胡連 (6279)-新光-高雄券商分點個股進出

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
152.0
漲跌
--
漲幅
0.00%
成交量
280張
產業
上櫃電子零組件類股
484人加入追蹤

立即追蹤
本地時間:13:30

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.3	152.50	1	152.50	152.00	-0.7	839	-0.08%
2024/04/24	1.1	151.55	0	0.00	151.50	1.1	840	0.13%
2024/04/23	0	150.00	0	0.00	150.50	0	851	0.00%
2024/04/22	1	148.50	0	0.00	150.00	1	851	0.12%
2024/04/19	0	149.00	0	146.50	148.50	0	846	0.00%
2024/04/18	1	151.00	2	151.50	151.00	-1	837	-0.12%
2024/04/17	1.4	150.43	0	0.00	152.00	1.4	836	0.17%
2024/04/16	1.3	149.35	0.2	151.10	149.50	1.1	836	0.13%
2024/04/15	0	154.00	3.1	154.66	154.00	-3.1	827	-0.37%
2024/04/12	0.4	155.04	0	0.00	154.50	0.4	821	0.05%
2024/04/11	0.1	158.00	0.1	158.00	157.00	0	814	-0.01%
2024/04/10	0.1	161.00	0.1	161.00	160.50	-0.1	801	-0.01%
2024/04/09	1.5	160.72	0	0.00	160.50	1.5	798	0.19%
2024/04/08	4.1	166.00	5	165.10	164.50	-0.9	779	-0.12%
2024/04/03	0	170.00	0	170.00	169.50	0	771	0.00%
2024/04/02	1	169.02	0.1	170.00	169.00	0.9	778	0.12%
2024/04/01	1.1	170.04	4	170.38	170.00	-2.9	760	-0.38%
2024/03/29	0	166.50	2	165.50	167.50	-2	702	-0.28%
2024/03/28	2.2	164.07	0.7	164.00	165.50	1.5	691	0.21%
2024/03/27	0.4	163.57	1	162.00	163.00	-0.6	678	-0.09%
2024/03/26	4.6	162.79	4.1	163.26	161.00	0.5	679	0.07%
2024/03/25	2	163.00	0	163.00	161.50	2	670	0.30%
2024/03/22	1.1	163.98	4.2	163.26	163.00	-3.2	674	-0.47%
2024/03/21	2.1	163.21	1	162.50	163.00	1.1	673	0.16%
2024/03/20	0	0.00	9	163.94	161.50	-9	674	-1.33%
2024/03/19	3	162.50	0	0.00	163.00	3	671	0.45%
2024/03/18	7.1	165.40	0	0.00	166.00	7.1	658	1.08%
2024/03/15	0	164.50	0	0.00	163.00	0	655	0.00%
2024/03/14	1	167.00	1.2	165.09	164.50	-0.2	654	-0.02%
2024/03/13	5.2	170.27	9	170.22	170.50	-3.9	644	-0.60%
2024/03/12	6	164.67	0	0.00	167.00	6	606	0.99%
2024/03/08	1	162.00	3	161.17	161.00	-2	598	-0.33%
2024/03/06	0	0.00	0	168.50	169.50	0	575	-0.01%
2024/03/05	0	0.00	1.4	168.64	167.50	-1.4	553	-0.25%
2024/03/04	6.1	166.50	1	169.00	166.50	5.1	543	0.93%
2024/03/01	1.3	165.66	1	166.00	167.50	0.3	536	0.05%
2024/02/29	6	167.42	7	168.43	167.50	-1	530	-0.19%
2024/02/27	0	0.00	3	158.67	159.50	-3	458	-0.65%
2024/02/26	2	157.50	0	0.00	157.50	2	462	0.43%
2024/02/23	1	157.00	0	0.00	156.50	1	463	0.22%
2024/02/20	9	157.67	0	0.00	157.00	9	470	1.91%
2024/02/19	1	159.50	1	160.50	160.50	0	471	0.00%
2024/02/16	2	156.00	4	159.00	159.00	-2	457	-0.44%
2024/02/05	2	149.00	2	150.00	150.50	0	443	0.00%
2024/01/30	1	151.50	0	0.00	151.50	1	524	0.19%
2024/01/19	0	155.00	0	0.00	154.00	0	604	0.00%
2024/01/18	0	155.50	0	0.00	154.50	0	606	0.00%
2024/01/16	2	152.50	0	0.00	152.50	2	597	0.33%
2024/01/11	2	153.00	2	153.25	153.00	0	614	0.00%
2024/01/10	6	153.67	0	0.00	152.50	6	630	0.95%
2024/01/09	0	0.00	2	155.25	154.50	-2	633	-0.32%
2024/01/08	0	0.00	1	159.50	158.00	-1	632	-0.16%
2024/01/05	0	0.00	1	159.50	158.50	-1	633	-0.16%
2024/01/03	0	0.00	0.1	158.00	158.50	-0.1	660	-0.01%
2023/12/29	0	0.00	4	158.50	159.00	-4	766	-0.52%
2023/12/28	2	158.50	0	0.00	158.50	2	811	0.25%
2023/12/19	4	152.50	0	0.00	152.00	4	840	0.48%
2023/12/18	2	155.25	2	154.50	154.50	0	841	0.00%
2023/12/15	5	155.50	5	156.50	155.50	0	842	0.00%
2023/12/12	1	154.50	0	0.00	154.50	1	859	0.12%
2023/12/08	1	157.50	0	0.00	156.00	1	877	0.11%
2023/12/06	4	156.13	2	156.75	156.50	2	884	0.23%
2023/12/05	6	157.25	3	157.33	157.50	3	909	0.33%
2023/12/04	5	159.80	5	158.50	158.50	0	909	0.00%
2023/12/01	2	159.50	12	160.00	161.50	-10	912	-1.10%
2023/11/30	0	0.00	1.1	161.44	160.50	-1.1	910	-0.12%
2023/11/28	0.1	160.50	0	0.00	160.50	0.1	910	0.01%
2023/11/27	10	159.50	0	0.00	158.50	10	908	1.10%
2023/11/24	1	159.00	0	0.00	158.00	1	902	0.11%
2023/11/21	0	0.00	2	158.25	157.50	-2	894	-0.22%
2023/11/17	1	157.50	0	0.00	157.00	1	897	0.11%
2023/11/14	1	154.50	5	154.50	154.50	-4	900	-0.44%
2023/11/13	1	156.50	2	156.50	156.50	-1	899	-0.11%
2023/11/09	1	153.50	1	155.52	157.50	0	888	0.00%
2023/11/08	0	0.00	1	155.00	156.50	-1	871	-0.11%
2023/11/07	1	152.50	1	152.50	152.00	0	858	0.00%
2023/11/03	0	147.50	3	148.50	148.00	-3	865	-0.35%
2023/11/02	3	147.50	0	0.00	147.00	3	903	0.33%
2023/10/31	3	138.67	4	139.63	138.00	-1	895	-0.11%
2023/10/30	1	143.50	1.3	144.54	142.50	-0.3	901	-0.03%
2023/10/27	2	149.50	2	147.00	147.00	0	906	0.00%
2023/10/26	2	152.25	2	153.25	151.50	0	911	0.00%
2023/10/25	0	153.00	1	153.50	153.50	-1	945	-0.11%
2023/10/23	0	150.00	2	149.75	149.00	-2	992	-0.20%
2023/10/20	3	150.67	0	0.00	149.50	3	1,007	0.30%
2023/10/19	0	0.00	1	152.50	153.00	-1	1,021	-0.10%
2023/10/18	2	151.00	9	151.06	152.00	-7	1,035	-0.68%
2023/10/17	3.1	154.99	0	0.00	154.00	3.1	1,039	0.29%
2023/10/16	5.1	154.79	0	0.00	153.00	5.1	1,047	0.49%
2023/10/13	0	154.00	0	0.00	154.00	0	1,056	0.00%
2023/10/12	0	0.00	1.1	153.82	154.50	-1.1	1,074	-0.10%
2023/10/11	0	0.00	0.1	155.50	151.00	-0.1	1,081	-0.01%
2023/10/06	0	0.00	0.1	157.00	158.00	-0.1	1,065	-0.01%
2023/10/05	8	163.94	6	163.08	158.00	2	1,054	0.19%
2023/10/04	6.1	155.30	4.3	155.76	158.00	1.9	979	0.19%
2023/10/03	2	153.25	1	153.50	153.00	1	939	0.11%
2023/10/02	1.1	151.27	0	0.00	153.50	1.1	984	0.11%
2023/09/26	2	151.00	0	0.00	149.00	2	1,084	0.18%
2023/09/25	1	150.50	0	0.00	151.50	1	1,129	0.09%
2023/09/21	0	0.00	1	149.50	147.50	-1	1,159	-0.09%
2023/09/18	0	0.00	6	150.00	149.50	-6	1,220	-0.49%
2023/09/15	2.1	148.05	1.1	149.41	149.50	1	1,271	0.08%
2023/09/13	0	0.00	170	152.32	153.50	-170	1,438	-11.82%	大賣/鉅額交易
2023/09/11	0	148.00	1	149.50	149.00	-1	1,520	-0.06%
2023/09/08	6.1	152.10	1.2	153.27	150.00	4.9	1,575	0.31%
2023/09/07	0.1	150.00	1	150.50	149.50	-0.9	1,710	-0.05%
2023/09/06	0	149.00	0	0.00	148.50	0	1,924	0.00%
2023/09/04	170.2	145.11	1	145.00	146.50	169.2	2,091	8.09%	大買/鉅額交易
2023/08/31	0	142.50	0	0.00	144.50	0	2,106	0.00%
2023/08/29	0	0.00	1	139.50	140.00	-1	2,141	-0.05%
2023/08/28	1	137.50	2	137.50	137.50	-1	2,160	-0.05%
2023/08/25	0	142.50	0	0.00	141.00	0	2,161	0.00%
2023/08/24	2	141.00	3	142.17	143.50	-1	2,172	-0.05%
2023/08/23	0.1	141.50	0	0.00	141.50	0.1	2,187	0.00%
2023/08/21	1	148.50	1	150.00	146.00	0	2,192	0.00%
2023/08/18	1	147.44	1	146.00	145.00	0	2,189	0.00%
2023/08/16	0	0.00	1	146.50	146.00	-1	2,196	-0.05%
2023/08/15	0	0.00	2	144.50	147.00	-2	2,208	-0.09%
2023/08/14	0	0.00	4	143.50	143.50	-4	2,216	-0.18%
2023/08/11	1	148.00	0	0.00	147.00	1	2,211	0.05%
2023/08/10	0	0.00	12	149.04	148.50	-12	2,203	-0.54%
2023/08/09	1	148.01	0	0.00	147.00	1	2,195	0.05%
2023/08/08	3	152.17	2	150.50	150.00	1	2,175	0.05%
2023/08/07	3	155.83	3.1	156.34	156.50	-0.1	2,140	0.00%
2023/08/04	0	0.00	1	156.00	155.50	-1	2,147	-0.05%
2023/08/02	1	157.00	1.1	158.31	153.00	-0.1	2,161	0.00%
2023/08/01	2.1	158.52	2	160.75	158.00	0.1	2,141	0.00%
2023/07/31	0.2	158.82	4	159.50	158.00	-3.8	2,123	-0.18%
2023/07/28	5.1	157.62	1.5	159.17	158.50	3.6	2,109	0.17%
2023/07/27	1.5	156.83	3	156.50	158.50	-1.5	2,078	-0.07%
2023/07/26	3	154.83	16	155.50	154.50	-13	2,048	-0.63%
2023/07/25	16	156.75	1	154.50	155.50	15	2,037	0.74%
2023/07/24	2	153.25	2	152.25	153.00	0	2,022	0.00%
2023/07/21	0	154.50	0	0.00	155.00	0	2,011	0.00%
2023/07/20	0	0.00	0.3	157.00	158.50	-0.3	2,007	-0.02%
2023/07/19	3	159.33	5.2	157.17	156.50	-2.2	1,990	-0.11%
2023/07/18	1	161.00	3	161.83	160.50	-2	1,993	-0.10%
2023/07/17	1	165.00	5.1	167.56	163.50	-4.1	1,985	-0.20%
2023/07/14	6	164.50	0	0.00	164.50	6	1,971	0.30%
2023/07/13	1	162.00	0	0.00	162.00	1	1,963	0.05%
2023/07/11	2	161.25	1.1	161.50	162.50	1	1,959	0.05%
2023/07/07	3.1	163.61	6.1	163.15	160.50	-3	1,987	-0.15%
2023/07/06	3	170.00	2	170.75	167.50	1	1,943	0.05%
2023/07/05	2	168.75	0	0.00	168.50	2	1,926	0.10%
2023/07/04	11.1	168.50	10	170.35	167.00	1.1	1,906	0.06%
2023/07/03	1	170.00	1.1	170.50	169.00	-0.1	1,845	-0.01%
2023/06/30	4	166.63	1	166.50	166.50	3	1,822	0.16%
2023/06/29	1	166.00	0	0.00	167.00	1	1,815	0.06%
2023/06/28	1	164.50	1.1	165.52	164.00	-0.1	1,814	0.00%
2023/06/27	4	165.50	4.1	166.76	165.00	-0.1	1,834	0.00%
2023/06/21	9.1	170.62	10	171.35	169.50	-1	1,870	-0.05%
2023/06/20	11	168.77	5.1	169.38	167.50	6	1,874	0.32%
2023/06/19	6	172.25	8.1	172.60	175.50	-2.1	1,807	-0.12%
2023/06/16	3	167.83	1.1	167.02	167.00	2	1,705	0.11%
2023/06/15	14.5	171.34	7.1	170.79	171.00	7.4	1,657	0.45%
2023/06/14	10	173.85	11	173.73	172.50	-1	1,612	-0.06%
2023/06/13	11	172.95	24.1	171.48	174.00	-13.1	1,567	-0.83%
2023/06/12	37	168.39	41.7	168.01	167.00	-4.7	1,420	-0.33%
2023/06/09	17	159.94	31.6	159.24	161.00	-14.6	1,220	-1.20%
2023/06/08	0.1	149.00	1	149.50	148.50	-0.9	1,064	-0.08%
2023/06/07	1.4	149.11	0	0.00	149.00	1.4	1,086	0.13%
2023/06/06	2	148.25	1.2	148.83	147.50	0.8	1,110	0.07%
2023/06/05	1.1	150.50	2	150.75	149.50	-0.9	1,115	-0.08%
2023/06/02	2	150.00	2	150.25	149.50	0	1,164	0.00%
2023/06/01	1	148.50	1.1	148.00	148.00	-0.1	1,149	-0.01%
2023/05/31	0.1	147.75	1	146.50	146.50	-0.9	1,144	-0.08%
2023/05/30	3	147.00	2	146.75	147.00	1	1,139	0.09%
2023/05/29	2	145.50	3	146.17	146.00	-1	1,135	-0.09%
2023/05/26	1	143.50	0	0.00	143.00	1	1,131	0.09%
2023/05/25	1	144.00	2.1	145.00	144.00	-1.1	1,131	-0.10%
2023/05/23	0.1	145.00	5	144.50	144.00	-5	1,150	-0.43%
2023/05/22	0.1	143.50	0	0.00	143.00	0.1	1,157	0.01%
2023/05/18	1	144.00	1	143.50	144.00	0	1,181	0.00%
2023/05/16	0	0.00	1	141.00	140.50	-1	1,202	-0.08%
2023/05/15	1	142.01	1	141.00	141.00	0	1,210	0.00%
2023/05/12	1	140.50	1	141.50	141.00	0	1,225	0.00%
2023/05/11	0	0.00	1	143.00	140.00	-1	1,244	-0.08%
2023/05/10	1	142.50	1	143.00	142.00	0	1,263	0.00%
2023/05/09	3.1	143.00	1	141.50	141.50	2.1	1,269	0.17%
2023/05/08	0.1	139.50	0	0.00	138.50	0.1	1,282	0.01%
2023/05/04	1	138.50	0	0.00	138.50	1	1,393	0.07%
2023/05/02	0	0.00	1	138.50	138.50	-1	1,515	-0.07%
2023/04/28	0	0.00	0	137.00	137.00	0	1,550	0.00%
2023/04/27	1	134.97	1	135.50	134.50	0	1,551	0.00%
2023/04/26	3	132.17	4	133.38	135.00	-1	1,552	-0.06%
2023/04/25	1	135.00	0	0.00	133.00	1	1,547	0.06%
2023/04/24	1	139.00	0	0.00	139.00	1	1,532	0.07%
2023/04/21	0.1	141.00	0	0.00	139.00	0.1	1,536	0.01%
2023/04/19	2	143.50	1	144.00	143.00	1	1,556	0.06%
2023/04/18	0	0.00	3	147.00	145.00	-3	1,556	-0.19%
2023/04/17	0	0.00	1	147.00	147.50	-1	1,561	-0.06%
2023/04/14	1	146.50	0	0.00	146.50	1	1,569	0.06%
2023/04/13	0	0.00	5	148.00	145.00	-5	1,577	-0.32%
2023/04/12	8	146.75	2	147.50	147.50	6	1,598	0.38%
2023/04/11	0	0.00	1	145.00	144.50	-1	1,602	-0.06%
2023/04/06	0	143.00	0	0.00	142.50	0	1,627	0.00%
2023/03/31	2	143.50	2	144.00	142.50	0	1,642	0.00%
2023/03/30	1	143.00	3	142.33	142.00	-2	1,643	-0.12%
2023/03/29	1.2	143.83	1.1	142.45	143.50	0.1	1,652	0.01%
2023/03/28	4.2	142.08	1	141.00	141.50	3.2	1,664	0.19%
2023/03/27	7.1	143.86	4	144.63	144.00	3.1	1,639	0.19%
2023/03/24	2	147.25	2	147.00	148.00	0	1,622	0.00%
2023/03/23	6	144.41	4	143.00	146.00	2	1,631	0.12%
2023/03/22	7	147.86	17	148.41	148.00	-10	1,658	-0.60%
2023/03/21	0	0.00	1	148.00	146.50	-1	1,698	-0.06%
2023/03/20	0	0.00	2	146.50	147.00	-2	1,796	-0.11%
2023/03/17	3	147.00	2	146.00	146.00	1	1,862	0.05%
2023/03/16	1	142.50	0	0.00	143.50	1	1,878	0.05%
2023/03/15	2.1	146.83	5	147.50	146.50	-2.9	1,891	-0.15%
2023/03/13	1	147.00	1	147.50	148.00	0	1,932	0.00%
2023/03/10	4	151.75	1.4	152.85	149.50	2.6	1,985	0.13%
2023/03/09	1.3	154.85	0	0.00	154.00	1.3	1,996	0.06%
2023/03/08	12	157.38	1	157.50	157.50	11	2,003	0.55%
2023/03/07	21	160.29	1	161.00	159.00	20	2,009	1.00%
2023/03/03	1	154.00	0	0.00	153.00	1	2,006	0.05%
2023/03/02	0	0.00	1	154.00	154.50	-1	2,041	-0.05%
2023/02/22	2	155.75	0	0.00	155.00	2	2,276	0.09%
2023/02/21	6	159.42	4.1	159.02	159.00	1.9	2,384	0.08%
2023/02/20	0.1	158.50	1	159.50	158.50	-0.9	2,453	-0.04%
2023/02/17	1.1	156.07	0	0.00	156.50	1.1	2,516	0.04%
2023/02/16	0.1	159.50	3	158.17	158.50	-3	2,595	-0.11%
2023/02/15	3	157.50	2	156.00	155.50	1	2,749	0.04%
2023/02/13	0	0.00	1	155.00	155.00	-1	2,964	-0.03%
2023/02/10	2	156.25	0	0.00	154.50	2	2,979	0.07%
2023/02/09	0.3	158.64	2	159.75	158.00	-1.7	2,982	-0.06%
2023/02/07	2	158.00	2	159.75	158.50	0	2,968	0.00%
2023/02/06	3	158.67	0	162.00	158.00	3	3,001	0.10%
2023/02/03	8	160.37	9	160.06	160.50	-1	3,011	-0.03%
2023/02/02	4	156.75	7	157.00	157.00	-3	2,963	-0.10%
2023/02/01	7	155.43	10	154.65	156.00	-3	2,941	-0.10%
2023/01/31	18	154.56	9	154.56	154.50	9	2,923	0.31%
2023/01/30	2	149.50	2	148.00	150.00	0	2,889	0.00%
2023/01/17	3	142.67	9	142.56	143.50	-6	2,881	-0.21%
2023/01/13	2	141.50	2	143.50	141.50	0	2,927	0.00%
2023/01/12	2	142.50	2	143.50	142.50	0	2,963	0.00%
2023/01/11	2	143.75	1	144.50	143.00	1	2,997	0.03%
2023/01/10	5	143.90	4	144.63	143.00	1	3,038	0.03%
2023/01/09	4	144.13	1	144.00	144.00	3	3,079	0.10%
2023/01/06	2	142.51	2	143.50	143.50	0	3,152	0.00%
2023/01/05	5	143.50	5	142.50	142.00	0	3,218	0.00%
2023/01/04	3	143.83	2	142.00	142.00	1	3,259	0.03%
2023/01/03	6	143.67	4	144.25	144.50	2	3,316	0.06%
2022/12/30	4.1	144.50	6	144.92	144.50	-1.9	3,348	-0.06%
2022/12/29	8	137.69	9	139.61	140.50	-1	3,394	-0.03%
2022/12/28	7	145.64	6	142.00	142.50	1	3,414	0.03%
2022/12/27	8	148.56	9	150.67	149.50	-1	3,470	-0.03%
2022/12/26	5	150.00	6	148.33	147.50	-1	3,520	-0.03%
2022/12/23	6	149.17	4	149.50	149.50	2	3,594	0.06%
2022/12/22	4	149.00	14	148.50	152.00	-10	3,687	-0.27%
2022/12/21	12	146.17	15	147.00	145.50	-3	3,799	-0.08%
2022/12/20	4	150.25	4	152.00	147.50	0	3,881	0.00%
2022/12/19	10	155.80	10	155.25	154.00	0	3,924	0.00%
2022/12/16	13	158.42	14	160.14	157.50	-1	4,009	-0.02%
2022/12/15	10	161.95	8	163.88	161.50	2	4,035	0.05%
2022/12/14	25	163.18	17	163.38	161.50	8	4,039	0.20%
2022/12/13	4	160.75	5	160.20	161.50	-1	4,078	-0.02%
2022/12/12	17	161.50	21	161.36	161.50	-4	4,189	-0.10%
2022/12/09	14	158.61	13	157.54	157.50	1	4,154	0.02%
2022/12/08	12	154.46	3	157.83	158.00	9	4,230	0.21%
2022/12/07	5	155.20	4	155.00	152.00	1	4,336	0.02%
2022/12/06	1	160.00	1	161.49	157.50	0	4,560	0.00%
2022/12/05	5	161.20	1	163.50	161.00	4	4,679	0.09%
2022/12/02	7.7	160.20	9	159.83	160.50	-1.4	4,656	-0.03%
2022/12/01	9	157.06	2	157.25	156.00	7	4,606	0.15%
2022/11/30	2	155.00	10	155.60	155.50	-8	4,587	-0.17%
2022/11/29	6	153.50	10	153.35	153.50	-4	4,573	-0.09%
2022/11/28	1	155.02	3	156.33	156.00	-2	4,577	-0.04%
2022/11/25	3	155.17	12	156.04	154.00	-9	4,636	-0.19%
2022/11/24	11	155.45	9	156.39	154.00	2	4,728	0.04%
2022/11/23	2	154.00	6	155.08	153.50	-4	4,720	-0.08%
2022/11/22	8	152.06	12	151.58	152.50	-4	4,731	-0.08%
2022/11/21	10	153.55	6	152.83	152.00	4	4,754	0.08%
2022/11/18	15	156.60	31	157.00	155.00	-16	4,805	-0.33%
2022/11/17	21	153.98	4	149.50	153.50	17	4,759	0.36%
2022/11/16	8	144.69	8	145.19	145.50	0	4,683	0.00%
2022/11/15	2	141.25	1	141.00	143.00	1	4,668	0.02%
2022/11/14	19.1	144.47	17	143.03	145.00	2.1	4,653	0.04%
2022/11/11	46	148.07	43	147.00	143.00	3	4,581	0.07%
2022/11/10	41	157.09	27	158.07	149.50	14	4,423	0.32%
2022/11/09	20	158.65	12	157.71	156.50	8	4,272	0.19%
2022/11/08	6	156.75	8	156.56	157.00	-2	4,235	-0.05%
2022/11/07	6	155.50	8	156.31	155.00	-2	4,268	-0.05%
2022/11/04	1	154.50	0	0.00	155.50	1	4,440	0.02%
2022/11/03	4	154.50	4	154.75	155.00	0	4,460	0.00%
2022/11/02	7	152.79	5	153.20	154.50	2	4,608	0.04%
2022/11/01	16	150.91	18.1	150.25	152.00	-2.1	4,708	-0.04%
2022/10/31	8	142.38	8	144.31	146.00	0	4,686	0.00%
2022/10/28	8	143.88	6	144.58	140.50	2	4,707	0.04%
2022/10/27	6.1	142.36	7	143.64	146.00	-1	4,721	-0.02%
2022/10/26	17	140.18	18	140.00	140.50	-1	4,732	-0.02%
2022/10/25	8	144.56	12	142.38	142.50	-4	4,700	-0.09%
2022/10/24	7	150.57	7	150.71	147.00	0	4,710	0.00%
2022/10/21	3	148.33	4	147.38	147.00	-1	4,803	-0.02%
2022/10/20	13	151.54	13	151.92	151.00	0	4,895	0.00%
2022/10/19	9	154.56	10	154.35	153.50	-1	4,870	-0.02%
2022/10/18	7	152.57	7	154.43	152.50	0	4,886	0.00%
2022/10/17	16	149.03	20	150.30	152.50	-4	4,892	-0.08%
2022/10/14	21	155.07	19	155.03	151.00	2	4,894	0.04%
2022/10/13	17	159.79	26	156.08	153.50	-9	4,892	-0.18%
2022/10/12	9	166.06	11	167.77	165.50	-2	4,911	-0.04%
2022/10/11	23	171.50	20	172.73	168.00	3	5,023	0.06%
2022/10/07	14	176.18	9	174.56	175.50	5	5,098	0.10%
2022/10/06	17	173.38	20	173.48	176.00	-3	5,171	-0.06%
2022/10/05	13	173.23	12	171.83	169.00	1	5,316	0.02%
2022/10/04	14	175.50	9	174.56	173.50	5	5,496	0.09%
2022/10/03	14	166.96	21	168.55	171.00	-7	5,563	-0.13%
2022/09/30	23	163.61	21	165.93	166.50	2	5,865	0.03%
2022/09/29	22	168.45	17.1	168.09	168.00	5	5,992	0.08%
2022/09/28	21	165.79	19	164.39	159.50	2	5,920	0.03%
2022/09/27	12	167.08	10	168.20	165.50	2	5,818	0.03%
2022/09/26	16	172.63	39	170.27	166.00	-23	5,764	-0.40%
2022/09/23	38	180.43	35	175.66	173.00	3	5,737	0.05%
2022/09/22	19	180.13	11	178.14	181.00	8	5,659	0.14%
2022/09/21	7	176.36	8	176.88	178.00	-1	5,601	-0.02%
2022/09/20	71	178.19	70.1	178.30	178.00	0.9	5,585	0.02%
2022/09/19	53	178.55	28.1	178.36	179.50	25	5,479	0.46%
2022/09/16	18	172.86	34	171.43	172.50	-16	5,348	-0.30%
2022/09/15	41	174.61	40	173.00	172.00	1	5,335	0.02%
2022/09/14	9	177.89	20	179.65	181.50	-11	5,220	-0.21%
2022/09/13	50	176.43	42.1	176.53	177.00	8	5,125	0.16%
2022/09/12	21	167.45	19	166.47	167.00	2	4,977	0.04%
2022/09/08	10	159.75	6	158.08	158.00	4	4,894	0.08%
2022/09/07	4	157.75	4	157.88	158.00	0	4,884	0.00%
2022/09/06	2	158.25	2.1	155.73	155.00	-0.1	4,881	0.00%
2022/09/05	4	157.38	5.4	157.50	156.50	-1.4	4,868	-0.03%
2022/09/02	1.5	162.88	2	160.50	159.00	-0.6	4,847	-0.01%
2022/09/01	20	164.00	11	164.67	160.00	9	4,838	0.19%
2022/08/31	9	163.83	13	164.81	166.00	-4	4,761	-0.08%
2022/08/30	6	159.33	7.1	160.23	160.50	-1.1	4,645	-0.02%
2022/08/29	6	156.75	5.1	157.17	157.00	0.9	4,616	0.02%
2022/08/26	5.1	159.32	6	158.83	157.50	-0.9	4,581	-0.02%
2022/08/25	9	160.12	12.2	160.93	162.00	-3.1	4,551	-0.07%
2022/08/24	14	158.57	9	157.44	154.00	5	4,485	0.11%
2022/08/23	3.1	155.36	4.2	154.14	153.50	-1.1	4,402	-0.03%
2022/08/22	4.2	151.82	3.3	149.75	148.50	0.9	4,371	0.02%
2022/08/19	9.2	154.25	7	153.71	154.50	2.2	4,350	0.05%
2022/08/18	0	149.50	2	149.00	148.50	-2	4,297	-0.05%
2022/08/17	0	147.00	5	146.30	146.00	-5	4,302	-0.12%
2022/08/16	5	147.40	4	147.25	146.50	1	4,301	0.02%
2022/08/15	4.2	146.71	6	147.58	148.00	-1.8	4,279	-0.04%
2022/08/12	21	146.98	22	146.23	148.00	-1	4,306	-0.02%
2022/08/11	53	151.01	74.2	149.29	145.50	-21.2	4,257	-0.50%
2022/08/10	23	157.80	7	158.86	157.00	16	4,070	0.39%
2022/08/09	51	163.27	62	162.78	160.00	-11	4,052	-0.27%
2022/08/08	60.2	162.09	53	162.45	163.50	7.2	3,884	0.19%
2022/08/05	24	153.29	9	153.72	155.00	15	3,739	0.40%
2022/08/04	23	151.26	35	150.46	151.00	-12	3,714	-0.32%
2022/08/03	7	151.71	5	152.10	149.50	2	3,674	0.05%
2022/08/02	14	151.93	14	152.25	154.00	0	3,640	0.00%
2022/08/01	25	150.32	11.1	150.54	152.50	14	3,604	0.39%
2022/07/28	24	151.65	19	150.47	149.50	5	3,544	0.14%
2022/07/27	16	154.03	17	154.41	156.50	-1	3,435	-0.03%
2022/07/26	3	147.83	1	146.50	147.00	2	3,316	0.06%
2022/07/25	6	150.17	7	150.93	151.00	-1	3,297	-0.03%
2022/07/22	8	146.69	6	146.50	145.50	2	3,239	0.06%
2022/07/21	18	148.78	18	146.75	149.00	0	3,191	0.00%
2022/07/20	13	149.19	18	151.03	150.50	-5	3,130	-0.16%
2022/07/19	32	145.77	31	146.11	146.00	1	3,039	0.03%
2022/07/18	38	149.09	38	147.61	151.00	0	2,947	0.00%
2022/07/15	20	151.33	57	151.11	148.00	-37	2,779	-1.33%
2022/07/14	55	155.35	56	155.21	156.50	-1	2,634	-0.04%
2022/07/13	72	156.25	69	155.85	153.50	3	2,511	0.12%
2022/07/12	28	151.45	32	151.41	151.00	-4	2,290	-0.17%
2022/07/11	11.4	149.81	15	150.53	150.00	-3.6	2,051	-0.18%
2022/07/08	45.6	147.98	44	148.15	147.00	1.6	1,886	0.08%
2022/07/07	29	135.55	56	133.98	141.00	-27	1,525	-1.77%
2022/07/06	2	126.50	4.6	126.09	128.50	-2.6	1,323	-0.20%
2022/07/05	26	126.90	7	127.21	126.50	19	1,293	1.47%
2022/07/04	14.6	129.32	12	129.92	128.50	2.6	1,267	0.21%
2022/07/01	2	131.25	2	126.25	125.00	0	1,241	0.00%
2022/06/30	2	127.00	5	127.20	126.00	-3	1,203	-0.25%
2022/06/28	2	133.50	2.1	131.67	130.50	-0.1	1,196	-0.01%
2022/06/27	2	131.75	6	129.83	132.50	-4	1,231	-0.32%
2022/06/24	21	130.86	10	130.95	130.00	11	1,232	0.89%
2022/06/23	2	131.75	1	131.50	131.50	1	1,194	0.08%
2022/06/22	0	0.00	1	128.00	127.00	-1	1,138	-0.09%
2022/06/21	8	122.00	7	122.29	125.50	1	1,112	0.09%
2022/06/20	17	124.97	16	123.84	121.50	1	1,071	0.09%
2022/06/17	12	131.79	17	132.97	134.50	-5	961	-0.52%
2022/06/16	1	130.50	0	0.00	128.00	1	894	0.11%
2022/06/15	2	131.00	0	0.00	131.00	2	875	0.23%
2022/06/14	0	131.00	0	0.00	131.00	0	861	0.00%
2022/06/13	0	0.00	1	128.00	128.50	-1	855	-0.12%
2022/06/10	0	0.00	2	131.50	132.00	-2	852	-0.23%
2022/06/09	2	130.50	1	128.50	130.50	1	832	0.12%
2022/06/08	0	0.00	1	127.00	126.00	-1	810	-0.12%
2022/06/07	1	127.50	1	129.00	127.00	0	803	0.00%
2022/06/02	2	131.25	2	131.75	131.00	0	790	0.00%
2022/06/01	5	129.80	3	128.83	129.50	2	765	0.26%
2022/05/30	10	127.25	22	126.07	127.00	-12	711	-1.69%
2022/05/27	22	125.91	5	126.20	125.00	17	694	2.45%
2022/05/26	2	122.00	1	120.50	121.50	1	648	0.15%
2022/05/25	7	122.07	5	121.30	120.50	2	636	0.31%
2022/05/24	0	0.00	1.1	118.55	117.50	-1.1	608	-0.18%
2022/05/23	3	117.00	0	0.00	117.50	3	593	0.51%
2022/05/20	3	118.33	5	119.80	117.00	-2	585	-0.34%
2022/05/18	0.1	113.00	0	0.00	114.00	0.1	527	0.01%
2022/05/17	0	0.00	2	109.75	113.50	-2	519	-0.38%
2022/05/16	2	108.25	1	110.00	107.50	1	510	0.20%
2022/05/13	1	106.00	3	108.67	110.00	-2	510	-0.39%
2022/05/11	0	0.00	1	103.00	106.50	-1	513	-0.19%
2022/05/10	3	101.83	4	102.63	103.00	-1	510	-0.20%
2022/05/09	1	103.00	1	103.50	103.00	0	505	0.00%
2022/05/06	1	104.00	0	0.00	106.00	1	506	0.20%
2022/05/05	2	108.75	0	0.00	108.50	2	511	0.39%
2022/05/04	0	0.00	3	106.83	108.00	-3	511	-0.59%
2022/05/03	0	0.00	1	104.50	102.50	-1	508	-0.20%
2022/04/29	1	104.50	0	0.00	104.00	1	507	0.20%
2022/04/28	1	105.00	3	104.83	104.50	-2	513	-0.39%
2022/04/27	2	101.50	9	101.06	103.00	-7	514	-1.36%
2022/04/26	0	0.00	3	106.50	106.00	-3	510	-0.59%
2022/04/25	1	110.50	1	108.50	108.00	0	511	0.00%
2022/04/22	1.1	112.73	2.1	113.06	112.50	-1	507	-0.19%
2022/04/20	0.1	114.50	0	0.00	115.00	0.1	532	0.02%
2022/04/19	1	114.00	0	0.00	113.50	1	536	0.19%
2022/04/14	1	117.50	0	0.00	117.50	1	576	0.17%
2022/04/12	0	0.00	1	119.00	116.50	-1	606	-0.16%
2022/04/11	2	117.00	2	116.50	117.00	0	605	0.00%
2022/04/07	1	125.50	2	126.50	122.50	-1	601	-0.17%
2022/04/06	2	122.75	1	123.00	122.50	1	587	0.17%
2022/04/01	1	126.00	0	0.00	124.50	1	640	0.16%
2022/03/31	4	127.13	0	0.00	123.50	4	707	0.57%
2022/03/30	12	128.58	8	130.50	128.50	4	704	0.57%
2022/03/29	1.1	124.55	2	122.00	125.00	-1	676	-0.14%
2022/03/25	1	118.00	0	0.00	118.00	1	708	0.14%
2022/03/24	1	118.00	2	119.75	120.50	-1	733	-0.14%
2022/03/23	0	0.00	1	120.00	119.00	-1	745	-0.13%
2022/03/17	0	0.00	1	115.50	119.00	-1	834	-0.12%
2022/03/16	41	115.54	0	0.00	112.00	41	834	4.92%
2022/03/15	0	0.00	0.1	115.00	113.50	-0.1	843	-0.02%
2022/03/14	0	0.00	40	117.21	117.00	-40	870	-4.60%
2022/03/10	0	0.00	0	121.50	119.00	0	886	0.00%
2022/03/09	1	117.00	0	0.00	116.50	1	888	0.11%
2022/03/07	3	120.33	1.1	119.05	119.00	2	887	0.22%
2022/03/04	1	124.50	0	0.00	124.00	1	910	0.11%
2022/03/03	1	126.50	1	125.50	125.50	0	924	0.00%
2022/03/02	2.1	124.50	0	0.00	126.00	2.1	938	0.22%
2022/03/01	3	125.50	1	125.00	126.00	2	938	0.22%
2022/02/25	1	123.50	1	126.00	124.00	0	946	0.00%
2022/02/24	2.1	124.05	2	124.75	123.50	0	958	0.00%
2022/02/23	2.1	127.02	3	127.17	128.50	-1	960	-0.10%
2022/02/22	2	124.50	1	124.50	123.50	1	965	0.10%
2022/02/21	3	127.50	0	0.00	127.50	3	970	0.31%
2022/02/18	1	125.00	1	125.00	125.50	0	993	0.00%
2022/02/17	1	125.50	4	126.63	126.00	-3	1,021	-0.29%
2022/02/16	0	0.00	1	128.50	126.00	-1	1,065	-0.09%
2022/02/15	1	126.00	0	0.00	126.00	1	1,158	0.09%
2022/02/14	2	126.00	2	126.75	127.50	0	1,200	0.00%
2022/02/10	1	131.00	1	132.00	132.00	0	1,251	0.00%
2022/01/21	1	126.00	1	127.00	126.00	0	1,395	0.00%
2022/01/20	1	130.00	3	129.00	130.00	-2	1,425	-0.14%
2022/01/19	0	0.00	1	130.50	130.00	-1	1,462	-0.07%
2022/01/18	2	132.25	0	0.00	131.50	2	1,526	0.13%
2022/01/17	2	131.25	0	0.00	131.50	2	1,588	0.13%
2022/01/14	3	129.50	3	129.17	130.00	0	1,598	0.00%
2022/01/13	1	135.50	3	131.67	131.00	-2	1,599	-0.13%
2022/01/12	1	134.50	0	0.00	135.50	1	1,620	0.06%
2022/01/11	4	138.88	3	136.00	136.00	1	1,656	0.06%
2022/01/10	0	0.00	3	136.50	139.00	-3	1,640	-0.18%
2022/01/07	3	137.17	7	137.43	138.50	-4	1,638	-0.24%
2022/01/06	7	140.79	3	141.33	140.50	4	1,622	0.25%
2022/01/05	22	142.05	0	0.00	142.50	22	1,609	1.37%
2022/01/04	0	0.00	1	141.00	140.50	-1	1,600	-0.06%
2022/01/03	0	0.00	2	139.25	140.50	-2	1,598	-0.13%
2021/12/30	1	140.50	0	0.00	140.00	1	1,592	0.06%
2021/12/28	11	143.91	2	140.50	140.50	9	1,578	0.57%
2021/12/27	11	144.14	12	143.54	142.50	-1	1,527	-0.07%
2021/12/24	4	140.50	2	140.50	138.00	2	1,461	0.14%
2021/12/23	5	140.80	8	143.13	137.50	-3	1,444	-0.21%
2021/12/22	3	140.50	4	140.00	140.00	-1	1,422	-0.07%
2021/12/21	5	139.50	4	140.00	140.00	1	1,415	0.07%
2021/12/20	3	141.50	1	140.50	141.00	2	1,382	0.14%
2021/12/17	4	139.00	7	137.50	138.50	-3	1,375	-0.22%
2021/12/16	3	139.67	8	140.56	141.00	-5	1,423	-0.35%
2021/12/14	5	132.20	1	132.00	134.00	4	1,371	0.29%
2021/12/13	1	134.50	0	0.00	134.00	1	1,364	0.07%
2021/12/10	4	135.00	0	0.00	135.50	4	1,348	0.30%
2021/12/09	1	134.50	1	134.00	134.50	0	1,345	0.00%
2021/12/08	2	134.25	3.2	135.14	137.00	-1.2	1,335	-0.09%
2021/12/07	3	132.17	1	132.50	132.00	2	1,310	0.15%
2021/12/06	2	129.00	2	128.75	129.00	0	1,314	0.00%
2021/12/01	3	132.83	2	133.50	133.00	1	1,311	0.08%
2021/11/30	3	135.00	4	135.38	134.00	-1	1,310	-0.08%
2021/11/29	2	129.50	0	0.00	129.50	2	1,282	0.16%
2021/11/26	1	126.00	2	127.75	126.00	-1	1,269	-0.08%
2021/11/25	0	0.00	1	132.50	130.00	-1	1,257	-0.08%
2021/11/24	3	133.00	0	0.00	132.00	3	1,256	0.24%
2021/11/23	0.1	132.50	1	130.50	129.50	-0.9	1,253	-0.07%
2021/11/22	0	0.00	1	133.50	132.50	-1	1,243	-0.08%
2021/11/19	2.1	134.45	3	134.18	133.50	-0.9	1,248	-0.07%
2021/11/18	1	135.00	1	135.00	134.50	0	1,247	0.00%
2021/11/17	2	135.75	4	136.88	136.00	-2	1,240	-0.16%
2021/11/16	3	140.17	20	139.88	138.50	-17	1,219	-1.39%
2021/11/15	10.1	139.85	7	139.14	141.50	3.1	1,189	0.26%
2021/11/12	18	139.47	21	138.93	136.50	-3	1,154	-0.26%
2021/11/11	19	135.18	1	135.00	134.00	18	1,063	1.69%
2021/11/10	6	133.58	9	133.50	135.00	-3	1,032	-0.29%
2021/11/09	3	128.33	1	128.50	128.00	2	997	0.20%
2021/11/08	5	127.80	10	126.10	126.00	-5	988	-0.51%
2021/11/05	10	132.55	1	133.00	132.00	9	969	0.93%
2021/11/03	1	124.00	1	124.50	128.00	0	961	0.00%
2021/11/02	3	131.00	1	129.50	128.50	2	943	0.21%
2021/11/01	3	132.83	6.1	133.99	134.00	-3.1	912	-0.33%
2021/10/29	2	134.00	2.2	134.92	134.00	-0.2	893	-0.02%
2021/10/28	4	136.75	2	135.25	132.50	2	871	0.23%
2021/10/27	4	134.25	4	134.88	135.00	0	841	0.00%
2021/10/26	8.2	133.54	10	133.55	129.00	-1.9	816	-0.23%
2021/10/25	12	130.25	9	130.72	131.00	3	762	0.39%
2021/10/22	1	123.50	2	122.25	122.00	-1	734	-0.14%
2021/10/21	0	0.00	1	123.00	121.50	-1	748	-0.13%
2021/10/20	3.1	122.15	2	123.25	123.00	1.1	756	0.14%
2021/10/19	10	120.80	9	116.83	121.00	1	752	0.13%
2021/10/15	0	0.00	1	108.00	110.00	-1	757	-0.13%
2021/10/14	1	106.00	0	0.00	106.00	1	772	0.13%
2021/10/12	1	109.00	2	109.00	107.00	-1	822	-0.12%
2021/10/07	4	110.50	2	111.00	111.00	2	871	0.23%
2021/09/27	1	120.00	6.1	122.17	120.00	-5.1	1,461	-0.35%
2021/09/24	5	126.20	4	126.00	125.00	1	1,497	0.07%
2021/09/23	5	124.70	2.2	124.53	124.50	2.9	1,555	0.18%
2021/09/14	1	113.50	0	0.00	113.50	1	1,967	0.05%
2021/09/13	2	112.00	2	112.75	112.00	0	1,994	0.00%
2021/09/09	1	110.00	3	112.83	116.00	-2	2,001	-0.10%
2021/09/08	2	110.00	1	111.00	109.00	1	2,000	0.05%
2021/09/07	2	113.50	2	114.00	113.50	0	1,992	0.00%
2021/09/06	0	0.00	1	117.50	115.00	-1	1,993	-0.05%
2021/09/03	2	117.00	0	0.00	117.00	2	1,992	0.10%
2021/08/26	1	121.50	1	120.00	119.50	0	1,998	0.00%
2021/08/25	1	119.50	0	0.00	120.00	1	1,997	0.05%
2021/08/24	0	121.50	0	0.00	121.00	0	1,990	0.00%
2021/08/23	0	0.00	1	120.00	121.50	-1	1,985	-0.05%
2021/08/20	1	117.00	1	118.50	118.00	0	1,982	0.00%
2021/08/18	2	115.25	2	117.00	120.00	0	1,976	0.00%
2021/08/17	1	121.00	0	120.00	117.00	1	1,970	0.05%
2021/08/16	0	0.00	1	119.00	120.50	-1	1,968	-0.05%
2021/08/13	1	122.00	0	0.00	120.50	1	1,955	0.05%
2021/08/12	0	0.00	1	126.50	127.00	-1	1,944	-0.05%
2021/08/11	2	125.75	1	126.50	125.50	1	1,943	0.05%
2021/08/10	1	128.00	1	127.50	129.00	0	1,941	0.00%
2021/08/09	0	0.00	1	131.50	130.00	-1	1,941	-0.05%
2021/08/06	0	0.00	2	135.50	135.50	-2	1,940	-0.10%
2021/08/05	0	0.00	1	137.00	135.00	-1	1,946	-0.05%
2021/08/04	2	136.00	3	136.33	135.00	-1	1,971	-0.05%
2021/08/03	1	137.50	1	139.00	138.00	0	1,984	0.00%
2021/08/02	0	0.00	0	135.50	138.00	0	1,988	0.00%
2021/07/30	2	139.00	2	137.00	135.50	0	1,985	0.00%
2021/07/29	1	139.00	1	137.00	140.00	0	1,979	0.00%
2021/07/28	0	0.00	2	131.50	136.00	-2	1,968	-0.10%
2021/07/27	1	141.00	7	141.71	140.00	-6	1,954	-0.31%
2021/07/26	1	147.00	1	146.51	146.50	0	1,948	0.00%
2021/07/23	3	148.17	1	148.00	145.00	2	1,932	0.10%
2021/07/22	1	147.00	1	146.50	146.00	0	1,905	0.00%
2021/07/21	0.1	143.00	0.1	143.36	142.00	0	1,877	0.00%
2021/07/20	1	145.00	4.1	143.40	142.00	-3.1	1,855	-0.16%
2021/07/19	0	0.00	5	146.10	145.00	-5	1,834	-0.27%
2021/07/16	1	145.00	1	146.01	146.50	0	1,824	0.00%
2021/07/15	1	144.00	2.1	141.60	144.50	-1.1	1,806	-0.06%
2021/07/14	6	142.33	4.1	143.01	142.00	2	1,785	0.11%
2021/07/13	4	149.37	1	149.50	141.00	3	1,760	0.17%
2021/07/12	7.1	146.73	7	150.21	150.00	0.1	1,699	0.00%
2021/07/09	4	142.50	32	141.89	144.50	-28	1,611	-1.74%
2021/07/08	10	147.15	6	147.83	141.50	4	1,566	0.26%
2021/07/07	13	142.88	23	142.85	144.00	-10	1,485	-0.67%
2021/07/06	3	140.50	3	140.33	139.00	0	1,430	0.00%
2021/07/05	17	141.35	13.1	140.62	144.00	3.9	1,413	0.27%
2021/07/02	13	137.12	14.6	135.50	139.00	-1.6	1,304	-0.12%
2021/07/01	1	129.00	6	131.00	129.50	-5	1,255	-0.40%
2021/06/30	4	135.38	12.1	133.26	134.00	-8.1	1,249	-0.65%
2021/06/29	6	130.34	1.2	132.54	134.00	4.8	1,209	0.40%
2021/06/28	5	133.50	6.1	131.88	131.50	-1.1	1,178	-0.10%
2021/06/25	43	129.22	8.3	130.00	129.00	34.7	1,177	2.94%
2021/06/24	24	126.90	14	126.82	126.50	10	1,197	0.84%
2021/06/23	11	123.36	13.3	123.92	127.50	-2.3	1,063	-0.22%
2021/06/22	8	117.06	8.2	116.82	116.00	-0.2	935	-0.02%
2021/06/21	3	111.83	0	0.00	112.50	3	909	0.33%
2021/06/18	2	113.00	0	0.00	111.00	2	906	0.22%
2021/06/15	4	109.50	13	109.46	110.50	-9	931	-0.97%
2021/06/11	0	0.00	1	110.50	109.50	-1	944	-0.11%
2021/06/10	0	0.00	11	109.91	110.00	-11	949	-1.16%
2021/06/09	21	109.69	7.2	109.15	109.00	13.9	955	1.45%
2021/06/08	2.2	108.03	1	107.00	107.50	1.2	947	0.12%
2021/06/07	1	104.50	1	105.00	106.00	0	950	0.00%
2021/06/04	1	106.50	0	0.00	106.50	1	954	0.10%
2021/06/01	1	106.50	3	106.83	107.50	-2	975	-0.21%
2021/05/28	3	104.00	0	0.00	104.00	3	983	0.31%
2021/05/27	1	101.00	6	101.25	102.00	-5	993	-0.50%
2021/05/26	1	102.50	2	103.00	102.50	-1	1,001	-0.10%
2021/05/25	1	102.00	0	0.00	102.00	1	1,010	0.10%
2021/05/24	1	101.50	2	102.50	103.00	-1	1,029	-0.10%
2021/05/21	6	99.63	0	0.00	99.50	6	1,057	0.57%
2021/05/20	2	98.15	2	98.55	98.30	0	1,079	0.00%
2021/05/19	3	97.90	10	98.16	98.60	-7	1,094	-0.64%
2021/05/18	0	0.00	2	95.50	97.90	-2	1,110	-0.18%
2021/05/17	1	92.30	1	91.80	92.20	0	1,123	0.00%
2021/05/14	3	99.77	2	103.25	99.30	1	1,119	0.09%
2021/05/13	6	102.75	3	103.67	103.50	3	1,118	0.27%
2021/05/12	9	104.22	11	105.32	106.50	-2	1,129	-0.18%
2021/05/11	4	107.13	5	108.80	106.00	-1	1,120	-0.09%
2021/05/10	1	109.50	2	109.00	109.00	-1	1,129	-0.09%
2021/05/07	1	104.50	2	105.50	106.00	-1	1,189	-0.08%
2021/05/06	11	100.46	3	100.50	100.50	8	1,260	0.63%
2021/05/05	2	100.75	2	102.25	100.50	0	1,425	0.00%
2021/05/04	6	102.42	10	102.60	101.50	-4	1,549	-0.26%
2021/05/03	5	109.80	3	108.67	107.00	2	1,551	0.13%
2021/04/29	0	0.00	2	113.50	113.00	-2	1,568	-0.13%
2021/04/26	0	0.00	0.1	115.00	114.50	-0.1	2,274	0.00%
2021/04/23	2	113.00	3	114.17	113.50	-1	2,455	-0.04%
2021/04/21	2	115.00	1	118.00	116.50	1	2,587	0.04%
2021/04/20	0	0.00	10.1	114.02	114.00	-10.1	2,586	-0.39%
2021/04/19	1.1	115.02	0	0.00	115.00	1.1	2,614	0.04%
2021/04/15	1	114.00	2	114.75	115.00	-1	2,805	-0.04%
2021/04/14	6	113.00	4	114.75	114.50	2	2,882	0.07%
2021/04/13	4	115.75	1	117.50	114.50	3	2,912	0.10%
2021/04/12	5	116.50	0	0.00	116.00	5	2,958	0.17%
2021/04/09	7	119.79	7	120.57	118.50	0	3,044	0.00%
2021/04/08	0	122.00	1	121.00	122.00	-1	3,034	-0.03%
2021/04/07	4	121.25	4	121.38	122.00	0	3,036	0.00%
2021/04/06	4	122.63	5	122.30	122.50	-1	3,050	-0.03%
2021/04/01	8	120.94	10	121.80	120.00	-2	3,025	-0.07%
2021/03/31	5	119.30	9	119.61	119.00	-4	3,000	-0.13%
2021/03/30	21	120.95	8	122.31	121.00	13	2,995	0.43%
2021/03/29	11.1	120.43	18	119.50	122.50	-6.9	2,945	-0.23%
2021/03/26	0	0.00	2	111.75	112.00	-2	2,859	-0.07%
2021/03/25	4	112.25	0	0.00	111.00	4	2,895	0.14%
2021/03/24	0.3	114.50	0	0.00	113.00	0.3	2,909	0.01%
2021/03/22	0.1	115.00	2	115.25	115.00	-2	2,951	-0.07%
2021/03/19	5	116.80	4	117.00	115.00	1	3,017	0.03%
2021/03/18	0	0.00	25	116.00	115.00	-25	3,015	-0.83%
2021/03/17	25.1	115.96	0.3	115.00	114.50	24.8	3,091	0.80%
2021/03/16	1	113.50	1	114.50	113.50	0	3,136	0.00%
2021/03/12	0	0.00	1	112.50	111.50	-1	3,250	-0.03%
2021/03/11	1	111.50	1.1	111.55	111.50	-0.1	3,420	0.00%
2021/03/10	1	110.50	0	0.00	111.00	1	3,470	0.03%
2021/03/09	8	106.50	7	108.07	108.00	1	3,537	0.03%
2021/03/08	2	110.50	2	110.25	109.00	0	3,594	0.00%
2021/03/05	0	0.00	3	112.67	112.00	-3	3,797	-0.08%
2021/03/04	1	112.00	0	0.00	112.00	1	4,034	0.02%
2021/03/03	1	113.50	4	112.50	114.00	-3	4,286	-0.07%
2021/03/02	1	113.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	3	113.17	2	113.50	114.00	1	4,875	0.02%
2021/02/25	2	116.00	1	115.50	115.00	1	4,889	0.02%
2021/02/24	4	116.88	2	116.50	115.00	2	4,916	0.04%
2021/02/23	4	119.75	4	119.88	119.50	0	4,926	0.00%
2021/02/22	6.1	117.91	1	117.00	117.00	5.1	4,933	0.10%
2021/02/19	1	117.50	1.1	117.55	117.50	-0.1	4,944	0.00%
2021/02/17	0	0.00	1.2	114.42	114.50	-1.2	4,996	-0.02%
2021/02/04	0	0.00	13	112.19	111.50	-13	5,312	-0.24%
2021/02/02	10	112.85	20	112.70	112.50	-10	5,659	-0.18%
2021/02/01	3.1	110.34	3	111.00	111.00	0.1	5,646	0.00%
2021/01/29	5	117.50	3	116.67	113.50	2	5,620	0.04%
2021/01/28	7	120.57	3	121.67	119.00	4	5,549	0.07%
2021/01/27	117	121.74	116	121.40	120.00	1	5,475	0.02%	大買/大賣/
2021/01/26	40	118.10	42	119.21	116.50	-2	5,304	-0.04%
2021/01/25	4	113.00	3.2	113.47	113.00	0.8	5,175	0.02%
2021/01/22	8	114.56	7.1	114.83	115.50	0.9	5,148	0.02%
2021/01/21	9	115.56	13	116.73	114.50	-4	5,114	-0.08%
2021/01/20	44	119.40	36.2	119.30	115.00	7.8	5,043	0.15%
2021/01/19	133.8	132.44	153	131.85	125.00	-19.2	4,890	-0.39%	大買/大賣/
2021/01/18	44.1	122.16	28	122.93	127.50	16.1	4,405	0.37%
2021/01/15	16	117.88	20	116.85	116.00	-4	4,220	-0.09%
2021/01/14	9	111.06	7	111.00	112.50	2	4,110	0.05%
2021/01/13	1	112.50	1	113.00	113.00	0	4,082	0.00%
2021/01/12	8	112.94	4	113.00	111.50	4	4,079	0.10%
2021/01/11	2	114.75	4	115.63	114.50	-2	4,055	-0.05%
2021/01/08	32	121.39	41	121.76	116.50	-9	4,027	-0.22%
2021/01/07	10	117.95	20	116.98	118.00	-10	3,864	-0.26%
2021/01/06	6	112.67	4	112.63	110.00	2	3,801	0.05%
2021/01/05	15	116.73	17	117.65	115.00	-2	3,763	-0.05%
2021/01/04	10	117.40	38	117.76	120.00	-28	3,717	-0.75%
2020/12/31	6	113.33	58	113.47	114.00	-52	3,632	-1.43%
2020/12/30	13	113.85	7	114.29	111.50	6	3,637	0.16%
2020/12/29	8	113.69	6	114.33	113.50	2	3,627	0.06%
2020/12/28	5	112.20	3.3	111.69	111.50	1.8	3,661	0.05%
2020/12/25	4	109.88	5	109.90	110.50	-1	3,696	-0.03%
2020/12/24	18	108.25	8	109.44	109.00	10	3,690	0.27%
2020/12/23	4	106.88	4	106.75	108.50	0	3,676	0.00%
2020/12/22	14	108.79	15	109.07	104.50	-1	3,662	-0.03%
2020/12/21	14	104.89	21.3	105.19	107.00	-7.3	3,635	-0.20%
2020/12/18	9	110.33	7	111.00	108.00	2	3,595	0.06%
2020/12/17	2	112.00	7	112.93	112.50	-5	3,575	-0.14%
2020/12/16	5	112.40	8.1	112.75	112.50	-3.1	3,551	-0.09%
2020/12/15	88	112.09	92	112.32	109.00	-4	3,524	-0.11%
2020/12/14	7	111.07	14	110.93	111.50	-7	3,453	-0.20%
2020/12/11	51	113.54	63	114.12	111.00	-12	3,427	-0.35%
2020/12/10	85	113.49	49	113.74	112.00	36	3,340	1.08%
2020/12/09	5	112.80	11	112.77	112.50	-6	3,276	-0.18%
2020/12/08	36	115.42	22	115.98	112.50	14	3,241	0.43%
2020/12/07	112	116.66	112	116.28	116.00	0	3,144	0.00%	大買/大賣/
2020/12/04	23	112.98	22	112.70	112.50	1	2,970	0.03%
2020/12/03	21	113.74	14	113.57	112.00	7	2,911	0.24%
2020/12/02	16	115.31	20	115.63	116.50	-4	2,837	-0.14%
2020/12/01	76	116.94	69	117.60	114.50	7	2,768	0.25%
2020/11/30	52	116.99	30.3	117.71	113.00	21.7	2,552	0.85%
2020/11/27	38.1	113.55	49.1	114.35	119.50	-11	2,310	-0.48%
2020/11/26	143	110.52	143	111.24	109.00	0	2,053	0.00%	大買/大賣/
2020/11/25	29	102.86	27.1	102.80	105.50	2	1,645	0.12%
2020/11/24	7	97.13	6	97.17	96.00	1	1,440	0.07%
2020/11/23	5	99.02	7	98.76	98.30	-2	1,417	-0.14%
2020/11/20	23	98.77	2	98.15	98.50	21	1,380	1.52%
2020/11/19	15	95.34	10	97.17	98.90	5	1,345	0.37%
2020/11/18	2	96.40	42	95.89	95.40	-40	1,308	-3.06%
2020/11/17	10	95.13	4	95.50	96.30	6	1,279	0.47%
2020/11/16	38.1	97.37	31	96.39	96.60	7.1	1,250	0.56%
2020/11/13	46	98.04	36	97.67	97.50	10	1,200	0.83%
2020/11/12	42	101.46	61	101.10	97.30	-19	1,129	-1.68%
2020/11/11	103	97.04	43.3	97.57	100.50	59.8	863	6.92%	大買/
2020/11/10	8.5	89.02	38	88.14	91.70	-29.5	617	-4.78%
2020/11/09	1	83.00	1	83.20	83.40	0	487	0.00%
2020/11/06	1	81.50	1	82.20	81.70	0	482	0.00%
2020/11/04	15	81.00	0	0.00	80.60	15	486	3.09%
2020/10/28	4	80.60	2	81.45	80.00	2	496	0.40%
2020/10/27	8	82.13	5	81.80	82.20	3	494	0.61%
2020/10/26	0	0.00	0	83.20	82.50	0	497	-0.01%
2020/10/23	6	83.73	1	83.40	83.30	5	500	1.00%
2020/10/22	0	0.00	2	82.60	82.60	-2	506	-0.40%
2020/10/21	1	83.80	1	85.00	83.60	0	509	0.00%
2020/10/20	2	84.35	0	0.00	84.50	2	511	0.39%
2020/10/19	0	0.00	7.3	83.67	84.20	-7.3	501	-1.45%
2020/10/16	3	81.50	3	81.53	81.50	0	497	0.00%
2020/10/15	3	82.13	2	82.90	82.00	1	500	0.20%
2020/10/14	0	0.00	18	85.15	83.50	-18	502	-3.59%
2020/10/13	0	0.00	1	82.70	84.40	-1	489	-0.20%
2020/10/12	0	0.00	1.1	84.18	83.70	-1.1	482	-0.22%
2020/10/08	5	85.00	5	84.12	83.40	0	479	-0.01%
2020/10/07	5	83.78	7.1	83.95	84.60	-2.1	464	-0.46%
2020/10/06	2	82.25	0.1	82.00	82.30	2	447	0.44%
2020/10/05	17	83.39	16	83.57	82.70	1	441	0.23%
2020/09/30	4	78.85	13	77.68	80.00	-9	377	-2.39%
2020/09/29	7	75.40	3	76.00	75.10	4	331	1.21%
2020/09/28	0	0.00	1	75.00	74.50	-1	325	-0.31%
2020/09/25	0	0.00	3	73.13	72.90	-3	328	-0.91%
2020/09/24	0	0.00	2	73.20	72.80	-2	328	-0.61%
2020/09/21	1	74.80	5	75.08	74.10	-4	338	-1.18%
2020/09/09	0	0.00	2	74.40	74.30	-2	422	-0.47%
2020/08/26	0	0.00	1	73.00	74.50	-1	700	-0.14%
2020/08/24	0	0.00	1	72.30	72.20	-1	716	-0.14%
2020/08/20	1	74.90	0	0.00	73.50	1	730	0.14%
2020/08/17	1	77.80	1	78.00	77.80	0	762	0.00%
2020/08/14	0	0.00	1	75.80	76.50	-1	835	-0.12%
2020/08/13	1	75.20	7	75.54	75.30	-6	884	-0.68%
2020/08/12	10	75.12	1	74.60	75.20	9	897	1.00%
2020/08/06	2	77.30	0	0.00	76.80	2	1,079	0.19%
2020/07/30	0	0.00	2	76.85	76.90	-2	1,234	-0.16%
2020/07/29	0	0.00	1	74.00	74.10	-1	1,234	-0.08%
2020/07/28	1	72.30	1	72.00	72.00	0	1,234	0.00%
2020/07/27	2	75.30	0	0.00	74.00	2	1,238	0.16%
2020/07/23	2	78.60	0	0.00	78.60	2	1,252	0.16%
2020/07/21	6	77.80	4	77.90	77.90	2	1,245	0.16%
2020/07/20	3	78.00	3	78.23	77.90	0	1,238	0.00%
2020/07/13	5	84.70	16	84.94	84.90	-11	1,246	-0.88%
2020/07/10	0	0.00	9	82.30	82.40	-9	1,244	-0.72%
2020/07/08	18	84.13	0	0.00	84.00	18	1,272	1.42%
2020/07/07	0	0.00	3	84.67	84.20	-3	1,292	-0.23%
2020/07/06	0	0.00	17	84.50	84.70	-17	1,319	-1.29%
2020/07/03	17	84.24	0	0.00	84.00	17	1,342	1.27%
2020/07/02	2	84.95	0	0.00	85.00	2	1,343	0.15%
2020/06/24	13	83.48	0	0.00	83.70	13	1,330	0.98%
2020/06/22	0	0.00	0.3	85.30	85.20	-0.3	1,315	-0.02%
2020/06/18	1	87.30	0	0.00	87.30	1	1,300	0.08%
2020/06/17	0	0.00	3	88.87	88.00	-3	1,297	-0.23%
2020/06/16	2	88.05	1	87.00	88.10	1	1,292	0.08%
2020/06/15	2	86.35	1	85.40	85.40	1	1,290	0.08%
2020/06/12	3	88.97	0.7	89.10	89.50	2.4	1,278	0.18%
2020/06/11	5	91.78	5	91.52	90.70	0	1,272	0.00%
2020/06/10	1	91.10	7	90.84	91.50	-6	1,236	-0.49%
2020/06/09	3	90.57	3	90.73	90.00	0	1,236	0.00%
2020/06/08	22	93.85	29	92.84	91.90	-7	1,228	-0.57%
2020/06/05	23	89.33	9	89.39	90.00	14	1,158	1.21%
2020/06/04	10	88.81	8	88.53	87.90	2	1,125	0.18%
2020/06/03	15	85.91	2	85.75	85.80	13	1,091	1.19%
2020/06/02	3	84.80	1	84.60	84.70	2	1,076	0.19%
2020/06/01	2	84.85	4	85.45	85.60	-2	1,071	-0.19%
2020/05/29	1	82.30	1	82.60	82.70	0	1,065	0.00%
2020/05/28	3	84.00	1	83.10	83.10	2	1,068	0.19%
2020/05/27	0	0.00	1	84.50	84.20	-1	1,066	-0.09%
2020/05/26	6	85.97	0	0.00	85.10	6	1,062	0.56%
2020/05/25	1	86.50	6	87.17	86.50	-5	1,045	-0.48%
2020/05/22	1	87.50	3	88.20	86.80	-2	1,041	-0.19%
2020/05/21	23	90.18	23	90.64	88.90	0	1,026	0.00%
2020/05/20	21	86.89	16	87.83	87.00	5	950	0.53%
2020/05/19	1	83.20	2	83.15	82.50	-1	899	-0.11%
2020/05/18	1	82.20	0	0.00	81.70	1	889	0.11%
2020/05/15	2	84.05	1	84.00	83.80	1	881	0.11%
2020/05/14	4	83.15	5	82.62	82.90	-1	863	-0.12%
2020/05/13	25	89.48	24	89.20	86.00	1	823	0.12%
2020/05/12	16	84.19	19	84.18	86.40	-3	711	-0.42%
2020/05/11	3	77.87	3	77.73	78.60	0	622	0.00%
2020/05/08	1	74.70	1	73.60	73.50	0	590	0.00%
2020/05/07	1	71.90	0	0.00	71.40	1	580	0.17%
2020/05/06	1	69.90	2	69.80	69.90	-1	583	-0.17%
2020/05/05	0	0.00	1	69.90	69.90	-1	584	-0.17%
2020/04/30	2	72.50	1	72.20	72.00	1	596	0.17%
2020/04/29	3	70.97	4	70.90	71.00	-1	601	-0.17%
2020/04/28	2	68.85	0	0.00	69.10	2	607	0.33%
2020/04/27	1	66.00	2	66.05	66.50	-1	623	-0.16%
2020/04/24	16	65.00	16	65.26	65.20	0	630	0.00%
2020/04/22	0	0.00	1	63.30	64.60	-1	678	-0.15%
2020/04/17	1	68.40	6	68.50	68.00	-5	781	-0.64%
2020/04/16	1	68.60	0	0.00	68.00	1	779	0.13%
2020/04/15	1	68.80	3	70.00	69.10	-2	779	-0.26%
2020/04/14	3	68.23	2	68.10	68.30	1	780	0.13%
2020/04/13	12	69.34	13	69.23	68.00	-1	797	-0.13%
2020/04/10	8	66.95	5	65.84	68.30	3	776	0.39%
2020/04/09	4	64.28	2	64.30	63.10	2	774	0.26%
2020/04/08	5	65.88	0	0.00	67.10	5	759	0.66%
2020/04/07	1	60.80	1	61.10	61.00	0	755	0.00%
2020/03/31	1	60.00	0	0.00	60.20	1	779	0.13%
2020/03/27	1	62.80	0	0.00	59.50	1	783	0.13%
2020/03/26	0	0.00	1	59.90	61.00	-1	781	-0.13%
2020/03/24	1	56.40	0	0.00	57.30	1	790	0.13%
2020/03/19	1	58.50	0	0.00	55.80	1	818	0.12%
2020/03/13	1	63.10	0	0.00	67.00	1	789	0.13%
2020/03/11	0	0.00	5	76.32	74.40	-5	767	-0.65%
2020/03/10	1	75.40	3	75.13	75.70	-2	763	-0.26%
2020/03/09	1	77.00	3	76.10	76.10	-2	756	-0.26%
2020/03/03	0	0.00	1	81.30	82.70	-1	741	-0.13%
2020/03/02	4	78.15	1	79.00	78.50	3	730	0.41%
2020/02/27	0	0.00	6	82.63	80.40	-6	723	-0.83%
2020/02/26	1	84.90	0	0.00	84.20	1	713	0.14%
2020/02/25	1	84.80	2	85.00	85.20	-1	709	-0.14%
2020/02/24	1	86.60	0	0.00	86.60	1	703	0.14%
2020/02/21	2	88.35	1	88.50	88.40	1	701	0.14%
2020/02/20	0	0.00	1	89.60	89.50	-1	701	-0.14%
2020/02/19	2	88.65	2	89.05	88.90	0	699	0.00%
2020/02/18	1	88.60	2	88.90	88.30	-1	696	-0.14%
2020/02/17	2	89.50	0	0.00	89.20	2	695	0.29%
2020/02/14	3	90.97	0	0.00	91.00	3	694	0.43%
2020/02/13	2	91.40	1	91.00	91.40	1	690	0.14%
2020/02/12	0	0.00	3	91.07	91.40	-3	686	-0.44%
2020/02/11	0	0.00	1	88.10	87.70	-1	677	-0.15%
2020/02/10	2	86.35	1	86.40	86.20	1	670	0.15%
2020/02/07	3	90.83	0	0.00	89.80	3	657	0.46%
2020/02/06	1	93.00	0	0.00	93.00	1	648	0.15%
2020/02/05	0	0.00	3	92.43	92.30	-3	643	-0.47%
2020/02/04	1	92.60	1	93.80	92.10	0	634	0.00%
2020/02/03	2	90.90	5	91.52	92.00	-3	623	-0.48%
2020/01/31	2	93.35	5	92.96	93.60	-3	607	-0.49%
2020/01/30	3	91.50	2	91.05	90.20	1	583	0.17%
2020/01/20	2	98.40	1	99.70	99.70	1	558	0.18%
2020/01/17	0	0.00	11	97.95	97.70	-11	550	-2.00%
2020/01/16	17	101.23	5	100.40	99.20	12	542	2.21%
2020/01/15	5	98.66	2.4	99.06	98.70	2.6	505	0.51%
2020/01/14	16	98.82	21	98.38	97.40	-5	485	-1.03%
2020/01/13	2	93.35	8	93.15	93.60	-6	406	-1.48%
2020/01/10	1	90.60	1	91.50	91.40	0	391	0.00%
2020/01/09	5	90.98	1	91.20	90.00	4	382	1.05%
2020/01/08	3	90.13	0	0.00	89.70	3	374	0.80%
2020/01/07	3	91.37	4	90.95	90.10	-1	362	-0.28%
2020/01/06	3	90.07	5	90.10	90.30	-2	335	-0.60%
2020/01/03	0	0.00	3	89.70	89.90	-3	322	-0.93%
2020/01/02	1	91.60	3	91.13	90.70	-2	299	-0.67%
2019/12/31	8	89.63	9	90.66	89.60	-1	282	-0.35%
2019/12/30	3	86.20	6	87.93	89.50	-3	257	-1.17%
2019/12/27	0	0.00	25	85.40	85.20	-25	235	-10.61%
2019/12/24	24	83.17	0	0.00	82.50	24	217	11.02%
2019/12/20	0	0.00	1	83.90	83.80	-1	207	-0.48%
2019/12/19	3	85.13	2	84.65	84.20	1	203	0.49%
2019/12/18	0	0.00	1	83.00	82.60	-1	191	-0.52%
2019/12/17	4	81.68	6	81.05	82.70	-2	184	-1.08%
2019/12/12	0	0.00	1	77.10	76.90	-1	152	-0.65%
2019/12/11	1	76.70	0	0.00	76.80	1	152	0.66%
2019/12/06	0	0.00	2	74.50	76.10	-2	144	-1.38%
2019/12/05	0	0.00	1	74.50	74.50	-1	147	-0.68%
2019/12/03	0	0.00	1	73.90	74.00	-1	151	-0.66%
2019/11/27	3	74.00	0	0.00	74.50	3	151	1.97%
2019/11/26	1	74.20	0	0.00	74.30	1	153	0.65%
2019/11/20	1	74.60	0	0.00	74.40	1	176	0.57%
2019/11/19	1	74.50	0	0.00	74.50	1	178	0.56%
2019/11/14	1	76.50	0	0.00	76.20	1	187	0.53%
2019/11/13	1	75.40	2	76.00	77.20	-1	184	-0.54%
2019/10/25	0	0.00	1	76.30	75.70	-1	176	-0.57%
2019/10/22	0	0.00	1	76.10	76.10	-1	172	-0.58%
2019/10/21	1	74.90	2	75.35	75.30	-1	169	-0.59%
2019/10/18	0	0.00	7	74.27	73.90	-7	164	-4.27%
2019/10/16	1	74.20	0	0.00	74.20	1	165	0.61%
2019/10/14	0	0.00	1	72.50	72.30	-1	163	-0.61%
2019/10/09	1	72.00	0	0.00	71.90	1	163	0.61%
2019/09/27	1	73.70	1	74.00	73.50	0	181	0.00%
2019/09/24	1	75.30	0	0.00	75.30	1	206	0.48%
2019/09/23	7	74.27	0	0.00	75.20	7	206	3.39%
2019/09/18	0	0.00	1	74.00	73.70	-1	204	-0.49%
2019/09/17	3	73.30	3	73.70	73.30	0	204	0.00%
2019/09/16	1	74.00	1	74.90	73.50	0	204	0.00%
2019/09/10	1	72.90	1	73.20	73.40	0	206	0.00%
2019/09/09	1	73.30	0	0.00	74.00	1	208	0.48%
2019/09/06	0	0.00	1	73.10	73.00	-1	209	-0.48%
2019/09/05	0	0.00	1	72.70	72.60	-1	214	-0.47%
2019/09/04	1	72.00	0	0.00	72.10	1	218	0.46%
2019/09/03	1	72.00	0	0.00	72.00	1	220	0.45%
2019/08/30	3	71.90	2	72.30	71.90	1	222	0.45%
2019/08/29	1	71.30	1	71.90	71.30	0	222	0.00%
2019/08/28	1	71.20	0	0.00	71.30	1	221	0.45%
2019/08/27	0	0.00	1	72.30	71.90	-1	219	-0.45%
2019/08/26	1	74.00	0	0.00	75.00	1	215	0.46%
2019/08/23	1	75.70	0	0.00	75.80	1	203	0.49%
2019/08/20	1	75.00	0	0.00	75.00	1	195	0.51%
2019/08/16	0	0.00	1	73.10	73.20	-1	194	-0.51%
2019/08/05	0	0.00	1	76.00	75.40	-1	215	-0.46%
2019/08/01	1	77.70	0	0.00	77.80	1	222	0.45%
2019/07/30	1.1	78.19	1	79.60	78.00	0.1	246	0.02%
2019/07/22	0	0.00	1	77.70	78.00	-1	246	-0.41%
2019/07/19	0	0.00	1	77.50	77.30	-1	245	-0.41%
2019/07/08	0	0.00	5	80.00	79.70	-5	246	-2.03%
2019/07/03	3	80.63	0	0.00	80.00	3	251	1.19%
2019/07/02	0	0.00	1	79.20	79.00	-1	241	-0.41%
2019/06/27	0.2	75.80	0	0.00	75.40	0.2	237	0.10%
2019/06/26	0.6	76.00	0	0.00	75.00	0.6	239	0.24%
2019/06/19	1	75.60	0	0.00	75.80	1	253	0.39%
2019/06/13	1	76.50	2	76.75	77.30	-1	258	-0.39%
2019/06/12	0.2	74.60	0	0.00	74.60	0.2	253	0.08%
2019/06/06	3	71.00	3	71.17	71.00	0	253	0.00%
2019/05/31	0	0.00	1	73.30	73.30	-1	265	-0.38%
2019/05/17	1	72.50	0	0.00	72.50	1	307	0.32%
2019/05/16	1	73.90	1	73.60	73.90	0	312	0.00%
2019/05/14	1	71.90	0	0.00	73.20	1	345	0.29%
2019/05/10	0	0.00	6	79.50	78.30	-6	339	-1.77%
2019/05/09	1	79.30	1	80.00	79.30	0	338	0.00%
2019/05/08	1	80.30	0	0.00	79.20	1	336	0.30%
2019/05/06	1	85.10	0	0.00	85.10	1	331	0.30%
2019/04/30	0	0.00	1	86.60	86.40	-1	356	-0.28%
2019/04/29	2	86.60	1	87.40	86.00	1	366	0.27%
2019/04/24	5	89.80	0	0.00	89.00	5	420	1.19%
2019/04/23	1	89.40	1	90.00	89.60	0	446	0.00%
2019/04/22	0	0.00	1	90.20	90.50	-1	458	-0.22%
2019/04/19	0	0.00	1	89.20	89.30	-1	480	-0.21%
2019/04/18	2	89.30	2	88.85	88.10	0	488	0.00%
2019/04/17	1	88.80	0	0.00	88.80	1	490	0.20%
2019/04/16	1	88.10	0	0.00	88.00	1	493	0.20%
2019/04/12	1	88.60	0	0.00	88.00	1	498	0.20%
2019/04/08	1	89.80	0	0.00	89.60	1	494	0.20%
2019/04/03	1	89.10	2	89.60	89.80	-1	495	-0.20%
2019/03/29	0	0.00	2	85.80	86.40	-2	493	-0.41%
2019/03/28	1	85.30	0	0.00	85.00	1	498	0.20%
2019/03/27	0	0.00	1	86.10	86.50	-1	499	-0.20%
2019/03/25	1	87.40	1	88.60	87.00	0	509	0.00%
2019/03/19	2	88.45	2	88.60	88.50	0	617	0.00%
2019/03/15	2	90.25	0	0.00	90.40	2	618	0.32%
2019/03/12	2	90.90	0	0.00	90.70	2	631	0.32%
2019/03/08	1	90.00	1	89.70	89.60	0	667	0.00%
2019/03/07	1	92.10	1	91.70	91.70	0	694	0.00%
2019/03/04	3	95.60	1	94.90	94.70	2	705	0.28%
2019/02/27	0	0.00	1	94.80	96.00	-1	705	-0.14%
2019/02/26	0	0.00	3	96.70	96.60	-3	704	-0.43%
2019/02/25	10	96.79	5	96.98	97.50	5	703	0.71%
2019/02/19	6	96.97	3	96.77	95.80	3	696	0.43%
2019/02/18	1	95.70	0	0.00	94.70	1	693	0.14%
2019/02/15	1	94.40	2	93.20	93.40	-1	688	-0.15%
2019/02/14	4	95.38	2	94.75	95.20	2	685	0.29%
2019/02/12	1	90.10	0	0.00	90.00	1	667	0.15%
2019/02/11	1	89.80	0	0.00	89.40	1	661	0.15%
2019/01/28	1	90.80	0	0.00	90.60	1	672	0.15%
2019/01/24	2	92.50	1	93.00	92.60	1	662	0.15%
2019/01/22	1	91.50	1	92.00	90.20	0	652	0.00%
2019/01/21	0	0.00	2	89.65	91.30	-2	648	-0.31%
2019/01/18	1	90.50	0	0.00	90.10	1	641	0.16%
2019/01/17	2	91.55	1	91.70	91.20	1	636	0.16%
2019/01/16	5	93.00	4	92.65	93.10	1	622	0.16%
2019/01/15	3	90.90	4	90.65	90.00	-1	600	-0.17%
2019/01/14	1	89.50	2	89.00	87.90	-1	580	-0.17%
2019/01/11	2	87.60	2	88.90	87.20	0	572	0.00%
2019/01/10	1	85.80	0	0.00	86.00	1	547	0.18%
2019/01/08	0	0.00	2	83.50	83.00	-2	540	-0.37%
2019/01/04	1	79.10	0	0.00	80.00	1	544	0.18%
2018/12/25	1	82.90	0	0.00	82.30	1	567	0.18%
2018/12/24	0	0.00	3	84.70	84.70	-3	567	-0.53%
2018/12/21	3	86.77	0	0.00	86.50	3	566	0.53%
2018/12/19	1	84.50	0	0.00	84.50	1	555	0.18%
2018/12/18	0	0.00	1	86.80	86.50	-1	552	-0.18%
2018/12/17	0	0.00	5	88.50	88.20	-5	546	-0.92%
2018/12/14	5	88.68	2	88.10	87.50	3	531	0.56%
2018/12/13	14	89.14	9	88.97	88.00	5	512	0.98%
2018/12/12	5	83.56	5	84.66	84.90	0	459	0.00%
2018/12/10	1	80.00	1	77.50	78.20	0	434	0.00%
2018/12/07	0	0.00	3	79.90	81.90	-3	428	-0.70%
2018/12/06	1	81.60	0	0.00	79.10	1	429	0.23%
2018/12/05	2	81.00	0	0.00	81.60	2	430	0.46%
2018/12/04	3	82.73	0	0.00	82.80	3	443	0.68%
2018/12/03	1	74.90	0	0.00	79.00	1	437	0.23%
2018/11/29	0	0.00	1	75.10	75.10	-1	398	-0.25%
2018/11/27	1	73.30	0	0.00	73.30	1	393	0.25%
2018/11/23	1	70.80	1	70.90	70.60	0	397	0.00%
2018/11/15	0	0.00	1	71.10	71.30	-1	428	-0.23%
2018/11/13	1	73.30	1	73.60	73.30	0	428	0.00%
2018/11/12	1	74.00	0	0.00	74.00	1	433	0.23%
2018/11/09	1	80.40	0	0.00	80.30	1	427	0.23%
2018/11/05	1	85.10	0	0.00	83.00	1	483	0.21%
2018/11/02	0	0.00	1	80.10	80.10	-1	514	-0.19%
2018/11/01	1	80.20	3	79.87	79.50	-2	512	-0.39%
2018/10/26	1	73.50	0	0.00	72.80	1	505	0.20%
2018/10/23	0	0.00	6	77.60	77.20	-6	502	-1.19%
2018/10/19	1	79.70	0	0.00	80.10	1	493	0.20%
2018/10/15	0	0.00	1	82.00	81.30	-1	492	-0.20%
2018/10/11	2	77.35	5	77.70	78.20	-3	484	-0.62%
2018/10/08	0	0.00	1	87.00	87.50	-1	466	-0.21%
2018/10/04	2	93.50	0	0.00	92.90	2	453	0.44%
2018/10/03	1	94.10	0	0.00	94.00	1	449	0.22%
2018/09/19	1	97.50	0	0.00	96.60	1	440	0.23%
2018/09/18	1	97.90	0	0.00	96.50	1	441	0.23%
2018/09/14	2	96.20	4	96.90	98.20	-2	438	-0.46%
2018/09/12	3	94.90	1	95.90	94.90	2	433	0.46%
2018/09/10	1	95.40	9	95.88	93.00	-8	419	-1.91%
2018/09/07	0	0.00	3	101.00	100.00	-3	400	-0.75%
2018/09/06	6	104.17	0	0.00	103.50	6	385	1.56%
2018/09/05	4	105.75	1	106.00	105.50	3	378	0.79%
2018/09/04	2	106.00	1	106.50	106.00	1	370	0.27%
2018/08/24	2	120.00	0	0.00	120.00	2	359	0.56%
2018/08/22	1	124.00	0	0.00	122.50	1	340	0.29%
2018/08/17	5	120.00	0	0.00	119.00	5	321	1.55%
2018/08/13	4	120.38	5	120.30	120.00	-1	287	-0.35%
2018/08/10	8	126.81	2	126.00	125.50	6	273	2.19%
2018/08/02	1	137.00	1	136.50	136.50	0	197	0.00%
2018/07/25	2	133.50	0	0.00	134.00	2	188	1.06%
2018/07/24	1	133.00	0	0.00	133.00	1	192	0.52%
2018/07/18	1	134.50	1	134.50	134.50	0	195	0.00%
2018/07/04	1	133.50	0	0.00	132.50	1	240	0.42%
2018/07/03	1	137.50	0	0.00	136.00	1	241	0.41%
2018/06/28	1	138.00	0	0.00	136.50	1	258	0.39%
2018/06/15	1	142.50	1	143.00	143.00	0	268	0.00%
2018/06/12	1	144.00	1	144.00	144.00	0	273	0.00%
2018/05/31	0	0.00	3	145.00	144.50	-3	270	-1.11%
2018/05/14	0	0.00	1	141.00	141.00	-1	341	-0.29%
2018/05/10	0	0.00	1	143.50	141.00	-1	341	-0.29%
2018/05/08	0	0.00	6	142.50	143.50	-6	333	-1.80%
2018/05/07	0	0.00	1	143.00	142.50	-1	336	-0.30%
2018/05/02	1	140.00	0	0.00	139.50	1	338	0.30%
2018/04/27	6	141.00	0	0.00	141.50	6	335	1.79%
2018/04/26	1	141.00	0	0.00	140.50	1	333	0.30%
2018/04/24	0	0.00	2	147.00	145.00	-2	332	-0.60%
2018/04/23	0	0.00	2	149.50	149.00	-2	327	-0.61%
2018/04/20	1	150.00	1	150.00	148.50	0	329	0.00%
2018/04/19	1	149.50	0	0.00	148.50	1	328	0.30%
2018/04/17	3	154.33	0	0.00	150.00	3	319	0.94%
2018/04/16	1	153.00	1	154.50	155.00	0	310	0.00%
2018/04/13	1	149.50	0	0.00	150.00	1	308	0.32%
2018/04/10	0	0.00	0.5	146.00	146.00	-0.5	311	-0.16%
2018/04/09	1	149.00	0	0.00	149.00	1	314	0.32%
2018/04/02	1	145.50	1	146.50	148.00	0	306	0.00%
2018/03/30	0	0.00	1	145.00	142.50	-1	299	-0.33%
2018/03/28	5	142.60	0	0.00	141.50	5	304	1.64%
2018/03/23	0	0.00	0.5	143.00	141.00	-0.5	302	-0.17%
2018/03/15	1	146.50	0.6	147.00	147.00	0.4	308	0.13%
2018/03/09	0	0.00	0.4	145.00	145.00	-0.4	323	-0.12%
2018/02/23	1	141.50	0	0.00	141.50	1	325	0.31%
2018/02/22	1	143.50	0	0.00	140.50	1	331	0.30%
2018/02/06	1	145.00	1	144.00	141.00	0	329	0.00%
2018/02/02	1	151.00	1	151.50	151.00	0	321	0.00%
2018/02/01	0	0.00	2	151.75	152.00	-2	326	-0.61%
2018/01/31	0	0.00	1	152.50	152.00	-1	331	-0.30%
2018/01/30	1	153.50	0	0.00	152.00	1	332	0.30%
2018/01/26	1	156.00	1	155.00	156.00	0	334	0.00%
2018/01/25	3	154.83	0	0.00	153.50	3	336	0.89%
2018/01/18	2	157.00	0	0.00	157.00	2	353	0.57%
2018/01/17	0	0.00	1	157.50	157.00	-1	359	-0.28%
2018/01/15	0	0.00	1	158.00	157.50	-1	364	-0.27%
2018/01/12	2	156.00	0	0.00	155.50	2	367	0.54%
2018/01/10	0	0.00	2	157.50	157.00	-2	378	-0.53%
2018/01/09	10	156.75	0	0.00	157.00	10	382	2.62%
2018/01/03	0	0.00	1	155.50	155.00	-1	400	-0.25%