胡連 (6279)-元富-松德券商分點個股進出

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
159.5
漲跌
▼1.0
漲幅
-0.62%
成交量
280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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/17	0	0.00	0.5	160.57	159.50	-0.5	840	-0.06%
2024/05/16	0	0.00	36.9	161.01	160.50	-36.9	857	-4.30%
2024/05/15	36	160.00	2.5	160.09	160.00	33.5	872	3.84%
2024/05/14	0	0.00	1.2	160.22	158.50	-1.2	872	-0.14%
2024/05/13	0	0.00	2	158.92	158.50	-2	873	-0.23%
2024/05/10	6.9	161.34	1	161.00	160.50	5.9	868	0.68%
2024/05/09	0.1	155.84	0	0.00	156.50	0.1	844	0.01%
2024/05/07	0	0.00	0.4	155.82	152.50	-0.4	840	-0.05%
2024/05/06	0.4	154.50	0	0.00	155.00	0.4	837	0.05%
2024/05/02	1	155.50	0	0.00	155.50	1	840	0.12%
2024/04/30	1	156.50	1	155.50	155.50	0	840	0.00%
2024/04/29	28	154.61	0	0.00	155.50	28	840	3.33%
2024/04/25	0	0.00	0.1	152.50	152.00	-0.1	838	-0.01%
2024/04/24	0.1	151.00	0	0.00	151.50	0.1	840	0.01%
2024/04/23	0	151.50	0.7	150.67	150.50	-0.7	851	-0.09%
2024/04/22	0.1	147.50	0	149.88	150.00	0.1	851	0.01%
2024/04/19	0.7	148.57	0	0.00	148.50	0.7	846	0.08%
2024/04/18	0.1	151.50	1.2	151.50	151.00	-1.1	837	-0.13%
2024/04/17	0.2	150.50	0	0.00	152.00	0.2	836	0.02%
2024/04/15	0	0.00	1.6	155.65	154.00	-1.6	827	-0.19%
2024/04/11	1	157.00	0	159.00	157.00	1	814	0.12%
2024/04/10	0	161.00	0	0.00	160.50	0	801	0.00%
2024/04/09	4	161.00	0	0.00	160.50	4	798	0.50%
2024/04/08	13	164.54	0	0.00	164.50	13	779	1.67%
2024/04/03	1	170.00	0.5	170.80	169.50	0.5	771	0.07%
2024/04/02	0.5	173.00	5.6	169.82	169.00	-5.1	778	-0.66%
2024/04/01	0.6	171.50	0	171.50	170.00	0.6	760	0.08%
2024/03/29	0.1	164.44	0	0.00	167.50	0.1	702	0.01%
2024/03/28	0	166.50	1	167.50	165.50	-1	691	-0.14%
2024/03/26	0	162.00	0	0.00	161.00	0	679	0.01%
2024/03/20	0	162.00	0	0.00	161.50	0	674	0.00%
2024/03/19	3	163.00	1.5	163.16	163.00	1.5	671	0.23%
2024/03/18	1.5	164.61	0	0.00	166.00	1.5	658	0.22%
2024/03/15	0	0.00	2.7	163.69	163.00	-2.7	655	-0.42%
2024/03/14	2.7	164.50	0.6	165.08	164.50	2.1	654	0.31%
2024/03/13	1.1	170.86	6.4	169.97	170.50	-5.3	644	-0.83%
2024/03/12	3.6	164.90	4	165.00	167.00	-0.4	606	-0.06%
2024/03/11	0.5	161.00	6.4	161.36	160.00	-5.9	594	-0.99%
2024/03/08	7	161.60	1.5	164.52	161.00	5.5	598	0.91%
2024/03/07	1.4	167.89	0	0.00	168.50	1.4	585	0.23%
2024/03/06	0.1	168.09	1	170.50	169.50	-0.9	575	-0.15%
2024/03/05	3.3	166.96	5.4	167.61	167.50	-2.1	553	-0.38%
2024/03/04	2.4	166.07	4	167.75	166.50	-1.6	543	-0.30%
2024/03/01	4.2	166.72	10	165.50	167.50	-5.8	536	-1.07%
2024/02/29	11.6	166.95	6	168.00	167.50	5.6	530	1.05%
2024/02/27	3.4	157.34	2.1	158.50	159.50	1.4	458	0.30%
2024/02/26	0.8	157.25	0	0.00	157.50	0.8	462	0.17%
2024/02/23	0.1	157.50	2.6	157.99	156.50	-2.6	463	-0.56%
2024/02/22	2.6	158.88	0	0.00	159.00	2.6	469	0.55%
2024/02/21	0.7	158.50	0	0.00	159.00	0.7	468	0.15%
2024/02/20	0	158.50	11.4	158.88	157.00	-11.3	470	-2.41%
2024/02/19	5.9	160.10	1	160.00	160.50	4.9	471	1.04%
2024/02/16	4.8	158.45	0.1	159.50	159.00	4.7	457	1.03%
2024/02/15	1.4	152.21	0	0.00	154.50	1.4	442	0.32%
2024/02/05	0.1	150.00	2	150.00	150.50	-1.9	443	-0.43%
2024/01/31	0	0.00	0.5	151.00	150.00	-0.5	508	-0.10%
2024/01/26	0	0.00	0	152.50	151.50	0	542	0.00%
2024/01/25	0	0.00	1	154.01	152.00	-1	559	-0.18%
2024/01/23	0	0.00	1.1	152.63	152.50	-1.1	581	-0.19%
2024/01/22	0	0.00	0.8	154.96	153.00	-0.8	596	-0.13%
2024/01/19	0	154.50	0.3	154.50	154.00	-0.3	604	-0.05%
2024/01/18	0.4	155.36	1	156.50	154.50	-0.6	606	-0.09%
2024/01/17	1.8	155.06	0	0.00	156.00	1.8	605	0.30%
2024/01/16	1.1	152.52	0	153.00	152.50	1	597	0.17%
2024/01/12	0	0.00	1	153.84	151.50	-1	606	-0.16%
2024/01/10	0	0.00	1.2	154.84	152.50	-1.2	630	-0.19%
2024/01/09	0.3	154.50	1.1	156.12	154.50	-0.7	633	-0.11%
2024/01/08	2	158.57	4	158.88	158.00	-2	632	-0.31%
2024/01/05	3.9	159.50	1	160.50	158.50	2.9	633	0.46%
2024/01/04	1.2	157.45	2.7	157.26	157.00	-1.5	628	-0.24%
2024/01/03	1.9	157.86	0	0.00	158.50	1.9	660	0.29%
2024/01/02	0.3	158.00	0	0.00	158.00	0.3	678	0.04%
2023/12/29	0	0.00	1	159.00	159.00	-1	766	-0.13%
2023/12/28	2.2	158.08	0	0.00	158.50	2.2	811	0.27%
2023/12/26	0.1	155.00	0	0.00	154.50	0.1	826	0.01%
2023/12/25	0.3	155.00	0	0.00	154.00	0.3	828	0.04%
2023/12/22	0.3	154.50	0	0.00	154.00	0.3	832	0.04%
2023/12/21	0	0.00	1	155.00	155.50	-1	834	-0.12%
2023/12/20	0	0.00	0.1	157.00	154.00	-0.1	841	-0.02%
2023/12/19	1.1	152.45	0.3	152.00	152.00	0.8	840	0.10%
2023/12/18	0	0.00	21.1	154.98	154.50	-21.1	841	-2.50%
2023/12/15	10	156.00	0.3	157.50	155.50	9.7	842	1.15%
2023/12/14	0	0.00	0	155.50	156.00	0	842	0.00%
2023/12/13	0.3	155.00	0	0.00	154.50	0.3	844	0.04%
2023/12/12	10	154.50	0	155.73	154.50	10	859	1.16%
2023/12/11	0.1	156.36	2	156.75	156.00	-1.9	866	-0.22%
2023/12/08	1	156.50	0.9	159.24	156.00	0.2	877	0.02%
2023/12/07	0.3	158.00	0	158.50	158.50	0.3	880	0.03%
2023/12/06	0	0.00	0.8	157.44	156.50	-0.8	884	-0.10%
2023/12/05	1.6	156.80	0.7	157.78	157.50	0.9	909	0.10%
2023/12/04	0.1	160.00	0.8	160.01	158.50	-0.7	909	-0.07%
2023/12/01	0.4	160.50	0.1	160.77	161.50	0.3	912	0.04%
2023/11/30	0	0.00	1.1	161.12	160.50	-1.1	910	-0.12%
2023/11/29	0.5	160.50	0	0.00	161.00	0.5	913	0.05%
2023/11/28	2.5	159.67	1.1	160.05	160.50	1.4	910	0.15%
2023/11/27	0	159.00	1	158.50	158.50	-1	908	-0.11%
2023/11/24	6	158.25	2.6	158.89	158.00	3.4	902	0.37%
2023/11/22	0.4	157.50	0	0.00	158.50	0.4	896	0.05%
2023/11/21	0.4	158.00	3	158.00	157.50	-2.6	894	-0.29%
2023/11/20	3	156.67	1	157.02	157.00	2	894	0.22%
2023/11/16	1.7	156.86	3	156.50	157.00	-1.3	901	-0.14%
2023/11/15	1.1	154.05	1	154.50	153.50	0.1	899	0.01%
2023/11/14	0.6	156.33	2	155.75	154.50	-1.4	900	-0.16%
2023/11/13	0.5	156.11	3	156.50	156.50	-2.5	899	-0.27%
2023/11/10	2.9	157.34	4	157.13	156.00	-1.1	897	-0.12%
2023/11/09	4.9	156.89	6.1	156.23	157.50	-1.2	888	-0.14%
2023/11/08	7.9	156.16	7	156.00	156.50	0.9	871	0.11%
2023/11/07	2.3	152.69	6	153.58	152.00	-3.7	858	-0.43%
2023/11/06	6.2	151.13	21	150.52	152.50	-14.8	855	-1.73%
2023/11/03	20.2	148.24	4	148.00	148.00	16.2	865	1.87%
2023/11/02	4.1	146.71	32	146.84	147.00	-27.9	903	-3.09%
2023/11/01	0.3	141.73	0	0.00	142.00	0.3	890	0.04%
2023/10/31	10	139.00	6	140.17	138.00	4	895	0.45%
2023/10/30	21	142.76	10.4	142.54	142.50	10.6	901	1.17%
2023/10/27	1.1	147.45	0	152.00	147.00	1.1	906	0.12%
2023/10/25	3.2	152.66	3	152.67	153.50	0.2	945	0.02%
2023/10/24	1.7	150.77	0	0.00	152.00	1.7	980	0.18%
2023/10/23	0	0.00	1	151.00	149.00	-1	992	-0.10%
2023/10/20	1	149.50	0.6	151.00	149.50	0.4	1,007	0.04%
2023/10/19	0.3	152.16	5	152.51	153.00	-4.7	1,021	-0.46%
2023/10/18	5.6	152.50	0.8	151.42	152.00	4.8	1,035	0.46%
2023/10/17	0.1	154.50	1	155.00	154.00	-0.9	1,039	-0.09%
2023/10/16	1.3	154.10	20	153.90	153.00	-18.7	1,047	-1.79%
2023/10/13	0.1	154.01	0.1	155.00	154.00	0	1,056	0.00%
2023/10/12	0.9	152.54	0	0.00	154.50	0.9	1,074	0.08%
2023/10/11	0.6	152.35	27.9	151.95	151.00	-27.2	1,081	-2.52%
2023/10/06	20	157.50	8	159.00	158.00	12	1,065	1.13%
2023/10/05	20.7	162.24	9.1	160.99	158.00	11.7	1,054	1.11%
2023/10/04	26.8	156.06	3.3	155.24	158.00	23.4	979	2.39%
2023/10/03	1.1	153.00	2	153.56	153.00	-0.8	939	-0.09%
2023/10/02	2	151.99	21	151.57	153.50	-19	984	-1.93%
2023/09/28	0	0.00	0	148.50	147.00	0	993	0.00%
2023/09/27	0	0.00	0.1	148.77	148.00	-0.1	1,023	-0.01%
2023/09/26	0.3	150.00	1.5	150.26	149.00	-1.2	1,084	-0.11%
2023/09/25	1.1	151.28	2.1	151.48	151.50	-0.9	1,129	-0.08%
2023/09/22	0.4	147.80	0.2	149.52	149.00	0.2	1,146	0.02%
2023/09/21	0.2	149.10	0.6	148.88	147.50	-0.3	1,159	-0.03%
2023/09/20	11.1	148.97	0.4	149.52	149.00	10.8	1,173	0.92%
2023/09/19	1	150.68	2.1	151.12	149.50	-1.2	1,207	-0.10%
2023/09/18	1.4	149.10	0	0.00	149.50	1.4	1,220	0.12%
2023/09/15	0	0.00	5	148.50	149.50	-5	1,271	-0.39%
2023/09/14	1	152.50	1	153.00	152.50	0	1,339	0.00%
2023/09/13	0	0.00	1.5	152.98	153.50	-1.5	1,438	-0.10%
2023/09/12	0.1	151.00	17.4	152.12	150.50	-17.3	1,471	-1.18%
2023/09/11	16	147.88	0.3	150.24	149.00	15.7	1,520	1.03%
2023/09/08	16	152.82	1.3	152.13	150.00	14.7	1,575	0.93%
2023/09/07	0.2	150.50	2	150.49	149.50	-1.8	1,710	-0.11%
2023/09/06	0	149.00	0.6	148.87	148.50	-0.5	1,924	-0.03%
2023/09/05	0	0.00	0.2	146.77	147.50	-0.2	2,088	-0.01%
2023/09/04	0.7	145.69	0	0.00	146.50	0.7	2,091	0.03%
2023/09/01	17	143.50	0	0.00	143.50	17	2,093	0.81%
2023/08/31	0	0.00	0	142.50	144.50	0	2,106	0.00%
2023/08/28	1	138.00	0	0.00	137.50	1	2,160	0.05%
2023/08/25	2	141.00	1.1	142.50	141.00	0.9	2,161	0.04%
2023/08/24	1.1	142.97	0	0.00	143.50	1.1	2,172	0.05%
2023/08/23	0	0.00	1.1	142.50	141.50	-1.1	2,187	-0.05%
2023/08/22	1.1	146.09	0.1	147.15	146.50	1	2,190	0.05%
2023/08/21	0.1	148.00	0	0.00	146.00	0.1	2,192	0.00%
2023/08/17	0	148.00	0.2	148.50	148.50	-0.2	2,195	-0.01%
2023/08/16	0.1	145.00	10.8	146.07	146.00	-10.7	2,196	-0.49%
2023/08/15	2	144.00	0	0.00	147.00	2	2,208	0.09%
2023/08/11	1	148.00	0.1	150.00	147.00	0.9	2,211	0.04%
2023/08/10	0.3	148.60	0	0.00	148.50	0.3	2,203	0.01%
2023/08/09	6	147.67	0	0.00	147.00	6	2,195	0.27%
2023/08/08	6.1	150.60	0	0.00	150.00	6.1	2,175	0.28%
2023/08/02	0	155.50	2.1	156.03	153.00	-2.1	2,161	-0.10%
2023/08/01	2.1	160.23	0	0.00	158.00	2.1	2,141	0.10%
2023/07/31	0	0.00	2	159.75	158.00	-2	2,123	-0.09%
2023/07/28	1	159.00	1	158.50	158.50	0	2,109	0.00%
2023/07/27	1.1	158.23	0.1	159.00	158.50	1	2,078	0.05%
2023/07/26	0	0.00	0.2	157.00	154.50	-0.2	2,048	-0.01%
2023/07/25	1.2	155.24	1.2	156.62	155.50	0	2,037	0.00%
2023/07/24	2.3	152.06	0	0.00	153.00	2.3	2,022	0.12%
2023/07/21	2.1	154.29	2	154.00	155.00	0.1	2,011	0.00%
2023/07/20	1	160.00	0	0.00	158.50	1	2,007	0.05%
2023/07/19	1	159.00	0	157.50	156.50	1	1,990	0.05%
2023/07/18	0	0.00	1	161.00	160.50	-1	1,993	-0.05%
2023/07/17	1	165.00	0.3	166.50	163.50	0.7	1,985	0.04%
2023/07/14	0.3	164.50	0	0.00	164.50	0.3	1,971	0.01%
2023/07/13	4	162.00	0	0.00	162.00	4	1,963	0.20%
2023/07/11	0	0.00	2.2	162.76	162.50	-2.2	1,959	-0.11%
2023/07/10	1.2	161.07	0.3	161.77	161.50	0.9	1,959	0.05%
2023/07/07	2.3	162.28	12	160.63	160.50	-9.7	1,987	-0.49%
2023/07/06	12	170.88	0	0.00	167.50	12	1,943	0.62%
2023/07/05	2	168.50	2.1	168.55	168.50	-0.1	1,926	-0.01%
2023/07/04	0	0.00	2.8	168.69	167.00	-2.8	1,906	-0.15%
2023/07/03	7.9	170.23	1.1	170.55	169.00	6.8	1,845	0.37%
2023/06/30	1	168.00	1.7	167.20	166.50	-0.7	1,822	-0.04%
2023/06/29	0.7	163.78	1	166.50	167.00	-0.3	1,815	-0.02%
2023/06/28	2.1	164.76	0	0.00	164.00	2.1	1,814	0.12%
2023/06/27	6	168.33	6.2	165.86	165.00	-0.2	1,834	-0.01%
2023/06/26	6.4	167.82	11	167.85	167.00	-4.6	1,857	-0.25%
2023/06/21	2.1	171.13	0.1	171.00	169.50	2	1,870	0.11%
2023/06/20	28.2	168.25	27	169.06	167.50	1.2	1,874	0.06%
2023/06/19	7.1	174.94	16.6	174.68	175.50	-9.5	1,807	-0.52%
2023/06/16	3.9	167.81	3.7	168.63	167.00	0.3	1,705	0.02%
2023/06/15	0	170.50	5	170.90	171.00	-5	1,657	-0.30%
2023/06/14	13.2	173.78	11	175.50	172.50	2.2	1,612	0.13%
2023/06/13	21.3	172.18	5.3	172.74	174.00	16	1,567	1.02%
2023/06/12	12	168.42	19	168.32	167.00	-7	1,420	-0.49%
2023/06/09	13.5	157.22	11	159.55	161.00	2.5	1,220	0.21%
2023/06/08	2	150.00	2	148.54	148.50	0	1,064	0.00%
2023/06/07	1	148.50	1.5	149.54	149.00	-0.5	1,086	-0.05%
2023/06/06	2.6	148.48	5	148.33	147.50	-2.4	1,110	-0.22%
2023/06/05	0.1	149.51	1	150.00	149.50	-0.9	1,115	-0.08%
2023/06/02	1.4	149.64	6.3	150.13	149.50	-4.9	1,164	-0.42%
2023/06/01	1.6	148.56	0.5	149.00	148.00	1.1	1,149	0.10%
2023/05/31	0	0.00	0.2	147.50	146.50	-0.2	1,144	-0.02%
2023/05/30	0.1	146.53	1.5	146.94	147.00	-1.4	1,139	-0.12%
2023/05/29	2.2	146.13	0.1	145.50	146.00	2.1	1,135	0.18%
2023/05/26	0	0.00	1	145.47	143.00	-1	1,131	-0.09%
2023/05/25	0.1	145.00	0.9	145.13	144.00	-0.8	1,131	-0.07%
2023/05/24	1	143.50	1.1	144.65	143.50	-0.1	1,141	-0.01%
2023/05/23	1.1	144.96	1.1	145.00	144.00	0.1	1,150	0.00%
2023/05/22	0	0.00	0.2	144.00	143.00	-0.2	1,157	-0.01%
2023/05/19	0	0.00	1	143.33	142.00	-1	1,173	-0.09%
2023/05/18	1.5	143.00	0.2	142.25	144.00	1.3	1,181	0.11%
2023/05/17	0.1	141.00	8.3	139.56	140.50	-8.2	1,195	-0.69%
2023/05/16	0	142.00	0.3	142.41	140.50	-0.2	1,202	-0.02%
2023/05/15	0	0.00	0.4	142.00	141.00	-0.4	1,210	-0.03%
2023/05/12	0.6	140.00	0	0.00	141.00	0.6	1,225	0.05%
2023/05/11	0.3	141.88	0.9	141.30	140.00	-0.6	1,244	-0.05%
2023/05/10	2	143.15	0.1	143.00	142.00	1.9	1,263	0.15%
2023/05/09	3	141.72	0.2	141.65	141.50	2.8	1,269	0.22%
2023/05/08	0.2	139.50	0.9	139.86	138.50	-0.7	1,282	-0.06%
2023/05/05	0.9	140.18	1	139.50	139.50	-0.1	1,349	-0.01%
2023/05/03	0	0.00	0.1	139.50	138.50	-0.1	1,438	0.00%
2023/05/02	0.1	138.33	0.6	138.20	138.50	-0.6	1,515	-0.04%
2023/04/28	0.6	137.36	0.3	137.97	137.00	0.4	1,550	0.02%
2023/04/27	0	0.00	1	135.24	134.50	-1	1,551	-0.06%
2023/04/26	1.3	132.52	0	0.00	135.00	1.3	1,552	0.08%
2023/04/18	0.1	146.50	0	0.00	145.00	0.1	1,556	0.01%
2023/04/17	0	0.00	2	146.00	147.50	-2	1,561	-0.13%
2023/04/14	0	0.00	1	146.50	146.50	-1	1,569	-0.06%
2023/04/13	2	146.00	0	0.00	145.00	2	1,577	0.13%
2023/04/12	4	145.50	2	147.75	147.50	2	1,598	0.13%
2023/04/10	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2023/03/31	1	143.50	0	0.00	142.50	1	1,642	0.06%
2023/03/30	0	0.00	0.2	143.37	142.00	-0.2	1,643	-0.01%
2023/03/29	0.2	142.50	0	0.00	143.50	0.2	1,652	0.01%
2023/03/28	0.1	143.50	2	140.50	141.50	-1.9	1,664	-0.11%
2023/03/27	4	143.50	3	144.00	144.00	1	1,639	0.06%
2023/03/24	0	0.00	1.2	147.59	148.00	-1.2	1,622	-0.07%
2023/03/23	10.2	142.85	7.6	140.23	146.00	2.6	1,631	0.16%
2023/03/22	0.6	148.50	0	0.00	148.00	0.6	1,658	0.03%
2023/03/20	1	146.50	0	0.00	147.00	1	1,796	0.06%
2023/03/17	0	0.00	0.1	146.98	146.00	-0.1	1,862	0.00%
2023/03/16	1.1	143.64	1	146.50	143.50	0.1	1,878	0.00%
2023/03/15	1	148.00	1	146.50	146.50	0	1,891	0.00%
2023/03/14	3	145.17	1.2	147.00	145.00	1.8	1,903	0.10%
2023/03/13	2.2	147.43	0	0.00	148.00	2.2	1,932	0.11%
2023/03/10	4	150.88	7	150.64	149.50	-3	1,985	-0.15%
2023/03/09	4.1	155.00	1.2	156.57	154.00	2.9	1,996	0.15%
2023/03/08	2	157.50	5.5	157.67	157.50	-3.5	2,003	-0.17%
2023/03/07	17.7	159.48	7	159.22	159.00	10.6	2,009	0.53%
2023/03/06	1	154.99	1	155.50	155.50	0	1,987	0.00%
2023/03/02	1	154.50	0.9	154.83	154.50	0.1	2,041	0.00%
2023/03/01	2.9	152.67	2	153.50	153.50	0.9	2,072	0.04%
2023/02/24	1	158.00	0	157.00	153.50	1	2,105	0.05%
2023/02/23	0	155.00	0	0.00	156.50	0	2,148	0.00%
2023/02/22	0	0.00	1	155.00	155.00	-1	2,276	-0.04%
2023/02/21	1	159.50	1.1	159.09	159.00	-0.1	2,384	0.00%
2023/02/20	1.1	157.96	0	0.00	158.50	1.1	2,453	0.04%
2023/02/16	2	158.75	1.5	158.50	158.50	0.5	2,595	0.02%
2023/02/15	1.5	156.83	0.1	157.13	155.50	1.4	2,749	0.05%
2023/02/14	2.1	157.22	1.2	155.38	155.00	0.9	2,910	0.03%
2023/02/13	0.2	155.00	1	155.50	155.00	-0.8	2,964	-0.03%
2023/02/10	1	154.50	2	154.50	154.50	-1	2,979	-0.03%
2023/02/09	2	159.25	3.1	158.54	158.00	-1.1	2,982	-0.04%
2023/02/08	0.1	158.50	0	0.00	158.50	0.1	2,972	0.00%
2023/02/07	2	159.00	0.4	158.52	158.50	1.6	2,968	0.06%
2023/02/06	3.4	159.96	8.5	161.35	158.00	-5.1	3,001	-0.17%
2023/02/03	17.9	160.38	17.9	160.72	160.50	0	3,011	0.00%
2023/02/02	3.6	156.36	11.3	155.59	157.00	-7.8	2,963	-0.26%
2023/02/01	4.2	155.20	4.4	153.99	156.00	-0.2	2,941	-0.01%
2023/01/31	7	154.51	6.2	154.69	154.50	0.8	2,923	0.03%
2023/01/30	6.5	148.01	6.2	149.63	150.00	0.3	2,889	0.01%
2023/01/17	1	143.00	1.5	143.17	143.50	-0.5	2,881	-0.02%
2023/01/16	0.5	141.00	0	0.00	142.00	0.5	2,897	0.02%
2023/01/13	0	0.00	1	143.50	141.50	-1	2,927	-0.03%
2023/01/06	0	0.00	1.3	143.07	143.50	-1.3	3,152	-0.04%
2023/01/05	0.3	143.00	0	0.00	142.00	0.3	3,218	0.01%
2023/01/04	4	143.63	2.1	143.54	142.00	2	3,259	0.06%
2023/01/03	6.1	144.42	0.4	144.48	144.50	5.7	3,316	0.17%
2022/12/30	10.4	144.75	8	144.44	144.50	2.4	3,348	0.07%
2022/12/29	3	138.68	3	139.50	140.50	0	3,394	0.00%
2022/12/28	1	143.00	1.1	143.74	142.50	-0.1	3,414	0.00%
2022/12/27	4.1	150.00	4	150.00	149.50	0.1	3,470	0.00%
2022/12/26	2.1	149.50	3.1	149.01	147.50	-1.1	3,520	-0.03%
2022/12/23	5.1	149.01	3	149.50	149.50	2.1	3,594	0.06%
2022/12/22	4	149.50	2	152.00	152.00	2	3,687	0.05%
2022/12/21	0	0.00	0.7	148.70	145.50	-0.7	3,799	-0.02%
2022/12/20	0.6	148.28	0	0.00	147.50	0.6	3,881	0.02%
2022/12/19	3	156.00	0.3	157.58	154.00	2.7	3,924	0.07%
2022/12/16	3.3	158.61	2.5	159.93	157.50	0.8	4,009	0.02%
2022/12/15	2.7	163.34	2.6	162.30	161.50	0.1	4,035	0.00%
2022/12/14	4.3	164.31	5.4	163.84	161.50	-1.1	4,039	-0.03%
2022/12/13	6.5	160.55	11.6	161.47	161.50	-5.1	4,078	-0.13%
2022/12/12	11.9	163.24	11.4	162.70	161.50	0.4	4,189	0.01%
2022/12/09	4.5	161.30	4.3	156.81	157.50	0.2	4,154	0.01%
2022/12/08	2.2	153.16	3.3	157.73	158.00	-1	4,230	-0.02%
2022/12/07	1.2	153.37	0.4	154.14	152.00	0.7	4,336	0.02%
2022/12/06	0.6	160.94	3.8	160.00	157.50	-3.2	4,560	-0.07%
2022/12/05	1.8	160.85	5.1	160.60	161.00	-3.3	4,679	-0.07%
2022/12/02	8.1	158.92	4.9	160.41	160.50	3.2	4,656	0.07%
2022/12/01	2.7	158.10	9.1	157.27	156.00	-6.5	4,606	-0.14%
2022/11/30	4.4	155.56	5	155.30	155.50	-0.6	4,587	-0.01%
2022/11/28	1	155.50	1.1	156.10	156.00	-0.1	4,577	0.00%
2022/11/25	2	154.52	4.7	154.92	154.00	-2.7	4,636	-0.06%
2022/11/24	2.8	155.82	3	154.67	154.00	-0.2	4,728	0.00%
2022/11/23	4	154.38	1	153.52	153.50	3	4,720	0.06%
2022/11/22	2	151.73	2.7	152.00	152.50	-0.7	4,731	-0.01%
2022/11/21	10	154.65	7	152.96	152.00	3	4,754	0.06%
2022/11/18	13.7	157.19	17	157.00	155.00	-3.3	4,805	-0.07%
2022/11/17	9	152.67	10	153.45	153.50	-1	4,759	-0.02%
2022/11/16	4	144.24	4	144.88	145.50	0	4,683	0.00%
2022/11/15	5	141.00	7	141.36	143.00	-2	4,668	-0.04%
2022/11/14	4	143.75	1.1	145.47	145.00	2.9	4,653	0.06%
2022/11/11	13.1	146.27	0.8	147.31	143.00	12.3	4,581	0.27%
2022/11/10	14.8	156.26	9	158.51	149.50	5.7	4,423	0.13%
2022/11/09	9	160.72	5.9	157.14	156.50	3.1	4,272	0.07%
2022/11/08	0.1	156.41	14.8	157.98	157.00	-14.7	4,235	-0.35%
2022/11/07	4.2	155.39	3.2	157.44	155.00	1	4,268	0.02%
2022/11/04	0	0.00	2.4	155.05	155.50	-2.4	4,440	-0.05%
2022/11/03	19.8	153.81	18.7	154.34	155.00	1.2	4,460	0.03%
2022/11/02	5.5	153.05	2.5	153.30	154.50	3.1	4,608	0.07%
2022/11/01	36.8	150.27	29.3	150.04	152.00	7.5	4,708	0.16%
2022/10/31	1.6	145.28	0	0.00	146.00	1.6	4,686	0.04%
2022/10/28	4	146.88	2.3	143.88	140.50	1.7	4,707	0.04%
2022/10/27	20.3	143.60	19.4	145.25	146.00	0.9	4,721	0.02%
2022/10/26	1.8	138.07	2	139.01	140.50	-0.2	4,732	0.00%
2022/10/25	0.2	145.54	5	145.80	142.50	-4.8	4,700	-0.10%
2022/10/24	1.6	147.37	0.3	148.98	147.00	1.3	4,710	0.03%
2022/10/21	17	147.50	16.4	148.26	147.00	0.6	4,803	0.01%
2022/10/20	0.7	151.60	2.2	151.50	151.00	-1.4	4,895	-0.03%
2022/10/19	2	153.62	3	155.00	153.50	-1	4,870	-0.02%
2022/10/18	1.8	150.87	2	153.00	152.50	-0.2	4,886	0.00%
2022/10/17	4.4	150.10	2.1	148.35	152.50	2.4	4,892	0.05%
2022/10/14	3.1	157.98	3.3	152.88	151.00	-0.2	4,894	0.00%
2022/10/13	3.3	159.66	3	156.50	153.50	0.3	4,892	0.01%
2022/10/12	4.2	167.39	2.7	166.29	165.50	1.5	4,911	0.03%
2022/10/11	15.7	174.18	13.5	170.18	168.00	2.2	5,023	0.04%
2022/10/07	10.5	175.43	21.9	176.69	175.50	-11.4	5,098	-0.22%
2022/10/06	10.9	174.60	14	175.39	176.00	-3.1	5,171	-0.06%
2022/10/05	2	171.75	3.3	172.79	169.00	-1.3	5,316	-0.03%
2022/10/04	9.5	175.42	9.4	175.75	173.50	0.1	5,496	0.00%
2022/10/03	5.4	169.40	6	171.16	171.00	-0.6	5,563	-0.01%
2022/09/30	23.8	163.81	24	162.63	166.50	-0.2	5,865	0.00%
2022/09/29	6	168.44	6.6	168.82	168.00	-0.6	5,992	-0.01%
2022/09/28	5.4	165.78	4.8	163.90	159.50	0.6	5,920	0.01%
2022/09/27	10	167.92	4.4	166.94	165.50	5.5	5,818	0.10%
2022/09/26	3.4	168.66	1	173.00	166.00	2.4	5,764	0.04%
2022/09/23	6	179.17	10	178.45	173.00	-4	5,737	-0.07%
2022/09/22	8.1	179.01	5.6	181.77	181.00	2.6	5,659	0.05%
2022/09/21	6.3	176.18	5.6	176.83	178.00	0.7	5,601	0.01%
2022/09/20	23	179.63	23.1	178.89	178.00	-0.1	5,585	0.00%
2022/09/19	33.8	176.70	36	176.74	179.50	-2.2	5,479	-0.04%
2022/09/16	16	171.28	15.1	172.04	172.50	0.9	5,348	0.02%
2022/09/15	16.1	175.39	14.4	175.76	172.00	1.7	5,335	0.03%
2022/09/14	25.7	176.69	26.1	178.15	181.50	-0.4	5,220	-0.01%
2022/09/13	60.9	175.31	62.7	176.54	177.00	-1.8	5,125	-0.04%
2022/09/12	13.2	166.99	11.2	168.52	167.00	2	4,977	0.04%
2022/09/08	4.6	160.72	2.7	159.00	158.00	1.9	4,894	0.04%
2022/09/07	0.4	157.50	1.2	158.71	158.00	-0.9	4,884	-0.02%
2022/09/06	4.6	154.40	3.6	155.24	155.00	0.9	4,881	0.02%
2022/09/05	7	158.12	3.1	157.00	156.50	3.9	4,868	0.08%
2022/09/02	4.7	161.84	7.3	159.92	159.00	-2.6	4,847	-0.05%
2022/09/01	11.4	163.93	9.1	163.59	160.00	2.2	4,838	0.05%
2022/08/31	8.2	164.32	8.1	164.86	166.00	0.2	4,761	0.00%
2022/08/30	2.1	156.60	3.6	159.45	160.50	-1.5	4,645	-0.03%
2022/08/29	5.6	155.07	2	156.24	157.00	3.5	4,616	0.08%
2022/08/26	3	160.15	17.6	159.47	157.50	-14.6	4,581	-0.32%
2022/08/25	19.3	161.47	7.7	158.42	162.00	11.6	4,551	0.25%
2022/08/24	9.2	158.25	10.9	157.39	154.00	-1.7	4,485	-0.04%
2022/08/23	4.7	152.65	2.1	150.91	153.50	2.7	4,402	0.06%
2022/08/22	3.1	150.98	7.6	152.49	148.50	-4.5	4,371	-0.10%
2022/08/19	8.4	153.86	6.3	154.19	154.50	2.1	4,350	0.05%
2022/08/18	1.4	147.92	0.2	149.50	148.50	1.2	4,297	0.03%
2022/08/17	1.2	146.50	0	0.00	146.00	1.2	4,302	0.03%
2022/08/16	2	148.25	2	146.50	146.50	0	4,301	0.00%
2022/08/15	1	148.00	0	0.00	148.00	1	4,279	0.02%
2022/08/12	1	147.50	0	0.00	148.00	1	4,306	0.02%
2022/08/11	8	149.50	3.1	145.84	145.50	4.9	4,257	0.11%
2022/08/10	0.1	158.27	4.9	158.88	157.00	-4.8	4,070	-0.12%
2022/08/09	30.4	165.89	26.9	164.94	160.00	3.4	4,052	0.08%
2022/08/08	9.9	161.37	8.2	163.24	163.50	1.7	3,884	0.04%
2022/08/05	1	153.28	8	153.50	155.00	-7	3,739	-0.19%
2022/08/04	7.2	152.57	1.3	149.16	151.00	5.9	3,714	0.16%
2022/08/03	1	151.50	2.7	151.19	149.50	-1.7	3,674	-0.05%
2022/08/02	2.8	152.44	3	153.67	154.00	-0.2	3,640	0.00%
2022/08/01	2.3	149.50	1.8	150.23	152.50	0.5	3,604	0.01%
2022/07/29	3.1	152.18	2	152.01	151.50	1	3,587	0.03%
2022/07/28	19	152.34	22.7	150.86	149.50	-3.7	3,544	-0.11%
2022/07/27	5.7	153.94	3	152.75	156.50	2.7	3,435	0.08%
2022/07/26	3	147.33	8.3	146.82	147.00	-5.3	3,316	-0.16%
2022/07/25	3.3	150.11	3	150.33	151.00	0.3	3,297	0.01%
2022/07/22	4.1	147.11	5.7	146.26	145.50	-1.6	3,239	-0.05%
2022/07/21	1.1	147.36	4	147.88	149.00	-2.9	3,191	-0.09%
2022/07/20	8.5	150.78	5	149.80	150.50	3.5	3,130	0.11%
2022/07/19	9.8	146.30	7.2	146.29	146.00	2.6	3,039	0.09%
2022/07/18	8.3	145.07	10.5	145.22	151.00	-2.2	2,947	-0.08%
2022/07/15	20.8	149.41	20.5	151.89	148.00	0.3	2,779	0.01%
2022/07/14	26.3	156.23	27.5	155.26	156.50	-1.2	2,634	-0.05%
2022/07/13	10.6	157.32	13	155.36	153.50	-2.4	2,511	-0.09%
2022/07/12	12.1	151.42	12.1	150.71	151.00	0	2,290	0.00%
2022/07/11	28.7	150.20	34	149.75	150.00	-5.3	2,051	-0.26%
2022/07/08	50.9	146.74	58	146.96	147.00	-7.1	1,886	-0.38%
2022/07/07	79.5	140.54	86	139.17	141.00	-6.5	1,525	-0.43%
2022/07/06	3.4	126.85	1	129.00	128.50	2.4	1,323	0.18%
2022/07/05	2	127.00	0.4	126.83	126.50	1.6	1,293	0.12%
2022/07/04	2.4	128.56	3.1	131.13	128.50	-0.7	1,267	-0.06%
2022/07/01	2.3	130.30	4.8	128.64	125.00	-2.6	1,241	-0.21%
2022/06/30	4.8	126.63	5.3	126.70	126.00	-0.6	1,203	-0.05%
2022/06/29	0.5	129.93	0.3	128.94	130.00	0.2	1,187	0.01%
2022/06/28	1.1	130.50	2.8	131.90	130.50	-1.7	1,196	-0.14%
2022/06/27	1.7	131.66	2.4	130.50	132.50	-0.8	1,231	-0.06%
2022/06/24	3.4	131.29	4.3	132.25	130.00	-0.9	1,232	-0.07%
2022/06/23	7.1	130.25	8.1	130.21	131.50	-1	1,194	-0.09%
2022/06/22	2	127.12	2.2	125.56	127.00	-0.2	1,138	-0.01%
2022/06/21	1.8	124.65	1.4	120.59	125.50	0.4	1,112	0.04%
2022/06/20	8.4	124.29	12.3	127.87	121.50	-4	1,071	-0.37%
2022/06/17	9.7	133.10	11	132.28	134.50	-1.3	961	-0.14%
2022/06/16	5.6	133.73	6.3	133.30	128.00	-0.7	894	-0.07%
2022/06/15	14	131.29	3.2	131.57	131.00	10.8	875	1.23%
2022/06/14	19.4	127.44	18	129.03	131.00	1.4	861	0.17%
2022/06/13	1.9	128.29	1.3	128.63	128.50	0.6	855	0.07%
2022/06/10	2	131.50	2	131.75	132.00	0	852	0.00%
2022/06/09	4.4	130.25	8	130.37	130.50	-3.7	832	-0.44%
2022/06/08	1	127.00	0.3	127.59	126.00	0.7	810	0.09%
2022/06/07	1.3	126.81	1	128.97	127.00	0.3	803	0.03%
2022/06/06	2.2	125.75	1.7	126.48	125.50	0.6	793	0.07%
2022/06/02	2.4	131.35	8	132.50	131.00	-5.6	790	-0.71%
2022/06/01	6.7	130.08	14.2	129.61	129.50	-7.5	765	-0.98%
2022/05/31	0.4	126.42	16	127.09	126.00	-15.6	719	-2.17%
2022/05/30	27.8	125.99	2	126.50	127.00	25.8	711	3.62%
2022/05/27	2.7	126.45	7	126.14	125.00	-4.3	694	-0.62%
2022/05/26	0.4	121.26	0.2	122.00	121.50	0.2	648	0.03%
2022/05/25	4.7	121.02	5.3	120.80	120.50	-0.6	636	-0.09%
2022/05/24	3.3	118.52	28.1	119.59	117.50	-24.7	608	-4.07%
2022/05/23	15	117.77	1.5	117.77	117.50	13.5	593	2.28%
2022/05/20	25.6	118.01	11.4	119.96	117.00	14.3	585	2.44%
2022/05/19	0.7	114.13	0	0.00	114.50	0.7	531	0.14%
2022/05/18	0.2	113.35	3	113.33	114.00	-2.8	527	-0.53%
2022/05/17	0.9	111.56	1	109.50	113.50	-0.1	519	-0.02%
2022/05/16	3.7	109.57	1.1	107.58	107.50	2.6	510	0.51%
2022/05/13	1.9	108.21	0	0.00	110.00	1.9	510	0.38%
2022/05/12	0	0.00	0.2	106.50	105.00	-0.2	511	-0.03%
2022/05/11	0.2	104.50	0.1	104.00	106.50	0.1	513	0.01%
2022/05/10	0.1	101.00	0	0.00	103.00	0.1	510	0.02%
2022/05/05	4	108.50	4	110.00	108.50	0	511	0.00%
2022/04/28	0	0.00	2	104.50	104.50	-2	513	-0.39%
2022/04/21	0	115.00	0	0.00	114.50	0	516	0.01%
2022/04/20	1	114.50	0	0.00	115.00	1	532	0.19%
2022/04/15	0	0.00	0.3	116.00	115.50	-0.3	561	-0.05%
2022/04/14	0.3	117.80	0.1	118.50	117.50	0.2	576	0.04%
2022/04/13	0.1	117.00	0	0.00	117.50	0.1	591	0.01%
2022/04/11	0	0.00	0.3	120.00	117.00	-0.3	605	-0.04%
2022/04/07	0.3	125.74	0	0.00	122.50	0.3	601	0.05%
2022/04/01	0	0.00	3	125.33	124.50	-3	640	-0.47%
2022/03/31	4	125.00	6.1	126.27	123.50	-2.1	707	-0.30%
2022/03/30	5.1	129.82	2.8	130.78	128.50	2.3	704	0.33%
2022/03/29	5.8	124.13	0	124.50	125.00	5.8	676	0.86%
2022/03/28	0	116.00	1	116.50	117.00	-1	665	-0.15%
2022/03/24	2	119.25	0	0.00	120.50	2	733	0.27%
2022/03/21	1	119.00	0	0.00	118.50	1	804	0.13%
2022/03/18	15	117.63	0	0.00	117.50	15	814	1.84%
2022/03/17	0	0.00	15	117.00	119.00	-15	834	-1.80%
2022/03/16	0	0.00	5	116.00	112.00	-5	834	-0.60%
2022/03/15	0	0.00	17	113.50	113.50	-17	843	-2.02%
2022/03/14	5	117.00	23.6	119.39	117.00	-18.6	870	-2.13%
2022/03/11	0.5	117.89	14	118.82	119.50	-13.5	874	-1.55%
2022/03/10	0.1	118.00	6	119.42	119.00	-5.9	886	-0.67%
2022/03/09	0	115.50	15	117.00	116.50	-15	888	-1.69%
2022/03/08	10	115.50	8	116.31	113.50	2	890	0.22%
2022/03/07	5	119.00	1	120.03	119.00	4	887	0.45%
2022/03/04	7	124.00	5	125.00	124.00	2	910	0.22%
2022/03/03	11	124.91	8	127.49	125.50	3	924	0.32%
2022/03/02	5	123.50	0.2	124.50	126.00	4.9	938	0.52%
2022/03/01	4.2	125.94	0	0.00	126.00	4.2	938	0.44%
2022/02/25	2	124.00	3	126.00	124.00	-1	946	-0.11%
2022/02/24	21	124.60	1	123.66	123.50	20	958	2.08%
2022/02/23	11	128.36	39	126.69	128.50	-28	960	-2.91%
2022/02/22	0	124.50	0	0.00	123.50	0	965	0.00%
2022/02/21	5	127.50	5	127.00	127.50	0	970	0.00%
2022/02/18	0	0.00	0.1	124.58	125.50	-0.1	993	-0.01%
2022/02/17	15.1	126.30	15	127.17	126.00	0.1	1,021	0.01%
2022/02/16	0	0.00	5	128.50	126.00	-5	1,065	-0.47%
2022/02/15	0	127.50	9	128.56	126.00	-9	1,158	-0.78%
2022/02/14	20	126.25	25	126.84	127.50	-5	1,200	-0.42%
2022/02/11	5	130.00	3.1	129.86	130.00	1.9	1,241	0.15%
2022/02/10	13.1	131.96	10	133.50	132.00	3.1	1,251	0.25%
2022/02/09	6	132.17	0	0.00	132.50	6	1,274	0.47%
2022/02/08	13	130.15	15	130.00	130.50	-2	1,295	-0.15%
2022/02/07	13	129.23	35	127.71	129.50	-22	1,303	-1.69%
2022/01/26	5	124.00	5	124.00	124.00	0	1,320	0.00%
2022/01/25	1	124.50	0	0.00	123.00	1	1,351	0.07%
2022/01/24	28	123.36	0	0.00	125.50	28	1,375	2.04%
2022/01/21	7	126.14	2	127.00	126.00	5	1,395	0.36%
2022/01/20	7	130.14	0	0.00	130.00	7	1,425	0.49%
2022/01/19	20	129.75	0.1	131.50	130.00	19.9	1,462	1.36%
2022/01/18	0.1	132.00	0.1	133.00	131.50	0	1,526	0.00%
2022/01/14	0	129.00	2	128.00	130.00	-2	1,598	-0.12%
2022/01/13	21	134.95	0.6	132.57	131.00	20.4	1,599	1.28%
2022/01/12	1	135.48	0	0.00	135.50	1	1,620	0.06%
2022/01/11	9	137.78	2	139.00	136.00	7	1,656	0.42%
2022/01/10	1.1	139.00	0	0.00	139.00	1.1	1,640	0.07%
2022/01/07	18.2	138.12	0.8	138.08	138.50	17.4	1,638	1.06%
2022/01/06	5	143.00	6.1	140.74	140.50	-1.1	1,622	-0.07%
2022/01/05	1.7	142.36	1.2	141.42	142.50	0.5	1,609	0.03%
2022/01/04	0.4	140.29	3	140.50	140.50	-2.6	1,600	-0.16%
2022/01/03	0.1	138.16	0	141.50	140.50	0.1	1,598	0.00%
2021/12/30	2.5	139.21	0	140.00	140.00	2.5	1,592	0.16%
2021/12/29	0.1	139.96	0	0.00	141.00	0.1	1,589	0.01%
2021/12/28	5	142.61	4.4	143.23	140.50	0.7	1,578	0.04%
2021/12/27	1.3	143.23	13	142.62	142.50	-11.7	1,527	-0.77%
2021/12/24	0	138.50	28.1	140.43	138.00	-28.1	1,461	-1.92%
2021/12/23	6.8	141.70	13.5	143.22	137.50	-6.8	1,444	-0.47%
2021/12/22	21.5	139.48	1	139.50	140.00	20.5	1,422	1.44%
2021/12/21	28	139.89	4.2	138.89	140.00	23.9	1,415	1.69%
2021/12/20	2.1	141.40	1.4	140.64	141.00	0.8	1,382	0.05%
2021/12/17	1	138.50	3.2	137.68	138.50	-2.2	1,375	-0.16%
2021/12/16	5.2	139.53	8	138.70	141.00	-2.9	1,423	-0.20%
2021/12/15	0	134.00	0	0.00	133.00	0	1,378	0.00%
2021/12/14	1.2	133.79	6	131.50	134.00	-4.8	1,371	-0.35%
2021/12/13	0.2	137.26	0.3	136.00	134.00	-0.1	1,364	-0.01%
2021/12/10	1.2	134.96	0	135.50	135.50	1.2	1,348	0.09%
2021/12/09	7	134.43	0.6	135.81	134.50	6.4	1,345	0.48%
2021/12/08	0.7	136.26	0	0.00	137.00	0.7	1,335	0.05%
2021/12/07	0	0.00	1	130.50	132.00	-1	1,310	-0.08%
2021/12/06	1	129.00	0.2	131.00	129.00	0.8	1,314	0.06%
2021/12/03	0.2	132.08	0	0.00	132.50	0.2	1,313	0.01%
2021/12/02	0	0.00	0.1	132.90	131.00	-0.1	1,313	-0.01%
2021/12/01	1.1	133.38	1	133.00	133.00	0.1	1,311	0.01%
2021/11/30	1	136.50	1.3	136.85	134.00	-0.3	1,310	-0.02%
2021/11/29	1.3	125.95	1	130.00	129.50	0.3	1,282	0.02%
2021/11/24	0	0.00	0	130.23	132.00	0	1,256	0.00%
2021/11/23	1	130.12	8	132.25	129.50	-7	1,253	-0.56%
2021/11/22	1	133.00	0	0.00	132.50	1	1,243	0.08%
2021/11/17	0	0.00	2	137.50	136.00	-2	1,240	-0.16%
2021/11/16	3	144.00	1.5	143.00	138.50	1.5	1,219	0.12%
2021/11/15	0.5	140.50	2.1	141.45	141.50	-1.6	1,189	-0.13%
2021/11/12	13.1	141.88	5.1	141.18	136.50	8	1,154	0.69%
2021/11/11	0.1	136.50	1.1	136.79	134.00	-1	1,063	-0.10%
2021/11/10	1.1	134.50	2	135.25	135.00	-0.9	1,032	-0.09%
2021/11/09	0	0.00	1	130.00	128.00	-1	997	-0.10%
2021/11/02	0	0.00	1.8	132.03	128.50	-1.8	943	-0.19%
2021/11/01	1	132.00	0.4	133.29	134.00	0.6	912	0.07%
2021/10/29	1.5	134.83	0	0.00	134.00	1.5	893	0.17%
2021/10/28	1	138.50	1.1	134.84	132.50	-0.1	871	-0.01%
2021/10/27	2.2	133.79	2	135.25	135.00	0.2	841	0.02%
2021/10/26	4.5	134.21	2.3	134.03	129.00	2.3	816	0.28%
2021/10/25	3.3	128.48	6	130.92	131.00	-2.7	762	-0.36%
2021/10/22	1	122.50	1	122.00	122.00	0	734	0.00%
2021/10/21	1	122.46	1.1	121.50	121.50	0	748	0.00%
2021/10/20	11	123.36	8.1	121.98	123.00	2.9	756	0.39%
2021/10/19	0.1	116.72	1	122.00	121.00	-0.9	752	-0.12%
2021/10/07	0	0.00	1	110.50	111.00	-1	871	-0.11%
2021/09/27	1	120.50	0.1	120.50	120.00	0.9	1,461	0.06%
2021/09/24	0	0.00	6	127.08	125.00	-6	1,497	-0.40%
2021/09/23	7	124.71	1	124.00	124.50	6	1,555	0.39%
2021/09/22	0	116.00	0	0.00	117.00	0	1,543	0.00%
2021/09/08	0.1	112.00	0	0.00	109.00	0.1	2,000	0.00%
2021/09/06	0	0.00	1	115.00	115.00	-1	1,993	-0.05%
2021/08/31	1	117.00	0	0.00	118.00	1	2,002	0.05%
2021/08/25	0	0.00	1	122.00	120.00	-1	1,997	-0.05%
2021/08/24	1	121.50	0	0.00	121.00	1	1,990	0.05%
2021/08/23	0	122.00	1	120.00	121.50	-1	1,985	-0.05%
2021/08/20	1	115.00	0	0.00	118.00	1	1,982	0.05%
2021/08/11	1	125.50	3	126.17	125.50	-2	1,943	-0.10%
2021/08/03	0	0.00	3	138.00	138.00	-3	1,984	-0.15%
2021/07/30	1	135.00	0	140.00	135.50	1	1,985	0.05%
2021/07/29	2	136.00	0	0.00	140.00	2	1,979	0.10%
2021/07/28	0	0.00	2	133.50	136.00	-2	1,968	-0.10%
2021/07/27	0	0.00	1	141.50	140.00	-1	1,954	-0.05%
2021/07/26	2	147.50	0	0.00	146.50	2	1,948	0.10%
2021/07/23	5	148.70	1	148.50	145.00	4	1,932	0.21%
2021/07/19	2	146.00	0	0.00	145.00	2	1,834	0.11%
2021/07/16	1	147.50	1	146.50	146.50	0	1,824	0.00%
2021/07/15	1	145.00	1	144.50	144.50	0	1,806	0.00%
2021/07/14	0	0.00	1	144.50	142.00	-1	1,785	-0.06%
2021/07/13	1	142.00	0	0.00	141.00	1	1,760	0.06%
2021/07/12	6	148.58	2	150.00	150.00	4	1,699	0.24%
2021/07/09	2	144.00	2	142.75	144.50	0	1,611	0.00%
2021/07/08	8	146.75	8	144.19	141.50	0	1,566	0.00%
2021/07/07	1	143.00	7	142.71	144.00	-6	1,485	-0.40%
2021/07/06	3	140.50	21	141.48	139.00	-18	1,430	-1.26%
2021/07/05	14	142.96	16	143.84	144.00	-2	1,413	-0.14%
2021/07/02	7	135.07	12	137.08	139.00	-5	1,304	-0.38%
2021/07/01	22	130.84	2	130.50	129.50	20	1,255	1.59%
2021/06/30	5	136.60	0	0.00	134.00	5	1,249	0.40%
2021/06/29	0	0.00	53	130.19	134.00	-53	1,209	-4.38%
2021/06/28	3	132.83	4	133.00	131.50	-1	1,178	-0.08%
2021/06/25	5	131.20	5	129.60	129.00	0	1,177	0.00%
2021/06/24	11	127.27	10	128.20	126.50	1	1,197	0.08%
2021/06/23	56	118.96	18.2	121.22	127.50	37.8	1,063	3.55%
2021/06/22	1.2	118.25	0	0.00	116.00	1.2	935	0.13%
2021/06/09	0	0.00	1	110.00	109.00	-1	955	-0.10%
2021/06/01	0	0.00	0.1	107.50	107.50	-0.1	975	-0.01%
2021/05/28	0	105.00	0	0.00	104.00	0	983	0.00%
2021/05/27	0.1	103.50	0	0.00	102.00	0.1	993	0.01%
2021/05/24	1	102.00	1	100.50	103.00	0	1,029	0.00%
2021/05/21	0	0.00	2	99.55	99.50	-2	1,057	-0.19%
2021/05/13	1	103.00	1	105.00	103.50	0	1,118	0.00%
2021/05/06	0.1	100.00	0	0.00	100.50	0.1	1,260	0.00%
2021/05/04	0	0.00	1	100.50	101.50	-1	1,549	-0.06%
2021/05/03	2	108.25	8	109.00	107.00	-6	1,551	-0.39%
2021/04/29	0	0.00	1	114.00	113.00	-1	1,568	-0.06%
2021/04/28	1	113.00	0	0.00	114.00	1	1,642	0.06%
2021/04/27	3.1	114.00	0	0.00	113.50	3.1	1,790	0.17%
2021/04/26	2	114.00	0	0.00	114.50	2	2,274	0.09%
2021/04/15	0	0.00	3	115.50	115.00	-3	2,805	-0.11%
2021/04/14	4	113.50	0	0.00	114.50	4	2,882	0.14%
2021/04/12	4	116.75	0	0.00	116.00	4	2,958	0.14%
2021/04/09	2	120.75	0	0.00	118.50	2	3,044	0.07%
2021/04/08	6	121.75	1	120.50	122.00	5	3,034	0.16%
2021/04/07	1	121.50	1	120.50	122.00	0	3,036	0.00%
2021/03/31	4	119.63	0	0.00	119.00	4	3,000	0.13%
2021/03/30	0	0.00	11	122.64	121.00	-11	2,995	-0.37%
2021/03/29	15.1	120.97	12	121.08	122.50	3.1	2,945	0.10%
2021/03/25	0	0.00	3	112.67	111.00	-3	2,895	-0.10%
2021/03/22	0	0.00	1	115.00	115.00	-1	2,951	-0.03%
2021/03/19	4	116.50	1	116.00	115.00	3	3,017	0.10%
2021/03/18	1	114.50	2	115.50	115.00	-1	3,015	-0.03%
2021/03/17	2	115.00	1	116.00	114.50	1	3,091	0.03%
2021/03/05	1	112.50	0	0.00	112.00	1	3,797	0.03%
2021/03/03	1.1	113.53	0	0.00	114.00	1.1	4,286	0.02%
2021/03/02	0	0.00	3	114.17	112.00	-3	4,683	-0.06%
2021/02/23	0	0.00	3	119.00	119.50	-3	4,926	-0.06%
2021/02/22	0	0.00	5	118.20	117.00	-5	4,933	-0.10%
2021/02/19	2	117.50	0	0.00	117.50	2	4,944	0.04%
2021/02/17	0	0.00	4	114.63	114.50	-4	4,996	-0.08%
2021/02/05	1	111.50	1	111.50	111.50	0	5,052	0.00%
2021/02/04	1	111.50	0	0.00	111.50	1	5,312	0.02%
2021/02/03	0	0.00	3	112.67	112.50	-3	5,550	-0.05%
2021/02/02	0	0.00	10	112.30	112.50	-10	5,659	-0.18%
2021/02/01	3	110.67	3	111.00	111.00	0	5,646	0.00%
2021/01/29	7	113.64	4	116.25	113.50	3	5,620	0.05%
2021/01/28	2	121.50	3	120.00	119.00	-1	5,549	-0.02%
2021/01/27	27.1	120.17	18.1	121.03	120.00	9	5,475	0.16%
2021/01/26	11.1	121.46	13	121.12	116.50	-1.9	5,304	-0.04%
2021/01/25	3	112.67	1	114.00	113.00	2	5,175	0.04%
2021/01/22	4	112.50	5	113.30	115.50	-1	5,148	-0.02%
2021/01/21	12	114.25	2	116.50	114.50	10	5,114	0.20%
2021/01/20	15	120.77	12	115.75	115.00	3	5,043	0.06%
2021/01/19	50	131.66	50	131.88	125.00	0	4,890	0.00%
2021/01/18	2	119.25	10	123.35	127.50	-8	4,405	-0.18%
2021/01/15	11	118.55	15	118.83	116.00	-4	4,220	-0.09%
2021/01/14	2	111.50	0	0.00	112.50	2	4,110	0.05%
2021/01/13	1	113.00	0	0.00	113.00	1	4,082	0.02%
2021/01/12	1	115.00	1	112.00	111.50	0	4,079	0.00%
2021/01/11	3	117.50	2	118.00	114.50	1	4,055	0.02%
2021/01/08	11	123.91	15.5	121.96	116.50	-4.5	4,027	-0.11%
2021/01/07	1	119.00	1	118.00	118.00	0	3,864	0.00%
2021/01/06	1	110.00	0	0.00	110.00	1	3,801	0.03%
2021/01/05	0	0.00	3	117.00	115.00	-3	3,763	-0.08%
2021/01/04	8.5	118.56	3	118.00	120.00	5.5	3,717	0.15%
2020/12/31	1	114.00	0	0.00	114.00	1	3,632	0.03%
2020/12/30	1	116.00	22.5	112.62	111.50	-21.5	3,637	-0.59%
2020/12/29	20	114.25	5	114.20	113.50	15	3,627	0.41%
2020/12/28	0.1	111.50	0	0.00	111.50	0.1	3,661	0.00%
2020/12/23	1	108.50	0	0.00	108.50	1	3,676	0.03%
2020/12/22	1	108.50	0	0.00	104.50	1	3,662	0.03%
2020/12/21	0	0.00	1	106.50	107.00	-1	3,635	-0.03%
2020/12/18	3	110.67	1	112.50	108.00	2	3,595	0.06%
2020/12/17	0	0.00	3	112.83	112.50	-3	3,575	-0.08%
2020/12/16	2	112.50	1	113.00	112.50	1	3,551	0.03%
2020/12/15	5	113.40	4	114.25	109.00	1	3,524	0.03%
2020/12/14	0	0.00	7	110.86	111.50	-7	3,453	-0.20%
2020/12/11	5	113.90	3	115.00	111.00	2	3,427	0.06%
2020/12/10	3	112.67	2	113.50	112.00	1	3,340	0.03%
2020/12/09	2	112.50	0	0.00	112.50	2	3,276	0.06%
2020/12/08	4	117.00	3	113.83	112.50	1	3,241	0.03%
2020/12/07	7	116.57	7.1	115.23	116.00	-0.1	3,144	0.00%
2020/12/04	1	112.00	7.1	112.36	112.50	-6.1	2,970	-0.20%
2020/12/03	9	115.33	3	113.00	112.00	6	2,911	0.21%
2020/12/02	3	114.50	8	115.81	116.50	-5	2,837	-0.18%
2020/12/01	18.1	116.39	9	117.56	114.50	9.1	2,768	0.33%
2020/11/30	15	116.87	3	117.00	113.00	12	2,552	0.47%
2020/11/27	12	112.88	13	113.65	119.50	-1	2,310	-0.04%
2020/11/26	30	111.02	31	111.47	109.00	-1	2,053	-0.05%
2020/11/25	4	103.00	9.2	104.33	105.50	-5.2	1,645	-0.31%
2020/11/24	1	98.10	0	0.00	96.00	1	1,440	0.07%
2020/11/23	0	0.00	4	99.70	98.30	-4	1,417	-0.28%
2020/11/20	4	97.20	0	0.00	98.50	4	1,380	0.29%
2020/11/19	1	96.40	5	97.60	98.90	-4	1,345	-0.30%
2020/11/18	4	96.98	1	97.50	95.40	3	1,308	0.23%
2020/11/17	1	95.10	1	96.20	96.30	0	1,279	0.00%
2020/11/16	1	96.00	0	0.00	96.60	1	1,250	0.08%
2020/11/13	1	97.70	5	96.98	97.50	-4	1,200	-0.33%
2020/11/12	15	100.11	29	99.88	97.30	-14	1,129	-1.24%
2020/11/11	13	97.13	24	97.58	100.50	-11	863	-1.28%
2020/11/10	15	91.29	14	90.47	91.70	1	617	0.16%
2020/11/06	8	82.09	5	82.24	81.70	3	482	0.62%
2020/11/04	15	80.61	10	80.44	80.60	5	486	1.03%
2020/10/29	1	78.10	1	78.10	80.50	0	499	0.00%
2020/10/28	0	0.00	1	80.50	80.00	-1	496	-0.20%
2020/10/27	1	82.20	1	81.80	82.20	0	494	0.00%
2020/10/26	0	0.00	1	83.10	82.50	-1	497	-0.20%
2020/10/23	0	0.00	1	83.60	83.30	-1	500	-0.20%
2020/10/21	0	0.00	3	84.10	83.60	-3	509	-0.59%
2020/10/20	4	84.28	0	0.00	84.50	4	511	0.78%
2020/10/19	2	83.80	0	0.00	84.20	2	501	0.40%
2020/10/15	2	82.65	0	0.00	82.00	2	500	0.40%
2020/10/14	3	85.93	1	84.50	83.50	2	502	0.40%
2020/10/13	1	84.40	0.2	84.20	84.40	0.9	489	0.17%
2020/10/12	0	0.00	1	83.50	83.70	-1	482	-0.21%
2020/10/08	2	83.95	6	84.40	83.40	-4	479	-0.83%
2020/10/07	1	84.20	5	84.04	84.60	-4	464	-0.86%
2020/10/06	0	0.00	1	81.90	82.30	-1	447	-0.22%
2020/10/05	4	83.60	8	83.43	82.70	-4	441	-0.91%
2020/09/30	6	79.68	2	80.80	80.00	4	377	1.06%
2020/09/29	3	75.93	0	0.00	75.10	3	331	0.90%
2020/09/23	1	75.00	0	0.00	73.80	1	333	0.30%
2020/08/31	0	0.00	1	75.50	75.20	-1	641	-0.16%
2020/08/27	1	75.10	0	0.00	73.70	1	694	0.14%
2020/08/04	1	76.10	0	0.00	75.60	1	1,208	0.08%
2020/07/20	2	78.05	0	0.00	77.90	2	1,238	0.16%
2020/07/17	3	81.13	0	0.00	80.20	3	1,231	0.24%
2020/07/14	0	0.00	1	84.90	82.60	-1	1,246	-0.08%
2020/07/13	1	85.00	0	0.00	84.90	1	1,246	0.08%
2020/07/08	0	0.00	1	84.30	84.00	-1	1,272	-0.08%
2020/07/03	0	0.00	1	84.20	84.00	-1	1,342	-0.07%
2020/07/02	1	85.70	4	85.28	85.00	-3	1,343	-0.22%
2020/07/01	0	0.00	1	83.60	83.70	-1	1,339	-0.07%
2020/06/29	4	81.73	3	82.20	81.70	1	1,337	0.07%
2020/06/24	4	83.35	0	0.00	83.70	4	1,330	0.30%
2020/06/22	0	0.00	1	85.50	85.20	-1	1,315	-0.08%
2020/06/19	1	88.00	0	0.00	86.60	1	1,315	0.08%
2020/06/16	1	86.60	0	0.00	88.10	1	1,292	0.08%
2020/06/12	1	89.10	1	89.00	89.50	0	1,278	0.00%
2020/06/11	3	92.00	4	92.13	90.70	-1	1,272	-0.08%
2020/06/09	0	0.00	2	90.00	90.00	-2	1,236	-0.16%
2020/06/08	3	92.13	3	94.63	91.90	0	1,228	0.00%
2020/06/05	3	89.70	1	89.20	90.00	2	1,158	0.17%
2020/06/04	3	87.87	1	89.50	87.90	2	1,125	0.18%
2020/06/03	0	0.00	2	86.55	85.80	-2	1,091	-0.18%
2020/06/02	1	86.00	0	0.00	84.70	1	1,076	0.09%
2020/06/01	1	85.30	2	85.05	85.60	-1	1,071	-0.09%
2020/05/29	3	82.83	0	0.00	82.70	3	1,065	0.28%
2020/05/28	1	84.00	3	83.67	83.10	-2	1,068	-0.19%
2020/05/27	0	0.00	4	84.10	84.20	-4	1,066	-0.38%
2020/05/26	2	86.10	2	85.80	85.10	0	1,062	0.00%
2020/05/22	2	87.95	0	0.00	86.80	2	1,041	0.19%
2020/05/21	8	90.08	10	91.13	88.90	-2	1,026	-0.19%
2020/05/20	3	87.60	2	86.25	87.00	1	950	0.11%
2020/05/19	2	83.65	1	82.80	82.50	1	899	0.11%
2020/05/14	1	81.60	1	85.50	82.90	0	863	0.00%
2020/05/13	6	88.18	8	87.65	86.00	-2	823	-0.24%
2020/05/12	7	85.21	12	85.42	86.40	-5	711	-0.70%
2020/05/11	1	78.00	2	77.90	78.60	-1	622	-0.16%
2020/05/08	1	75.20	1	74.70	73.50	0	590	0.00%
2020/05/07	3	71.50	1	70.70	71.40	2	580	0.34%
2020/04/23	1	65.50	0	0.00	65.30	1	640	0.16%
2020/04/21	0	0.00	1	65.30	64.60	-1	700	-0.14%
2020/04/20	1	68.10	0	0.00	67.50	1	773	0.13%
2020/04/15	1	69.10	0	0.00	69.10	1	779	0.13%
2020/04/13	1	68.80	2	71.05	68.00	-1	797	-0.13%
2020/04/10	5	67.10	3	67.33	68.30	2	776	0.26%
2020/04/09	0	0.00	1	65.50	63.10	-1	774	-0.13%
2020/04/08	1	67.10	0	0.00	67.10	1	759	0.13%
2020/04/07	0	0.00	1	61.20	61.00	-1	755	-0.13%
2020/03/25	2	61.45	1	61.50	60.20	1	783	0.13%
2020/03/24	0	0.00	1	57.90	57.30	-1	790	-0.13%
2020/03/23	1	54.70	0	0.00	55.30	1	795	0.13%
2020/03/19	0	0.00	1	55.40	55.80	-1	818	-0.12%
2020/03/18	1	60.00	0	0.00	60.00	1	806	0.12%
2020/03/16	0.1	63.40	0	0.00	62.80	0.1	797	0.01%
2020/03/13	1	63.00	0	0.00	67.00	1	789	0.13%
2020/03/12	0.2	70.90	0	0.00	70.00	0.2	778	0.02%
2020/03/03	1	83.10	1	82.70	82.70	0	741	0.00%
2020/03/02	1	78.50	0	0.00	78.50	1	730	0.14%
2020/02/27	2	82.45	0	0.00	80.40	2	723	0.28%
2020/02/25	1	85.00	0	0.00	85.20	1	709	0.14%
2020/02/21	1	88.10	0	0.00	88.40	1	701	0.14%
2020/02/20	10	89.60	0	0.00	89.50	10	701	1.43%
2020/02/07	1	90.40	0	0.00	89.80	1	657	0.15%
2020/01/31	1	91.60	4	93.33	93.60	-3	607	-0.49%
2020/01/30	1	90.10	0	0.00	90.20	1	583	0.17%
2020/01/17	0	0.00	1	97.70	97.70	-1	550	-0.18%
2020/01/16	1	102.00	0	0.00	99.20	1	542	0.18%
2020/01/14	15	99.61	26	98.36	97.40	-11	485	-2.27%
2020/01/08	1.2	89.95	0	0.00	89.70	1.2	374	0.32%
2020/01/07	0	0.00	4	91.50	90.10	-4	362	-1.10%
2020/01/06	0	0.00	3	90.10	90.30	-3	335	-0.89%
2020/01/03	0	0.00	3	90.30	89.90	-3	322	-0.93%
2019/12/31	2	89.90	2	90.25	89.60	0	282	0.00%
2019/12/30	1	88.40	4	88.18	89.50	-3	257	-1.17%
2019/12/27	0	0.00	1	85.40	85.20	-1	235	-0.42%
2019/12/26	0	0.00	2	84.40	84.70	-2	226	-0.88%
2019/12/24	0	0.00	7	82.90	82.50	-7	217	-3.21%
2019/12/19	0	0.00	1	85.00	84.20	-1	203	-0.49%
2019/12/18	1	83.00	1	83.20	82.60	0	191	0.00%
2019/12/17	2	81.55	7	81.44	82.70	-5	184	-2.71%
2019/12/12	0.2	76.90	0	0.00	76.90	0.2	152	0.13%
2019/12/09	0	0.00	1	77.50	76.50	-1	152	-0.66%
2019/12/02	1	73.30	0	0.00	73.10	1	151	0.66%
2019/11/29	8	74.60	0	0.00	74.10	8	149	5.35%
2019/11/07	0	0.00	1	75.80	75.80	-1	181	-0.55%
2019/11/05	1	76.00	0	0.00	76.50	1	178	0.56%
2019/10/25	1	75.80	0	0.00	75.70	1	176	0.57%
2019/08/29	0	0.00	1	71.30	71.30	-1	222	-0.45%
2019/08/23	0	0.00	1	75.90	75.80	-1	203	-0.49%
2019/08/21	2	74.70	0	0.00	75.00	2	203	0.98%
2019/08/12	1	74.20	0	0.00	74.60	1	198	0.50%
2019/07/10	5	77.82	0	0.00	77.90	5	250	2.00%
2019/07/09	2	77.70	0	0.00	77.60	2	249	0.80%
2019/07/04	3	79.67	0	0.00	79.50	3	249	1.20%
2019/07/03	3	80.43	1	80.60	80.00	2	251	0.80%
2019/06/20	0	0.00	1	75.40	75.70	-1	253	-0.39%
2019/06/13	1	76.40	0	0.00	77.30	1	258	0.39%
2019/05/14	4	73.40	0	0.00	73.20	4	345	1.16%
2019/05/08	0	0.00	2	80.30	79.20	-2	336	-0.59%
2019/05/07	10	85.00	0	0.00	84.50	10	324	3.08%
2019/04/29	2	87.40	0	0.00	86.00	2	366	0.55%
2019/04/22	0	0.00	1	90.40	90.50	-1	458	-0.22%
2019/04/17	0	0.00	4	88.93	88.80	-4	490	-0.82%
2019/04/16	3	88.00	0	0.00	88.00	3	493	0.61%
2019/03/21	1	90.30	0	0.00	90.30	1	538	0.19%
2019/03/04	0	0.00	6	94.90	94.70	-6	705	-0.85%
2019/02/25	1	96.50	1	97.30	97.50	0	703	0.00%
2019/02/19	3	96.30	5	96.56	95.80	-2	696	-0.29%
2019/02/15	6	93.80	0	0.00	93.40	6	688	0.87%
2019/02/14	0	0.00	4	94.20	95.20	-4	685	-0.58%
2019/01/28	1	90.80	0	0.00	90.60	1	672	0.15%
2019/01/24	1	93.40	2	92.90	92.60	-1	662	-0.15%
2019/01/22	1	92.30	1	90.70	90.20	0	652	0.00%
2019/01/16	5	93.14	7	93.10	93.10	-2	622	-0.32%
2019/01/15	1	91.80	1	91.10	90.00	0	600	0.00%
2019/01/14	4	89.20	4	89.23	87.90	0	580	0.00%
2019/01/11	1	88.40	1	88.40	87.20	0	572	0.00%
2019/01/09	0	0.00	1	83.90	83.20	-1	540	-0.19%
2019/01/03	0	0.00	10	81.36	80.80	-10	553	-1.81%
2018/12/25	0	0.00	1	82.20	82.30	-1	567	-0.18%
2018/12/22	0	0.00	3	86.60	86.00	-3	567	-0.53%
2018/12/21	3	84.70	0	0.00	86.50	3	566	0.53%
2018/12/20	1	83.10	0	0.00	83.10	1	558	0.18%
2018/12/17	0	0.00	1	89.50	88.20	-1	546	-0.18%
2018/12/14	4	89.65	5	88.10	87.50	-1	531	-0.19%
2018/12/13	0	0.00	11	88.10	88.00	-11	512	-2.15%
2018/12/12	15	84.40	3	84.00	84.90	12	459	2.61%
2018/12/05	0	0.00	2	81.90	81.60	-2	430	-0.46%
2018/12/03	1	78.80	1	79.20	79.00	0	437	0.00%
2018/11/29	0	0.00	2	76.00	75.10	-2	398	-0.50%
2018/11/20	1	72.60	0	0.00	72.40	1	408	0.25%
2018/11/19	1	74.30	1	73.60	72.90	0	418	0.00%
2018/11/12	3	74.53	0	0.00	74.00	3	433	0.69%
2018/11/06	1	80.90	1	80.90	80.30	0	454	0.00%
2018/11/05	2	83.20	1	87.60	83.00	1	483	0.21%
2018/11/02	0	0.00	1	80.90	80.10	-1	514	-0.19%
2018/11/01	0	0.00	1	80.20	79.50	-1	512	-0.20%
2018/10/30	2	75.60	1	74.60	75.50	1	505	0.20%
2018/10/24	10	76.94	0	0.00	76.70	10	507	1.97%
2018/10/23	0	0.00	2	77.60	77.20	-2	502	-0.40%
2018/10/15	8	81.00	0	0.00	81.30	8	492	1.62%
2018/10/11	1	76.80	0	0.00	78.20	1	484	0.21%
2018/10/03	1	94.20	0	0.00	94.00	1	449	0.22%
2018/09/25	0	0.00	1	94.70	94.50	-1	446	-0.22%
2018/09/21	1	95.30	0	0.00	94.70	1	441	0.23%
2018/09/20	1	97.00	0	0.00	95.20	1	439	0.23%
2018/09/17	0	0.00	1	97.80	98.00	-1	440	-0.23%
2018/09/13	1	95.40	0	0.00	95.70	1	433	0.23%
2018/09/12	1	95.70	0	0.00	94.90	1	433	0.23%
2018/09/07	1	101.50	0	0.00	100.00	1	400	0.25%
2018/09/04	1	106.50	0	0.00	106.00	1	370	0.27%
2018/08/22	3	123.33	0	0.00	122.50	3	340	0.88%
2018/08/21	1	121.00	0	0.00	121.00	1	331	0.30%
2018/08/16	1	118.50	1	119.50	119.00	0	313	0.00%
2018/08/15	0	0.00	1	118.00	117.00	-1	304	-0.33%
2018/08/14	3.1	117.23	0	0.00	117.00	3.1	297	1.04%
2018/08/13	4	121.13	2	122.00	120.00	2	287	0.70%
2018/08/10	4	128.75	1	128.00	125.50	3	273	1.10%
2018/08/09	1	136.50	2	136.25	136.00	-1	239	-0.42%
2018/08/08	2	137.00	0	0.00	136.50	2	197	1.01%
2018/08/02	0	0.00	2	136.50	136.50	-2	197	-1.01%
2018/07/30	0	0.00	1	134.50	133.50	-1	190	-0.52%
2018/07/27	4	134.00	0	0.00	134.00	4	190	2.10%
2018/07/12	2	132.50	0	0.00	134.50	2	206	0.97%
2018/06/21	0	0.00	1	143.00	142.50	-1	263	-0.38%
2018/06/20	1	142.00	1	142.50	142.00	0	265	0.00%
2018/06/15	1	143.50	0	0.00	143.00	1	268	0.37%
2018/06/07	0	0.00	1	148.50	148.50	-1	275	-0.36%
2018/06/06	2	143.50	0	0.00	144.00	2	264	0.76%
2018/05/31	0	0.00	1	144.50	144.50	-1	270	-0.37%
2018/05/28	0	0.00	1	143.00	143.00	-1	275	-0.36%
2018/05/23	1	142.00	0	0.00	142.00	1	286	0.35%
2018/05/14	3	141.00	0	0.00	141.00	3	341	0.88%
2018/04/30	2	140.00	3	139.00	139.50	-1	338	-0.30%
2018/04/18	3	153.50	5	150.70	150.50	-2	324	-0.62%
2018/04/17	2	155.25	1	153.50	150.00	1	319	0.31%
2018/04/16	1	152.50	4	154.13	155.00	-3	310	-0.97%
2018/04/09	1	150.00	0	0.00	149.00	1	314	0.32%
2018/04/03	1	149.50	4	149.13	148.50	-3	312	-0.96%
2018/04/02	0	0.00	1	148.00	148.00	-1	306	-0.33%
2018/03/31	0	0.00	1	144.50	143.00	-1	299	-0.33%
2018/03/29	1	144.00	0	0.00	143.50	1	299	0.33%
2018/03/27	0	0.00	1	144.00	144.00	-1	301	-0.33%
2018/03/16	1	145.50	0	0.00	143.00	1	309	0.32%
2018/03/13	1	144.50	0	0.00	144.00	1	315	0.32%
2018/03/12	1	145.50	0	0.00	145.00	1	317	0.31%
2018/03/09	1	144.50	0	0.00	145.00	1	323	0.31%
2018/03/01	1	143.50	0	0.00	143.50	1	323	0.31%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/02/22	1	141.50	0	0.00	140.50	1	331	0.30%
2018/02/12	1	138.50	0	0.00	139.00	1	315	0.32%
2018/02/05	1	149.50	0	0.00	149.00	1	322	0.31%
2018/01/22	0	0.00	0.1	157.00	157.00	-0.1	343	-0.02%
2018/01/18	0	0.00	2	158.25	157.00	-2	353	-0.57%
2018/01/12	0	156.50	0	0.00	155.50	0	367	0.00%
2018/01/11	0	0.00	1	157.00	156.50	-1	371	-0.27%
2018/01/09	1.1	157.53	1	157.50	157.00	0.1	382	0.02%
2018/01/08	0.1	155.00	1	154.50	154.50	-0.9	374	-0.24%
2018/01/03	0	0.00	3	155.83	155.00	-3	400	-0.75%