胡連 (6279)-富邦-羅東券商分點個股進出

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

胡連

(6279)

可現股當沖

股價
160.0
漲跌
▲0.5
漲幅
+0.31%
成交量
268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:13:35(已收盤)

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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/16	0	0.00	1	161.50	160.50	-1	857	-0.12%
2024/05/14	1	160.00	1	159.00	158.50	0	872	0.00%
2024/05/10	4	160.75	1	161.50	160.50	3	868	0.35%
2024/05/06	0	0.00	1	155.00	155.00	-1	837	-0.12%
2024/05/03	1	155.00	0	0.00	155.50	1	838	0.12%
2024/05/02	1	156.00	1	155.50	155.50	0	840	0.00%
2024/04/30	1	157.00	1	157.00	155.50	0	840	0.00%
2024/04/29	1	155.01	0	0.00	155.50	1	840	0.12%
2024/04/19	1	146.00	0	0.00	148.50	1	846	0.12%
2024/04/18	0	0.00	1	151.00	151.00	-1	837	-0.12%
2024/04/17	0	0.00	1	150.00	152.00	-1	836	-0.12%
2024/04/16	0	0.00	1	151.00	149.50	-1	836	-0.12%
2024/04/15	1	154.50	0	0.00	154.00	1	827	0.12%
2024/04/12	1	155.00	0	0.00	154.50	1	821	0.12%
2024/04/11	1	157.50	0	0.00	157.00	1	814	0.12%
2024/04/10	0	0.00	1	160.50	160.50	-1	801	-0.12%
2024/04/09	5	160.30	1	160.50	160.50	4	798	0.50%
2024/04/08	0.1	165.50	0	0.00	164.50	0.1	779	0.02%
2024/04/03	0	0.00	1	169.00	169.50	-1	771	-0.13%
2024/04/02	3	169.37	6	172.83	169.00	-3	778	-0.38%
2024/04/01	4	172.25	2	174.50	170.00	2	760	0.26%
2024/03/29	1	165.00	2	166.50	167.50	-1	702	-0.14%
2024/03/28	1	164.00	1	164.00	165.50	0	691	0.00%
2024/03/26	1	161.00	1	165.00	161.00	0	679	0.00%
2024/03/25	1	163.00	0	0.00	161.50	1	670	0.15%
2024/03/20	1	163.00	2	163.50	161.50	-1	674	-0.15%
2024/03/19	1	162.50	0	0.00	163.00	1	671	0.15%
2024/03/18	1	166.00	2	166.50	166.00	-1	658	-0.15%
2024/03/15	3	162.50	0	0.00	163.00	3	655	0.46%
2024/03/14	10	169.00	8	165.50	164.50	2	654	0.31%
2024/03/13	0	0.00	2	169.50	170.50	-2	644	-0.31%
2024/03/08	4	161.25	1	164.00	161.00	3	598	0.50%
2024/03/07	3	168.50	1	168.98	168.50	2	585	0.33%
2024/03/06	0	0.00	1	170.50	169.50	-1	575	-0.17%
2024/03/05	3	167.33	1	169.49	167.50	2	553	0.36%
2024/03/01	1	166.99	2	167.25	167.50	-1	536	-0.18%
2024/02/29	4.1	166.76	4	167.50	167.50	0	530	0.00%
2024/02/21	0	0.00	1	159.50	159.00	-1	468	-0.21%
2024/02/20	1	157.00	8	157.88	157.00	-7	470	-1.49%
2024/02/19	0	0.00	4	160.75	160.50	-4	471	-0.85%
2024/02/16	4	156.88	3	158.83	159.00	1	457	0.22%
2024/02/15	1	154.00	0	0.00	154.50	1	442	0.23%
2024/02/05	2	150.00	0	0.00	150.50	2	443	0.45%
2024/01/31	2	150.50	0	0.00	150.00	2	508	0.39%
2024/01/30	4	151.00	0	0.00	151.50	4	524	0.76%
2024/01/25	0	0.00	1	152.50	152.00	-1	559	-0.18%
2024/01/24	1	154.50	0	0.00	154.00	1	563	0.18%
2024/01/23	1	152.00	0	0.00	152.50	1	581	0.17%
2024/01/22	0	0.00	0.1	153.00	153.00	-0.1	596	-0.01%
2024/01/17	0	0.00	3	156.17	156.00	-3	605	-0.50%
2024/01/10	1	152.50	0	0.00	152.50	1	630	0.16%
2024/01/08	0	0.00	2	159.50	158.00	-2	632	-0.32%
2024/01/05	0	0.00	7	160.50	158.50	-7	633	-1.10%
2024/01/03	0	0.00	2	158.50	158.50	-2	660	-0.30%
2023/12/29	0	0.00	1	159.00	159.00	-1	766	-0.13%
2023/12/28	0	0.00	5	158.10	158.50	-5	811	-0.62%
2023/12/27	1	154.00	0	0.00	155.00	1	810	0.12%
2023/12/20	1	155.50	1	154.00	154.00	0	841	0.00%
2023/12/19	0	0.00	0.1	152.00	152.00	-0.1	840	-0.01%
2023/12/18	0	0.00	1	156.00	154.50	-1	841	-0.12%
2023/12/12	5	154.10	0	0.00	154.50	5	859	0.58%
2023/12/08	1.1	157.12	0	0.00	156.00	1.1	877	0.12%
2023/12/06	0	0.00	5	156.00	156.50	-5	884	-0.57%
2023/12/04	2	159.25	1	158.51	158.50	1	909	0.11%
2023/11/29	0	0.00	1	160.50	161.00	-1	913	-0.11%
2023/11/28	6	160.33	0	0.00	160.50	6	910	0.66%
2023/11/27	2	160.25	3	160.00	158.50	-1	908	-0.11%
2023/11/24	2	159.50	3	158.83	158.00	-1	902	-0.11%
2023/11/22	1	158.00	1	158.00	158.50	0	896	0.00%
2023/11/20	1	156.50	1	157.50	157.00	0	894	0.00%
2023/11/17	0	0.00	2	157.50	157.00	-2	897	-0.22%
2023/11/16	0	0.00	3	157.00	157.00	-3	901	-0.33%
2023/11/15	2	153.50	0	0.00	153.50	2	899	0.22%
2023/11/14	1	157.50	1	154.50	154.50	0	900	0.00%
2023/11/13	0	0.00	25	156.50	156.50	-25	899	-2.78%
2023/11/10	0	0.00	7	157.71	156.00	-7	897	-0.78%
2023/11/09	1	158.00	2	157.75	157.50	-1	888	-0.11%
2023/11/08	3	156.67	3	156.50	156.50	0	871	0.00%
2023/11/07	2	153.50	2	152.50	152.00	0	858	0.00%
2023/11/06	1	150.50	1	152.50	152.50	0	855	0.00%
2023/10/31	0	0.00	5	139.20	138.00	-5	895	-0.56%
2023/10/27	1	152.50	3	149.33	147.00	-2	906	-0.22%
2023/10/26	1	151.50	0	152.50	151.50	1	911	0.11%
2023/10/25	1	152.50	1	153.50	153.50	0	945	0.00%
2023/10/24	0	0.00	5	152.00	152.00	-5	980	-0.51%
2023/10/20	1	150.50	1	149.50	149.50	0	1,007	0.00%
2023/10/19	2	151.50	0	0.00	153.00	2	1,021	0.20%
2023/10/16	0	0.00	3	155.00	153.00	-3	1,047	-0.29%
2023/10/12	1	154.50	0	0.00	154.50	1	1,074	0.09%
2023/10/11	3	154.31	0	0.00	151.00	3	1,081	0.28%
2023/10/05	8	162.00	3	160.50	158.00	5	1,054	0.47%
2023/10/04	0	0.00	2	157.25	158.00	-2	979	-0.20%
2023/10/03	0	152.50	0	0.00	153.00	0	939	0.00%
2023/10/02	1	151.00	2	152.50	153.50	-1	984	-0.10%
2023/09/26	1	151.50	1	151.00	149.00	0	1,084	0.00%
2023/09/25	2	151.00	3	151.67	151.50	-1	1,129	-0.09%
2023/09/22	3	148.50	2	149.00	149.00	1	1,146	0.09%
2023/09/21	2	148.75	2	147.75	147.50	0	1,159	0.00%
2023/09/19	2	150.50	3	150.17	149.50	-1	1,207	-0.08%
2023/09/15	1	149.00	3	148.50	149.50	-2	1,271	-0.16%
2023/09/14	3	152.83	1	153.00	152.50	2	1,339	0.15%
2023/09/13	2	152.25	2	153.50	153.50	0	1,438	0.00%
2023/09/12	2	151.25	2	150.50	150.50	0	1,471	0.00%
2023/09/11	0	0.00	1	148.00	149.00	-1	1,520	-0.07%
2023/09/08	1	153.50	0	0.00	150.00	1	1,575	0.06%
2023/09/07	0	0.00	1	149.50	149.50	-1	1,710	-0.06%
2023/08/30	2	141.00	2	142.00	141.50	0	2,115	0.00%
2023/08/28	0	0.00	1	140.00	137.50	-1	2,160	-0.05%
2023/08/24	1	141.00	0	0.00	143.50	1	2,172	0.05%
2023/08/21	1	145.50	0	0.00	146.00	1	2,192	0.05%
2023/08/18	1	145.50	1	145.50	145.00	0	2,189	0.00%
2023/08/11	1	149.50	0	0.00	147.00	1	2,211	0.05%
2023/08/10	1	148.50	0	0.00	148.50	1	2,203	0.05%
2023/08/09	1	148.00	1	147.00	147.00	0	2,195	0.00%
2023/08/08	1	151.00	0	0.00	150.00	1	2,175	0.05%
2023/08/07	0.1	156.50	1	156.00	156.50	-0.9	2,140	-0.04%
2023/08/04	1	155.50	0	0.00	155.50	1	2,147	0.05%
2023/08/02	1	155.00	3	155.83	153.00	-2	2,161	-0.09%
2023/08/01	5	161.70	4	158.75	158.00	1	2,141	0.05%
2023/07/31	1	159.00	1	158.50	158.00	0	2,123	0.00%
2023/07/28	8	158.88	2	158.25	158.50	6	2,109	0.28%
2023/07/27	0	0.00	2	158.25	158.50	-2	2,078	-0.10%
2023/07/26	2	155.00	1	156.50	154.50	1	2,048	0.05%
2023/07/25	2	156.50	1	155.50	155.50	1	2,037	0.05%
2023/07/24	4	151.75	0	0.00	153.00	4	2,022	0.20%
2023/07/21	1	154.00	3	154.00	155.00	-2	2,011	-0.10%
2023/07/20	5	157.90	9	157.17	158.50	-4	2,007	-0.20%
2023/07/19	5	159.30	13	159.04	156.50	-8	1,990	-0.40%
2023/07/18	4	161.00	0	0.00	160.50	4	1,993	0.20%
2023/07/17	12	166.42	2	163.75	163.50	10	1,985	0.50%
2023/07/14	2	164.50	2	164.50	164.50	0	1,971	0.00%
2023/07/13	1	162.00	1	162.00	162.00	0	1,963	0.00%
2023/07/12	4	162.00	1	161.00	161.00	3	1,955	0.15%
2023/07/11	1	162.50	0	0.00	162.50	1	1,959	0.05%
2023/07/07	4	163.13	6	161.33	160.50	-2	1,987	-0.10%
2023/07/06	4	169.50	5	168.30	167.50	-1	1,943	-0.05%
2023/07/05	2	169.00	1	169.50	168.50	1	1,926	0.05%
2023/07/04	2	168.00	1	172.50	167.00	1	1,906	0.05%
2023/07/03	2	169.25	2	171.75	169.00	0	1,845	0.00%
2023/06/30	2	167.00	1	166.50	166.50	1	1,822	0.05%
2023/06/27	4.1	165.12	0	0.00	165.00	4.1	1,834	0.22%
2023/06/26	3	167.50	1	167.00	167.00	2	1,857	0.11%
2023/06/21	16	171.81	3	171.00	169.50	13	1,870	0.70%
2023/06/20	9	167.89	2	168.00	167.50	7	1,874	0.37%
2023/06/19	5	171.50	14.1	175.57	175.50	-9.1	1,807	-0.50%
2023/06/16	2	169.25	1	167.00	167.00	1	1,705	0.06%
2023/06/15	8	169.38	4	170.25	171.00	4	1,657	0.24%
2023/06/14	1	174.96	1	173.00	172.50	0	1,612	0.00%
2023/06/13	6	173.50	12.1	173.18	174.00	-6.1	1,567	-0.39%
2023/06/12	31	169.60	32.2	167.40	167.00	-1.2	1,420	-0.08%
2023/06/09	6	156.83	20	159.90	161.00	-14	1,220	-1.15%
2023/06/08	1	150.00	2	150.00	148.50	-1	1,064	-0.09%
2023/06/07	7	149.14	0	0.00	149.00	7	1,086	0.64%
2023/06/06	0	0.00	11	147.05	147.50	-11	1,110	-0.99%
2023/06/05	1	150.00	1	149.50	149.50	0	1,115	0.00%
2023/06/02	13	150.50	4	150.38	149.50	9	1,164	0.77%
2023/06/01	1	149.50	6	148.50	148.00	-5	1,149	-0.43%
2023/05/31	2	147.50	1.4	147.64	146.50	0.6	1,144	0.05%
2023/05/30	1	147.00	1	146.50	147.00	0	1,139	0.00%
2023/05/29	0	0.00	2	146.25	146.00	-2	1,135	-0.18%
2023/05/25	1	145.00	2	144.00	144.00	-1	1,131	-0.09%
2023/05/24	0	0.00	1	144.00	143.50	-1	1,141	-0.09%
2023/05/23	2	144.00	3	146.00	144.00	-1	1,150	-0.09%
2023/05/19	0	0.00	3	143.33	142.00	-3	1,173	-0.26%
2023/05/18	0	0.00	1	142.00	144.00	-1	1,181	-0.08%
2023/05/09	5	143.30	3	141.01	141.50	2	1,269	0.15%
2023/05/08	1	138.53	5	139.80	138.50	-4	1,282	-0.31%
2023/05/05	0	0.00	25	140.16	139.50	-25	1,349	-1.85%
2023/05/04	0	0.00	9	138.94	138.50	-9	1,393	-0.65%
2023/05/03	1	138.50	0.2	139.00	138.50	0.8	1,438	0.06%
2023/05/02	0	0.00	13	138.65	138.50	-13	1,515	-0.86%
2023/04/26	0	0.00	2	135.00	135.00	-2	1,552	-0.13%
2023/04/25	14.2	135.63	1	136.50	133.00	13.2	1,547	0.85%
2023/04/24	1	139.00	0	0.00	139.00	1	1,532	0.07%
2023/04/21	19	140.34	0	0.00	139.00	19	1,536	1.24%
2023/04/20	17	142.41	15	143.50	142.50	2	1,539	0.13%
2023/04/19	24	143.85	1	143.00	143.00	23	1,556	1.48%
2023/04/18	5	145.40	0	0.00	145.00	5	1,556	0.32%
2023/04/17	1	146.50	3	147.17	147.50	-2	1,561	-0.13%
2023/04/14	11	146.91	4	146.50	146.50	7	1,569	0.45%
2023/04/13	1.1	146.00	3	145.50	145.00	-1.9	1,577	-0.12%
2023/04/12	16	145.94	14	146.21	147.50	2	1,598	0.12%
2023/04/11	1	144.50	1	144.50	144.50	0	1,602	0.00%
2023/04/10	1.3	143.00	0	0.00	142.50	1.3	1,632	0.08%
2023/04/07	1	144.00	1	144.50	144.00	0	1,632	0.00%
2023/04/06	0	143.00	0	0.00	142.50	0	1,627	0.00%
2023/03/31	3	142.83	2	145.00	142.50	1	1,642	0.06%
2023/03/30	7	142.57	3	143.00	142.00	4	1,643	0.24%
2023/03/29	3	142.17	1	142.50	143.50	2	1,652	0.12%
2023/03/28	1	142.00	7	142.50	141.50	-6	1,664	-0.36%
2023/03/27	12	143.54	0	0.00	144.00	12	1,639	0.73%
2023/03/24	0	0.00	1	148.00	148.00	-1	1,622	-0.06%
2023/03/23	18	145.19	14	141.39	146.00	4	1,631	0.25%
2023/03/22	4	148.25	2	147.75	148.00	2	1,658	0.12%
2023/03/21	2	147.50	0	0.00	146.50	2	1,698	0.12%
2023/03/17	2	146.00	0	0.00	146.00	2	1,862	0.11%
2023/03/16	2	143.25	0	0.00	143.50	2	1,878	0.11%
2023/03/15	0	0.00	1	147.52	146.50	-1	1,891	-0.05%
2023/03/14	0.1	145.59	1	144.50	145.00	-0.9	1,903	-0.05%
2023/03/13	3	147.67	0	0.00	148.00	3	1,932	0.16%
2023/03/10	4.1	150.76	0	0.00	149.50	4.1	1,985	0.21%
2023/03/09	1	154.00	0	0.00	154.00	1	1,996	0.05%
2023/03/08	0	0.00	1	157.06	157.50	-1	2,003	-0.05%
2023/03/07	1	161.00	0	0.00	159.00	1	2,009	0.05%
2023/03/03	1	153.50	1	154.00	153.00	0	2,006	0.00%
2023/03/02	1	154.50	0	0.00	154.50	1	2,041	0.05%
2023/03/01	3	153.50	0	0.00	153.50	3	2,072	0.14%
2023/02/24	0.1	154.50	0	0.00	153.50	0.1	2,105	0.00%
2023/02/21	0	0.00	0	159.00	159.00	0	2,384	0.00%
2023/02/20	1	159.00	0	0.00	158.50	1	2,453	0.04%
2023/02/17	1	158.50	1	156.50	156.50	0	2,516	0.00%
2023/02/16	1	156.00	4	158.38	158.50	-3	2,595	-0.12%
2023/02/15	0	0.00	1	158.00	155.50	-1	2,749	-0.04%
2023/02/14	2	156.50	2	156.25	155.00	0	2,910	0.00%
2023/02/13	2	154.75	0	0.00	155.00	2	2,964	0.07%
2023/02/10	1	155.00	0	0.00	154.50	1	2,979	0.03%
2023/02/09	0	0.00	6	158.92	158.00	-6	2,982	-0.20%
2023/02/08	4	159.13	9	158.56	158.50	-5	2,972	-0.17%
2023/02/07	1	157.50	2	158.50	158.50	-1	2,968	-0.03%
2023/02/06	3	161.00	3	160.67	158.00	0	3,001	0.00%
2023/02/03	3	159.17	2	159.00	160.50	1	3,011	0.03%
2023/02/02	10	156.65	2	156.50	157.00	8	2,963	0.27%
2023/02/01	1	154.50	1	153.50	156.00	0	2,941	0.00%
2023/01/31	9	155.28	2.1	153.90	154.50	6.9	2,923	0.24%
2023/01/30	10	148.00	16.1	148.76	150.00	-6.1	2,889	-0.21%
2023/01/12	0	0.00	1	143.00	142.50	-1	2,963	-0.03%
2023/01/11	5	143.60	0	0.00	143.00	5	2,997	0.17%
2023/01/10	0	0.00	1	145.00	143.00	-1	3,038	-0.03%
2023/01/06	2	142.75	2	142.00	143.50	0	3,152	0.00%
2023/01/05	10	142.00	0	0.00	142.00	10	3,218	0.31%
2023/01/04	1	144.50	0	0.00	142.00	1	3,259	0.03%
2023/01/03	2	144.25	1	146.00	144.50	1	3,316	0.03%
2022/12/30	0	0.00	3	144.67	144.50	-3	3,348	-0.09%
2022/12/29	3	138.83	1	138.50	140.50	2	3,394	0.06%
2022/12/28	4.1	143.76	1	142.50	142.50	3.1	3,414	0.09%
2022/12/27	0	0.00	1	149.00	149.50	-1	3,470	-0.03%
2022/12/26	7.1	148.15	1	147.50	147.50	6.1	3,520	0.17%
2022/12/23	1	149.00	0	0.00	149.50	1	3,594	0.03%
2022/12/22	1	149.50	2	147.50	152.00	-1	3,687	-0.03%
2022/12/21	2	146.50	0	0.00	145.50	2	3,799	0.05%
2022/12/20	0.1	149.00	2	147.25	147.50	-1.9	3,881	-0.05%
2022/12/19	2	155.25	0	0.00	154.00	2	3,924	0.05%
2022/12/16	6	158.33	5	160.90	157.50	1	4,009	0.02%
2022/12/15	0	0.00	1	164.50	161.50	-1	4,035	-0.02%
2022/12/14	3	163.17	3	163.33	161.50	0	4,039	0.00%
2022/12/13	4	161.00	3	161.83	161.50	1	4,078	0.02%
2022/12/12	1	156.50	7	161.07	161.50	-6	4,189	-0.14%
2022/12/09	3	160.17	2	156.50	157.50	1	4,154	0.02%
2022/12/08	0	0.00	5	156.70	158.00	-5	4,230	-0.12%
2022/12/07	5	153.50	1	152.00	152.00	4	4,336	0.09%
2022/12/06	2	158.00	3	161.33	157.50	-1	4,560	-0.02%
2022/12/05	2	161.00	2	162.25	161.00	0	4,679	0.00%
2022/12/02	3	159.67	4	159.63	160.50	-1	4,656	-0.02%
2022/12/01	3	157.33	11	158.50	156.00	-8	4,606	-0.17%
2022/11/30	1	154.50	1	155.50	155.50	0	4,587	0.00%
2022/11/29	1	153.50	0	0.00	153.50	1	4,573	0.02%
2022/11/25	1	154.00	3	156.00	154.00	-2	4,636	-0.04%
2022/11/24	1	154.00	4	156.00	154.00	-3	4,728	-0.06%
2022/11/23	1	153.50	1	154.50	153.50	0	4,720	0.00%
2022/11/22	3	151.50	1	153.00	152.50	2	4,731	0.04%
2022/11/21	6	153.08	5	152.70	152.00	1	4,754	0.02%
2022/11/18	16	156.28	8	157.13	155.00	8	4,805	0.17%
2022/11/17	3	152.00	14	151.25	153.50	-11	4,759	-0.23%
2022/11/16	11	144.36	2	143.77	145.50	9	4,683	0.19%
2022/11/15	1.1	143.29	0	0.00	143.00	1.1	4,668	0.02%
2022/11/14	2	143.50	2.1	145.00	145.00	-0.1	4,653	0.00%
2022/11/11	7.1	144.98	3	152.33	143.00	4.1	4,581	0.09%
2022/11/10	8.1	156.34	3	153.50	149.50	5.1	4,423	0.12%
2022/11/09	3	159.00	0	0.00	156.50	3	4,272	0.07%
2022/11/08	0	0.00	1	158.50	157.00	-1	4,235	-0.02%
2022/11/07	2	156.75	3	156.17	155.00	-1	4,268	-0.02%
2022/11/03	7	155.07	7	154.50	155.00	0	4,460	0.00%
2022/11/02	1	152.50	0	0.00	154.50	1	4,608	0.02%
2022/11/01	0	0.00	2	151.75	152.00	-2	4,708	-0.04%
2022/10/31	0	0.00	1	143.50	146.00	-1	4,686	-0.02%
2022/10/25	4	145.50	4	143.38	142.50	0	4,700	0.00%
2022/10/24	2	150.25	1	147.50	147.00	1	4,710	0.02%
2022/10/21	1	148.00	1	147.50	147.00	0	4,803	0.00%
2022/10/20	5	152.50	5	151.00	151.00	0	4,895	0.00%
2022/10/19	2	152.50	5	155.20	153.50	-3	4,870	-0.06%
2022/10/18	2	151.25	1	153.00	152.50	1	4,886	0.02%
2022/10/17	3	150.00	1	152.00	152.50	2	4,892	0.04%
2022/10/14	4	156.13	0	0.00	151.00	4	4,894	0.08%
2022/10/13	1	159.50	5	156.50	153.50	-4	4,892	-0.08%
2022/10/12	3	165.83	3	167.67	165.50	0	4,911	0.00%
2022/10/11	16	173.16	6	174.58	168.00	10	5,023	0.20%
2022/10/07	6	176.00	5	176.70	175.50	1	5,098	0.02%
2022/10/06	5	169.50	15	174.80	176.00	-10	5,171	-0.19%
2022/10/05	1	170.50	0	172.50	169.00	1	5,316	0.02%
2022/10/04	15	175.47	22	175.23	173.50	-7	5,496	-0.13%
2022/10/03	0	0.00	1	170.00	171.00	-1	5,563	-0.02%
2022/09/30	1	162.50	2	166.75	166.50	-1	5,865	-0.02%
2022/09/29	5	168.30	7.1	168.06	168.00	-2.1	5,992	-0.03%
2022/09/28	5	167.20	5	167.20	159.50	0	5,920	0.00%
2022/09/27	6.1	169.48	6	165.75	165.50	0.1	5,818	0.00%
2022/09/26	1	169.50	0	0.00	166.00	1	5,764	0.02%
2022/09/23	3	175.67	1	180.00	173.00	2	5,737	0.03%
2022/09/22	5	178.00	5	181.40	181.00	0	5,659	0.00%
2022/09/21	5	175.10	2	176.00	178.00	3	5,601	0.05%
2022/09/20	7	179.79	12	178.96	178.00	-5	5,585	-0.09%
2022/09/19	7	176.36	5	178.40	179.50	2	5,479	0.04%
2022/09/16	1	170.00	1	172.00	172.50	0	5,348	0.00%
2022/09/15	8	179.06	15	175.13	172.00	-7	5,335	-0.13%
2022/09/14	14	178.43	3.1	179.84	181.50	10.9	5,220	0.21%
2022/09/13	10	175.95	16	176.06	177.00	-6	5,125	-0.12%
2022/09/12	6	168.67	10	165.75	167.00	-4	4,977	-0.08%
2022/09/08	5	158.40	6	158.42	158.00	-1	4,894	-0.02%
2022/09/07	4	157.63	1	153.50	158.00	3	4,884	0.06%
2022/09/06	0	0.00	3	153.50	155.00	-3	4,881	-0.06%
2022/09/05	1	157.50	0	0.00	156.50	1	4,868	0.02%
2022/09/02	0	0.00	1	162.50	159.00	-1	4,847	-0.02%
2022/09/01	6	162.33	2	165.00	160.00	4	4,838	0.08%
2022/08/31	2	165.25	4	165.00	166.00	-2	4,761	-0.04%
2022/08/30	2	158.00	13.2	157.77	160.50	-11.2	4,645	-0.24%
2022/08/29	4	155.25	4	155.00	157.00	0	4,616	0.00%
2022/08/26	2	161.00	2	158.50	157.50	0	4,581	0.00%
2022/08/25	2	162.75	1	164.00	162.00	1	4,551	0.02%
2022/08/24	4	159.13	6	157.92	154.00	-2	4,485	-0.04%
2022/08/23	3	153.50	6	155.08	153.50	-3	4,402	-0.07%
2022/08/22	3	150.50	1	150.50	148.50	2	4,371	0.05%
2022/08/19	9	154.83	6	154.42	154.50	3	4,350	0.07%
2022/08/18	2	146.53	4	148.63	148.50	-2	4,297	-0.05%
2022/08/17	3	146.83	0	0.00	146.00	3	4,302	0.07%
2022/08/16	3	146.67	2	149.00	146.50	1	4,301	0.02%
2022/08/15	2	148.00	1	148.00	148.00	1	4,279	0.02%
2022/08/12	4	145.88	3	147.17	148.00	1	4,306	0.02%
2022/08/11	23	148.74	13	148.96	145.50	10	4,257	0.23%
2022/08/09	12	163.46	14	165.79	160.00	-2	4,052	-0.05%
2022/08/08	2	162.25	7	162.00	163.50	-5	3,884	-0.13%
2022/08/05	0	0.00	1	153.00	155.00	-1	3,739	-0.03%
2022/08/04	1	151.50	1	150.00	151.00	0	3,714	0.00%
2022/08/03	1	152.50	0.5	150.82	149.50	0.5	3,674	0.01%
2022/08/02	2	151.50	1	153.00	154.00	1	3,640	0.03%
2022/08/01	1	150.00	1	150.00	152.50	0	3,604	0.00%
2022/07/29	1	152.00	1	152.00	151.50	0	3,587	0.00%
2022/07/28	3	154.00	2	153.48	149.50	1	3,544	0.03%
2022/07/27	4	157.50	5	157.10	156.50	-1	3,435	-0.03%
2022/07/25	0	0.00	1	150.50	151.00	-1	3,297	-0.03%
2022/07/22	3	151.00	3	145.50	145.50	0	3,239	0.00%
2022/07/21	1	146.00	0	0.00	149.00	1	3,191	0.03%
2022/07/20	2	151.25	1	150.50	150.50	1	3,130	0.03%
2022/07/19	0	0.00	1	146.50	146.00	-1	3,039	-0.03%
2022/07/18	9	144.94	2	150.00	151.00	7	2,947	0.24%
2022/07/15	26	152.65	19	148.21	148.00	7	2,779	0.25%
2022/07/14	1	155.50	16	154.94	156.50	-15	2,634	-0.57%
2022/07/13	33.4	156.07	28	156.30	153.50	5.4	2,511	0.21%
2022/07/12	11.1	151.26	10	151.85	151.00	1.1	2,290	0.05%
2022/07/11	18	149.50	13	149.42	150.00	5	2,051	0.24%
2022/07/08	29	148.91	31	148.63	147.00	-2	1,886	-0.11%
2022/07/07	2	136.00	20.1	137.22	141.00	-18.1	1,525	-1.19%
2022/07/06	1	124.00	2	128.00	128.50	-1	1,323	-0.08%
2022/07/05	5	127.90	3	128.67	126.50	2	1,293	0.15%
2022/07/04	7	127.71	6	128.92	128.50	1	1,267	0.08%
2022/07/01	2	127.25	2	127.25	125.00	0	1,241	0.00%
2022/06/30	1	128.50	1	126.00	126.00	0	1,203	0.00%
2022/06/29	2	128.25	2	128.50	130.00	0	1,187	0.00%
2022/06/28	3	131.83	0	0.00	130.50	3	1,196	0.25%
2022/06/24	1	132.50	1	128.50	130.00	0	1,232	0.00%
2022/06/23	1	130.00	3	131.17	131.50	-2	1,194	-0.17%
2022/06/22	3	123.00	3	126.33	127.00	0	1,138	0.00%
2022/06/21	5	122.50	6	121.50	125.50	-1	1,112	-0.09%
2022/06/20	1	122.00	0	0.00	121.50	1	1,071	0.09%
2022/06/17	1	134.50	2	133.25	134.50	-1	961	-0.10%
2022/06/16	1	127.50	1	130.50	128.00	0	894	0.00%
2022/06/15	3	132.00	3.1	132.29	131.00	-0.1	875	-0.01%
2022/06/14	1	131.00	1	131.00	131.00	0	861	0.00%
2022/06/13	0	0.00	1	128.00	128.50	-1	855	-0.12%
2022/06/10	2	131.75	1	131.00	132.00	1	852	0.12%
2022/06/09	1	132.00	0	0.00	130.50	1	832	0.12%
2022/06/08	0	0.00	5	126.80	126.00	-5	810	-0.62%
2022/06/07	0	0.00	7	127.50	127.00	-7	803	-0.87%
2022/06/06	0	0.00	5	126.50	125.50	-5	793	-0.63%
2022/06/02	11	130.91	2	131.00	131.00	9	790	1.14%
2022/06/01	6.1	129.49	5	130.20	129.50	1.1	765	0.14%
2022/05/31	0	0.00	1	126.50	126.00	-1	719	-0.14%
2022/05/30	5	126.20	2	126.75	127.00	3	711	0.42%
2022/05/27	2	126.00	2	127.00	125.00	0	694	0.00%
2022/05/26	0	0.00	2	121.75	121.50	-2	648	-0.31%
2022/05/25	2	121.75	3	121.00	120.50	-1	636	-0.16%
2022/05/24	4	118.25	2	118.75	117.50	2	608	0.33%
2022/05/23	3	116.50	2	118.25	117.50	1	593	0.17%
2022/05/20	6	119.92	7	118.21	117.00	-1	585	-0.17%
2022/05/19	4	114.25	2	111.75	114.50	2	531	0.38%
2022/05/18	2	114.00	4	113.63	114.00	-2	527	-0.38%
2022/05/17	1	113.00	1	114.00	113.50	0	519	0.00%
2022/05/16	0	0.00	1	110.00	107.50	-1	510	-0.20%
2022/05/13	1	109.50	3	108.50	110.00	-2	510	-0.39%
2022/05/12	1	105.50	1	106.00	105.00	0	511	0.00%
2022/05/11	3	104.67	3	106.83	106.50	0	513	0.00%
2022/05/10	1	101.00	0	0.00	103.00	1	510	0.20%
2022/05/06	0	0.00	1	105.00	106.00	-1	506	-0.20%
2022/05/04	0	0.00	1	107.00	108.00	-1	511	-0.20%
2022/05/03	1	103.00	0	0.00	102.50	1	508	0.20%
2022/04/27	2	101.25	1	101.50	103.00	1	514	0.19%
2022/04/26	1	107.00	1	106.50	106.00	0	510	0.00%
2022/04/22	2	113.75	1	112.50	112.50	1	507	0.20%
2022/04/21	0	0.00	1	114.50	114.50	-1	516	-0.19%
2022/04/20	0	0.00	1	115.50	115.00	-1	532	-0.19%
2022/04/18	2	113.50	1	114.50	113.50	1	556	0.18%
2022/04/14	1	118.00	1	118.00	117.50	0	576	0.00%
2022/04/13	1	118.00	0	0.00	117.50	1	591	0.17%
2022/04/12	1	117.00	1	118.50	116.50	0	606	0.00%
2022/04/11	2	119.75	1	117.50	117.00	1	605	0.17%
2022/04/08	2	121.25	2	121.75	121.50	0	604	0.00%
2022/04/07	2	124.50	5	125.90	122.50	-3	601	-0.50%
2022/04/06	4	123.00	0	0.00	122.50	4	587	0.68%
2022/04/01	1	125.50	1	124.50	124.50	0	640	0.00%
2022/03/31	2	125.50	0	0.00	123.50	2	707	0.28%
2022/03/30	2	129.50	1	130.00	128.50	1	704	0.14%
2022/03/29	0	0.00	1	123.00	125.00	-1	676	-0.15%
2022/03/28	1	117.00	1	117.00	117.00	0	665	0.00%
2022/03/17	0	0.00	1	118.00	119.00	-1	834	-0.12%
2022/03/11	0	0.00	1	119.50	119.50	-1	874	-0.11%
2022/03/08	2	115.25	0	0.00	113.50	2	890	0.22%
2022/03/07	1	120.00	0.1	119.50	119.00	0.9	887	0.10%
2022/02/25	1	124.50	0	0.00	124.00	1	946	0.11%
2022/02/24	1	123.50	0	0.00	123.50	1	958	0.10%
2022/02/22	1	125.50	0	0.00	123.50	1	965	0.10%
2022/02/17	0	0.00	4	127.00	126.00	-4	1,021	-0.39%
2022/02/16	1	125.50	0	0.00	126.00	1	1,065	0.09%
2022/02/15	1	126.50	0	0.00	126.00	1	1,158	0.09%
2022/02/14	0	0.00	0	128.00	127.50	0	1,200	0.00%
2022/02/11	0	0.00	0	130.50	130.00	0	1,241	0.00%
2022/02/09	0	0.00	1	131.50	132.50	-1	1,274	-0.08%
2022/02/08	1	129.00	0	0.00	130.50	1	1,295	0.08%
2022/01/21	1	126.50	0	0.00	126.00	1	1,395	0.07%
2022/01/17	0.1	131.50	0	0.00	131.50	0.1	1,588	0.01%
2022/01/14	1	128.00	0	0.00	130.00	1	1,598	0.06%
2022/01/13	2	132.50	0	0.00	131.00	2	1,599	0.13%
2022/01/12	1	136.50	1	135.00	135.50	0	1,620	0.00%
2022/01/11	2	136.00	0	0.00	136.00	2	1,656	0.12%
2022/01/07	2	136.50	0	0.00	138.50	2	1,638	0.12%
2022/01/06	1	142.50	1	140.00	140.50	0	1,622	0.00%
2022/01/03	0	0.00	1	140.50	140.50	-1	1,598	-0.06%
2021/12/30	1	139.50	0	0.00	140.00	1	1,592	0.06%
2021/12/29	1	138.00	0	0.00	141.00	1	1,589	0.06%
2021/12/28	4	143.88	2	141.00	140.50	2	1,578	0.13%
2021/12/27	1	142.50	3	144.67	142.50	-2	1,527	-0.13%
2021/12/24	0.1	138.00	0	0.00	138.00	0.1	1,461	0.01%
2021/12/23	1	142.00	1	139.50	137.50	0	1,444	0.00%
2021/12/21	1	140.50	0	0.00	140.00	1	1,415	0.07%
2021/12/20	1	141.00	0	0.00	141.00	1	1,382	0.07%
2021/12/17	0	0.00	1	137.00	138.50	-1	1,375	-0.07%
2021/12/16	1	140.00	2.1	139.74	141.00	-1.1	1,423	-0.07%
2021/12/13	1	134.00	0	0.00	134.00	1	1,364	0.07%
2021/12/08	0	0.00	4	137.63	137.00	-4	1,335	-0.30%
2021/12/06	1	128.00	0	0.00	129.00	1	1,314	0.08%
2021/12/01	0	0.00	1	133.50	133.00	-1	1,311	-0.08%
2021/11/30	1	132.00	0	0.00	134.00	1	1,310	0.08%
2021/11/26	1	126.50	0	0.00	126.00	1	1,269	0.08%
2021/11/18	2	135.50	1	136.00	134.50	1	1,247	0.08%
2021/11/17	4	135.88	0	0.00	136.00	4	1,240	0.32%
2021/11/16	0	0.00	2	140.00	138.50	-2	1,219	-0.16%
2021/11/12	3	139.00	5.1	141.10	136.50	-2.1	1,154	-0.18%
2021/11/11	0	0.00	1	134.00	134.00	-1	1,063	-0.09%
2021/11/10	1	135.00	5	132.70	135.00	-4	1,032	-0.39%
2021/11/08	2	124.50	1	125.50	126.00	1	988	0.10%
2021/11/05	0	0.00	3	132.33	132.00	-3	969	-0.31%
2021/11/04	1	130.50	1	129.00	128.50	0	961	0.00%
2021/11/03	1	126.50	1	129.00	128.00	0	961	0.00%
2021/11/02	2.1	128.97	0	0.00	128.50	2.1	943	0.22%
2021/11/01	2	132.00	1.1	134.47	134.00	0.9	912	0.10%
2021/10/29	0	0.00	5	135.50	134.00	-5	893	-0.56%
2021/10/28	2	135.75	1	132.50	132.50	1	871	0.11%
2021/10/27	1	134.00	8	133.25	135.00	-7	841	-0.83%
2021/10/26	5	133.90	5	133.00	129.00	0	816	0.00%
2021/10/25	5	128.50	6	129.67	131.00	-1	762	-0.13%
2021/10/22	1	122.50	1	122.00	122.00	0	734	0.00%
2021/10/21	4	122.63	0	0.00	121.50	4	748	0.53%
2021/10/20	7	123.14	1	121.50	123.00	6	756	0.79%
2021/10/19	2	119.50	5	120.90	121.00	-3	752	-0.40%
2021/10/15	1	111.00	3	110.00	110.00	-2	757	-0.26%
2021/10/14	3	107.67	0	0.00	106.00	3	772	0.39%
2021/10/08	0	0.00	2	111.25	112.00	-2	842	-0.24%
2021/10/07	1	110.50	0	0.00	111.00	1	871	0.11%
2021/10/04	0	0.00	1	110.50	110.00	-1	1,077	-0.09%
2021/09/30	3	113.83	2	114.00	114.50	1	1,227	0.08%
2021/09/29	2	114.50	3	113.17	113.00	-1	1,279	-0.08%
2021/09/28	3	118.17	1	118.00	117.00	2	1,396	0.14%
2021/09/27	1	122.00	4	121.25	120.00	-3	1,461	-0.21%
2021/09/24	0	0.00	1	124.50	125.00	-1	1,497	-0.07%
2021/09/23	9	124.39	2	124.75	124.50	7	1,555	0.45%
2021/09/22	1	115.50	0	0.00	117.00	1	1,543	0.06%
2021/09/17	0	0.00	3	114.50	114.50	-3	1,605	-0.19%
2021/09/14	0	0.00	1	112.50	113.50	-1	1,967	-0.05%
2021/09/10	4	114.88	1	113.50	115.00	3	1,997	0.15%
2021/09/09	1	115.50	2	110.50	116.00	-1	2,001	-0.05%
2021/09/08	1	109.00	0	0.00	109.00	1	2,000	0.05%
2021/09/06	0	0.00	1	118.00	115.00	-1	1,993	-0.05%
2021/09/03	2	118.25	0	0.00	117.00	2	1,992	0.10%
2021/09/02	0	0.00	1	119.00	118.50	-1	1,992	-0.05%
2021/09/01	0	0.00	1	118.50	119.50	-1	1,999	-0.05%
2021/08/30	1	118.00	0	0.00	118.00	1	2,002	0.05%
2021/08/27	0	0.00	1	121.50	119.50	-1	2,001	-0.05%
2021/08/25	0	0.00	1	121.00	120.00	-1	1,997	-0.05%
2021/08/23	1	122.00	4	120.75	121.50	-3	1,985	-0.15%
2021/08/20	2	118.25	3	117.83	118.00	-1	1,982	-0.05%
2021/08/19	3	117.83	1	117.00	117.00	2	1,980	0.10%
2021/08/18	1	120.00	1	119.50	120.00	0	1,976	0.00%
2021/08/17	1.1	118.57	1	117.00	117.00	0.1	1,970	0.00%
2021/08/16	2	121.25	2	121.00	120.50	0	1,968	0.00%
2021/08/13	2	121.25	1	120.50	120.50	1	1,955	0.05%
2021/08/11	2	127.75	1	128.50	125.50	1	1,943	0.05%
2021/08/10	1	129.00	0	0.00	129.00	1	1,941	0.05%
2021/08/09	1	132.00	1	135.00	130.00	0	1,941	0.00%
2021/08/06	0	0.00	1	135.00	135.50	-1	1,940	-0.05%
2021/08/05	0	0.00	1	137.00	135.00	-1	1,946	-0.05%
2021/08/04	1	135.00	0	0.00	135.00	1	1,971	0.05%
2021/08/03	0	0.00	5	137.00	138.00	-5	1,984	-0.25%
2021/07/30	0	0.00	1	137.50	135.50	-1	1,985	-0.05%
2021/07/29	7	138.43	0	0.00	140.00	7	1,979	0.35%
2021/07/28	0	0.00	5	136.50	136.00	-5	1,968	-0.25%
2021/07/27	1.1	142.14	1	146.50	140.00	0.1	1,954	0.00%
2021/07/26	0	0.00	3	147.00	146.50	-3	1,948	-0.15%
2021/07/23	3	149.00	0	0.00	145.00	3	1,932	0.16%
2021/07/22	3	145.17	4	147.00	146.00	-1	1,905	-0.05%
2021/07/21	3	145.00	3	143.67	142.00	0	1,877	0.00%
2021/07/20	4	143.25	2	143.00	142.00	2	1,855	0.11%
2021/07/16	4	145.63	4	147.25	146.50	0	1,824	0.00%
2021/07/14	0	0.00	2	142.00	142.00	-2	1,785	-0.11%
2021/07/13	2	144.25	2	149.50	141.00	0	1,760	0.00%
2021/07/12	7	148.21	3	149.33	150.00	4	1,699	0.24%
2021/07/09	3	143.00	7	144.71	144.50	-4	1,611	-0.25%
2021/07/08	8	142.38	2	141.00	141.50	6	1,566	0.38%
2021/07/07	1	140.50	2.8	143.82	144.00	-1.8	1,485	-0.12%
2021/07/06	10	140.95	13	140.73	139.00	-3	1,430	-0.21%
2021/07/05	11	140.86	5.1	142.71	144.00	6	1,413	0.42%
2021/07/02	1	132.50	2	134.25	139.00	-1	1,304	-0.08%
2021/07/01	1	135.50	1	133.00	129.50	0	1,255	0.00%
2021/06/30	1.1	135.76	1	137.50	134.00	0.1	1,249	0.00%
2021/06/29	1	132.50	12	131.29	134.00	-11	1,209	-0.91%
2021/06/28	1	132.00	3	133.67	131.50	-2	1,178	-0.17%
2021/06/25	7	129.43	25	129.40	129.00	-18	1,177	-1.53%
2021/06/24	21	127.45	5	126.80	126.50	16	1,197	1.34%
2021/06/23	15	121.83	7	123.43	127.50	8	1,063	0.75%
2021/06/22	2	117.00	17	117.82	116.00	-15	935	-1.60%
2021/06/21	0	0.00	3	111.67	112.50	-3	909	-0.33%
2021/06/18	0	0.00	20	114.00	111.00	-20	906	-2.21%
2021/06/17	1	110.00	0	0.00	112.50	1	904	0.11%
2021/06/16	2	111.00	0	0.00	109.50	2	924	0.22%
2021/06/15	1	109.50	1	111.00	110.50	0	931	0.00%
2021/06/10	0	0.00	1	110.00	110.00	-1	949	-0.11%
2021/06/09	7	109.64	6	109.50	109.00	1	955	0.10%
2021/06/03	0	0.00	1	105.00	104.50	-1	963	-0.10%
2021/05/28	0	0.00	5	103.00	104.00	-5	983	-0.51%
2021/05/24	1	99.70	1	101.00	103.00	0	1,029	0.00%
2021/05/21	0	0.00	2	99.80	99.50	-2	1,057	-0.19%
2021/05/19	2	98.60	0	0.00	98.60	2	1,094	0.18%
2021/05/17	0	0.00	2	93.50	92.20	-2	1,123	-0.18%
2021/05/14	8	101.63	0	0.00	99.30	8	1,119	0.71%
2021/05/13	5	102.10	1.1	104.86	103.50	3.9	1,118	0.35%
2021/05/12	9	100.78	2	101.00	106.50	7	1,129	0.62%
2021/05/07	0	0.00	2	105.25	106.00	-2	1,189	-0.17%
2021/05/04	1	101.00	0	0.00	101.50	1	1,549	0.06%
2021/05/03	1	108.50	3	109.00	107.00	-2	1,551	-0.13%
2021/04/29	5	114.00	1.1	113.52	113.00	4	1,568	0.25%
2021/04/27	0	0.00	5	113.90	113.50	-5	1,790	-0.28%
2021/04/26	16	114.00	0	0.00	114.50	16	2,274	0.70%
2021/04/21	2	115.50	2	116.50	116.50	0	2,587	0.00%
2021/04/19	1	115.00	0	0.00	115.00	1	2,614	0.04%
2021/04/16	2	115.00	0	0.00	116.00	2	2,639	0.08%
2021/04/14	1	116.00	1	114.00	114.50	0	2,882	0.00%
2021/04/13	1	116.50	0	0.00	114.50	1	2,912	0.03%
2021/04/12	0	0.00	1	118.00	116.00	-1	2,958	-0.03%
2021/04/09	1	119.50	0	0.00	118.50	1	3,044	0.03%
2021/04/08	3	121.83	2	121.75	122.00	1	3,034	0.03%
2021/04/07	3	121.00	3	122.00	122.00	0	3,036	0.00%
2021/04/06	5	123.10	6	122.42	122.50	-1	3,050	-0.03%
2021/04/01	2	121.00	1	121.00	120.00	1	3,025	0.03%
2021/03/31	2	119.00	0	0.00	119.00	2	3,000	0.07%
2021/03/30	10	122.50	6	120.92	121.00	4	2,995	0.13%
2021/03/29	5	116.90	10.1	120.59	122.50	-5.1	2,945	-0.17%
2021/03/24	0	0.00	3	113.50	113.00	-3	2,909	-0.10%
2021/03/22	0	0.00	2	115.00	115.00	-2	2,951	-0.07%
2021/03/19	1	116.00	4	117.50	115.00	-3	3,017	-0.10%
2021/03/18	0	0.00	2	115.00	115.00	-2	3,015	-0.07%
2021/03/17	1	115.00	3	115.33	114.50	-2	3,091	-0.06%
2021/03/15	0	0.00	4	113.75	114.50	-4	3,163	-0.13%
2021/03/11	0	0.00	2	112.00	111.50	-2	3,420	-0.06%
2021/03/10	0	0.00	2	110.50	111.00	-2	3,470	-0.06%
2021/03/09	3	106.33	0	0.00	108.00	3	3,537	0.08%
2021/03/08	2	109.00	0	0.00	109.00	2	3,594	0.06%
2021/03/05	3	111.17	0	0.00	112.00	3	3,797	0.08%
2021/03/03	2	111.00	4	114.00	114.00	-2	4,286	-0.05%
2021/03/02	2	112.50	0	0.00	112.00	2	4,683	0.04%
2021/02/26	3	114.00	4	114.13	114.00	-1	4,875	-0.02%
2021/02/24	4	116.25	2	120.00	115.00	2	4,916	0.04%
2021/02/23	2	119.00	2	120.00	119.50	0	4,926	0.00%
2021/02/22	2	117.00	2	118.50	117.00	0	4,933	0.00%
2021/02/19	1	115.00	2	117.50	117.50	-1	4,944	-0.02%
2021/02/18	0	0.00	2	115.00	117.00	-2	4,964	-0.04%
2021/02/17	0	0.00	3	114.50	114.50	-3	4,996	-0.06%
2021/02/05	1	111.50	0	0.00	111.50	1	5,052	0.02%
2021/02/04	2	111.00	0	0.00	111.50	2	5,312	0.04%
2021/02/03	1	112.00	0	0.00	112.50	1	5,550	0.02%
2021/02/02	4	113.25	2	112.00	112.50	2	5,659	0.04%
2021/02/01	2	109.75	2	111.25	111.00	0	5,646	0.00%
2021/01/29	12	116.38	5	114.40	113.50	7	5,620	0.12%
2021/01/28	5	121.20	6	120.08	119.00	-1	5,549	-0.02%
2021/01/27	13	120.85	17	120.91	120.00	-4	5,475	-0.07%
2021/01/26	9	117.78	17	119.26	116.50	-8	5,304	-0.15%
2021/01/25	1	112.00	1	114.50	113.00	0	5,175	0.00%
2021/01/22	12	113.75	8	114.00	115.50	4	5,148	0.08%
2021/01/21	24	115.63	20	113.30	114.50	4	5,114	0.08%
2021/01/20	30	117.93	24	117.88	115.00	6	5,043	0.12%
2021/01/19	36	130.92	27	134.09	125.00	9	4,890	0.18%
2021/01/18	15	121.87	24.1	125.30	127.50	-9.1	4,405	-0.21%
2021/01/15	7	118.43	11	117.09	116.00	-4	4,220	-0.09%
2021/01/14	7	110.07	3	112.50	112.50	4	4,110	0.10%
2021/01/13	6	113.25	8	113.25	113.00	-2	4,082	-0.05%
2021/01/12	5	113.30	12	112.75	111.50	-7	4,079	-0.17%
2021/01/11	6	115.92	4	114.50	114.50	2	4,055	0.05%
2021/01/08	26	120.38	25	120.96	116.50	1	4,027	0.02%
2021/01/07	15	114.63	11.1	117.55	118.00	3.9	3,864	0.10%
2021/01/06	14	114.11	11	110.00	110.00	3	3,801	0.08%
2021/01/05	3	116.83	2	117.00	115.00	1	3,763	0.03%
2021/01/04	11	117.41	16	118.69	120.00	-5	3,717	-0.13%
2020/12/31	7	113.64	4	113.75	114.00	3	3,632	0.08%
2020/12/30	2	113.00	3	111.50	111.50	-1	3,637	-0.03%
2020/12/29	2	114.50	4	113.63	113.50	-2	3,627	-0.06%
2020/12/28	1	111.50	4	111.50	111.50	-3	3,661	-0.08%
2020/12/25	8	109.56	10	110.50	110.50	-2	3,696	-0.05%
2020/12/24	9	108.89	10	109.00	109.00	-1	3,690	-0.03%
2020/12/23	0	0.00	1	108.00	108.50	-1	3,676	-0.03%
2020/12/22	3	108.83	3	109.33	104.50	0	3,662	0.00%
2020/12/21	22	105.36	18	106.25	107.00	4	3,635	0.11%
2020/12/18	6	109.08	0	0.00	108.00	6	3,595	0.17%
2020/12/17	6	113.42	11	113.32	112.50	-5	3,575	-0.14%
2020/12/16	0	0.00	2	113.00	112.50	-2	3,551	-0.06%
2020/12/15	26	112.65	19	112.00	109.00	7	3,524	0.20%
2020/12/14	3	110.50	0	0.00	111.50	3	3,453	0.09%
2020/12/11	17	112.62	15	113.10	111.00	2	3,427	0.06%
2020/12/10	6	112.33	3	112.67	112.00	3	3,340	0.09%
2020/12/09	8	113.38	17	112.82	112.50	-9	3,276	-0.27%
2020/12/08	18	117.61	18	115.06	112.50	0	3,241	0.00%
2020/12/07	16	116.28	24	116.00	116.00	-8	3,144	-0.25%
2020/12/04	20	112.55	22	112.77	112.50	-2	2,970	-0.07%
2020/12/03	6	112.67	0	0.00	112.00	6	2,911	0.21%
2020/12/02	1	114.50	3	116.33	116.50	-2	2,837	-0.07%
2020/12/01	21	116.29	22	117.61	114.50	-1	2,768	-0.04%
2020/11/30	33	117.38	13	114.19	113.00	20	2,552	0.78%
2020/11/27	11	114.73	15.1	113.97	119.50	-4.1	2,310	-0.18%
2020/11/26	60	113.57	56	109.39	109.00	4	2,053	0.19%
2020/11/25	11	99.94	14	103.18	105.50	-3	1,645	-0.18%
2020/11/24	2	96.65	0	0.00	96.00	2	1,440	0.14%
2020/11/23	1	99.90	1	100.50	98.30	0	1,417	0.00%
2020/11/20	0	0.00	9	97.89	98.50	-9	1,380	-0.65%
2020/11/19	2	97.55	7	96.87	98.90	-5	1,345	-0.37%
2020/11/18	3	96.27	3	97.33	95.40	0	1,308	0.00%
2020/11/17	6	96.00	6.1	96.08	96.30	-0.1	1,279	0.00%
2020/11/16	2	97.20	5	97.08	96.60	-3	1,250	-0.24%
2020/11/13	8	98.04	6	98.25	97.50	2	1,200	0.17%
2020/11/12	22	101.08	19	100.06	97.30	3	1,129	0.27%
2020/11/11	8.1	96.90	10	96.40	100.50	-2	863	-0.23%
2020/11/10	5	90.82	37.5	91.27	91.70	-32.5	617	-5.25%
2020/11/09	2	83.45	6	83.30	83.40	-4	487	-0.82%
2020/11/06	5	81.52	0	0.00	81.70	5	482	1.04%
2020/11/05	0	0.00	2	80.30	80.70	-2	481	-0.42%
2020/11/02	0	0.00	1	80.00	79.10	-1	492	-0.20%
2020/10/28	1	81.50	0	0.00	80.00	1	496	0.20%
2020/10/23	1	83.60	1	83.40	83.30	0	500	0.00%
2020/10/21	2	83.70	0	0.00	83.60	2	509	0.39%
2020/10/20	8	85.05	20	84.57	84.50	-12	511	-2.34%
2020/10/19	5	83.90	5.2	83.71	84.20	-0.2	501	-0.03%
2020/10/16	10	81.50	1	82.60	81.50	9	497	1.81%
2020/10/15	1	82.10	13	82.98	82.00	-12	500	-2.40%
2020/10/14	18	84.87	16	84.83	83.50	2	502	0.40%
2020/10/13	12	82.95	12	83.05	84.40	0	489	0.00%
2020/10/12	0	0.00	12	83.12	83.70	-12	482	-2.49%
2020/10/08	14	83.84	7	85.60	83.40	7	479	1.46%
2020/10/07	10	83.88	10	83.74	84.60	0	464	0.00%
2020/10/06	14	81.87	0	0.00	82.30	14	447	3.13%
2020/10/05	15	82.76	18.1	82.78	82.70	-3.1	441	-0.69%
2020/09/30	16	76.81	8	78.65	80.00	8	377	2.11%
2020/09/29	1	76.30	0	0.00	75.10	1	331	0.30%
2020/09/28	0	0.00	3	74.67	74.50	-3	325	-0.92%
2020/09/24	2	72.80	0	0.00	72.80	2	328	0.61%
2020/09/22	0	0.00	1	74.30	74.20	-1	338	-0.30%
2020/09/21	1	74.40	2	74.80	74.10	-1	338	-0.30%
2020/09/18	5	75.70	5	75.38	75.10	0	347	0.00%
2020/09/17	0	0.00	1	75.30	75.30	-1	363	-0.28%
2020/09/16	0	0.00	1	75.80	74.70	-1	368	-0.27%
2020/09/14	0	0.00	2	73.70	73.60	-2	391	-0.51%
2020/09/10	1	74.80	0	0.00	74.10	1	407	0.25%
2020/09/04	1	73.70	0	0.00	73.60	1	493	0.20%
2020/08/31	1	75.50	0	0.00	75.20	1	641	0.16%
2020/08/28	0	0.00	5	74.88	74.80	-5	679	-0.74%
2020/08/27	1	75.00	0	0.00	73.70	1	694	0.14%
2020/08/26	1	74.20	1	74.60	74.50	0	700	0.00%
2020/08/24	0	0.00	1	72.00	72.20	-1	716	-0.14%
2020/08/21	0	0.00	1	76.00	75.40	-1	724	-0.14%
2020/08/20	1	73.00	2	73.25	73.50	-1	730	-0.14%
2020/08/19	0	0.00	1	77.50	76.50	-1	742	-0.13%
2020/08/14	2	76.05	0	0.00	76.50	2	835	0.24%
2020/08/10	3	75.03	0	0.00	74.50	3	924	0.32%
2020/08/06	4	77.10	0	0.00	76.80	4	1,079	0.37%
2020/07/30	1	76.20	0	0.00	76.90	1	1,234	0.08%
2020/07/23	1	78.50	0	0.00	78.60	1	1,252	0.08%
2020/07/21	2	77.90	0	0.00	77.90	2	1,245	0.16%
2020/07/20	1	78.10	0	0.00	77.90	1	1,238	0.08%
2020/07/16	3	81.70	0	0.00	82.00	3	1,238	0.24%
2020/07/14	1	82.70	0	0.00	82.60	1	1,246	0.08%
2020/07/13	0	0.00	2	85.60	84.90	-2	1,246	-0.16%
2020/07/09	1	83.00	2	83.35	82.90	-1	1,247	-0.08%
2020/07/06	0	0.00	1	84.60	84.70	-1	1,319	-0.08%
2020/07/03	1	84.10	0	0.00	84.00	1	1,342	0.07%
2020/07/02	4	85.20	4	84.95	85.00	0	1,343	0.00%
2020/07/01	1	83.90	0	0.00	83.70	1	1,339	0.07%
2020/06/29	2	81.95	0	0.00	81.70	2	1,337	0.15%
2020/06/24	1	83.30	0	0.00	83.70	1	1,330	0.08%
2020/06/23	1	85.30	0	0.00	84.50	1	1,320	0.08%
2020/06/19	2	86.60	0	0.00	86.60	2	1,315	0.15%
2020/06/16	1	87.50	0.4	88.10	88.10	0.6	1,292	0.05%
2020/06/12	3	89.03	1	88.70	89.50	2	1,278	0.16%
2020/06/11	2	89.45	3	91.90	90.70	-1	1,272	-0.08%
2020/06/10	0	0.00	1	90.60	91.50	-1	1,236	-0.08%
2020/06/09	0	0.00	15	90.00	90.00	-15	1,236	-1.21%
2020/06/08	4	93.00	4	92.85	91.90	0	1,228	0.00%
2020/06/05	5	89.74	1	89.00	90.00	4	1,158	0.35%
2020/06/04	10	88.36	6	88.23	87.90	4	1,125	0.36%
2020/06/03	5	86.36	2	86.20	85.80	3	1,091	0.27%
2020/06/01	10	85.55	10	85.14	85.60	0	1,071	0.00%
2020/05/29	3	82.67	3	82.70	82.70	0	1,065	0.00%
2020/05/28	0	0.00	1	83.20	83.10	-1	1,068	-0.09%
2020/05/27	3	84.90	3	85.00	84.20	0	1,066	0.00%
2020/05/26	2	85.95	0	0.00	85.10	2	1,062	0.19%
2020/05/25	4	86.50	4	86.73	86.50	0	1,045	0.00%
2020/05/22	1	86.50	0	0.00	86.80	1	1,041	0.10%
2020/05/21	3	90.43	12	90.18	88.90	-9	1,026	-0.88%
2020/05/20	23	86.67	14	86.42	87.00	9	950	0.95%
2020/05/19	11	82.86	11	82.56	82.50	0	899	0.00%
2020/05/14	5	83.00	7	82.27	82.90	-2	863	-0.23%
2020/05/13	6	88.60	6	88.97	86.00	0	823	0.00%
2020/05/12	12	83.87	18	85.82	86.40	-6	711	-0.84%
2020/05/11	0	0.00	11	77.98	78.60	-11	622	-1.77%
2020/05/08	0	0.00	4	74.28	73.50	-4	590	-0.68%
2020/05/07	1	72.00	0	0.00	71.40	1	580	0.17%
2020/05/06	1	69.80	0	0.00	69.90	1	583	0.17%
2020/05/04	0	0.00	2	70.00	70.20	-2	590	-0.34%
2020/04/30	3	72.13	1	71.90	72.00	2	596	0.34%
2020/04/29	3	70.33	1	70.60	71.00	2	601	0.33%
2020/04/27	0	0.00	2	66.40	66.50	-2	623	-0.32%
2020/04/21	1	65.40	0	0.00	64.60	1	700	0.14%
2020/04/17	2	69.00	0	0.00	68.00	2	781	0.26%
2020/04/15	0	0.00	2	69.35	69.10	-2	779	-0.26%
2020/04/13	2	69.00	0	0.00	68.00	2	797	0.25%
2020/04/10	10	66.40	12	68.14	68.30	-2	776	-0.26%
2020/04/09	8	64.89	3	63.93	63.10	5	774	0.65%
2020/04/08	15	62.74	23	66.73	67.10	-8	759	-1.05%
2020/04/07	0	0.00	3	61.10	61.00	-3	755	-0.40%
2020/04/01	3	59.00	0	0.00	59.00	3	777	0.39%
2020/03/30	2	58.10	2	59.20	59.10	0	779	0.00%
2020/03/24	0	0.00	1	56.90	57.30	-1	790	-0.13%
2020/03/23	0	0.00	1	55.50	55.30	-1	795	-0.13%
2020/03/19	5	56.40	1	57.80	55.80	4	818	0.49%
2020/03/17	5	59.84	1	59.90	59.80	4	802	0.50%
2020/03/16	2	65.25	0	0.00	62.80	2	797	0.25%
2020/03/13	10	63.19	2	65.05	67.00	8	789	1.01%
2020/03/11	2	74.50	0	0.00	74.40	2	767	0.26%
2020/03/09	2	77.80	0	0.00	76.10	2	756	0.26%
2020/03/06	1	80.20	10	79.83	79.80	-9	751	-1.20%
2020/03/02	0	0.00	10	78.10	78.50	-10	730	-1.37%
2020/02/13	1	91.40	0	0.00	91.40	1	690	0.14%
2020/02/12	1	91.10	0	0.00	91.40	1	686	0.15%
2020/02/11	0.2	88.00	18	87.32	87.70	-17.8	677	-2.63%
2020/02/04	2	94.30	2	94.05	92.10	0	634	0.00%
2020/01/31	0	0.00	49	92.43	93.60	-49	607	-8.07%
2020/01/30	2	89.90	19	90.94	90.20	-17	583	-2.91%
2020/01/20	25	99.00	11	98.07	99.70	14	558	2.50%
2020/01/17	0	0.00	1	97.60	97.70	-1	550	-0.18%
2020/01/16	21	100.14	4	101.18	99.20	17	542	3.13%
2020/01/15	5	98.56	1	97.70	98.70	4	505	0.79%
2020/01/14	22	98.31	44	97.76	97.40	-22	485	-4.54%
2020/01/13	63	92.89	9	93.47	93.60	54	406	13.29%
2020/01/10	0	0.00	15	91.18	91.40	-15	391	-3.84%
2020/01/08	1	89.00	0	0.00	89.70	1	374	0.27%
2020/01/06	3	89.93	0	0.00	90.30	3	335	0.89%
2020/01/03	0	0.00	4	89.08	89.90	-4	322	-1.24%
2019/12/31	0	0.00	2	89.55	89.60	-2	282	-0.71%
2019/12/30	1	89.50	2	87.20	89.50	-1	257	-0.39%
2019/12/26	1	84.30	0	0.00	84.70	1	226	0.44%
2019/12/19	1	85.10	4	84.50	84.20	-3	203	-1.47%
2019/12/18	2	83.20	1	83.10	82.60	1	191	0.52%
2019/12/17	0	0.00	3	80.27	82.70	-3	184	-1.62%
2019/12/16	0	0.00	1	77.50	78.60	-1	157	-0.63%
2019/12/12	1	76.80	0	0.00	76.90	1	152	0.65%
2019/12/10	1	76.00	0	0.00	76.10	1	151	0.66%
2019/12/09	2	77.25	2	77.55	76.50	0	152	0.00%
2019/12/06	1	76.00	0	0.00	76.10	1	144	0.69%
2019/12/03	0	0.00	1	73.00	74.00	-1	151	-0.66%
2019/11/29	3	75.00	0	0.00	74.10	3	149	2.00%
2019/11/20	2	74.50	0	0.00	74.40	2	176	1.13%
2019/11/19	4	74.80	1	74.80	74.50	3	178	1.68%
2019/11/18	3	76.00	0	0.00	75.70	3	186	1.61%
2019/11/12	1	75.70	0	0.00	75.50	1	181	0.55%
2019/11/11	11	75.98	0	0.00	75.70	11	184	5.98%
2019/11/08	2	76.00	1	76.10	76.70	1	182	0.55%
2019/11/07	0	0.00	2	75.80	75.80	-2	181	-1.10%
2019/11/06	2	76.20	0	0.00	75.50	2	179	1.11%
2019/11/05	0	0.00	1	75.80	76.50	-1	178	-0.56%
2019/11/04	2	74.80	4	75.10	75.00	-2	175	-1.14%
2019/10/31	5	75.30	0	0.00	74.70	5	178	2.81%
2019/10/30	5	74.98	0	0.00	75.40	5	177	2.81%
2019/10/28	0	0.00	1	75.10	75.20	-1	176	-0.57%
2019/10/21	1	75.30	0	0.00	75.30	1	169	0.59%
2019/09/27	1	73.50	0	0.00	73.50	1	181	0.55%
2019/09/12	0	0.00	3	74.30	74.10	-3	205	-1.46%
2019/09/09	0	0.00	2	74.00	74.00	-2	208	-0.96%
2019/09/06	0	0.00	1	73.20	73.00	-1	209	-0.48%
2019/09/05	0	0.00	1	72.60	72.60	-1	214	-0.47%
2019/09/02	0	0.00	2	72.50	72.40	-2	222	-0.90%
2019/08/30	0	0.00	4	72.20	71.90	-4	222	-1.80%
2019/08/28	2	71.70	0	0.00	71.30	2	221	0.90%
2019/08/23	0	0.00	5	76.00	75.80	-5	203	-2.46%
2019/08/22	1	75.90	0	0.00	76.10	1	203	0.49%
2019/08/21	1	75.00	1	75.00	75.00	0	203	0.00%
2019/08/20	0	0.00	6	74.40	75.00	-6	195	-3.07%
2019/08/19	1	73.90	0	0.00	74.10	1	194	0.51%
2019/08/14	2	73.90	0	0.00	73.10	2	197	1.01%
2019/08/13	0	0.00	1	74.20	73.60	-1	197	-0.51%
2019/08/12	1	74.20	0	0.00	74.60	1	198	0.50%
2019/07/31	0	0.00	1	77.80	78.00	-1	243	-0.41%
2019/07/30	0	0.00	5	78.20	78.00	-5	246	-2.03%
2019/07/29	0	0.00	1	79.80	79.80	-1	248	-0.40%
2019/07/24	1	78.90	0	0.00	78.90	1	244	0.41%
2019/07/19	3	77.00	0	0.00	77.30	3	245	1.22%
2019/07/18	0	0.00	2	77.40	77.00	-2	246	-0.81%
2019/07/10	1	77.80	0	0.00	77.90	1	250	0.40%
2019/07/09	0	0.00	2	78.30	77.60	-2	249	-0.80%
2019/07/03	5	80.30	0	0.00	80.00	5	251	1.99%
2019/07/02	2	78.10	0	0.00	79.00	2	241	0.83%
2019/06/26	1	74.80	0	0.00	75.00	1	239	0.42%
2019/06/21	1	75.30	0	0.00	75.70	1	249	0.40%
2019/06/18	1	75.00	0	0.00	75.20	1	253	0.39%
2019/06/06	2	70.90	0	0.00	71.00	2	253	0.79%
2019/05/31	4	73.10	0	0.00	73.30	4	265	1.51%
2019/05/29	0	0.00	1	70.70	71.30	-1	267	-0.37%
2019/05/27	0	0.00	1	71.10	71.30	-1	273	-0.37%
2019/05/20	1	71.20	0	0.00	71.10	1	302	0.33%
2019/05/14	2	72.50	6.1	73.29	73.20	-4.1	345	-1.18%
2019/05/13	8	74.40	0	0.00	73.70	8	346	2.31%
2019/05/09	4	79.30	0	0.00	79.30	4	338	1.18%
2019/05/08	3	79.37	11	80.15	79.20	-8	336	-2.37%
2019/04/23	30	89.90	2	89.90	89.60	28	446	6.27%
2019/04/19	1	88.70	0	0.00	89.30	1	480	0.21%
2019/04/18	1	89.00	0	0.00	88.10	1	488	0.20%
2019/04/10	2	90.05	0	0.00	89.60	2	497	0.40%
2019/04/09	6	89.80	0	0.00	90.10	6	497	1.21%
2019/04/02	6	87.93	0	0.00	89.90	6	497	1.21%
2019/03/28	0	0.00	1	85.10	85.00	-1	498	-0.20%
2019/03/14	1	90.80	0	0.00	90.00	1	620	0.16%
2019/03/12	4	91.60	0	0.00	90.70	4	631	0.63%
2019/03/08	2	89.90	0	0.00	89.60	2	667	0.30%
2019/03/07	1	93.00	0	0.00	91.70	1	694	0.14%
2019/03/04	0	0.00	1	94.90	94.70	-1	705	-0.14%
2019/02/19	0	0.00	1	97.50	95.80	-1	696	-0.14%
2019/02/18	0.1	95.20	0	0.00	94.70	0.1	693	0.02%
2019/02/14	1	95.30	7	94.64	95.20	-6	685	-0.87%
2019/02/13	6	89.73	0	0.00	91.60	6	674	0.89%
2019/02/11	1	89.80	0	0.00	89.40	1	661	0.15%
2019/01/29	1	89.60	0	0.00	89.60	1	663	0.15%
2019/01/25	0	0.00	2	93.05	92.70	-2	667	-0.30%
2019/01/24	0	0.00	2	93.00	92.60	-2	662	-0.30%
2019/01/21	1	91.10	1	90.10	91.30	0	648	0.00%
2019/01/18	0	0.00	1	90.10	90.10	-1	641	-0.16%
2019/01/17	2	94.30	0	0.00	91.20	2	636	0.31%
2019/01/16	1	93.10	1	92.50	93.10	0	622	0.00%
2019/01/15	0	0.00	2	89.40	90.00	-2	600	-0.33%
2019/01/14	0	0.00	1	88.80	87.90	-1	580	-0.17%
2019/01/11	3	88.43	1	90.00	87.20	2	572	0.35%
2019/01/10	0	0.00	3	85.47	86.00	-3	547	-0.55%
2019/01/09	0	0.00	2	83.40	83.20	-2	540	-0.37%
2018/12/26	0.2	82.80	0	0.00	81.10	0.2	566	0.03%
2018/12/21	0	0.00	1	87.60	86.50	-1	566	-0.18%
2018/12/17	0	0.00	2	89.75	88.20	-2	546	-0.37%
2018/12/14	4	89.23	3	89.13	87.50	1	531	0.19%
2018/12/13	4	89.73	5	88.80	88.00	-1	512	-0.20%
2018/12/12	2	84.80	1	83.80	84.90	1	459	0.22%
2018/12/10	1	77.90	0	0.00	78.20	1	434	0.23%
2018/12/05	0	0.00	4	81.80	81.60	-4	430	-0.93%
2018/12/04	3	81.87	0	0.00	82.80	3	443	0.68%
2018/12/03	0	0.00	2	75.00	79.00	-2	437	-0.46%
2018/11/30	0	0.00	1	77.20	73.10	-1	423	-0.24%
2018/11/29	0	0.00	1	75.50	75.10	-1	398	-0.25%
2018/11/27	0	0.00	1	73.30	73.30	-1	393	-0.25%
2018/11/26	2	72.00	0	0.00	71.10	2	394	0.51%
2018/11/23	5	70.88	0	0.00	70.60	5	397	1.26%
2018/11/21	0.1	73.70	1	72.40	72.50	-0.9	394	-0.23%
2018/11/19	2	73.50	5	72.24	72.90	-3	418	-0.72%
2018/11/15	2	71.45	0	0.00	71.30	2	428	0.47%
2018/11/12	4	73.93	0	0.00	74.00	4	433	0.92%
2018/11/08	1	83.30	0	0.00	82.40	1	433	0.23%
2018/11/06	2	83.10	1	82.30	80.30	1	454	0.22%
2018/11/02	2	80.00	0	0.00	80.10	2	514	0.39%
2018/10/30	0	0.00	1	75.40	75.50	-1	505	-0.20%
2018/10/24	0	0.00	1	76.30	76.70	-1	507	-0.20%
2018/10/23	1.3	77.60	2	77.90	77.20	-0.8	502	-0.15%
2018/10/15	2	81.10	0	0.00	81.30	2	492	0.41%
2018/10/12	0	0.00	1	77.70	80.00	-1	490	-0.20%
2018/10/08	0	0.00	2	87.40	87.50	-2	466	-0.43%
2018/10/05	2	88.90	0	0.00	87.90	2	464	0.43%
2018/10/04	0	0.00	1	93.40	92.90	-1	453	-0.22%
2018/10/03	0.3	96.40	1	94.10	94.00	-0.8	449	-0.17%
2018/10/02	4	95.43	0	0.00	94.80	4	446	0.90%
2018/09/26	1	95.00	0	0.00	94.70	1	448	0.22%
2018/09/25	0	0.00	1	94.80	94.50	-1	446	-0.22%
2018/09/21	0	0.00	1	95.30	94.70	-1	441	-0.23%
2018/09/17	0	0.00	3	98.30	98.00	-3	440	-0.68%
2018/09/14	3	98.30	0	0.00	98.20	3	438	0.68%
2018/09/12	0	0.00	1	96.00	94.90	-1	433	-0.23%
2018/09/11	2	95.60	0	0.00	96.50	2	427	0.47%
2018/09/10	1	98.20	1	93.50	93.00	0	419	0.00%
2018/09/06	1	106.00	0	0.00	103.50	1	385	0.26%
2018/08/28	2	112.00	0	0.00	111.50	2	372	0.54%
2018/08/27	3	111.00	0	0.00	111.50	3	371	0.81%
2018/08/22	0	0.00	1	122.50	122.50	-1	340	-0.29%
2018/08/21	4	121.00	0	0.00	121.00	4	331	1.21%
2018/08/20	0.2	121.00	0	0.00	119.50	0.2	326	0.06%
2018/08/17	1	121.00	4	120.00	119.00	-3	321	-0.93%
2018/08/13	0	0.00	1	120.50	120.00	-1	287	-0.35%
2018/08/10	2	128.75	3	126.17	125.50	-1	273	-0.37%
2018/08/06	0	0.00	2	137.50	137.50	-2	198	-1.01%
2018/08/03	1	137.50	0	0.00	137.00	1	197	0.51%
2018/08/01	2	138.50	2	139.00	139.00	0	199	0.00%
2018/07/31	0	0.00	3	134.00	134.00	-3	192	-1.56%
2018/07/27	1	135.00	0	0.00	134.00	1	190	0.52%
2018/07/25	0	0.00	1	133.50	134.00	-1	188	-0.53%
2018/07/19	0.3	135.00	0	0.00	133.50	0.3	191	0.13%
2018/07/18	0	0.00	1	134.50	134.50	-1	195	-0.51%
2018/07/16	0	0.00	1	135.50	136.00	-1	196	-0.51%
2018/07/13	1	136.00	0	0.00	135.50	1	201	0.50%
2018/07/12	1	135.00	0	0.00	134.50	1	206	0.48%
2018/07/09	0	0.00	1	132.00	132.50	-1	236	-0.42%
2018/07/06	1	129.50	0	0.00	130.00	1	240	0.42%
2018/07/04	0	0.00	3	133.50	132.50	-3	240	-1.25%
2018/06/29	2	137.50	0	0.00	138.50	2	258	0.77%
2018/06/28	1	137.00	0	0.00	136.50	1	258	0.39%
2018/06/27	0	0.00	1	139.00	138.50	-1	257	-0.39%
2018/06/26	0	0.00	1	141.00	140.00	-1	256	-0.39%
2018/06/22	0.2	143.00	0	0.00	142.00	0.2	261	0.07%
2018/06/19	0.1	143.00	0	0.00	142.00	0.1	265	0.03%
2018/06/07	0	0.00	1	146.00	148.50	-1	275	-0.36%
2018/05/31	1	143.00	0	0.00	144.50	1	270	0.37%
2018/05/23	0.3	141.50	0	0.00	142.00	0.3	286	0.09%
2018/05/21	0	0.00	1	142.50	142.00	-1	311	-0.32%
2018/05/17	1	140.50	0	0.00	141.00	1	319	0.31%
2018/04/20	1	148.00	0	0.00	148.50	1	329	0.30%
2018/04/19	2	148.50	1	149.50	148.50	1	328	0.30%
2018/04/18	1	150.50	0	0.00	150.50	1	324	0.31%
2018/04/17	4	151.88	0	0.00	150.00	4	319	1.25%
2018/04/09	0	0.00	1	150.00	149.00	-1	314	-0.32%
2018/03/29	0	0.00	1	143.00	143.50	-1	299	-0.33%
2018/03/23	1	141.50	0	0.00	141.00	1	302	0.33%
2018/03/22	1	144.50	2	144.00	144.00	-1	300	-0.33%
2018/03/21	1	144.00	0	0.00	144.00	1	308	0.32%
2018/03/08	0	0.00	1	144.00	144.50	-1	326	-0.31%
2018/03/06	1	145.00	2	144.50	144.50	-1	328	-0.30%
2018/03/05	2	145.00	0	0.00	142.50	2	327	0.61%
2018/02/27	2	143.00	1	144.00	143.50	1	322	0.31%
2018/02/22	2	143.75	0	0.00	140.50	2	331	0.60%
2018/02/12	2	139.00	0	0.00	139.00	2	315	0.63%
2018/02/06	0	0.00	3	144.00	141.00	-3	329	-0.91%
2018/01/31	0.3	151.50	0	0.00	152.00	0.3	331	0.08%
2018/01/18	1	157.50	0	0.00	157.00	1	353	0.28%
2018/01/12	1	156.00	0	0.00	155.50	1	367	0.27%
2018/01/09	0	0.00	5	156.00	157.00	-5	382	-1.31%
2018/01/08	1	155.00	2	154.75	154.50	-1	374	-0.27%
2018/01/04	1	153.00	0	0.00	152.50	1	396	0.25%
2018/01/03	0	0.00	2	156.50	155.00	-2	400	-0.50%