99.75	14	99.66	98.30	-12	1,417	-0.85%
2020/11/20	1	98.60	1	97.60	98.50	0	1,380	0.00%
2020/11/19	13	98.81	6	96.68	98.90	7	1,345	0.52%
2020/11/18	3	95.40	5	97.26	95.40	-2	1,308	-0.15%
2020/11/17	3	96.07	2	95.00	96.30	1	1,279	0.08%
2020/11/16	12	97.26	6	96.73	96.60	6	1,250	0.48%
2020/11/13	1	97.00	2	98.30	97.50	-1	1,200	-0.08%
2020/11/12	8	101.00	14	97.86	97.30	-6	1,129	-0.53%
2020/11/11	13	97.08	4	97.89	100.50	9	863	1.04%
2020/11/10	0	0.00	7.2	91.52	91.70	-7.2	617	-1.16%
2020/11/09	1	82.90	0	0.00	83.40	1	487	0.21%
2020/11/04	1	80.00	0	0.00	80.60	1	486	0.21%
2020/10/29	1	80.00	1	80.80	80.50	0	499	0.00%
2020/10/23	0	0.00	1	83.60	83.30	-1	500	-0.20%
2020/10/20	2	85.10	0	0.00	84.50	2	511	0.39%
2020/10/16	2	81.90	2	81.60	81.50	0	497	0.00%
2020/10/14	1	85.90	1	86.30	83.50	0	502	0.00%
2020/10/08	1	84.70	0	0.00	83.40	1	479	0.21%
2020/10/07	0	0.00	20.2	83.97	84.60	-20.2	464	-4.35%
2020/10/05	0	0.00	3.1	83.95	82.70	-3.1	441	-0.71%
2020/09/30	1	81.00	1	80.00	80.00	0	377	0.00%
2020/09/24	0	0.00	1	73.00	72.80	-1	328	-0.30%
2020/09/21	4	74.30	0	0.00	74.10	4	338	1.18%
2020/09/08	16	73.94	0	0.00	73.80	16	438	3.65%
2020/08/26	0	0.00	8	74.20	74.50	-8	700	-1.14%
2020/08/20	1	73.10	1	73.30	73.50	0	730	0.00%
2020/08/19	1	76.60	0	0.00	76.50	1	742	0.13%
2020/08/18	0	0.00	2	77.20	78.00	-2	748	-0.27%
2020/08/17	2	78.30	2	77.80	77.80	0	762	0.00%
2020/08/14	0	0.00	1	76.20	76.50	-1	835	-0.12%
2020/08/13	0	0.00	4	75.20	75.30	-4	884	-0.45%
2020/08/11	8	74.18	0	0.00	73.90	8	906	0.88%
2020/08/10	5	74.12	0	0.00	74.50	5	924	0.54%
2020/08/06	1	77.00	0	0.00	76.80	1	1,079	0.09%
2020/08/03	1	75.50	0	0.00	75.40	1	1,228	0.08%
2020/07/29	1	71.80	1	74.10	74.10	0	1,234	0.00%
2020/07/28	1	75.00	1	73.40	72.00	0	1,234	0.00%
2020/07/27	1	74.00	1	75.10	74.00	0	1,238	0.00%
2020/07/24	3	77.17	2	76.50	76.30	1	1,250	0.08%
2020/07/23	1	79.20	1	78.60	78.60	0	1,252	0.00%
2020/07/22	1	78.90	1	79.00	79.20	0	1,251	0.00%
2020/07/21	1	78.60	1	77.80	77.90	0	1,245	0.00%
2020/07/15	1	81.90	0	0.00	81.50	1	1,244	0.08%
2020/07/14	1	83.90	20	84.38	82.60	-19	1,246	-1.52%
2020/07/13	20	84.95	0	0.00	84.90	20	1,246	1.60%
2020/07/09	3	83.53	0	0.00	82.90	3	1,247	0.24%
2020/07/08	0	0.00	6	84.25	84.00	-6	1,272	-0.47%
2020/07/07	6	84.63	0	0.00	84.20	6	1,292	0.46%
2020/07/01	0	0.00	1	83.70	83.70	-1	1,339	-0.07%
2020/06/30	1	82.60	0	0.00	82.60	1	1,338	0.07%
2020/06/24	0	0.00	1	83.30	83.70	-1	1,330	-0.08%
2020/06/18	0	0.00	2	87.30	87.30	-2	1,300	-0.15%
2020/06/11	1	93.00	0	0.00	90.70	1	1,272	0.08%
2020/06/08	0	0.00	18	93.71	91.90	-18	1,228	-1.47%
2020/06/05	15	89.77	16	89.45	90.00	-1	1,158	-0.09%
2020/06/04	15	88.23	0	0.00	87.90	15	1,125	1.33%
2020/06/03	0	0.00	1	85.10	85.80	-1	1,091	-0.09%
2020/06/01	1	85.40	0	0.00	85.60	1	1,071	0.09%
2020/05/29	1	83.20	0	0.00	82.70	1	1,065	0.09%
2020/05/27	1	85.10	1	85.50	84.20	0	1,066	0.00%
2020/05/26	0	0.00	1	85.20	85.10	-1	1,062	-0.09%
2020/05/21	7	91.06	5	89.80	88.90	2	1,026	0.19%
2020/05/19	1	83.20	0.5	82.90	82.50	0.5	899	0.05%
2020/05/14	5	84.10	20	83.93	82.90	-15	863	-1.74%
2020/05/13	19	87.06	7	89.46	86.00	12	823	1.46%
2020/05/12	5	86.00	4	86.30	86.40	1	711	0.14%
2020/05/11	0.1	78.60	1	77.40	78.60	-0.9	622	-0.14%
2020/05/08	1	74.30	4	74.25	73.50	-3	590	-0.51%
2020/05/07	0	0.00	1	71.80	71.40	-1	580	-0.17%
2020/05/06	1.1	69.90	1	70.20	69.90	0.1	583	0.01%
2020/05/05	1	70.00	0	0.00	69.90	1	584	0.17%
2020/05/04	2	70.35	0	0.00	70.20	2	590	0.34%
2020/04/30	2	72.30	1	72.10	72.00	1	596	0.17%
2020/04/29	0.1	71.00	2	71.35	71.00	-1.9	601	-0.31%
2020/04/28	0	0.00	2	68.00	69.10	-2	607	-0.33%
2020/04/27	1	66.20	1	65.60	66.50	0	623	0.00%
2020/04/23	0.2	65.40	0	0.00	65.30	0.2	640	0.04%
2020/04/20	2	68.25	0	0.00	67.50	2	773	0.26%
2020/04/17	2	68.40	1	69.20	68.00	1	781	0.13%
2020/04/14	2	68.30	11	68.48	68.30	-9	780	-1.15%
2020/04/13	0	0.00	2	69.80	68.00	-2	797	-0.25%
2020/04/10	1	66.40	1	68.30	68.30	0	776	0.00%
2020/04/09	11	63.67	0	0.00	63.10	11	774	1.42%
2020/03/19	1	57.00	0	0.00	55.80	1	818	0.12%
2020/03/18	1	60.00	0	0.00	60.00	1	806	0.12%
2020/03/12	2	69.75	0	0.00	70.00	2	778	0.26%
2020/03/04	3	80.37	0	0.00	81.10	3	748	0.40%
2020/02/24	1	86.70	0	0.00	86.60	1	703	0.14%
2020/01/30	1	90.20	0	0.00	90.20	1	583	0.17%
2020/01/16	1	101.00	1	102.50	99.20	0	542	0.00%
2020/01/15	1	98.70	2	98.25	98.70	-1	505	-0.20%
2020/01/14	4	97.88	5	97.62	97.40	-1	485	-0.21%
2020/01/08	0	0.00	2	89.50	89.70	-2	374	-0.53%
2020/01/03	0	0.00	1	87.40	89.90	-1	322	-0.31%
2020/01/02	0	0.00	1	91.40	90.70	-1	299	-0.33%
2019/12/19	0	0.00	1	85.00	84.20	-1	203	-0.49%
2019/12/17	1	82.90	2.1	79.97	82.70	-1.1	184	-0.60%
2019/12/11	0	0.00	5	76.80	76.80	-5	152	-3.29%
2019/12/04	0	0.00	1	74.10	74.10	-1	150	-0.67%
2019/12/03	1	73.10	0	0.00	74.00	1	151	0.66%
2019/10/25	0	0.00	5	75.80	75.70	-5	176	-2.83%
2019/10/24	0	0.00	5	75.50	76.20	-5	176	-2.83%
2019/10/22	0	0.00	4	76.00	76.10	-4	172	-2.32%
2019/10/21	0	0.00	10	75.00	75.30	-10	169	-5.91%
2019/10/09	2	71.90	0	0.00	71.90	2	163	1.22%
2019/10/04	1	72.40	0	0.00	72.70	1	170	0.59%
2019/10/03	2	72.40	0	0.00	72.40	2	174	1.14%
2019/09/27	4	73.50	0	0.00	73.50	4	181	2.20%
2019/09/26	0.1	74.00	0	0.00	74.10	0.1	192	0.06%
2019/09/25	0	74.50	0	0.00	74.30	0	203	0.02%
2019/09/20	1	73.80	0	0.00	73.70	1	204	0.49%
2019/09/19	1	73.70	0	0.00	73.80	1	204	0.49%
2019/09/16	3	73.60	0	0.00	73.50	3	204	1.47%
2019/09/11	10	73.40	0	0.00	74.20	10	206	4.85%
2019/08/22	0	0.00	1	75.70	76.10	-1	203	-0.49%
2019/08/14	1	73.70	0	0.00	73.10	1	197	0.51%
2019/07/26	1	78.90	1	79.20	79.30	0	247	0.00%
2019/07/19	2	77.00	0	0.00	77.30	2	245	0.81%
2019/07/16	1	77.90	0	0.00	77.90	1	249	0.40%
2019/07/04	0	0.00	1	80.50	79.50	-1	249	-0.40%
2019/07/03	1	80.30	0	0.00	80.00	1	251	0.40%
2019/07/02	1	78.10	0	0.00	79.00	1	241	0.41%
2019/06/24	0	0.00	1	75.80	75.70	-1	247	-0.40%
2019/06/20	1	75.40	0	0.00	75.70	1	253	0.39%
2019/06/14	0	0.00	1	76.30	76.30	-1	259	-0.39%
2019/06/13	1	76.90	1	76.70	77.30	0	258	0.00%
2019/05/15	1	74.10	0	0.00	74.20	1	338	0.30%
2019/05/13	6	74.78	0	0.00	73.70	6	346	1.73%
2019/05/08	2	80.10	0	0.00	79.20	2	336	0.59%
2019/05/07	1	85.00	0	0.00	84.50	1	324	0.31%
2019/04/09	0.1	90.10	0	0.00	90.10	0.1	497	0.02%
2019/03/28	1	85.00	0	0.00	85.00	1	498	0.20%
2019/03/11	1	91.20	0	0.00	91.60	1	649	0.15%
2019/02/25	0	0.00	2	97.00	97.50	-2	703	-0.28%
2019/02/21	0.2	95.50	0	0.00	95.40	0.2	696	0.03%
2019/02/19	0	0.00	1	96.00	95.80	-1	696	-0.14%
2019/02/18	0	0.00	1	94.50	94.70	-1	693	-0.14%
2019/02/14	1	94.50	1	95.50	95.20	0	685	0.00%
2019/02/13	1	89.70	0	0.00	91.60	1	674	0.15%
2019/02/12	0	0.00	1	90.00	90.00	-1	667	-0.15%
2019/01/30	1	89.40	0	0.00	89.40	1	662	0.15%
2019/01/24	1	92.60	0	0.00	92.60	1	662	0.15%
2019/01/11	0	0.00	2	89.70	87.20	-2	572	-0.35%
2019/01/08	0	0.00	1	82.70	83.00	-1	540	-0.19%
2019/01/07	1	82.90	0	0.00	82.70	1	539	0.19%
2019/01/03	0	0.00	1	80.80	80.80	-1	553	-0.18%
2018/12/28	1	81.40	0	0.00	82.10	1	556	0.18%
2018/12/25	1	82.60	0	0.00	82.30	1	567	0.18%
2018/12/22	1.1	85.92	0	0.00	86.00	1.1	567	0.19%
2018/12/21	0	0.00	1	87.20	86.50	-1	566	-0.18%
2018/12/18	0.2	86.50	0	0.00	86.50	0.2	552	0.03%
2018/12/17	0	0.00	1	90.00	88.20	-1	546	-0.18%
2018/12/14	1	88.80	0	0.00	87.50	1	531	0.19%
2018/12/13	10	86.60	11	89.57	88.00	-1	512	-0.20%
2018/12/12	0	0.00	1	83.90	84.90	-1	459	-0.22%
2018/12/04	0	0.00	1	83.50	82.80	-1	443	-0.23%
2018/12/03	1	79.00	0	0.00	79.00	1	437	0.23%
2018/11/21	1	73.00	1	72.50	72.50	0	394	0.00%
2018/11/19	0	0.00	1	72.90	72.90	-1	418	-0.24%
2018/11/16	1	71.30	0	0.00	71.50	1	422	0.24%
2018/11/13	0	0.00	1	72.40	73.30	-1	428	-0.23%
2018/11/12	1.1	75.00	0	0.00	74.00	1.1	433	0.25%
2018/11/06	1	80.40	0	0.00	80.30	1	454	0.22%
2018/11/05	1	85.00	2	83.00	83.00	-1	483	-0.21%
2018/10/25	1	73.00	0	0.00	73.10	1	511	0.20%
2018/10/24	2	78.10	2	77.10	76.70	0	507	0.00%
2018/10/19	0.1	80.20	0	0.00	80.10	0.1	493	0.02%
2018/10/15	1	81.80	0	0.00	81.30	1	492	0.20%
2018/10/02	1	95.70	1	95.10	94.80	0	446	0.00%
2018/09/25	1	94.30	1	94.50	94.50	0	446	0.00%
2018/09/18	1	96.60	1	96.70	96.50	0	441	0.00%
2018/09/17	1	98.30	0	0.00	98.00	1	440	0.23%
2018/09/12	1	95.00	0	0.00	94.90	1	433	0.23%
2018/09/11	0	0.00	1	95.10	96.50	-1	427	-0.23%
2018/09/07	1	100.50	0	0.00	100.00	1	400	0.25%
2018/09/06	0.1	104.00	0	0.00	103.50	0.1	385	0.01%
2018/09/03	0	0.00	1	107.00	107.00	-1	370	-0.27%
2018/08/30	1	110.50	0	0.00	108.50	1	378	0.26%
2018/08/16	0	0.00	1	118.50	119.00	-1	313	-0.32%
2018/08/15	1	116.00	1	117.00	117.00	0	304	0.00%
2018/08/14	2	118.75	1	117.00	117.00	1	297	0.34%
2018/08/13	2	121.00	1	121.50	120.00	1	287	0.35%
2018/08/10	1	125.50	0	0.00	125.50	1	273	0.37%
2018/08/08	1	137.00	1	136.50	136.50	0	197	0.00%
2018/08/01	0	0.00	1	139.00	139.00	-1	199	-0.50%
2018/07/27	0.1	134.50	0	0.00	134.00	0.1	190	0.05%
2018/07/04	1	132.50	0	0.00	132.50	1	240	0.42%
2018/06/27	1	138.50	0	0.00	138.50	1	257	0.39%
2018/06/11	0	0.00	1	144.50	143.50	-1	277	-0.36%
2018/06/08	0	0.00	1	146.00	146.00	-1	276	-0.36%
2018/06/07	1	149.00	2	148.00	148.50	-1	275	-0.36%
2018/06/06	0.1	144.00	0	0.00	144.00	0.1	264	0.03%
2018/05/15	0.1	141.50	0	0.00	141.00	0.1	329	0.03%
2018/05/10	2	142.25	0	0.00	141.00	2	341	0.59%
2018/05/07	1	142.50	0	0.00	142.50	1	336	0.30%
2018/04/20	0	0.00	1	149.50	148.50	-1	329	-0.30%
2018/04/16	1	153.00	12	150.50	155.00	-11	310	-3.55%
2018/04/13	0	0.00	2	150.00	150.00	-2	308	-0.65%
2018/04/12	1	149.00	0	0.00	149.00	1	308	0.32%
2018/03/31	1	143.00	0	0.00	143.00	1	299	0.33%
2018/03/15	0	0.00	1	146.00	147.00	-1	308	-0.32%
2018/03/07	1	144.50	1	144.00	143.00	0	325	0.00%
2018/03/06	0	0.00	1	144.50	144.50	-1	328	-0.30%
2018/02/27	2	143.00	0	0.00	143.50	2	322	0.62%
2018/02/22	3	142.00	0	0.00	140.50	3	331	0.91%
2018/01/23	0.1	156.00	0	0.00	156.50	0.1	340	0.03%
2018/01/19	0	0.00	1	156.50	156.00	-1	349	-0.29%
2018/01/18	1.1	157.43	0	0.00	157.00	1.1	353	0.30%
2018/01/16	0.1	158.00	0	0.00	158.50	0.1	364	0.01%
2018/01/09	1	157.00	1	156.50	157.00	0	382	0.00%