胡連 (6279)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/15	1	160.50	3	160.83	160.00	-2	872	-0.23%
2024/05/14	1	159.00	1	160.00	158.50	0	872	0.00%
2024/05/13	2	158.00	0	0.00	158.50	2	873	0.23%
2024/05/10	2	160.50	5	161.10	160.50	-3	868	-0.35%
2024/05/09	2	155.50	0	0.00	156.50	2	844	0.24%
2024/05/08	0	0.00	6	155.00	156.00	-6	842	-0.71%
2024/05/07	2	153.00	0	0.00	152.50	2	840	0.24%
2024/05/06	1	154.50	0	0.00	155.00	1	837	0.12%
2024/05/03	2	154.75	0	0.00	155.50	2	838	0.24%
2024/05/02	1	155.00	0	0.00	155.50	1	840	0.12%
2024/04/30	0	0.00	2	156.25	155.50	-2	840	-0.24%
2024/04/29	0	0.00	3.1	154.52	155.50	-3.1	840	-0.37%
2024/04/26	1	151.00	0	152.00	152.00	1	839	0.12%
2024/04/24	2	151.75	1	152.00	151.50	1	840	0.12%
2024/04/23	0.2	150.00	0	0.00	150.50	0.2	851	0.02%
2024/04/22	0	0.00	2	148.75	150.00	-2	851	-0.23%
2024/04/19	1	146.06	0	0.00	148.50	1	846	0.12%
2024/04/17	1	151.00	1	152.00	152.00	0	836	0.00%
2024/04/16	4	151.00	2	151.75	149.50	2	836	0.24%
2024/04/15	1	154.50	0.1	154.50	154.00	0.9	827	0.11%
2024/04/12	4.1	155.50	1	156.00	154.50	3.1	821	0.38%
2024/04/11	4	157.25	0	0.00	157.00	4	814	0.49%
2024/04/10	1	160.00	0	0.00	160.50	1	801	0.12%
2024/04/09	6.1	160.76	1	161.50	160.50	5.1	798	0.64%
2024/04/08	6.1	165.11	0	0.00	164.50	6.1	779	0.78%
2024/04/03	0	0.00	2.1	170.50	169.50	-2.1	771	-0.27%
2024/04/02	1	169.00	3	172.33	169.00	-2	778	-0.26%
2024/04/01	7.2	172.60	5.1	172.18	170.00	2.2	760	0.28%
2024/03/29	1	165.00	1	167.50	167.50	0	702	0.00%
2024/03/28	1	164.50	7	165.86	165.50	-6	691	-0.87%
2024/03/27	0	0.00	1	163.50	163.00	-1	678	-0.15%
2024/03/26	4	162.25	2	164.75	161.00	2	679	0.29%
2024/03/25	2	161.75	0	0.00	161.50	2	670	0.30%
2024/03/22	0	0.00	2	164.25	163.00	-2	674	-0.30%
2024/03/21	0.1	162.00	1	164.00	163.00	-0.9	673	-0.13%
2024/03/20	3	162.17	0	0.00	161.50	3	674	0.44%
2024/03/19	1.1	162.05	0	0.00	163.00	1.1	671	0.16%
2024/03/18	0	0.00	1	166.99	166.00	-1	658	-0.15%
2024/03/15	1	163.00	0	0.00	163.00	1	655	0.15%
2024/03/14	5	165.60	0	0.00	164.50	5	654	0.76%
2024/03/13	0	0.00	3	170.64	170.50	-3	644	-0.47%
2024/03/12	0	0.00	7	165.07	167.00	-7	606	-1.15%
2024/03/11	4	161.13	2	162.75	160.00	2	594	0.34%
2024/03/08	6	163.92	1	164.50	161.00	5	598	0.84%
2024/03/07	1	169.50	1	168.50	168.50	0	585	0.00%
2024/03/06	0	0.00	1	169.50	169.50	-1	575	-0.17%
2024/03/05	0	0.00	4.1	168.09	167.50	-4.1	553	-0.74%
2024/03/04	2	166.50	1	166.00	166.50	1	543	0.18%
2024/03/01	2	165.50	1	167.50	167.50	1	536	0.19%
2024/02/29	1	165.50	7	168.50	167.50	-6	530	-1.13%
2024/02/27	0	0.00	3	159.17	159.50	-3	458	-0.65%
2024/02/26	0	0.00	1	158.00	157.50	-1	462	-0.22%
2024/02/23	3	157.50	0	0.00	156.50	3	463	0.65%
2024/02/22	0	0.00	0.3	158.80	159.00	-0.3	469	-0.05%
2024/02/21	0	0.00	3	159.17	159.00	-3	468	-0.64%
2024/02/20	5	157.80	2.1	157.98	157.00	2.9	470	0.62%
2024/02/19	0	0.00	2	160.00	160.50	-2	471	-0.42%
2024/02/16	1.1	157.57	6	158.09	159.00	-4.9	457	-1.08%
2024/02/15	0	0.00	5	153.50	154.50	-5	442	-1.13%
2024/02/05	1.2	149.92	0	0.00	150.50	1.2	443	0.27%
2024/02/02	1	151.00	1	151.50	151.00	0	454	0.00%
2024/02/01	1	149.52	0	0.00	150.50	1	482	0.21%
2024/01/31	2.3	150.85	0	0.00	150.00	2.3	508	0.45%
2024/01/30	1	151.51	0	0.00	151.50	1	524	0.20%
2024/01/29	0	0.00	1	153.00	152.00	-1	538	-0.19%
2024/01/26	2	151.50	1	151.50	151.50	1	542	0.18%
2024/01/25	3	152.50	1	154.50	152.00	2	559	0.36%
2024/01/24	0	0.00	3	154.00	154.00	-3	563	-0.53%
2024/01/23	2	152.25	0	0.00	152.50	2	581	0.34%
2024/01/22	1	153.00	1	153.00	153.00	0	596	0.00%
2024/01/19	2	153.75	1	155.00	154.00	1	604	0.17%
2024/01/18	0	0.00	3	153.50	154.50	-3	606	-0.49%
2024/01/17	3	156.00	4	156.00	156.00	-1	605	-0.17%
2024/01/12	1	153.00	2	154.00	151.50	-1	606	-0.16%
2024/01/11	0	0.00	1	154.00	153.00	-1	614	-0.16%
2024/01/10	2	153.00	0	0.00	152.50	2	630	0.32%
2024/01/09	4	155.75	1	155.50	154.50	3	633	0.47%
2024/01/05	0	0.00	1	159.50	158.50	-1	633	-0.16%
2024/01/04	1	157.00	1	157.50	157.00	0	628	0.00%
2024/01/03	0	0.00	1	158.50	158.50	-1	660	-0.15%
2024/01/02	1	157.50	0	0.00	158.00	1	678	0.15%
2023/12/28	0	0.00	5	157.00	158.50	-5	811	-0.62%
2023/12/25	0	0.00	1	154.50	154.00	-1	828	-0.12%
2023/12/22	1	154.50	2	154.50	154.00	-1	832	-0.12%
2023/12/21	4	155.25	2	155.00	155.50	2	834	0.24%
2023/12/20	3	154.83	6	155.75	154.00	-3	841	-0.36%
2023/12/19	3	153.00	0.1	152.00	152.00	2.9	840	0.35%
2023/12/18	2	154.75	0	0.00	154.50	2	841	0.24%
2023/12/15	1	156.00	1	158.00	155.50	0	842	0.00%
2023/12/14	1	154.50	2	156.25	156.00	-1	842	-0.12%
2023/12/13	1	154.50	0	0.00	154.50	1	844	0.12%
2023/12/12	2	155.50	1	154.50	154.50	1	859	0.12%
2023/12/11	2	156.00	2	157.00	156.00	0	866	0.00%
2023/12/08	5	156.50	0	0.00	156.00	5	877	0.57%
2023/12/07	0	0.00	3	158.17	158.50	-3	880	-0.34%
2023/12/06	3	156.00	0	0.00	156.50	3	884	0.34%
2023/12/04	4	159.63	0	0.00	158.50	4	909	0.44%
2023/11/29	0	162.00	0	0.00	161.00	0	913	0.00%
2023/11/28	0	0.00	1	160.50	160.50	-1	910	-0.11%
2023/11/27	2	159.50	1	160.50	158.50	1	908	0.11%
2023/11/24	1	158.51	0	0.00	158.00	1	902	0.11%
2023/11/21	0	156.50	1	158.50	157.50	-1	894	-0.11%
2023/11/20	1	155.55	1	157.00	157.00	0	894	0.00%
2023/11/16	0	0.00	1	156.50	157.00	-1	901	-0.11%
2023/11/14	1	155.00	0	0.00	154.50	1	900	0.11%
2023/11/09	1	156.50	2	156.50	157.50	-1	888	-0.11%
2023/11/08	1	155.50	2.1	156.95	156.50	-1.1	871	-0.13%
2023/11/07	1	155.00	1	152.00	152.00	0	858	0.00%
2023/11/06	0	0.00	1	150.00	152.50	-1	855	-0.12%
2023/11/02	0	0.00	2	146.00	147.00	-2	903	-0.22%
2023/11/01	0.1	141.50	2	141.25	142.00	-1.9	890	-0.21%
2023/10/31	3	139.83	0	0.00	138.00	3	895	0.34%
2023/10/30	2	143.25	1	143.50	142.50	1	901	0.11%
2023/10/27	2	148.00	0	0.00	147.00	2	906	0.22%
2023/10/26	1	151.50	0.1	153.00	151.50	0.9	911	0.10%
2023/10/24	0	0.00	2	151.50	152.00	-2	980	-0.20%
2023/10/23	1	149.00	1	151.50	149.00	0	992	0.00%
2023/10/20	3	150.50	0	0.00	149.50	3	1,007	0.30%
2023/10/19	0	0.00	1	153.00	153.00	-1	1,021	-0.10%
2023/10/18	3	151.67	1	152.00	152.00	2	1,035	0.19%
2023/10/17	0	0.00	1	155.50	154.00	-1	1,039	-0.10%
2023/10/16	1	153.51	0	155.00	153.00	1	1,047	0.09%
2023/10/13	0	0.00	1	155.50	154.00	-1	1,056	-0.09%
2023/10/12	0	0.00	2	152.00	154.50	-2	1,074	-0.19%
2023/10/11	4	153.75	0	0.00	151.00	4	1,081	0.37%
2023/10/06	0	0.00	0.1	157.30	158.00	-0.1	1,065	-0.01%
2023/10/05	5	161.20	5	163.20	158.00	0	1,054	0.00%
2023/10/04	2	156.75	3	156.67	158.00	-1	979	-0.10%
2023/10/02	0	0.00	7	152.07	153.50	-7	984	-0.71%
2023/09/28	1	147.00	0	0.00	147.00	1	993	0.10%
2023/09/27	4	147.75	1	149.50	148.00	3	1,023	0.29%
2023/09/26	1	150.50	0	0.00	149.00	1	1,084	0.09%
2023/09/25	1	151.00	3	152.00	151.50	-2	1,129	-0.18%
2023/09/22	0	0.00	1	149.50	149.00	-1	1,146	-0.09%
2023/09/21	1	148.00	1	149.00	147.50	0	1,159	0.00%
2023/09/20	3	148.17	2	149.50	149.00	1	1,173	0.09%
2023/09/18	0	0.00	1	150.00	149.50	-1	1,220	-0.08%
2023/09/15	5	148.20	3	149.00	149.50	2	1,271	0.16%
2023/09/14	2.1	152.76	2	153.00	152.50	0.1	1,339	0.00%
2023/09/13	1	151.00	3	153.17	153.50	-2	1,438	-0.14%
2023/09/11	1	148.50	5	149.90	149.00	-4	1,520	-0.26%
2023/09/08	2	152.50	3	154.17	150.00	-1	1,575	-0.06%
2023/09/07	2	148.25	0	0.00	149.50	2	1,710	0.12%
2023/09/06	0	0.00	1	149.00	148.50	-1	1,924	-0.05%
2023/09/05	0	0.00	1	147.50	147.50	-1	2,088	-0.05%
2023/09/04	0	0.00	1	146.00	146.50	-1	2,091	-0.05%
2023/08/31	0	0.00	2	143.25	144.50	-2	2,106	-0.09%
2023/08/30	0	0.00	1	142.00	141.50	-1	2,115	-0.05%
2023/08/28	4	139.00	0	0.00	137.50	4	2,160	0.19%
2023/08/24	1	141.00	2	143.00	143.50	-1	2,172	-0.05%
2023/08/23	1	141.50	1	143.00	141.50	0	2,187	0.00%
2023/08/22	1	145.50	1	148.50	146.50	0	2,190	0.00%
2023/08/21	2	148.00	3	148.50	146.00	-1	2,192	-0.05%
2023/08/18	2	146.00	0	0.00	145.00	2	2,189	0.09%
2023/08/17	0	0.00	1	148.00	148.50	-1	2,195	-0.05%
2023/08/14	0.1	143.50	0	0.00	143.50	0.1	2,216	0.00%
2023/08/11	1	147.00	0	0.00	147.00	1	2,211	0.05%
2023/08/10	0	0.00	3	148.50	148.50	-3	2,203	-0.14%
2023/08/09	4	147.63	0	0.00	147.00	4	2,195	0.18%
2023/08/08	6	151.92	1	151.50	150.00	5	2,175	0.23%
2023/08/04	0	0.00	4	156.00	155.50	-4	2,147	-0.19%
2023/08/02	5	154.90	1	159.48	153.00	4	2,161	0.18%
2023/08/01	3	158.50	3	161.50	158.00	0	2,141	0.00%
2023/07/31	4	157.75	1	160.50	158.00	3	2,123	0.14%
2023/07/27	0	0.00	4	157.50	158.50	-4	2,078	-0.19%
2023/07/26	1	155.50	0	0.00	154.50	1	2,048	0.05%
2023/07/25	0	0.00	1	156.50	155.50	-1	2,037	-0.05%
2023/07/24	2	151.75	1	153.00	153.00	1	2,022	0.05%
2023/07/21	1.1	153.64	1	155.00	155.00	0.1	2,011	0.00%
2023/07/19	3	158.00	0	0.00	156.50	3	1,990	0.15%
2023/07/18	2	161.50	0	0.00	160.50	2	1,993	0.10%
2023/07/17	2	163.75	0	0.00	163.50	2	1,985	0.10%
2023/07/14	1	164.00	2	165.25	164.50	-1	1,971	-0.05%
2023/07/13	0	0.00	2	163.75	162.00	-2	1,963	-0.10%
2023/07/12	2	161.00	0	0.00	161.00	2	1,955	0.10%
2023/07/11	1	161.00	1	163.00	162.50	0	1,959	0.00%
2023/07/07	3	161.83	0	0.00	160.50	3	1,987	0.15%
2023/07/06	1	168.50	1	170.50	167.50	0	1,943	0.00%
2023/07/04	2	167.50	0	0.00	167.00	2	1,906	0.10%
2023/07/03	2	169.50	3	170.67	169.00	-1	1,845	-0.05%
2023/06/30	2	166.00	0	0.00	166.50	2	1,822	0.11%
2023/06/29	0	0.00	1	167.00	167.00	-1	1,815	-0.06%
2023/06/28	1	165.00	0	0.00	164.00	1	1,814	0.06%
2023/06/27	2	167.50	0	0.00	165.00	2	1,834	0.11%
2023/06/26	1	167.00	0	0.00	167.00	1	1,857	0.05%
2023/06/21	1	170.00	1	171.00	169.50	0	1,870	0.00%
2023/06/20	5	167.90	2	169.75	167.50	3	1,874	0.16%
2023/06/19	2	174.25	5	173.30	175.50	-3	1,807	-0.17%
2023/06/16	3	167.67	0	0.00	167.00	3	1,705	0.18%
2023/06/15	1	170.00	2	169.50	171.00	-1	1,657	-0.06%
2023/06/14	1	175.00	2	177.00	172.50	-1	1,612	-0.06%
2023/06/13	0	0.00	8	172.19	174.00	-8	1,567	-0.51%
2023/06/12	7	167.36	14	168.96	167.00	-7	1,420	-0.49%
2023/06/09	5	159.30	8	159.94	161.00	-3	1,220	-0.25%
2023/06/08	1	149.49	0	0.00	148.50	1	1,064	0.10%
2023/06/06	0	0.00	1	149.00	147.50	-1	1,110	-0.09%
2023/06/02	1	150.50	2	150.50	149.50	-1	1,164	-0.09%
2023/06/01	0	0.00	3	148.83	148.00	-3	1,149	-0.26%
2023/05/31	0	0.00	1	148.00	146.50	-1	1,144	-0.09%
2023/05/30	2	146.75	1	147.50	147.00	1	1,139	0.09%
2023/05/29	0	0.00	2	147.25	146.00	-2	1,135	-0.18%
2023/05/26	1	143.00	0	0.00	143.00	1	1,131	0.09%
2023/05/25	1	145.00	0	0.00	144.00	1	1,131	0.09%
2023/05/24	0	0.00	2	144.00	143.50	-2	1,141	-0.18%
2023/05/22	0	0.00	0.1	143.50	143.00	-0.1	1,157	-0.01%
2023/05/19	0	0.00	1	145.00	142.00	-1	1,173	-0.09%
2023/05/18	0.1	142.50	3	142.50	144.00	-2.9	1,181	-0.25%
2023/05/16	1	140.50	0	0.00	140.50	1	1,202	0.08%
2023/05/15	0	0.00	1	143.50	141.00	-1	1,210	-0.08%
2023/05/11	1	142.00	0	0.00	140.00	1	1,244	0.08%
2023/05/10	1	142.50	2	143.25	142.00	-1	1,263	-0.08%
2023/05/09	1	142.50	2	142.25	141.50	-1	1,269	-0.08%
2023/05/05	0	0.00	1	140.00	139.50	-1	1,349	-0.07%
2023/05/04	1	138.00	0	0.00	138.50	1	1,393	0.07%
2023/05/03	1	139.00	0	0.00	138.50	1	1,438	0.07%
2023/05/02	0	0.00	1	137.00	138.50	-1	1,515	-0.07%
2023/04/27	0	135.00	0	0.00	134.50	0	1,551	0.00%
2023/04/26	1	132.00	0	0.00	135.00	1	1,552	0.06%
2023/04/25	1	136.50	0	0.00	133.00	1	1,547	0.06%
2023/04/21	3	140.33	0	0.00	139.00	3	1,536	0.20%
2023/04/19	3	143.00	0	0.00	143.00	3	1,556	0.19%
2023/04/18	2	145.25	0	0.00	145.00	2	1,556	0.13%
2023/04/14	0	0.00	2	147.25	146.50	-2	1,569	-0.13%
2023/04/13	3	145.83	0	0.00	145.00	3	1,577	0.19%
2023/04/12	0	0.00	8	146.56	147.50	-8	1,598	-0.50%
2023/04/10	1	143.00	0	0.00	142.50	1	1,632	0.06%
2023/04/07	1	143.50	2	144.75	144.00	-1	1,632	-0.06%
2023/04/06	2	142.25	1	143.00	142.50	1	1,627	0.06%
2023/03/31	1	142.50	2.1	144.26	142.50	-1.1	1,642	-0.07%
2023/03/30	1	141.50	0	0.00	142.00	1	1,643	0.06%
2023/03/28	4.1	141.27	0	0.00	141.50	4.1	1,664	0.24%
2023/03/27	6.1	143.59	1	144.50	144.00	5.1	1,639	0.31%
2023/03/24	0	0.00	1	147.50	148.00	-1	1,622	-0.06%
2023/03/23	0	0.00	1	143.00	146.00	-1	1,631	-0.06%
2023/03/22	0	0.00	1	149.00	148.00	-1	1,658	-0.06%
2023/03/17	1	146.50	1	147.00	146.00	0	1,862	0.00%
2023/03/16	4	144.38	0	0.00	143.50	4	1,878	0.21%
2023/03/15	0	0.00	2.1	148.01	146.50	-2.1	1,891	-0.11%
2023/03/14	2.1	145.77	0	0.00	145.00	2.1	1,903	0.11%
2023/03/13	2	147.00	0	0.00	148.00	2	1,932	0.10%
2023/03/10	4.1	151.25	0	0.00	149.50	4.1	1,985	0.20%
2023/03/09	2	156.00	0	0.00	154.00	2	1,996	0.10%
2023/03/08	1	157.50	0	0.00	157.50	1	2,003	0.05%
2023/03/07	0	0.00	1	157.00	159.00	-1	2,009	-0.05%
2023/03/06	0.1	156.00	0	0.00	155.50	0.1	1,987	0.00%
2023/03/03	1	153.00	0	0.00	153.00	1	2,006	0.05%
2023/03/02	1	153.50	0	0.00	154.50	1	2,041	0.05%
2023/02/17	0.1	157.50	0	0.00	156.50	0.1	2,516	0.00%
2023/02/15	0	0.00	2	156.00	155.50	-2	2,749	-0.07%
2023/02/10	2.1	154.55	2	155.00	154.50	0.1	2,979	0.00%
2023/02/09	2	158.75	0	0.00	158.00	2	2,982	0.07%
2023/02/07	1	157.50	0	0.00	158.50	1	2,968	0.03%
2023/02/06	2	158.75	0	0.00	158.00	2	3,001	0.07%
2023/02/03	0	0.00	3	159.83	160.50	-3	3,011	-0.10%
2023/02/02	1	156.00	1	157.50	157.00	0	2,963	0.00%
2023/01/31	2	155.00	1	157.50	154.50	1	2,923	0.03%
2023/01/30	0	0.00	1	148.00	150.00	-1	2,889	-0.03%
2023/01/10	1	143.00	1	145.50	143.00	0	3,038	0.00%
2023/01/09	1	143.00	0	0.00	144.00	1	3,079	0.03%
2023/01/04	1	142.50	0	0.00	142.00	1	3,259	0.03%
2023/01/03	0	0.00	1	142.50	144.50	-1	3,316	-0.03%
2022/12/30	1	146.00	2	145.00	144.50	-1	3,348	-0.03%
2022/12/29	1	137.50	0	0.00	140.50	1	3,394	0.03%
2022/12/28	2	143.25	0	0.00	142.50	2	3,414	0.06%
2022/12/23	1	149.00	1	149.50	149.50	0	3,594	0.00%
2022/12/22	0	0.00	1	150.50	152.00	-1	3,687	-0.03%
2022/12/20	2	149.50	3.4	154.00	147.50	-1.4	3,881	-0.04%
2022/12/19	0	0.00	1	157.00	154.00	-1	3,924	-0.03%
2022/12/16	2	158.50	0	0.00	157.50	2	4,009	0.05%
2022/12/14	3	163.67	8.1	163.80	161.50	-5.1	4,039	-0.13%
2022/12/13	6	160.25	4	161.38	161.50	2	4,078	0.05%
2022/12/12	4	163.00	4.1	163.13	161.50	-0.1	4,189	0.00%
2022/12/09	5	159.80	2	157.00	157.50	3	4,154	0.07%
2022/12/08	13	156.85	12	154.46	158.00	1	4,230	0.02%
2022/12/07	1.1	152.05	3	154.50	152.00	-2	4,336	-0.04%
2022/12/06	1.1	158.02	1	161.00	157.50	0.1	4,560	0.00%
2022/12/05	3	161.33	1.1	161.95	161.00	1.9	4,679	0.04%
2022/12/02	5	160.40	5	159.90	160.50	0	4,656	0.00%
2022/11/30	2	154.00	2	155.50	155.50	0	4,587	0.00%
2022/11/28	5	155.20	5	156.00	156.00	0	4,577	0.00%
2022/11/25	0	0.00	2	155.75	154.00	-2	4,636	-0.04%
2022/11/24	1.1	155.86	1	154.50	154.00	0.1	4,728	0.00%
2022/11/23	0	0.00	1	155.00	153.50	-1	4,720	-0.02%
2022/11/22	0	0.00	1	152.00	152.50	-1	4,731	-0.02%
2022/11/21	1	156.50	0	0.00	152.00	1	4,754	0.02%
2022/11/18	5	157.00	4	155.38	155.00	1	4,805	0.02%
2022/11/17	1	153.50	5	153.60	153.50	-4	4,759	-0.08%
2022/11/16	3	143.67	3	145.00	145.50	0	4,683	0.00%
2022/11/15	1	143.00	0	0.00	143.00	1	4,668	0.02%
2022/11/14	6	143.00	0	0.00	145.00	6	4,653	0.13%
2022/11/11	7	147.36	6	146.42	143.00	1	4,581	0.02%
2022/11/10	7	155.57	6	155.33	149.50	1	4,423	0.02%
2022/11/09	2	157.50	1	157.00	156.50	1	4,272	0.02%
2022/11/08	0	0.00	5	158.00	157.00	-5	4,235	-0.12%
2022/11/07	2	155.25	2	158.00	155.00	0	4,268	0.00%
2022/11/04	1	155.00	1	155.00	155.50	0	4,440	0.00%
2022/11/02	1	152.00	0	0.00	154.50	1	4,608	0.02%
2022/11/01	1	152.00	0	0.00	152.00	1	4,708	0.02%
2022/10/25	2	146.00	2	147.50	142.50	0	4,700	0.00%
2022/10/24	0	0.00	1	150.00	147.00	-1	4,710	-0.02%
2022/10/21	2	148.00	2	147.00	147.00	0	4,803	0.00%
2022/10/20	2	153.50	2	151.00	151.00	0	4,895	0.00%
2022/10/19	3	155.00	1	155.50	153.50	2	4,870	0.04%
2022/10/17	1	151.00	2	152.00	152.50	-1	4,892	-0.02%
2022/10/14	18	153.44	16	156.09	151.00	2	4,894	0.04%
2022/10/12	13	167.46	10	165.35	165.50	3	4,911	0.06%
2022/10/11	0	0.00	1	176.50	168.00	-1	5,023	-0.02%
2022/10/07	6	174.83	5	175.50	175.50	1	5,098	0.02%
2022/10/06	3	175.33	3	175.83	176.00	0	5,171	0.00%
2022/10/03	1	163.50	1	168.00	171.00	0	5,563	0.00%
2022/09/30	1	165.50	1	162.50	166.50	0	5,865	0.00%
2022/09/29	0	0.00	1	167.00	168.00	-1	5,992	-0.02%
2022/09/28	5	165.50	5	163.50	159.50	0	5,920	0.00%
2022/09/27	2	168.75	1.1	164.73	165.50	0.9	5,818	0.02%
2022/09/26	2	173.50	4	167.00	166.00	-2	5,764	-0.03%
2022/09/23	2	176.50	0	0.00	173.00	2	5,737	0.03%
2022/09/22	2	178.00	3.1	181.97	181.00	-1.1	5,659	-0.02%
2022/09/21	1	178.50	0	0.00	178.00	1	5,601	0.02%
2022/09/20	3	179.83	3	178.00	178.00	0	5,585	0.00%
2022/09/19	10.1	178.25	10	179.20	179.50	0.1	5,479	0.00%
2022/09/16	1	175.00	2	173.50	172.50	-1	5,348	-0.02%
2022/09/15	10.1	177.11	14	172.82	172.00	-3.9	5,335	-0.07%
2022/09/14	2	178.75	2	180.00	181.50	0	5,220	0.00%
2022/09/13	6	173.00	6	176.33	177.00	0	5,125	0.00%
2022/09/12	1	165.50	1	172.00	167.00	0	4,977	0.00%
2022/09/08	1	157.50	0	0.00	158.00	1	4,894	0.02%
2022/09/06	1	155.50	4	154.88	155.00	-3	4,881	-0.06%
2022/09/02	1	161.50	5	159.70	159.00	-4	4,847	-0.08%
2022/09/01	3	162.50	3	167.00	160.00	0	4,838	0.00%
2022/08/31	5	164.50	2	163.50	166.00	3	4,761	0.06%
2022/08/30	0	0.00	4	161.00	160.50	-4	4,645	-0.09%
2022/08/29	3	158.50	6	155.92	157.00	-3	4,616	-0.06%
2022/08/26	7	160.29	2	158.75	157.50	5	4,581	0.11%
2022/08/25	8	158.19	12	159.67	162.00	-4	4,551	-0.09%
2022/08/24	7	159.14	9	157.67	154.00	-2	4,485	-0.04%
2022/08/23	4	153.75	3	153.50	153.50	1	4,402	0.02%
2022/08/22	2	151.50	2	150.50	148.50	0	4,371	0.00%
2022/08/19	2	154.50	1	154.50	154.50	1	4,350	0.02%
2022/08/17	0	0.00	4	146.50	146.00	-4	4,302	-0.09%
2022/08/16	4	146.63	1	146.50	146.50	3	4,301	0.07%
2022/08/12	0	0.00	2	143.50	148.00	-2	4,306	-0.05%
2022/08/11	7	147.86	2	146.75	145.50	5	4,257	0.12%
2022/08/10	2	161.00	2	161.00	157.00	0	4,070	0.00%
2022/08/09	7	163.43	5	161.30	160.00	2	4,052	0.05%
2022/08/08	9	161.28	9	161.67	163.50	0	3,884	0.00%
2022/08/05	0	0.00	1	153.00	155.00	-1	3,739	-0.03%
2022/08/04	3	150.67	2	151.50	151.00	1	3,714	0.03%
2022/08/03	4	151.75	0	0.00	149.50	4	3,674	0.11%
2022/08/02	2	152.50	1	151.50	154.00	1	3,640	0.03%
2022/07/29	0	0.00	1	152.00	151.50	-1	3,587	-0.03%
2022/07/28	4	150.63	3	149.50	149.50	1	3,544	0.03%
2022/07/27	5	155.40	6	155.17	156.50	-1	3,435	-0.03%
2022/07/26	3	146.67	3	147.00	147.00	0	3,316	0.00%
2022/07/21	1	148.50	1	145.50	149.00	0	3,191	0.00%
2022/07/20	1	151.50	2	151.25	150.50	-1	3,130	-0.03%
2022/07/19	7	146.93	7	146.00	146.00	0	3,039	0.00%
2022/07/18	6	144.75	8	149.69	151.00	-2	2,947	-0.07%
2022/07/15	14	151.96	7	147.93	148.00	7	2,779	0.25%
2022/07/14	1	152.50	7	154.64	156.50	-6	2,634	-0.23%
2022/07/13	14	156.18	14	154.04	153.50	0	2,511	0.00%
2022/07/12	11	150.18	14	152.00	151.00	-3	2,290	-0.13%
2022/07/11	4	150.25	3	151.83	150.00	1	2,051	0.05%
2022/07/08	31	147.39	32.1	148.41	147.00	-1.1	1,886	-0.06%
2022/07/07	8	132.38	8.2	139.16	141.00	-0.2	1,525	-0.01%
2022/07/06	0	0.00	0.1	128.50	128.50	-0.1	1,323	-0.01%
2022/07/05	1	126.00	10	127.00	126.50	-9	1,293	-0.70%
2022/07/04	0.2	128.00	2	130.00	128.50	-1.8	1,267	-0.14%
2022/07/01	9	126.00	1	131.00	125.00	8	1,241	0.64%
2022/06/30	1	128.50	0	0.00	126.00	1	1,203	0.08%
2022/06/28	3	130.33	1	130.50	130.50	2	1,196	0.17%
2022/06/27	15	131.90	15	132.77	132.50	0	1,231	0.00%
2022/06/24	18	130.31	13	133.04	130.00	5	1,232	0.41%
2022/06/23	22	130.41	24	132.06	131.50	-2	1,194	-0.17%
2022/06/22	28	126.52	24	125.08	127.00	4	1,138	0.35%
2022/06/21	0	125.00	10	123.35	125.50	-10	1,112	-0.90%
2022/06/20	3	122.84	0	0.00	121.50	3	1,071	0.28%
2022/06/17	0	0.00	0	132.70	134.50	0	961	0.00%
2022/06/15	0.1	131.00	0	0.00	131.00	0.1	875	0.01%
2022/06/10	0	0.00	1	130.50	132.00	-1	852	-0.12%
2022/06/09	0	0.00	1	130.50	130.50	-1	832	-0.12%
2022/06/06	0	0.00	1	126.00	125.50	-1	793	-0.13%
2022/06/02	0	0.00	0	131.00	131.00	0	790	0.00%
2022/06/01	1	131.50	0	0.00	129.50	1	765	0.13%
2022/05/27	1	126.50	1	126.95	125.00	0	694	0.00%
2022/05/25	3	122.50	3	123.00	120.50	0	636	0.00%
2022/05/24	0	0.00	1	118.50	117.50	-1	608	-0.16%
2022/05/23	1	118.00	1	116.00	117.50	0	593	0.00%
2022/05/20	2	120.75	2.5	119.87	117.00	-0.5	585	-0.08%
2022/05/19	0	0.00	1	112.50	114.50	-1	531	-0.19%
2022/05/18	0	0.00	1	114.00	114.00	-1	527	-0.19%
2022/05/17	1.5	110.40	2	110.50	113.50	-0.6	519	-0.11%
2022/05/16	1	108.00	0	0.00	107.50	1	510	0.20%
2022/04/29	1	104.00	0	0.00	104.00	1	507	0.20%
2022/04/26	0	107.00	0	0.00	106.00	0	510	0.00%
2022/04/19	1	113.50	0	0.00	113.50	1	536	0.19%
2022/04/08	3	122.67	2	122.00	121.50	1	604	0.17%
2022/03/31	1	126.00	0	0.00	123.50	1	707	0.14%
2022/03/30	1	127.00	2	128.49	128.50	-1	704	-0.15%
2022/03/29	1	122.00	2	124.00	125.00	-1	676	-0.15%
2022/03/17	0	0.00	1	117.00	119.00	-1	834	-0.12%
2022/03/16	1	113.49	0	0.00	112.00	1	834	0.12%
2022/03/08	0	117.00	1	115.00	113.50	-1	890	-0.11%
2022/03/07	1	121.50	0	0.00	119.00	1	887	0.11%
2022/03/01	0	0.00	1	125.50	126.00	-1	938	-0.11%
2022/02/25	2	123.75	0	0.00	124.00	2	946	0.21%
2022/01/26	1	123.50	1	124.50	124.00	0	1,320	0.00%
2022/01/25	0	123.00	0	0.00	123.00	0	1,351	0.00%
2022/01/20	1	130.00	2	129.75	130.00	-1	1,425	-0.07%
2022/01/06	1	140.00	0	0.00	140.50	1	1,622	0.06%
2022/01/04	1	140.50	0	0.00	140.50	1	1,600	0.06%
2021/12/28	0	0.00	2	146.50	140.50	-2	1,578	-0.13%
2021/12/27	2	142.50	4	142.00	142.50	-2	1,527	-0.13%
2021/12/24	1	139.50	0	0.00	138.00	1	1,461	0.07%
2021/12/23	0	0.00	8	139.31	137.50	-8	1,444	-0.55%
2021/12/20	7	139.29	1	139.50	141.00	6	1,382	0.43%
2021/12/17	1	139.00	0	0.00	138.50	1	1,375	0.07%
2021/12/16	1	138.50	2.1	140.63	141.00	-1.1	1,423	-0.07%
2021/12/08	0	0.00	1	135.00	137.00	-1	1,335	-0.07%
2021/12/02	1	132.50	0	0.00	131.00	1	1,313	0.08%
2021/12/01	0	0.00	1	134.50	133.00	-1	1,311	-0.08%
2021/11/25	1.1	131.52	0	0.00	130.00	1.1	1,257	0.08%
2021/11/24	0	0.00	1	133.00	132.00	-1	1,256	-0.08%
2021/11/23	1	133.00	1	134.00	129.50	0	1,253	0.00%
2021/11/22	0	0.00	1	133.00	132.50	-1	1,243	-0.08%
2021/11/18	1	135.00	0	0.00	134.50	1	1,247	0.08%
2021/11/17	0	0.00	1	135.50	136.00	-1	1,240	-0.08%
2021/11/15	2	140.00	1	141.50	141.50	1	1,189	0.08%
2021/11/12	3	141.83	2	139.25	136.50	1	1,154	0.09%
2021/11/10	0	0.00	2	132.00	135.00	-2	1,032	-0.19%
2021/11/09	1	128.00	0	0.00	128.00	1	997	0.10%
2021/11/04	0	0.00	3	129.00	128.50	-3	961	-0.31%
2021/11/03	0	0.00	1	125.00	128.00	-1	961	-0.10%
2021/11/02	0	0.00	1	130.00	128.50	-1	943	-0.11%
2021/11/01	0	0.00	1	131.50	134.00	-1	912	-0.11%
2021/10/29	0	0.00	0.1	135.50	134.00	-0.1	893	-0.01%
2021/10/27	4	132.50	5	134.00	135.00	-1	841	-0.12%
2021/10/26	0.1	135.00	0.1	133.00	129.00	0	816	0.00%
2021/10/25	2	130.00	3	132.00	131.00	-1	762	-0.13%
2021/10/22	0	0.00	1	121.50	122.00	-1	734	-0.14%
2021/10/15	1	110.00	0	0.00	110.00	1	757	0.13%
2021/10/12	0	109.00	0	0.00	107.00	0	822	0.00%
2021/10/08	0	0.00	1	111.00	112.00	-1	842	-0.12%
2021/09/24	1	124.50	0	0.00	125.00	1	1,497	0.07%
2021/09/23	1	125.50	2	126.25	124.50	-1	1,555	-0.06%
2021/09/15	1	115.00	0	0.00	115.00	1	1,836	0.05%
2021/09/02	0	0.00	3	119.00	118.50	-3	1,992	-0.15%
2021/08/26	0.1	122.00	0	0.00	119.50	0.1	1,998	0.00%
2021/08/18	0	0.00	0.2	115.50	120.00	-0.2	1,976	-0.01%
2021/08/13	0	0.00	1	126.50	120.50	-1	1,955	-0.05%
2021/08/10	0	0.00	0.1	132.00	129.00	-0.1	1,941	0.00%
2021/08/09	1	130.00	0	0.00	130.00	1	1,941	0.05%
2021/08/06	1	135.00	0	0.00	135.50	1	1,940	0.05%
2021/08/05	1	136.50	1	136.50	135.00	0	1,946	0.00%
2021/08/04	1	135.00	0	0.00	135.00	1	1,971	0.05%
2021/07/27	3	145.00	5	140.00	140.00	-2	1,954	-0.10%
2021/07/26	1	147.00	1	147.00	146.50	0	1,948	0.00%
2021/07/23	0	0.00	2	149.25	145.00	-2	1,932	-0.10%
2021/07/22	2	145.50	2	145.00	146.00	0	1,905	0.00%
2021/07/21	4	144.00	0	0.00	142.00	4	1,877	0.21%
2021/07/20	1	142.00	0	0.00	142.00	1	1,855	0.05%
2021/07/19	0	0.00	1	147.50	145.00	-1	1,834	-0.05%
2021/07/16	0	0.00	2	147.25	146.50	-2	1,824	-0.11%
2021/07/15	1	145.00	1	144.50	144.50	0	1,806	0.00%
2021/07/14	1	142.50	0	0.00	142.00	1	1,785	0.06%
2021/07/13	5	146.60	2	149.25	141.00	3	1,760	0.17%
2021/07/12	6	145.00	6	149.83	150.00	0	1,699	0.00%
2021/07/09	2	142.75	5.1	144.10	144.50	-3.1	1,611	-0.19%
2021/07/08	4.2	143.02	3	143.67	141.50	1.2	1,566	0.08%
2021/07/07	1.1	141.18	1	143.00	144.00	0.1	1,485	0.01%
2021/07/06	2.1	141.00	0.2	142.40	139.00	1.9	1,430	0.13%
2021/07/05	2.1	143.07	1	144.00	144.00	1.1	1,413	0.08%
2021/07/02	3	136.83	6	134.17	139.00	-3	1,304	-0.23%
2021/07/01	2	132.00	5	133.60	129.50	-3	1,255	-0.24%
2021/06/30	11	133.73	6	134.92	134.00	5	1,249	0.40%
2021/06/29	3	132.50	2	132.00	134.00	1	1,209	0.08%
2021/06/28	6	132.42	8	132.75	131.50	-2	1,178	-0.17%
2021/06/25	3	129.33	3	129.67	129.00	0	1,177	0.00%
2021/06/24	9	125.33	7	127.07	126.50	2	1,197	0.17%
2021/06/23	4	123.13	7	122.21	127.50	-3	1,063	-0.28%
2021/06/22	1.1	117.05	0	0.00	116.00	1.1	935	0.12%
2021/06/18	0	0.00	1	113.50	111.00	-1	906	-0.11%
2021/06/17	1	113.50	0	0.00	112.50	1	904	0.11%
2021/06/09	0	0.00	4	110.00	109.00	-4	955	-0.42%
2021/06/03	0	0.00	1	105.50	104.50	-1	963	-0.10%
2021/06/01	2	107.50	0	0.00	107.50	2	975	0.21%
2021/05/26	0	0.00	1	102.50	102.50	-1	1,001	-0.10%
2021/05/24	1	103.00	0	0.00	103.00	1	1,029	0.10%
2021/05/20	1	98.00	0	0.00	98.30	1	1,079	0.09%
2021/05/13	0	0.00	2	105.50	103.50	-2	1,118	-0.18%
2021/05/04	1	101.00	3	100.00	101.50	-2	1,549	-0.13%
2021/05/03	1	109.50	0	0.00	107.00	1	1,551	0.06%
2021/04/26	1	114.50	0	0.00	114.50	1	2,274	0.04%
2021/04/19	0	0.00	4	114.50	115.00	-4	2,614	-0.15%
2021/04/14	1	114.00	0	0.00	114.50	1	2,882	0.03%
2021/04/09	1	122.50	1	119.50	118.50	0	3,044	0.00%
2021/04/08	0	0.00	1	122.00	122.00	-1	3,034	-0.03%
2021/04/07	0	0.00	1	122.00	122.00	-1	3,036	-0.03%
2021/03/31	2	120.00	0	0.00	119.00	2	3,000	0.07%
2021/03/30	15	123.20	0	0.00	121.00	15	2,995	0.50%
2021/03/29	9	119.22	8	121.63	122.50	1	2,945	0.03%
2021/03/22	1	115.00	0	0.00	115.00	1	2,951	0.03%
2021/03/19	1	115.00	1	116.00	115.00	0	3,017	0.00%
2021/03/18	1	114.50	0	0.00	115.00	1	3,015	0.03%
2021/03/17	0	0.00	1	116.00	114.50	-1	3,091	-0.03%
2021/03/15	0	0.00	2	114.50	114.50	-2	3,163	-0.06%
2021/03/11	0	0.00	2	112.00	111.50	-2	3,420	-0.06%
2021/03/09	2	108.00	3	108.17	108.00	-1	3,537	-0.03%
2021/03/08	3	109.33	0	0.00	109.00	3	3,594	0.08%
2021/03/02	0	0.00	1	116.00	112.00	-1	4,683	-0.02%
2021/02/26	0	0.00	1	114.00	114.00	-1	4,875	-0.02%
2021/02/25	1	115.00	0	0.00	115.00	1	4,889	0.02%
2021/02/23	1	119.50	1	119.50	119.50	0	4,926	0.00%
2021/02/22	0	0.00	2	118.00	117.00	-2	4,933	-0.04%
2021/02/19	1	117.50	0	0.00	117.50	1	4,944	0.02%
2021/02/18	2	114.50	2	114.00	117.00	0	4,964	0.00%
2021/02/17	0	0.00	3	112.17	114.50	-3	4,996	-0.06%
2021/02/05	0	0.00	1	112.00	111.50	-1	5,052	-0.02%
2021/02/04	1	111.00	0	0.00	111.50	1	5,312	0.02%
2021/02/03	0	0.00	1	114.00	112.50	-1	5,550	-0.02%
2021/02/02	2	112.50	2	112.50	112.50	0	5,659	0.00%
2021/02/01	0	0.00	12	110.79	111.00	-12	5,646	-0.21%
2021/01/29	6	114.67	6	115.08	113.50	0	5,620	0.00%
2021/01/28	3	121.00	5	120.60	119.00	-2	5,549	-0.04%
2021/01/27	25	121.42	11	121.14	120.00	14	5,475	0.26%
2021/01/26	12	119.08	10.1	117.50	116.50	2	5,304	0.04%
2021/01/25	2	113.00	2.1	113.78	113.00	-0.1	5,175	0.00%
2021/01/22	0	0.00	3	116.00	115.50	-3	5,148	-0.06%
2021/01/21	10	114.60	9	115.00	114.50	1	5,114	0.02%
2021/01/20	4	116.13	1	124.00	115.00	3	5,043	0.06%
2021/01/19	39	130.92	38	132.26	125.00	1	4,890	0.02%
2021/01/18	9	122.50	19	123.66	127.50	-10	4,405	-0.23%
2021/01/15	6	117.17	6	117.00	116.00	0	4,220	0.00%
2021/01/14	4	110.38	4	111.00	112.50	0	4,110	0.00%
2021/01/13	2	112.50	0	0.00	113.00	2	4,082	0.05%
2021/01/12	0	0.00	2	113.00	111.50	-2	4,079	-0.05%
2021/01/11	1	114.50	2	117.75	114.50	-1	4,055	-0.02%
2021/01/08	20	121.98	9	123.33	116.50	11	4,027	0.27%
2021/01/07	9	115.94	12	116.96	118.00	-3	3,864	-0.08%
2021/01/06	2	111.00	2	110.75	110.00	0	3,801	0.00%
2021/01/05	2	116.00	0	0.00	115.00	2	3,763	0.05%
2021/01/04	8	117.13	7	117.14	120.00	1	3,717	0.03%
2020/12/31	0	0.00	2	114.25	114.00	-2	3,632	-0.06%
2020/12/30	2	113.00	0	0.00	111.50	2	3,637	0.05%
2020/12/29	0	0.00	1	113.00	113.50	-1	3,627	-0.03%
2020/12/28	1	112.50	0	0.00	111.50	1	3,661	0.03%
2020/12/25	2	110.00	2	110.25	110.50	0	3,696	0.00%
2020/12/23	1	105.50	2	106.50	108.50	-1	3,676	-0.03%
2020/12/22	1	109.00	1	110.00	104.50	0	3,662	0.00%
2020/12/21	0	0.00	1	106.50	107.00	-1	3,635	-0.03%
2020/12/18	0	0.00	2	110.00	108.00	-2	3,595	-0.06%
2020/12/17	0	0.00	1	111.50	112.50	-1	3,575	-0.03%
2020/12/16	0	0.00	1	112.00	112.50	-1	3,551	-0.03%
2020/12/15	13	113.12	2	116.25	109.00	11	3,524	0.31%
2020/12/14	1	111.00	2	113.00	111.50	-1	3,453	-0.03%
2020/12/11	4	111.88	5	112.90	111.00	-1	3,427	-0.03%
2020/12/10	1	113.50	1	114.50	112.00	0	3,340	0.00%
2020/12/09	0	0.00	7	112.64	112.50	-7	3,276	-0.21%
2020/12/08	15	115.33	4	116.75	112.50	11	3,241	0.34%
2020/12/07	4	118.00	4	116.00	116.00	0	3,144	0.00%
2020/12/04	4	111.75	3	114.00	112.50	1	2,970	0.03%
2020/12/03	1	112.50	2	115.00	112.00	-1	2,911	-0.03%
2020/12/02	3	117.00	11	114.45	116.50	-8	2,837	-0.28%
2020/12/01	14	117.39	10	116.55	114.50	4	2,768	0.14%
2020/11/30	14	116.32	8	116.31	113.00	6	2,552	0.24%
2020/11/27	9	113.11	13	114.58	119.50	-4	2,310	-0.17%
2020/11/26	20	109.60	15	110.47	109.00	5	2,053	0.24%
2020/11/25	7	103.29	14	103.75	105.50	-7	1,645	-0.43%
2020/11/24	3	97.00	0	0.00	96.00	3	1,440	0.21%
2020/11/23	3	98.67	6	98.28	98.30	-3	1,417	-0.21%
2020/11/20	2	97.85	2	98.65	98.50	0	1,380	0.00%
2020/11/19	2	96.85	3	97.50	98.90	-1	1,345	-0.07%
2020/11/18	4	97.50	0	0.00	95.40	4	1,308	0.31%
2020/11/17	0	0.00	1	96.00	96.30	-1	1,279	-0.08%
2020/11/16	2	97.55	3	96.77	96.60	-1	1,250	-0.08%
2020/11/13	5	98.22	15	97.21	97.50	-10	1,200	-0.83%
2020/11/12	49	100.81	36	101.29	97.30	13	1,129	1.15%
2020/11/11	11	97.18	10	99.48	100.50	1	863	0.12%
2020/11/10	0	0.00	4.1	89.37	91.70	-4.1	617	-0.67%
2020/11/09	1	83.20	1	83.40	83.40	0	487	0.00%
2020/10/29	0	0.00	2	79.60	80.50	-2	499	-0.40%
2020/10/28	3	81.00	0	0.00	80.00	3	496	0.60%
2020/10/27	1	82.10	0	0.00	82.20	1	494	0.20%
2020/10/23	0	0.00	2.1	83.40	83.30	-2.1	500	-0.42%
2020/10/22	2	82.60	0	0.00	82.60	2	506	0.40%
2020/10/21	1	83.80	2	84.90	83.60	-1	509	-0.20%
2020/10/20	1	84.30	2	85.00	84.50	-1	511	-0.20%
2020/10/15	1	82.50	0	0.00	82.00	1	500	0.20%
2020/10/14	0	0.00	1	86.30	83.50	-1	502	-0.20%
2020/10/13	0	0.00	1	82.80	84.40	-1	489	-0.20%
2020/10/12	0	0.00	1	83.00	83.70	-1	482	-0.21%
2020/10/08	2	85.30	2	84.25	83.40	0	479	0.00%
2020/10/07	0	0.00	2	84.00	84.60	-2	464	-0.43%
2020/10/06	1	82.30	2	81.95	82.30	-1	447	-0.22%
2020/10/05	3	82.60	3.1	82.31	82.70	-0.1	441	-0.01%
2020/09/30	0	0.00	6.2	78.39	80.00	-6.2	377	-1.64%
2020/09/29	0	0.00	1.2	76.06	75.10	-1.2	331	-0.35%
2020/09/28	0	0.00	3	74.70	74.50	-3	325	-0.92%
2020/09/24	1	72.70	0	0.00	72.80	1	328	0.30%
2020/09/21	1	74.50	1	74.20	74.10	0	338	0.00%
2020/09/16	0	0.00	2	75.60	74.70	-2	368	-0.54%
2020/09/11	1	73.70	0	0.00	73.50	1	397	0.25%
2020/09/10	0	0.00	2	75.40	74.10	-2	407	-0.49%
2020/09/01	1	74.60	2	75.50	75.70	-1	605	-0.17%
2020/08/31	1	75.30	0	0.00	75.20	1	641	0.16%
2020/08/27	1	74.20	0	0.00	73.70	1	694	0.14%
2020/08/26	0	0.00	1	74.60	74.50	-1	700	-0.14%
2020/08/24	0	0.00	1	72.00	72.20	-1	716	-0.14%
2020/08/21	0	0.00	2	75.20	75.40	-2	724	-0.28%
2020/08/20	4	74.38	2	74.90	73.50	2	730	0.27%
2020/08/19	1	76.00	2	77.40	76.50	-1	742	-0.13%
2020/08/17	0	0.00	2	77.80	77.80	-2	762	-0.26%
2020/08/12	0	0.00	1	74.70	75.20	-1	897	-0.11%
2020/08/11	1	74.10	1	74.30	73.90	0	906	0.00%
2020/08/10	1	74.00	0	0.00	74.50	1	924	0.11%
2020/08/07	1	75.90	0	0.00	75.40	1	963	0.10%
2020/08/05	2	76.65	0	0.00	77.00	2	1,172	0.17%
2020/08/04	3	75.53	0	0.00	75.60	3	1,208	0.25%
2020/07/30	0	0.00	1	75.60	76.90	-1	1,234	-0.08%
2020/07/28	1	72.00	0	0.00	72.00	1	1,234	0.08%
2020/07/27	2	74.30	0	0.00	74.00	2	1,238	0.16%
2020/07/20	3	77.87	0	0.00	77.90	3	1,238	0.24%
2020/07/17	1	80.20	0	0.00	80.20	1	1,231	0.08%
2020/07/15	2	82.15	0	0.00	81.50	2	1,244	0.16%
2020/07/14	3	83.50	0	0.00	82.60	3	1,246	0.24%
2020/07/13	0	0.00	4	85.68	84.90	-4	1,246	-0.32%
2020/07/09	2	83.10	0	0.00	82.90	2	1,247	0.16%
2020/07/06	0	0.00	3	84.70	84.70	-3	1,319	-0.23%
2020/07/03	2	84.30	1	85.40	84.00	1	1,342	0.07%
2020/07/02	0	0.00	3	85.23	85.00	-3	1,343	-0.22%
2020/06/29	2	82.25	0	0.00	81.70	2	1,337	0.15%
2020/06/24	1	83.30	0	0.00	83.70	1	1,330	0.08%
2020/06/23	2	85.00	0	0.00	84.50	2	1,320	0.15%
2020/06/22	1	86.00	0	0.00	85.20	1	1,315	0.08%
2020/06/19	1	86.60	1	87.90	86.60	0	1,315	0.00%
2020/06/18	2	87.60	0	0.00	87.30	2	1,300	0.15%
2020/06/17	1	88.00	0	0.00	88.00	1	1,297	0.08%
2020/06/16	0	0.00	3	88.30	88.10	-3	1,292	-0.23%
2020/06/15	2	86.50	0	0.00	85.40	2	1,290	0.16%
2020/06/12	4	88.05	2	88.95	89.50	2	1,278	0.16%
2020/06/11	0	0.00	1	93.50	90.70	-1	1,272	-0.08%
2020/06/10	0	0.00	2	91.15	91.50	-2	1,236	-0.16%
2020/06/09	0	0.00	2	89.90	90.00	-2	1,236	-0.16%
2020/06/08	2	94.25	6	92.67	91.90	-4	1,228	-0.33%
2020/06/05	4	88.83	3	89.40	90.00	1	1,158	0.09%
2020/06/04	0	0.00	1	89.50	87.90	-1	1,125	-0.09%
2020/06/03	1	85.20	1	85.80	85.80	0	1,091	0.00%
2020/06/01	1	84.70	0	0.00	85.60	1	1,071	0.09%
2020/05/28	2	85.00	0	0.00	83.10	2	1,068	0.19%
2020/05/26	1	85.30	0	0.00	85.10	1	1,062	0.09%
2020/05/25	0	0.00	3	86.30	86.50	-3	1,045	-0.29%
2020/05/22	1	86.50	0	0.00	86.80	1	1,041	0.10%
2020/05/21	7	90.53	5	89.68	88.90	2	1,026	0.19%
2020/05/20	3	86.73	3	86.93	87.00	0	950	0.00%
2020/05/19	2	82.45	1	83.20	82.50	1	899	0.11%
2020/05/18	0	0.00	3	82.80	81.70	-3	889	-0.34%
2020/05/15	2	83.20	3	84.03	83.80	-1	881	-0.11%
2020/05/14	1	84.80	2	84.00	82.90	-1	863	-0.12%
2020/05/13	4	87.53	1	90.50	86.00	3	823	0.36%
2020/05/12	1	86.10	11	85.41	86.40	-10	711	-1.41%
2020/05/11	0	0.00	3	77.70	78.60	-3	622	-0.48%
2020/05/08	6	72.83	5	75.00	73.50	1	590	0.17%
2020/05/07	0	0.00	1	71.40	71.40	-1	580	-0.17%
2020/05/04	0	0.00	1	70.30	70.20	-1	590	-0.17%
2020/04/30	6	71.92	2	71.90	72.00	4	596	0.67%
2020/04/29	1	70.70	2	70.90	71.00	-1	601	-0.17%
2020/04/22	0	0.00	1	63.80	64.60	-1	678	-0.15%
2020/04/21	1	65.00	0	0.00	64.60	1	700	0.14%
2020/04/20	2	68.00	0	0.00	67.50	2	773	0.26%
2020/04/17	0	0.00	2	68.80	68.00	-2	781	-0.26%
2020/04/15	2	69.40	0	0.00	69.10	2	779	0.26%
2020/04/13	1	68.00	0	0.00	68.00	1	797	0.13%
2020/04/10	0	0.00	4	67.70	68.30	-4	776	-0.51%
2020/04/09	4	63.95	0	0.00	63.10	4	774	0.52%
2020/04/08	1	62.50	5	65.30	67.10	-4	759	-0.53%
2020/04/01	1	59.10	0	0.00	59.00	1	777	0.13%
2020/03/31	1	60.20	0	0.00	60.20	1	779	0.13%
2020/03/20	0	0.00	1	59.10	57.20	-1	818	-0.12%
2020/03/17	2	59.80	0	0.00	59.80	2	802	0.25%
2020/03/13	1	63.10	0	0.00	67.00	1	789	0.13%
2020/03/11	2	76.05	0	0.00	74.40	2	767	0.26%
2020/03/09	3	76.43	0	0.00	76.10	3	756	0.40%
2020/03/06	1	80.20	0	0.00	79.80	1	751	0.13%
2020/03/04	2	80.90	0	0.00	81.10	2	748	0.27%
2020/03/03	0	0.00	2	82.80	82.70	-2	741	-0.27%
2020/03/02	1	79.30	0	0.00	78.50	1	730	0.14%
2020/02/25	1	84.70	0	0.00	85.20	1	709	0.14%
2020/02/19	1	89.30	0	0.00	88.90	1	699	0.14%
2020/02/18	1	88.50	0	0.00	88.30	1	696	0.14%
2020/02/12	1	91.50	0	0.00	91.40	1	686	0.15%
2020/02/06	0	0.00	1	92.90	93.00	-1	648	-0.15%
2020/02/03	2	90.90	0	0.00	92.00	2	623	0.32%
2020/01/31	1	92.00	1	94.10	93.60	0	607	0.00%
2020/01/30	1	89.80	1	91.90	90.20	0	583	0.00%
2020/01/17	3	97.70	2	97.40	97.70	1	550	0.18%
2020/01/16	2	98.85	1	100.50	99.20	1	542	0.18%
2020/01/14	4	99.90	4	96.80	97.40	0	485	0.00%
2020/01/10	1	91.40	4	91.15	91.40	-3	391	-0.77%
2020/01/03	2	91.60	0	0.00	89.90	2	322	0.62%
2019/12/30	0	0.00	1	89.20	89.50	-1	257	-0.39%
2019/12/26	0	0.00	1	83.80	84.70	-1	226	-0.44%
2019/12/24	1	84.00	0	0.00	82.50	1	217	0.46%
2019/12/17	0	0.00	4	80.78	82.70	-4	184	-2.17%
2019/12/16	0	0.00	2	77.55	78.60	-2	157	-1.27%
2019/12/10	1	76.10	1	76.90	76.10	0	151	0.00%
2019/12/09	1	76.50	3	77.13	76.50	-2	152	-1.31%
2019/12/05	0	0.00	1	74.50	74.50	-1	147	-0.68%
2019/12/02	1	73.30	0	0.00	73.10	1	151	0.66%
2019/11/26	1	74.20	0	0.00	74.30	1	153	0.65%
2019/11/18	1	75.80	0	0.00	75.70	1	186	0.54%
2019/11/13	0	0.00	1	76.80	77.20	-1	184	-0.54%
2019/11/12	0	0.00	1	75.90	75.50	-1	181	-0.55%
2019/11/08	1	76.40	0	0.00	76.70	1	182	0.55%
2019/11/07	1	75.90	0	0.00	75.80	1	181	0.55%
2019/11/06	1	75.70	0	0.00	75.50	1	179	0.56%
2019/11/05	0	0.00	1	76.40	76.50	-1	178	-0.56%
2019/10/31	1	75.10	0	0.00	74.70	1	178	0.56%
2019/10/29	1	75.00	1	75.60	74.80	0	176	0.00%
2019/10/22	0	0.00	1	76.00	76.10	-1	172	-0.58%
2019/10/15	0	0.00	1	73.50	73.90	-1	165	-0.61%
2019/10/01	0	0.00	5	73.00	73.00	-5	178	-2.79%
2019/09/25	1	74.30	0	0.00	74.30	1	203	0.49%
2019/09/23	5	75.50	0	0.00	75.20	5	206	2.42%
2019/09/17	0	0.00	1	73.40	73.30	-1	204	-0.49%
2019/09/05	1	72.60	0	0.00	72.60	1	214	0.47%
2019/08/26	1	74.40	6	74.50	75.00	-5	215	-2.32%
2019/08/19	0	0.00	4	73.80	74.10	-4	194	-2.06%
2019/08/16	4	73.00	0	0.00	73.20	4	194	2.05%
2019/08/14	1	73.80	0	0.00	73.10	1	197	0.51%
2019/07/26	0	0.00	1	79.20	79.30	-1	247	-0.40%
2019/07/24	1	78.90	0	0.00	78.90	1	244	0.41%
2019/07/02	0	0.00	1	76.90	79.00	-1	241	-0.41%
2019/07/01	1	76.10	0	0.00	75.90	1	232	0.43%
2019/06/13	2	75.35	3	76.27	77.30	-1	258	-0.39%
2019/05/20	1	71.20	0	0.00	71.10	1	302	0.33%
2019/05/13	2	74.50	0	0.00	73.70	2	346	0.58%
2019/05/09	1	79.40	0	0.00	79.30	1	338	0.30%
2019/05/08	2	81.25	0	0.00	79.20	2	336	0.59%
2019/04/30	1	86.50	0	0.00	86.40	1	356	0.28%
2019/04/29	1	87.60	0	0.00	86.00	1	366	0.27%
2019/04/16	1	87.90	0	0.00	88.00	1	493	0.20%
2019/04/11	0	0.00	2	89.95	88.80	-2	500	-0.40%
2019/03/26	1	87.10	0	0.00	87.60	1	502	0.20%
2019/03/25	1	87.50	0	0.00	87.00	1	509	0.20%
2019/03/20	2	88.95	0	0.00	89.10	2	591	0.34%
2019/03/15	1	90.30	1	90.00	90.40	0	618	0.00%
2019/03/08	1	90.20	0	0.00	89.60	1	667	0.15%
2019/02/27	0	0.00	1	95.10	96.00	-1	705	-0.14%
2019/02/26	1	96.60	0	0.00	96.60	1	704	0.14%
2019/02/25	2	96.60	1	97.30	97.50	1	703	0.14%
2019/02/21	0	0.00	2	95.30	95.40	-2	696	-0.29%
2019/02/15	1	94.10	0	0.00	93.40	1	688	0.15%
2019/02/14	0	0.00	1	95.40	95.20	-1	685	-0.15%
2019/02/12	1	89.90	1	90.70	90.00	0	667	0.00%
2019/01/24	2	91.70	0	0.00	92.60	2	662	0.30%
2019/01/15	1	90.70	1	91.80	90.00	0	600	0.00%
2019/01/14	5	89.50	0	0.00	87.90	5	580	0.86%
2019/01/11	0	0.00	2	89.50	87.20	-2	572	-0.35%
2019/01/10	0	0.00	2	85.45	86.00	-2	547	-0.37%
2019/01/09	0	0.00	1	83.70	83.20	-1	540	-0.19%
2019/01/08	0	0.00	2	82.90	83.00	-2	540	-0.37%
2019/01/07	2	81.20	0	0.00	82.70	2	539	0.37%
2018/12/27	1	82.20	0	0.00	82.00	1	564	0.18%
2018/12/25	1	82.70	0	0.00	82.30	1	567	0.18%
2018/12/18	1	86.50	0	0.00	86.50	1	552	0.18%
2018/12/17	0	0.00	1	87.80	88.20	-1	546	-0.18%
2018/12/13	0	0.00	6	86.85	88.00	-6	512	-1.17%
2018/12/12	1	84.60	3	83.33	84.90	-2	459	-0.44%
2018/12/11	2	80.00	0	0.00	80.00	2	434	0.46%
2018/12/05	0	0.00	1	80.00	81.60	-1	430	-0.23%
2018/12/04	0	0.00	5	81.08	82.80	-5	443	-1.13%
2018/12/03	2	79.00	2	78.35	79.00	0	437	0.00%
2018/11/30	0	0.00	3	76.90	73.10	-3	423	-0.71%
2018/11/29	3	76.17	0	0.00	75.10	3	398	0.75%
2018/11/21	0	0.00	5	72.58	72.50	-5	394	-1.27%
2018/11/19	5	74.00	0	0.00	72.90	5	418	1.20%
2018/11/15	1	72.30	0	0.00	71.30	1	428	0.23%
2018/11/13	2	73.40	0	0.00	73.30	2	428	0.47%
2018/11/12	2	75.20	0	0.00	74.00	2	433	0.46%
2018/11/05	7	83.07	0	0.00	83.00	7	483	1.45%
2018/10/31	0	0.00	1	78.40	79.00	-1	509	-0.20%
2018/10/24	2	77.05	0	0.00	76.70	2	507	0.39%
2018/10/15	1	80.50	0	0.00	81.30	1	492	0.20%
2018/10/01	1	95.00	0	0.00	95.40	1	442	0.23%
2018/09/07	0	0.00	5	100.00	100.00	-5	400	-1.25%
2018/08/13	1	120.00	0	0.00	120.00	1	287	0.35%
2018/08/10	3	127.67	0	0.00	125.50	3	273	1.10%
2018/08/07	5	136.50	0	0.00	136.50	5	197	2.54%
2018/08/02	1	136.50	0	0.00	136.50	1	197	0.51%
2018/06/27	1	140.00	0	0.00	138.50	1	257	0.39%
2018/06/07	1	145.00	1	146.50	148.50	0	275	0.00%
2018/05/10	0	0.00	5	142.00	141.00	-5	341	-1.46%
2018/05/03	2	139.50	0	0.00	139.50	2	336	0.59%
2018/04/30	3	140.50	0	0.00	139.50	3	338	0.89%
2018/04/16	3	150.50	4	151.88	155.00	-1	310	-0.32%
2018/04/12	0	0.00	1	149.00	149.00	-1	308	-0.32%
2018/04/10	1	147.50	0	0.00	146.00	1	311	0.32%
2018/04/03	1	148.50	1	149.50	148.50	0	312	0.00%
2018/04/02	1	146.50	4	146.38	148.00	-3	306	-0.98%
2018/03/31	1	143.50	0	0.00	143.00	1	299	0.33%
2018/03/29	0	0.00	1	142.50	143.50	-1	299	-0.33%
2018/03/06	1	144.50	0	0.00	144.50	1	328	0.30%
2018/03/05	1	143.50	1	144.00	142.50	0	327	0.00%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/01/26	0	0.00	1	156.00	156.00	-1	334	-0.30%
2018/01/24	1	156.00	0	0.00	156.50	1	338	0.30%
2018/01/19	1	156.00	0	0.00	156.00	1	349	0.29%
2018/01/17	1	157.00	0	160.00	157.00	1	359	0.27%
2018/01/16	0	0.00	1	158.50	158.50	-1	364	-0.27%
2018/01/12	1	155.50	0	0.00	155.50	1	367	0.27%
2018/01/11	0	0.00	1	157.50	156.50	-1	371	-0.27%
2018/01/09	0	0.00	1	157.00	157.00	-1	382	-0.26%
2018/01/08	0	0.00	3	154.67	154.50	-3	374	-0.80%
2018/01/05	1	152.50	0	0.00	153.50	1	380	0.26%
2018/01/02	0	0.00	1	154.50	154.00	-1	402	-0.25%