胡連 (6279)-富邦-中壢券商分點個股進出

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
160.5
漲跌
▲4.0
漲幅
+2.56%
成交量
1,615張
產業
上櫃電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

胡連 (6279)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/10	0	0.00	1	162.00	160.50	-1	868	-0.12%
2024/05/09	4	155.75	4	156.00	156.50	0	844	0.00%
2024/05/08	2	152.75	1	155.50	156.00	1	842	0.12%
2024/04/26	0	0.00	0.1	153.00	152.00	-0.1	839	-0.01%
2024/04/24	0	0.00	9	152.00	151.50	-9	840	-1.07%
2024/04/23	5	150.00	1	150.00	150.50	4	851	0.47%
2024/04/22	0	0.00	0.4	147.63	150.00	-0.4	851	-0.05%
2024/04/17	1	151.00	0	0.00	152.00	1	836	0.12%
2024/04/16	1.2	150.87	14	150.93	149.50	-12.9	836	-1.54%
2024/04/15	1	154.50	1	155.50	154.00	0	827	0.00%
2024/04/12	2	155.00	0	158.00	154.50	2	821	0.24%
2024/04/11	3	157.17	2	157.75	157.00	1	814	0.12%
2024/04/10	2	160.75	0	0.00	160.50	2	801	0.25%
2024/04/09	7.2	160.86	0	0.00	160.50	7.2	798	0.90%
2024/04/08	7.1	165.08	3	164.50	164.50	4.1	779	0.52%
2024/04/03	1	171.00	3	169.00	169.50	-2	771	-0.26%
2024/04/02	9	172.28	9.1	172.50	169.00	-0.1	778	-0.01%
2024/04/01	27	173.74	25.1	170.70	170.00	1.9	760	0.25%
2024/03/29	0	0.00	0.3	164.71	167.50	-0.3	702	-0.04%
2024/03/28	1	165.50	3	166.50	165.50	-2	691	-0.29%
2024/03/25	1.3	162.78	0	0.00	161.50	1.3	670	0.19%
2024/03/22	1	163.00	0	0.00	163.00	1	674	0.15%
2024/03/20	0	0.00	0.3	163.00	161.50	-0.3	674	-0.04%
2024/03/19	0.1	163.50	0	0.00	163.00	0.1	671	0.01%
2024/03/18	0	0.00	1	164.00	166.00	-1	658	-0.15%
2024/03/15	0.1	163.00	0	0.00	163.00	0.1	655	0.01%
2024/03/14	2.3	169.09	0.1	166.00	164.50	2.2	654	0.34%
2024/03/13	0.1	169.15	3.4	169.75	170.50	-3.3	644	-0.50%
2024/03/12	1	164.50	0.2	165.45	167.00	0.8	606	0.14%
2024/03/11	0.3	161.00	0	0.00	160.00	0.3	594	0.05%
2024/03/08	0	0.00	1	161.50	161.00	-1	598	-0.17%
2024/03/07	0	0.00	1.2	168.47	168.50	-1.2	585	-0.20%
2024/03/06	2	168.50	4.1	169.76	169.50	-2.1	575	-0.37%
2024/03/05	0	0.00	0.2	168.16	167.50	-0.2	553	-0.04%
2024/03/04	10.1	166.50	3	167.00	166.50	7.1	543	1.30%
2024/03/01	1.1	168.38	2.1	166.26	167.50	-1.1	536	-0.20%
2024/02/29	4	168.00	3.2	167.29	167.50	0.8	530	0.15%
2024/02/27	0.1	160.00	0.1	159.00	159.50	-0.1	458	-0.02%
2024/02/23	0	0.00	2	157.00	156.50	-2	463	-0.43%
2024/02/22	2	159.50	0.1	159.50	159.00	1.9	469	0.41%
2024/02/20	1.1	157.10	2	157.50	157.00	-1	470	-0.20%
2024/02/19	0	0.00	1	160.00	160.50	-1	471	-0.21%
2024/02/16	0	0.00	1.8	158.72	159.00	-1.8	457	-0.40%
2024/02/15	1.4	153.77	0	0.00	154.50	1.4	442	0.31%
2024/02/05	0.2	149.75	0	0.00	150.50	0.2	443	0.05%
2024/02/02	0	0.00	1	151.50	151.00	-1	454	-0.22%
2024/02/01	1	150.50	0	151.00	150.50	1	482	0.21%
2024/01/31	0.1	150.50	0	0.00	150.00	0.1	508	0.02%
2024/01/29	0	0.00	1	152.50	152.00	-1	538	-0.19%
2024/01/26	0.1	152.50	5	152.50	151.50	-4.9	542	-0.91%
2024/01/24	1	154.00	0	0.00	154.00	1	563	0.18%
2024/01/23	0	0.00	0.1	153.50	152.50	-0.1	581	-0.01%
2024/01/22	0	0.00	1	153.50	153.00	-1	596	-0.17%
2024/01/19	0	0.00	1	155.50	154.00	-1	604	-0.17%
2024/01/18	1	154.50	1	157.50	154.50	0	606	0.00%
2024/01/17	5	154.40	8.2	156.15	156.00	-3.2	605	-0.52%
2024/01/16	5.1	152.10	5	152.50	152.50	0.1	597	0.02%
2024/01/15	4	152.88	0	0.00	152.50	4	596	0.67%
2024/01/11	0	0.00	0	155.00	153.00	0	614	0.00%
2024/01/08	0	0.00	0.4	158.47	158.00	-0.4	632	-0.06%
2024/01/05	1	160.50	1.7	160.24	158.50	-0.7	633	-0.11%
2024/01/04	0.1	158.00	0.1	157.50	157.00	-0.1	628	-0.01%
2024/01/03	0	0.00	1.1	158.91	158.50	-1.1	660	-0.17%
2024/01/02	0	0.00	1	157.50	158.00	-1	678	-0.15%
2023/12/28	0	0.00	5.2	157.51	158.50	-5.2	811	-0.64%
2023/12/26	1	154.50	0.2	154.75	154.50	0.8	826	0.10%
2023/12/22	0.2	154.50	0	0.00	154.00	0.2	832	0.02%
2023/12/21	0	0.00	1.3	152.54	155.50	-1.3	834	-0.16%
2023/12/20	0.1	155.25	0	0.00	154.00	0.1	841	0.01%
2023/12/19	0.1	153.50	0	0.00	152.00	0.1	840	0.01%
2023/12/15	1.2	156.50	0.1	157.50	155.50	1.1	842	0.13%
2023/12/12	0.1	156.00	0	0.00	154.50	0.1	859	0.01%
2023/12/11	1	156.00	1	157.00	156.00	0	866	0.00%
2023/12/08	0.2	157.50	0.1	157.50	156.00	0.1	877	0.01%
2023/12/06	0.1	156.50	0	0.00	156.50	0.1	884	0.01%
2023/12/05	0	0.00	0.3	157.00	157.50	-0.3	909	-0.03%
2023/12/04	0.3	159.00	0.2	159.50	158.50	0.1	909	0.01%
2023/12/01	1.3	160.89	0.1	160.00	161.50	1.2	912	0.13%
2023/11/30	0	0.00	1	161.50	160.50	-1	910	-0.11%
2023/11/29	1.2	161.00	1.2	161.40	161.00	0	913	0.00%
2023/11/28	1	160.00	0	0.00	160.50	1	910	0.11%
2023/11/27	21	160.00	0	0.00	158.50	21	908	2.31%
2023/11/22	0	0.00	1	158.00	158.50	-1	896	-0.11%
2023/11/21	1	158.50	1	158.00	157.50	0	894	0.00%
2023/11/16	0	0.00	3	157.00	157.00	-3	901	-0.33%
2023/11/15	2	154.00	0	0.00	153.50	2	899	0.22%
2023/11/10	0.1	156.00	0	0.00	156.00	0.1	897	0.01%
2023/11/09	0	0.00	2	156.99	157.50	-2	888	-0.23%
2023/11/08	0	0.00	3	157.16	156.50	-3	871	-0.35%
2023/11/07	0	0.00	1	154.96	152.00	-1	858	-0.12%
2023/11/06	0	0.00	1	152.00	152.50	-1	855	-0.12%
2023/11/02	1	145.00	9	147.39	147.00	-8	903	-0.89%
2023/10/31	15	140.63	0	0.00	138.00	15	895	1.68%
2023/10/30	1	142.00	0	145.50	142.50	1	901	0.11%
2023/10/27	1	147.00	0.1	152.00	147.00	1	906	0.10%
2023/10/24	0	0.00	0.1	151.50	152.00	-0.1	980	-0.01%
2023/10/23	2	149.25	0	0.00	149.00	2	992	0.20%
2023/10/18	0	150.50	0	0.00	152.00	0	1,035	0.00%
2023/10/17	0	0.00	1	155.00	154.00	-1	1,039	-0.10%
2023/10/16	0.3	154.00	1	154.00	153.00	-0.7	1,047	-0.07%
2023/10/13	0	155.00	2	154.75	154.00	-2	1,056	-0.19%
2023/10/12	0	152.00	0	0.00	154.50	0	1,074	0.00%
2023/10/11	2	151.99	1	153.50	151.00	1	1,081	0.10%
2023/10/06	2.1	159.45	8	158.38	158.00	-5.9	1,065	-0.55%
2023/10/05	10	160.15	12.3	162.53	158.00	-2.3	1,054	-0.22%
2023/10/04	11	157.18	4.2	156.07	158.00	6.8	979	0.69%
2023/10/03	0	0.00	1	154.00	153.00	-1	939	-0.11%
2023/10/02	2	151.00	6	152.58	153.50	-4	984	-0.41%
2023/09/26	0	150.00	0	0.00	149.00	0	1,084	0.00%
2023/09/25	0	0.00	1	150.50	151.50	-1	1,129	-0.09%
2023/09/20	0	148.30	5	149.00	149.00	-5	1,173	-0.42%
2023/09/19	0	0.00	3	150.83	149.50	-3	1,207	-0.25%
2023/09/15	1	148.99	8	148.44	149.50	-7	1,271	-0.55%
2023/09/14	2	153.00	2	153.25	152.50	0	1,339	0.00%
2023/09/13	1.1	153.45	3	153.67	153.50	-1.9	1,438	-0.13%
2023/09/12	0	0.00	1	152.00	150.50	-1	1,471	-0.07%
2023/09/11	1	149.00	0	0.00	149.00	1	1,520	0.07%
2023/09/08	1.2	154.25	3	152.83	150.00	-1.8	1,575	-0.11%
2023/09/06	0	0.00	3	149.33	148.50	-3	1,924	-0.16%
2023/09/04	0	147.00	0	0.00	146.50	0	2,091	0.00%
2023/09/01	1	143.02	1	143.50	143.50	0	2,093	0.00%
2023/08/29	1	139.50	0	0.00	140.00	1	2,141	0.05%
2023/08/28	2	141.50	5	138.50	137.50	-3	2,160	-0.14%
2023/08/24	2.1	142.26	0	0.00	143.50	2.1	2,172	0.10%
2023/08/23	1	142.00	0.2	141.50	141.50	0.8	2,187	0.04%
2023/08/22	0.2	146.54	0	0.00	146.50	0.2	2,190	0.01%
2023/08/21	1.2	146.17	0	0.00	146.00	1.2	2,192	0.05%
2023/08/18	1	146.00	5	145.50	145.00	-4	2,189	-0.18%
2023/08/17	1	146.50	4	147.75	148.50	-3	2,195	-0.14%
2023/08/14	1.1	144.86	1	145.50	143.50	0.1	2,216	0.00%
2023/08/11	6	147.00	6	149.50	147.00	0	2,211	0.00%
2023/08/10	0.1	150.00	1	148.00	148.50	-0.9	2,203	-0.04%
2023/08/09	3	148.67	3	147.83	147.00	0	2,195	0.00%
2023/08/08	5	151.10	1	151.00	150.00	4	2,175	0.18%
2023/08/02	2	154.75	7	157.00	153.00	-5	2,161	-0.23%
2023/08/01	4	159.25	2	161.25	158.00	2	2,141	0.09%
2023/07/31	2	158.50	6	159.50	158.00	-4	2,123	-0.19%
2023/07/28	1.2	158.42	2	159.75	158.50	-0.8	2,109	-0.04%
2023/07/27	1	158.50	7	156.71	158.50	-6	2,078	-0.29%
2023/07/26	2	154.50	1	156.00	154.50	1	2,048	0.05%
2023/07/25	2	157.00	0	0.00	155.50	2	2,037	0.10%
2023/07/24	4	151.88	3	151.67	153.00	1	2,022	0.05%
2023/07/21	1	153.50	6	154.08	155.00	-5	2,011	-0.25%
2023/07/19	2	157.25	10.3	157.50	156.50	-8.3	1,990	-0.42%
2023/07/18	2	161.25	1	162.50	160.50	1	1,993	0.05%
2023/07/17	3	165.16	2	166.50	163.50	1	1,985	0.05%
2023/07/14	4	164.37	1.1	164.50	164.50	2.9	1,971	0.15%
2023/07/13	1	162.00	1	163.00	162.00	0	1,963	0.00%
2023/07/12	1	161.50	1	161.50	161.00	0	1,955	0.00%
2023/07/11	2	162.25	0	0.00	162.50	2	1,959	0.10%
2023/07/10	2	161.25	0	0.00	161.50	2	1,959	0.10%
2023/07/07	4	163.13	6.5	163.08	160.50	-2.5	1,987	-0.13%
2023/07/06	3	168.17	1	171.00	167.50	2	1,943	0.10%
2023/07/05	7	169.00	2	169.00	168.50	5	1,926	0.26%
2023/07/04	10.2	169.34	3	167.83	167.00	7.2	1,906	0.38%
2023/07/03	10	170.10	9	171.06	169.00	1	1,845	0.05%
2023/06/30	5	166.90	5	166.50	166.50	0	1,822	0.00%
2023/06/29	1	164.50	1	167.00	167.00	0	1,815	0.00%
2023/06/28	1	166.00	0	0.00	164.00	1	1,814	0.06%
2023/06/27	3	166.50	1.1	167.51	165.00	1.9	1,834	0.10%
2023/06/26	3	167.00	0	0.00	167.00	3	1,857	0.16%
2023/06/21	2	170.01	13	170.42	169.50	-11	1,870	-0.59%
2023/06/20	14	169.64	2	168.00	167.50	12	1,874	0.64%
2023/06/19	12	170.75	36	172.53	175.50	-24	1,807	-1.33%
2023/06/16	20	170.30	15.2	167.63	167.00	4.9	1,705	0.28%
2023/06/15	9.3	170.54	9	170.06	171.00	0.3	1,657	0.02%
2023/06/14	17.1	173.73	7	173.36	172.50	10.1	1,612	0.62%
2023/06/13	9.3	172.42	25	174.22	174.00	-15.7	1,567	-1.00%
2023/06/12	30	167.25	30	168.32	167.00	0	1,420	0.00%
2023/06/09	8	157.63	48.2	160.27	161.00	-40.2	1,220	-3.29%
2023/06/08	3	149.00	0	0.00	148.50	3	1,064	0.28%
2023/06/07	1.1	148.59	0	0.00	149.00	1.1	1,086	0.10%
2023/06/06	2	148.50	3	148.50	147.50	-1	1,110	-0.09%
2023/06/05	1	149.50	1.1	151.82	149.50	-0.1	1,115	-0.01%
2023/06/02	0	0.00	3	150.00	149.50	-3	1,164	-0.26%
2023/06/01	3	148.17	3	148.17	148.00	0	1,149	0.00%
2023/05/31	0	0.00	10	147.75	146.50	-10	1,144	-0.87%
2023/05/30	1	146.00	3	147.17	147.00	-2	1,139	-0.18%
2023/05/29	0	0.00	1	146.00	146.00	-1	1,135	-0.09%
2023/05/26	2	144.00	1	143.50	143.00	1	1,131	0.09%
2023/05/24	15.1	144.03	1	144.00	143.50	14.1	1,141	1.24%
2023/05/23	0	0.00	2	145.25	144.00	-2	1,150	-0.17%
2023/05/19	2	144.25	3	142.67	142.00	-1	1,173	-0.09%
2023/05/18	0	0.00	1	144.00	144.00	-1	1,181	-0.08%
2023/05/17	0	0.00	0	141.50	140.50	0	1,195	0.00%
2023/05/16	0	141.50	0.2	142.00	140.50	-0.2	1,202	-0.02%
2023/05/15	1	142.50	1	143.00	141.00	0	1,210	0.00%
2023/05/11	1	140.50	1	141.00	140.00	0	1,244	0.00%
2023/05/10	4.1	143.00	2	143.00	142.00	2.1	1,263	0.17%
2023/05/09	1.2	143.46	1	142.00	141.50	0.2	1,269	0.02%
2023/05/05	2	138.50	2	138.75	139.50	0	1,349	0.00%
2023/05/04	0	139.50	1	139.00	138.50	-1	1,393	-0.07%
2023/05/02	2	137.75	1	138.50	138.50	1	1,515	0.07%
2023/04/28	0	0.00	1	137.00	137.00	-1	1,550	-0.06%
2023/04/27	1	133.00	0	0.00	134.50	1	1,551	0.06%
2023/04/26	5	132.30	4	133.50	135.00	1	1,552	0.06%
2023/04/25	1	137.00	2	136.00	133.00	-1	1,547	-0.06%
2023/04/24	1	138.50	0	0.00	139.00	1	1,532	0.07%
2023/04/21	3	140.00	0	0.00	139.00	3	1,536	0.20%
2023/04/20	1	142.50	0	0.00	142.50	1	1,539	0.06%
2023/04/19	2	144.75	1	145.00	143.00	1	1,556	0.06%
2023/04/18	3.1	146.00	2	146.25	145.00	1.1	1,556	0.07%
2023/04/17	2	146.00	6	146.33	147.50	-4	1,561	-0.26%
2023/04/14	9	146.39	4	146.38	146.50	5	1,569	0.32%
2023/04/13	5	145.80	0	0.00	145.00	5	1,577	0.32%
2023/04/12	1	146.00	5	146.60	147.50	-4	1,598	-0.25%
2023/04/11	0	0.00	2	144.50	144.50	-2	1,602	-0.12%
2023/04/06	6	142.92	0	0.00	142.50	6	1,627	0.37%
2023/03/31	4	143.88	4	145.13	142.50	0	1,642	0.00%
2023/03/30	1	141.00	1	143.00	142.00	0	1,643	0.00%
2023/03/29	0	0.00	1	143.00	143.50	-1	1,652	-0.06%
2023/03/28	12	141.33	4	140.63	141.50	8	1,664	0.48%
2023/03/27	16	143.66	0	0.00	144.00	16	1,639	0.98%
2023/03/24	3	147.17	4	147.25	148.00	-1	1,622	-0.06%
2023/03/23	17.1	144.00	8	143.56	146.00	9.1	1,631	0.56%
2023/03/22	16	148.00	0	0.00	148.00	16	1,658	0.97%
2023/03/21	1.1	146.59	0	0.00	146.50	1.1	1,698	0.06%
2023/03/20	3.1	146.55	0	0.00	147.00	3.1	1,796	0.17%
2023/03/17	1	146.50	0	0.00	146.00	1	1,862	0.05%
2023/03/16	12.2	142.36	1	142.50	143.50	11.2	1,878	0.59%
2023/03/15	2	147.25	1.1	147.91	146.50	0.9	1,891	0.05%
2023/03/14	0.1	145.50	0	0.00	145.00	0.1	1,903	0.01%
2023/03/13	13.1	147.54	2.2	146.64	148.00	10.9	1,932	0.56%
2023/03/10	6.3	150.44	0.2	153.00	149.50	6.1	1,985	0.31%
2023/03/09	4.1	154.80	0	0.00	154.00	4.1	1,996	0.21%
2023/03/08	2.1	157.74	3	158.00	157.50	-0.9	2,003	-0.04%
2023/03/07	5	159.00	6	160.00	159.00	-1	2,009	-0.05%
2023/03/06	2	156.00	0	0.00	155.50	2	1,987	0.10%
2023/03/03	1	154.50	0	0.00	153.00	1	2,006	0.05%
2023/02/24	3	157.50	4	155.75	153.50	-1	2,105	-0.05%
2023/02/23	1	156.50	1	156.50	156.50	0	2,148	0.00%
2023/02/22	2	156.50	0	0.00	155.00	2	2,276	0.09%
2023/02/20	0	0.00	3	158.83	158.50	-3	2,453	-0.12%
2023/02/17	2	156.25	1	157.00	156.50	1	2,516	0.04%
2023/02/16	5	157.60	14	158.29	158.50	-9	2,595	-0.35%
2023/02/15	8	157.31	1	158.00	155.50	7	2,749	0.25%
2023/02/14	1	155.00	0	0.00	155.00	1	2,910	0.03%
2023/02/10	6	155.58	0	157.50	154.50	6	2,979	0.20%
2023/02/09	2	158.25	1	159.50	158.00	1	2,982	0.03%
2023/02/08	1	158.00	0	0.00	158.50	1	2,972	0.03%
2023/02/06	2	160.00	8	160.56	158.00	-6	3,001	-0.20%
2023/02/03	25	161.76	21	162.19	160.50	4	3,011	0.13%
2023/02/02	1	154.59	5	157.30	157.00	-4	2,963	-0.13%
2023/02/01	4.5	154.63	7.1	155.13	156.00	-2.6	2,941	-0.09%
2023/01/31	19	154.76	22.1	154.46	154.50	-3.1	2,923	-0.11%
2023/01/30	8.1	149.18	9	148.78	150.00	-0.9	2,889	-0.03%
2023/01/16	1	142.00	1	142.50	142.00	0	2,897	0.00%
2023/01/13	1.3	142.19	0	0.00	141.50	1.3	2,927	0.04%
2023/01/12	1	142.50	0	0.00	142.50	1	2,963	0.03%
2023/01/11	1	143.00	0.1	143.50	143.00	0.9	2,997	0.03%
2023/01/10	2.1	144.38	4	145.13	143.00	-1.9	3,038	-0.06%
2023/01/09	3.1	143.71	1	145.50	144.00	2.1	3,079	0.07%
2023/01/06	1	143.50	10	142.00	143.50	-9	3,152	-0.29%
2023/01/05	1	142.00	0	0.00	142.00	1	3,218	0.03%
2023/01/04	2.1	142.10	0	0.00	142.00	2.1	3,259	0.06%
2023/01/03	1.1	145.07	0	0.00	144.50	1.1	3,316	0.03%
2022/12/30	1	145.00	7	145.50	144.50	-6	3,348	-0.18%
2022/12/29	9	138.44	1.4	139.44	140.50	7.7	3,394	0.23%
2022/12/28	14	142.68	11	145.81	142.50	3	3,414	0.09%
2022/12/27	1	149.50	1	151.50	149.50	0	3,470	0.00%
2022/12/26	0	0.00	3	148.83	147.50	-3	3,520	-0.09%
2022/12/23	1	149.50	1	149.00	149.50	0	3,594	0.00%
2022/12/22	2.1	150.59	4	149.88	152.00	-1.9	3,687	-0.05%
2022/12/21	13.1	145.94	10	149.00	145.50	3.1	3,799	0.08%
2022/12/20	8	153.56	0	0.00	147.50	8	3,881	0.21%
2022/12/19	20.1	155.85	3	156.00	154.00	17.1	3,924	0.44%
2022/12/16	7	159.00	2	158.75	157.50	5	4,009	0.12%
2022/12/15	8	163.81	10	163.10	161.50	-2	4,035	-0.05%
2022/12/14	5	162.80	6	164.42	161.50	-1	4,039	-0.02%
2022/12/13	5.2	160.27	5	162.00	161.50	0.2	4,078	0.01%
2022/12/12	10.3	163.55	29	163.21	161.50	-18.7	4,189	-0.45%
2022/12/09	7	159.93	4	159.25	157.50	3	4,154	0.07%
2022/12/08	1	158.00	12	156.42	158.00	-11	4,230	-0.26%
2022/12/07	13	153.65	0	0.00	152.00	13	4,336	0.30%
2022/12/06	3	159.50	0	0.00	157.50	3	4,560	0.07%
2022/12/05	5	160.30	7	162.36	161.00	-2	4,679	-0.04%
2022/12/02	0	0.00	22	160.16	160.50	-22	4,656	-0.47%
2022/12/01	3	157.83	4	157.75	156.00	-1	4,606	-0.02%
2022/11/30	0	0.00	1	156.00	155.50	-1	4,587	-0.02%
2022/11/29	3	153.83	1	153.50	153.50	2	4,573	0.04%
2022/11/28	1	155.00	4.1	155.99	156.00	-3.1	4,577	-0.07%
2022/11/25	0	0.00	3	156.00	154.00	-3	4,636	-0.06%
2022/11/24	16	156.81	21	155.29	154.00	-5	4,728	-0.11%
2022/11/23	2	153.75	1.2	153.57	153.50	0.9	4,720	0.02%
2022/11/22	17	151.03	2	151.00	152.50	15	4,731	0.32%
2022/11/21	4	152.88	4	152.63	152.00	0	4,754	0.00%
2022/11/18	19.3	156.74	17	157.00	155.00	2.3	4,805	0.05%
2022/11/17	7.2	150.49	24	151.81	153.50	-16.9	4,759	-0.35%
2022/11/16	4.1	144.98	5	145.30	145.50	-0.9	4,683	-0.02%
2022/11/15	9.2	141.80	3	142.83	143.00	6.2	4,668	0.13%
2022/11/14	9.1	142.88	5	144.30	145.00	4.1	4,653	0.09%
2022/11/11	20.5	145.46	3	154.00	143.00	17.5	4,581	0.38%
2022/11/10	41.2	153.51	26	160.02	149.50	15.2	4,423	0.34%
2022/11/09	3	157.83	1	159.00	156.50	2	4,272	0.05%
2022/11/08	2	157.50	7	158.14	157.00	-5	4,235	-0.12%
2022/11/07	2	156.00	2	157.75	155.00	0	4,268	0.00%
2022/11/04	1	155.50	2	154.50	155.50	-1	4,440	-0.02%
2022/11/03	2	154.50	2.1	154.98	155.00	-0.1	4,460	0.00%
2022/11/01	6	150.92	6	151.08	152.00	0	4,708	0.00%
2022/10/31	1	145.00	5	145.50	146.00	-4	4,686	-0.09%
2022/10/28	2	140.50	0	143.00	140.50	2	4,707	0.04%
2022/10/27	2	143.00	2	144.50	146.00	0	4,721	0.00%
2022/10/26	22	136.48	3	138.67	140.50	19	4,732	0.40%
2022/10/25	5	144.80	1	143.50	142.50	4	4,700	0.09%
2022/10/24	1	150.00	0	0.00	147.00	1	4,710	0.02%
2022/10/21	8	147.38	2	147.00	147.00	6	4,803	0.12%
2022/10/20	1	151.50	0.1	151.00	151.00	1	4,895	0.02%
2022/10/19	0	0.00	1	156.00	153.50	-1	4,870	-0.02%
2022/10/17	1.1	147.21	6	148.58	152.50	-5	4,892	-0.10%
2022/10/14	19	155.95	6	155.17	151.00	13	4,894	0.27%
2022/10/13	8.1	156.14	5	156.92	153.50	3.1	4,892	0.06%
2022/10/12	1	165.50	1	164.53	165.50	0	4,911	0.00%
2022/10/11	6	171.59	4.3	174.04	168.00	1.7	5,023	0.03%
2022/10/07	2	174.00	15	176.69	175.50	-13	5,098	-0.26%
2022/10/06	8	175.06	32	175.64	176.00	-24	5,171	-0.46%
2022/10/05	46	173.29	44	170.21	169.00	2	5,316	0.04%
2022/10/04	14	176.39	14	175.29	173.50	0	5,496	0.00%
2022/10/03	5.1	169.47	3	169.83	171.00	2	5,563	0.04%
2022/09/30	3	161.88	4.1	162.51	166.50	-1.1	5,865	-0.02%
2022/09/29	17	168.27	8	168.12	168.00	9	5,992	0.15%
2022/09/28	7	164.22	4	165.00	159.50	3	5,920	0.05%
2022/09/27	6.1	166.39	8	168.31	165.50	-1.9	5,818	-0.03%
2022/09/26	5.3	170.70	10	170.30	166.00	-4.7	5,764	-0.08%
2022/09/23	12	178.92	7	175.86	173.00	5	5,737	0.09%
2022/09/22	5	179.10	3	181.83	181.00	2	5,659	0.04%
2022/09/21	1	178.00	4	177.37	178.00	-3	5,601	-0.05%
2022/09/20	12	178.33	11.2	178.38	178.00	0.8	5,585	0.01%
2022/09/19	9.2	177.01	13.1	177.19	179.50	-3.9	5,479	-0.07%
2022/09/16	1	171.00	2	173.75	172.50	-1	5,348	-0.02%
2022/09/15	14	176.46	7	175.64	172.00	7	5,335	0.13%
2022/09/14	6	179.25	14.1	176.66	181.50	-8.1	5,220	-0.16%
2022/09/13	17	176.29	23.3	176.47	177.00	-6.3	5,125	-0.12%
2022/09/12	16.1	168.59	6	166.67	167.00	10.1	4,977	0.20%
2022/09/08	3	159.17	5	159.40	158.00	-2	4,894	-0.04%
2022/09/07	4	158.00	2	156.75	158.00	2	4,884	0.04%
2022/09/06	3	154.67	2	157.00	155.00	1	4,881	0.02%
2022/09/05	4	158.13	10	156.50	156.50	-6	4,868	-0.12%
2022/09/02	8	162.13	7	160.72	159.00	1	4,847	0.02%
2022/09/01	12	164.13	10	163.15	160.00	2	4,838	0.04%
2022/08/31	9	164.17	13	164.69	166.00	-4	4,761	-0.08%
2022/08/30	7	158.29	9	160.67	160.50	-2	4,645	-0.04%
2022/08/29	7	154.29	5	156.80	157.00	2	4,616	0.04%
2022/08/26	8.3	160.00	6	159.17	157.50	2.3	4,581	0.05%
2022/08/25	3.1	163.63	13.1	160.13	162.00	-10	4,551	-0.22%
2022/08/24	6	156.42	9.2	157.87	154.00	-3.2	4,485	-0.07%
2022/08/23	6	151.50	11.2	153.87	153.50	-5.2	4,402	-0.12%
2022/08/22	14.1	151.78	5	150.20	148.50	9.1	4,371	0.21%
2022/08/19	3	153.17	13.2	154.81	154.50	-10.2	4,350	-0.23%
2022/08/18	3	147.83	5	149.10	148.50	-2	4,297	-0.05%
2022/08/16	5	147.10	2	148.25	146.50	3	4,301	0.07%
2022/08/15	10	147.55	2	146.50	148.00	8	4,279	0.19%
2022/08/12	5.2	142.83	5	147.70	148.00	0.2	4,306	0.00%
2022/08/11	21.4	148.31	12.4	146.43	145.50	9	4,257	0.21%
2022/08/10	2.1	159.49	4	159.00	157.00	-1.9	4,070	-0.05%
2022/08/09	17	162.03	22	165.77	160.00	-5	4,052	-0.12%
2022/08/08	10	160.25	14.2	161.86	163.50	-4.2	3,884	-0.11%
2022/08/05	2	153.25	5.1	153.59	155.00	-3.1	3,739	-0.08%
2022/08/04	5	151.30	6.2	151.32	151.00	-1.2	3,714	-0.03%
2022/08/03	5	151.70	2	152.75	149.50	3	3,674	0.08%
2022/08/02	3.1	150.31	7.1	153.78	154.00	-4	3,640	-0.11%
2022/08/01	11	150.00	2	151.75	152.50	9	3,604	0.25%
2022/07/29	4	152.25	6.5	151.96	151.50	-2.5	3,587	-0.07%
2022/07/28	18.4	151.16	8.4	153.45	149.50	10	3,544	0.28%
2022/07/27	21	154.48	29.5	153.54	156.50	-8.4	3,435	-0.25%
2022/07/26	3.1	147.33	4	147.25	147.00	-0.9	3,316	-0.03%
2022/07/25	3.1	150.00	8	150.13	151.00	-4.9	3,297	-0.15%
2022/07/22	13.2	147.66	4	146.38	145.50	9.2	3,239	0.28%
2022/07/21	7.1	147.00	6	148.42	149.00	1.1	3,191	0.03%
2022/07/20	3.1	148.32	8	150.81	150.50	-4.9	3,130	-0.16%
2022/07/19	8	145.87	4	145.88	146.00	4	3,039	0.13%
2022/07/18	9.2	145.53	22.5	146.44	151.00	-13.3	2,947	-0.45%
2022/07/15	28	150.25	15.5	152.89	148.00	12.5	2,779	0.45%
2022/07/14	2	153.50	12.1	154.97	156.50	-10.1	2,634	-0.38%
2022/07/13	24	158.31	16	156.31	153.50	8	2,511	0.32%
2022/07/12	29	150.07	30.1	151.85	151.00	-1.1	2,290	-0.05%
2022/07/11	8	150.12	4	149.75	150.00	4	2,051	0.19%
2022/07/08	26	147.89	34	149.51	147.00	-8	1,886	-0.42%
2022/07/07	5	137.70	6.6	139.56	141.00	-1.5	1,525	-0.10%
2022/07/06	5	128.80	2	125.25	128.50	3	1,323	0.23%
2022/07/05	3	127.83	4	125.51	126.50	-1	1,293	-0.08%
2022/07/04	3	130.33	4	127.38	128.50	-1	1,267	-0.08%
2022/06/28	5	134.50	5	130.60	130.50	0	1,196	0.00%
2022/06/24	1	132.50	9.2	131.58	130.00	-8.2	1,232	-0.67%
2022/06/23	15	131.70	9.1	130.91	131.50	5.9	1,194	0.49%
2022/06/22	0	0.00	2	125.50	127.00	-2	1,138	-0.18%
2022/06/21	4	124.13	2	125.00	125.50	2	1,112	0.18%
2022/06/20	11.3	129.55	18.1	128.80	121.50	-6.8	1,071	-0.63%
2022/06/17	12	132.79	8.4	131.90	134.50	3.7	961	0.38%
2022/06/16	0	0.00	5.1	130.24	128.00	-5.1	894	-0.57%
2022/06/15	3	132.33	2.1	131.31	131.00	0.9	875	0.10%
2022/06/14	0	0.00	0.1	131.00	131.00	-0.1	861	-0.01%
2022/06/13	1	128.50	0	0.00	128.50	1	855	0.12%
2022/06/10	1	132.00	0	0.00	132.00	1	852	0.12%
2022/06/09	1	128.00	1.3	131.15	130.50	-0.3	832	-0.04%
2022/06/08	0	0.00	3	127.17	126.00	-3	810	-0.37%
2022/06/06	2	126.50	0	0.00	125.50	2	793	0.25%
2022/06/02	2	132.00	3	131.33	131.00	-1	790	-0.13%
2022/06/01	4	129.88	11	130.50	129.50	-7	765	-0.91%
2022/05/30	10	125.70	2	126.50	127.00	8	711	1.12%
2022/05/27	3	125.67	4.1	126.00	125.00	-1.1	694	-0.16%
2022/05/26	1.1	122.48	0	0.00	121.50	1.1	648	0.16%
2022/05/25	3	122.17	6	121.42	120.50	-3	636	-0.47%
2022/05/24	0	0.00	2	119.00	117.50	-2	608	-0.33%
2022/05/23	1	116.50	2	116.75	117.50	-1	593	-0.17%
2022/05/20	10	118.95	13	119.81	117.00	-3	585	-0.51%
2022/05/19	1	116.00	0	0.00	114.50	1	531	0.19%
2022/05/18	3	114.50	0	0.00	114.00	3	527	0.57%
2022/05/17	0	0.00	1	114.00	113.50	-1	519	-0.19%
2022/05/16	0	0.00	1	108.50	107.50	-1	510	-0.20%
2022/05/13	0	0.00	6	108.58	110.00	-6	510	-1.18%
2022/05/12	4	105.88	2	105.50	105.00	2	511	0.39%
2022/05/11	4	106.88	1	103.50	106.50	3	513	0.58%
2022/05/10	3	101.67	0	0.00	103.00	3	510	0.59%
2022/05/09	1	102.50	0	0.00	103.00	1	505	0.20%
2022/05/05	1	110.00	0	0.00	108.50	1	511	0.20%
2022/05/04	1	106.00	0	0.00	108.00	1	511	0.20%
2022/05/03	1	102.00	0	0.00	102.50	1	508	0.20%
2022/04/28	0	0.00	2	104.50	104.50	-2	513	-0.39%
2022/04/27	1	101.50	0	0.00	103.00	1	514	0.19%
2022/04/20	1	115.00	0	0.00	115.00	1	532	0.19%
2022/04/15	0	0.00	2	115.50	115.50	-2	561	-0.36%
2022/04/11	0	0.00	1	119.50	117.00	-1	605	-0.17%
2022/04/08	1.1	121.50	1	123.50	121.50	0.1	604	0.01%
2022/04/07	4	126.13	3	126.83	122.50	1	601	0.17%
2022/04/01	2.1	124.51	0	0.00	124.50	2.1	640	0.32%
2022/03/31	1	126.50	1	126.50	123.50	0	707	0.00%
2022/03/30	10.4	128.75	5	129.20	128.50	5.4	704	0.76%
2022/03/29	2	124.50	0	0.00	125.00	2	676	0.30%
2022/03/24	0	0.00	1	120.00	120.50	-1	733	-0.14%
2022/03/22	1	118.50	0	0.00	118.50	1	795	0.13%
2022/03/15	1	117.00	0	0.00	113.50	1	843	0.12%
2022/03/10	0	0.00	1	119.00	119.00	-1	886	-0.11%
2022/03/08	2	117.00	0	0.00	113.50	2	890	0.22%
2022/02/25	1	124.00	0	0.00	124.00	1	946	0.11%
2022/02/23	0	0.00	1	128.00	128.50	-1	960	-0.10%
2022/02/21	0	0.00	0.1	128.00	127.50	-0.1	970	-0.01%
2022/02/16	1	125.50	0	0.00	126.00	1	1,065	0.09%
2022/02/14	1	127.00	0	0.00	127.50	1	1,200	0.08%
2022/01/21	2	126.50	0	0.00	126.00	2	1,395	0.14%
2022/01/14	0	0.00	2.2	129.82	130.00	-2.2	1,598	-0.14%
2022/01/13	0	0.00	1	134.50	131.00	-1	1,599	-0.06%
2022/01/12	1	135.00	0	0.00	135.50	1	1,620	0.06%
2022/01/11	3	140.83	2	136.25	136.00	1	1,656	0.06%
2022/01/05	2	142.25	1	142.50	142.50	1	1,609	0.06%
2022/01/04	0	0.00	1	140.00	140.50	-1	1,600	-0.06%
2022/01/03	0	0.00	1	139.00	140.50	-1	1,598	-0.06%
2021/12/28	4	142.75	4	143.38	140.50	0	1,578	0.00%
2021/12/27	2	143.75	3.2	143.09	142.50	-1.2	1,527	-0.08%
2021/12/24	0.2	138.50	2	140.25	138.00	-1.8	1,461	-0.13%
2021/12/23	4	142.00	2.1	138.00	137.50	1.9	1,444	0.13%
2021/12/22	0	0.00	1	139.50	140.00	-1	1,422	-0.07%
2021/12/21	1	144.00	1.3	140.00	140.00	-0.3	1,415	-0.02%
2021/12/20	2	140.25	1	139.00	141.00	1	1,382	0.07%
2021/12/17	1.1	139.82	3	138.33	138.50	-1.9	1,375	-0.14%
2021/12/16	3	137.83	4	140.13	141.00	-1	1,423	-0.07%
2021/12/14	0	0.00	0.7	131.97	134.00	-0.7	1,371	-0.05%
2021/12/13	0	0.00	1	134.00	134.00	-1	1,364	-0.07%
2021/12/08	6	136.00	6	135.00	137.00	0	1,335	0.00%
2021/12/02	3	131.67	0	0.00	131.00	3	1,313	0.23%
2021/11/30	0	133.00	4	135.63	134.00	-4	1,310	-0.30%
2021/11/29	0	0.00	1	130.50	129.50	-1	1,282	-0.08%
2021/11/26	1	128.00	2	126.50	126.00	-1	1,269	-0.08%
2021/11/25	0	0.00	3	130.67	130.00	-3	1,257	-0.24%
2021/11/24	0.2	130.82	0	0.00	132.00	0.2	1,256	0.01%
2021/11/23	10	131.00	2	134.00	129.50	8	1,253	0.64%
2021/11/22	3	133.17	1	134.00	132.50	2	1,243	0.16%
2021/11/19	2	134.50	1	133.50	133.50	1	1,248	0.08%
2021/11/18	1	136.50	2.1	134.71	134.50	-1.1	1,247	-0.09%
2021/11/17	5	136.30	3	135.50	136.00	2	1,240	0.16%
2021/11/16	3	142.17	1	139.50	138.50	2	1,219	0.16%
2021/11/15	2	141.00	3	140.33	141.50	-1	1,189	-0.08%
2021/11/12	25	141.18	25	140.40	136.50	0	1,154	0.00%
2021/11/11	5	137.40	4	134.63	134.00	1	1,063	0.09%
2021/11/10	3.1	133.20	12	133.92	135.00	-8.9	1,032	-0.87%
2021/11/09	2	128.00	2	129.75	128.00	0	997	0.00%
2021/11/08	3	125.67	1	124.50	126.00	2	988	0.20%
2021/11/05	3	132.33	3.1	132.69	132.00	-0.1	969	-0.01%
2021/11/04	1	129.00	0	0.00	128.50	1	961	0.10%
2021/11/02	2	131.00	1	136.00	128.50	1	943	0.11%
2021/11/01	2	132.50	2	132.75	134.00	0	912	0.00%
2021/10/29	6	134.00	3.1	133.24	134.00	2.9	893	0.32%
2021/10/28	5	135.60	3	135.01	132.50	2	871	0.23%
2021/10/27	2	133.00	6	132.58	135.00	-4	841	-0.48%
2021/10/26	9.2	132.16	8	134.31	129.00	1.2	816	0.15%
2021/10/25	9	130.17	5	128.70	131.00	4	762	0.52%
2021/10/22	2	122.00	12	123.04	122.00	-10	734	-1.36%
2021/10/21	2	123.00	6	120.92	121.50	-4	748	-0.53%
2021/10/20	21	122.05	4	121.75	123.00	17	756	2.25%
2021/10/19	2	120.50	11	118.23	121.00	-9	752	-1.20%
2021/10/05	2	109.75	1	110.00	110.50	1	1,020	0.10%
2021/10/04	1	110.50	0	0.00	110.00	1	1,077	0.09%
2021/10/01	0	0.00	2	112.25	111.50	-2	1,159	-0.17%
2021/09/30	2	114.50	0	0.00	114.50	2	1,227	0.16%
2021/09/29	1	115.00	0	0.00	113.00	1	1,279	0.08%
2021/09/28	3	118.33	0	0.00	117.00	3	1,396	0.21%
2021/09/27	1	122.00	0	0.00	120.00	1	1,461	0.07%
2021/09/24	1	124.50	1	124.00	125.00	0	1,497	0.00%
2021/09/23	4	123.50	3	124.83	124.50	1	1,555	0.06%
2021/09/10	0.1	116.00	0	0.00	115.00	0.1	1,997	0.00%
2021/08/17	1.1	119.09	0	0.00	117.00	1.1	1,970	0.06%
2021/08/13	5	122.50	0	0.00	120.50	5	1,955	0.26%
2021/08/10	1	130.00	0	0.00	129.00	1	1,941	0.05%
2021/08/09	2	132.50	2	130.50	130.00	0	1,941	0.00%
2021/08/06	2	136.00	0	0.00	135.50	2	1,940	0.10%
2021/08/05	0	0.00	1.2	136.00	135.00	-1.2	1,946	-0.06%
2021/08/02	0	0.00	0	138.27	138.00	0	1,988	0.00%
2021/07/29	0	138.50	0	0.00	140.00	0	1,979	0.00%
2021/07/28	0	0.00	1	133.00	136.00	-1	1,968	-0.05%
2021/07/27	5	140.50	8	142.31	140.00	-3	1,954	-0.15%
2021/07/23	3	148.17	2	147.25	145.00	1	1,932	0.05%
2021/07/22	1.2	145.00	3.5	145.35	146.00	-2.3	1,905	-0.12%
2021/07/21	2.1	144.76	1	142.50	142.00	1.1	1,877	0.06%
2021/07/20	1	143.00	3	142.83	142.00	-2	1,855	-0.11%
2021/07/19	7	145.14	0.1	146.00	145.00	6.9	1,834	0.38%
2021/07/16	2	146.25	0	0.00	146.50	2	1,824	0.11%
2021/07/15	5	144.50	2	144.25	144.50	3	1,806	0.17%
2021/07/14	3.1	142.98	3	142.67	142.00	0.1	1,785	0.00%
2021/07/13	2	148.25	2	150.00	141.00	0	1,760	0.00%
2021/07/12	3	148.00	3	149.33	150.00	0	1,699	0.00%
2021/07/09	9	142.61	12	143.83	144.50	-3	1,611	-0.19%
2021/07/08	5	147.20	8	144.50	141.50	-3	1,566	-0.19%
2021/07/07	4	145.00	7	143.50	144.00	-3	1,485	-0.20%
2021/07/06	3	139.17	2	140.75	139.00	1	1,430	0.07%
2021/07/05	3	140.67	11.1	140.41	144.00	-8.1	1,413	-0.57%
2021/07/02	5	134.70	6.1	135.95	139.00	-1.1	1,304	-0.09%
2021/07/01	1.1	135.19	3	132.17	129.50	-1.9	1,255	-0.15%
2021/06/30	1	136.50	5	132.80	134.00	-4	1,249	-0.32%
2021/06/29	3	129.67	6	132.42	134.00	-3	1,209	-0.25%
2021/06/28	10	132.95	18	131.69	131.50	-8	1,178	-0.68%
2021/06/25	5	130.20	6	129.75	129.00	-1	1,177	-0.08%
2021/06/24	6.1	127.58	10	125.70	126.50	-4	1,197	-0.33%
2021/06/23	11	123.00	10.7	123.69	127.50	0.3	1,063	0.02%
2021/06/22	3	115.17	4	117.13	116.00	-1	935	-0.11%
2021/06/21	0	0.00	3	113.50	112.50	-3	909	-0.33%
2021/06/18	3	113.50	13	113.85	111.00	-10	906	-1.10%
2021/06/17	1	110.50	0	0.00	112.50	1	904	0.11%
2021/06/16	1	110.50	2	110.50	109.50	-1	924	-0.11%
2021/06/15	0	0.00	1	111.00	110.50	-1	931	-0.11%
2021/06/11	9	109.67	0	0.00	109.50	9	944	0.95%
2021/06/09	0	0.00	5	110.50	109.00	-5	955	-0.52%
2021/06/01	0	0.00	15	107.17	107.50	-15	975	-1.54%
2021/05/25	1	104.00	2	102.75	102.00	-1	1,010	-0.10%
2021/05/24	1	101.00	0	0.00	103.00	1	1,029	0.10%
2021/05/20	1.1	99.02	1.1	98.24	98.30	0	1,079	0.00%
2021/05/17	5	92.50	0	0.00	92.20	5	1,123	0.45%
2021/05/14	0.1	99.40	0	0.00	99.30	0.1	1,119	0.01%
2021/05/13	5	103.00	5	104.50	103.50	0	1,118	0.00%
2021/05/12	1.1	101.00	5	104.94	106.50	-3.9	1,129	-0.35%
2021/05/11	1	108.00	7	109.93	106.00	-6	1,120	-0.54%
2021/05/10	7	109.93	17	109.85	109.00	-10	1,129	-0.89%
2021/05/07	0	0.00	10	105.50	106.00	-10	1,189	-0.84%
2021/05/06	7	99.89	0	0.00	100.50	7	1,260	0.56%
2021/05/05	0	0.00	2	102.25	100.50	-2	1,425	-0.14%
2021/05/04	36	102.04	0	0.00	101.50	36	1,549	2.32%
2021/05/03	13	108.42	0	0.00	107.00	13	1,551	0.84%
2021/04/27	0.1	114.00	0	0.00	113.50	0.1	1,790	0.01%
2021/04/26	0	0.00	4	114.88	114.50	-4	2,274	-0.18%
2021/04/23	1	112.50	0	0.00	113.50	1	2,455	0.04%
2021/04/22	3	114.00	10	113.50	113.50	-7	2,565	-0.27%
2021/04/21	12	116.00	0	0.00	116.50	12	2,587	0.46%
2021/04/19	2	114.00	0	0.00	115.00	2	2,614	0.08%
2021/04/15	1	115.00	0	0.00	115.00	1	2,805	0.04%
2021/04/14	0.2	113.50	0	0.00	114.50	0.2	2,882	0.01%
2021/04/12	0.2	117.00	16	117.50	116.00	-15.9	2,958	-0.54%
2021/04/09	1.3	121.96	3	121.00	118.50	-1.7	3,044	-0.06%
2021/04/08	8	121.69	31	121.52	122.00	-23	3,034	-0.76%
2021/04/07	1	120.50	2	121.25	122.00	-1	3,036	-0.03%
2021/04/06	16	123.53	6	122.83	122.50	10	3,050	0.33%
2021/04/01	3	121.67	6	122.00	120.00	-3	3,025	-0.10%
2021/03/31	1	120.00	0	0.00	119.00	1	3,000	0.03%
2021/03/30	6	121.75	8	121.25	121.00	-2	2,995	-0.07%
2021/03/29	9	121.56	6	120.42	122.50	3	2,945	0.10%
2021/03/25	1	111.50	0	0.00	111.00	1	2,895	0.03%
2021/03/19	4	116.00	18	117.14	115.00	-14	3,017	-0.46%
2021/03/17	0	0.00	6	115.50	114.50	-6	3,091	-0.19%
2021/03/15	0	0.00	2	113.50	114.50	-2	3,163	-0.06%
2021/03/12	6	111.58	1.9	111.77	111.50	4.1	3,250	0.13%
2021/03/11	3	111.50	0	0.00	111.50	3	3,420	0.09%
2021/03/10	1	110.50	2	110.75	111.00	-1	3,470	-0.03%
2021/03/09	0	0.00	1	108.00	108.00	-1	3,537	-0.03%
2021/03/08	12	109.54	1.1	113.00	109.00	10.9	3,594	0.30%
2021/03/05	1	111.00	0	0.00	112.00	1	3,797	0.03%
2021/03/04	3	113.00	2	112.75	112.00	1	4,034	0.02%
2021/03/03	4	112.63	2	112.75	114.00	2	4,286	0.05%
2021/03/02	1	114.50	0	0.00	112.00	1	4,683	0.02%
2021/02/26	1	112.00	1	114.50	114.00	0	4,875	0.00%
2021/02/25	2	117.00	0	0.00	115.00	2	4,889	0.04%
2021/02/24	5	116.90	0	0.00	115.00	5	4,916	0.10%
2021/02/23	3	119.50	3	119.83	119.50	0	4,926	0.00%
2021/02/22	2	117.75	2	118.25	117.00	0	4,933	0.00%
2021/02/19	1.1	115.27	1	117.50	117.50	0.1	4,944	0.00%
2021/02/18	3	114.67	18	116.94	117.00	-15	4,964	-0.30%
2021/02/17	0	0.00	2	113.75	114.50	-2	4,996	-0.04%
2021/02/05	0	0.00	3	112.17	111.50	-3	5,052	-0.06%
2021/02/04	7	111.50	0	0.00	111.50	7	5,312	0.13%
2021/02/03	6	111.08	0	0.00	112.50	6	5,550	0.11%
2021/02/02	0	0.00	2	112.50	112.50	-2	5,659	-0.04%
2021/02/01	7	112.79	5	110.50	111.00	2	5,646	0.04%
2021/01/29	17	115.97	5	116.80	113.50	12	5,620	0.21%
2021/01/28	14	117.89	16	119.66	119.00	-2	5,549	-0.04%
2021/01/27	13	121.65	16	121.03	120.00	-3	5,475	-0.05%
2021/01/26	9	119.00	28	118.29	116.50	-19	5,304	-0.36%
2021/01/25	12.5	114.44	19	113.32	113.00	-6.5	5,175	-0.13%
2021/01/22	3	115.00	3	115.17	115.50	0	5,148	0.00%
2021/01/21	50	115.49	13	112.62	114.50	37	5,114	0.72%
2021/01/20	51	117.37	23	115.39	115.00	28	5,043	0.56%
2021/01/19	41	131.61	52	133.47	125.00	-11	4,890	-0.22%
2021/01/18	19	122.84	56	122.93	127.50	-37	4,405	-0.84%
2021/01/15	3	118.00	8	118.31	116.00	-5	4,220	-0.12%
2021/01/14	14	110.71	11	112.50	112.50	3	4,110	0.07%
2021/01/13	2	113.25	1	112.50	113.00	1	4,082	0.02%
2021/01/12	11	113.36	2	113.50	111.50	9	4,079	0.22%
2021/01/11	16	114.53	3	115.00	114.50	13	4,055	0.32%
2021/01/08	29.1	121.03	27.1	121.77	116.50	2	4,027	0.05%
2021/01/07	4.2	117.52	26	115.90	118.00	-21.8	3,864	-0.56%
2021/01/06	4	112.50	2	113.75	110.00	2	3,801	0.05%
2021/01/05	9	117.56	7	118.71	115.00	2	3,763	0.05%
2021/01/04	8	117.50	6	117.67	120.00	2	3,717	0.05%
2020/12/31	3	114.17	3	114.00	114.00	0	3,632	0.00%
2020/12/30	15	112.67	1	111.50	111.50	14	3,637	0.38%
2020/12/29	1	115.00	2	114.00	113.50	-1	3,627	-0.03%
2020/12/28	1	110.50	6	112.33	111.50	-5	3,661	-0.14%
2020/12/25	10	110.50	11	109.77	110.50	-1	3,696	-0.03%
2020/12/23	2	107.00	17	107.44	108.50	-15	3,676	-0.41%
2020/12/22	16	104.78	22	108.50	104.50	-6	3,662	-0.16%
2020/12/21	15	106.50	25	106.08	107.00	-10	3,635	-0.28%
2020/12/18	3	110.67	0	109.00	108.00	3	3,595	0.08%
2020/12/17	20	114.00	1	112.00	112.50	19	3,575	0.53%
2020/12/16	5	112.50	16	111.72	112.50	-11	3,551	-0.31%
2020/12/15	24	112.56	20	114.13	109.00	4	3,524	0.11%
2020/12/14	7	110.29	2	110.75	111.50	5	3,453	0.14%
2020/12/11	10	114.50	9	113.44	111.00	1	3,427	0.03%
2020/12/10	6	113.33	4	113.13	112.00	2	3,340	0.06%
2020/12/09	2	112.75	1	113.50	112.50	1	3,276	0.03%
2020/12/08	3	114.49	1	116.00	112.50	2	3,241	0.06%
2020/12/07	16	117.34	23	115.67	116.00	-7	3,144	-0.22%
2020/12/04	5	111.40	1	112.00	112.50	4	2,970	0.13%
2020/12/03	9	114.56	4	112.75	112.00	5	2,911	0.17%
2020/12/02	5	115.00	9	115.39	116.50	-4	2,837	-0.14%
2020/12/01	25.1	118.21	14.1	117.35	114.50	11	2,768	0.40%
2020/11/30	22	118.02	16	114.72	113.00	6	2,552	0.24%
2020/11/27	21	112.00	32	112.86	119.50	-11	2,310	-0.48%
2020/11/26	31	109.71	29	111.24	109.00	2	2,053	0.10%
2020/11/25	0	0.00	15.1	102.84	105.50	-15.1	1,645	-0.91%
2020/11/24	12.5	96.78	1	98.40	96.00	11.5	1,440	0.80%
2020/11/23	5	98.94	2	98.80	98.30	3	1,417	0.21%
2020/11/20	4	98.43	3	98.60	98.50	1	1,380	0.07%
2020/11/19	1	98.20	6	95.90	98.90	-5	1,345	-0.37%
2020/11/18	1	97.50	0	0.00	95.40	1	1,308	0.08%
2020/11/17	2	96.45	1.3	94.70	96.30	0.8	1,279	0.06%
2020/11/16	7	97.31	9	96.88	96.60	-2	1,250	-0.16%
2020/11/13	11	97.18	4	98.38	97.50	7	1,200	0.58%
2020/11/12	31	102.18	17.1	98.05	97.30	13.9	1,129	1.23%
2020/11/11	17.2	97.12	30.2	99.04	100.50	-13	863	-1.51%
2020/11/10	4	90.35	13.4	90.87	91.70	-9.4	617	-1.52%
2020/11/09	2.2	83.24	4	83.28	83.40	-1.8	487	-0.37%
2020/11/06	0	82.00	11	81.54	81.70	-11	482	-2.28%
2020/11/04	10	80.50	0	0.00	80.60	10	486	2.06%
2020/10/29	0	0.00	2	80.40	80.50	-2	499	-0.40%
2020/10/28	0.1	81.00	1	80.00	80.00	-0.9	496	-0.18%
2020/10/27	0	0.00	0.1	83.20	82.20	-0.1	494	-0.02%
2020/10/23	1	83.40	1	82.90	83.30	0	500	0.00%
2020/10/22	0	0.00	2	83.05	82.60	-2	506	-0.40%
2020/10/21	3	84.53	2	84.20	83.60	1	509	0.20%
2020/10/20	5	84.30	3	84.00	84.50	2	511	0.39%
2020/10/19	5	83.72	2.3	83.92	84.20	2.8	501	0.55%
2020/10/16	0	0.00	1	81.90	81.50	-1	497	-0.20%
2020/10/15	3	83.00	1	82.40	82.00	2	500	0.40%
2020/10/14	1	85.50	7	85.10	83.50	-6	502	-1.20%
2020/10/13	4	83.75	1	83.10	84.40	3	489	0.61%
2020/10/12	0	0.00	5	83.00	83.70	-5	482	-1.04%
2020/10/08	3	84.73	4	85.05	83.40	-1	479	-0.21%
2020/10/07	0.2	84.50	8	84.31	84.60	-7.8	464	-1.68%
2020/10/06	1.1	81.81	1	81.80	82.30	0.1	447	0.01%
2020/10/05	11	82.64	6	83.10	82.70	5	441	1.13%
2020/09/30	2	79.35	2	78.90	80.00	0	377	0.00%
2020/09/29	1.7	75.45	0.2	75.10	75.10	1.6	331	0.47%
2020/09/28	0	0.00	0.1	74.50	74.50	-0.1	325	-0.04%
2020/09/18	0	0.00	5	75.48	75.10	-5	347	-1.44%
2020/09/10	2	75.80	0	0.00	74.10	2	407	0.49%
2020/08/21	1	75.50	0	0.00	75.40	1	724	0.14%
2020/08/18	1	78.00	1	78.40	78.00	0	748	0.00%
2020/08/17	0	0.00	1	77.80	77.80	-1	762	-0.13%
2020/08/14	1	76.20	0	0.00	76.50	1	835	0.12%
2020/08/13	0	0.00	1	75.20	75.30	-1	884	-0.11%
2020/08/12	1	74.20	0	0.00	75.20	1	897	0.11%
2020/08/06	0	0.00	1	77.60	76.80	-1	1,079	-0.09%
2020/07/29	1	74.50	0	0.00	74.10	1	1,234	0.08%
2020/07/24	0	0.00	1	77.10	76.30	-1	1,250	-0.08%
2020/07/14	1	84.20	0	0.00	82.60	1	1,246	0.08%
2020/07/13	2	85.05	1	84.90	84.90	1	1,246	0.08%
2020/07/10	0	0.00	1	82.20	82.40	-1	1,244	-0.08%
2020/07/07	1	84.50	0	0.00	84.20	1	1,292	0.08%
2020/07/02	1	85.70	0	0.00	85.00	1	1,343	0.07%
2020/06/29	1	82.00	0	0.00	81.70	1	1,337	0.07%
2020/06/19	0	0.00	5	87.24	86.60	-5	1,315	-0.38%
2020/06/18	1	87.30	0	0.00	87.30	1	1,300	0.08%
2020/06/17	0	0.00	1	89.20	88.00	-1	1,297	-0.08%
2020/06/16	0	0.00	1	88.10	88.10	-1	1,292	-0.08%
2020/06/15	1	88.20	1	85.50	85.40	0	1,290	0.00%
2020/06/12	6	87.95	3	88.70	89.50	3	1,278	0.23%
2020/06/11	8	90.74	4	91.70	90.70	4	1,272	0.31%
2020/06/09	7	90.07	1	89.20	90.00	6	1,236	0.49%
2020/06/08	4	93.45	8	93.08	91.90	-4	1,228	-0.33%
2020/06/05	2	89.35	3	89.80	90.00	-1	1,158	-0.09%
2020/06/04	5	88.04	1	87.90	87.90	4	1,125	0.36%
2020/06/03	1	86.50	3	85.83	85.80	-2	1,091	-0.18%
2020/06/02	1	84.70	0	0.00	84.70	1	1,076	0.09%
2020/06/01	2	85.20	4	85.35	85.60	-2	1,071	-0.19%
2020/05/28	2	84.35	0	0.00	83.10	2	1,068	0.19%
2020/05/27	4	85.18	0	0.00	84.20	4	1,066	0.38%
2020/05/26	0	0.00	1	85.50	85.10	-1	1,062	-0.09%
2020/05/22	2	86.75	3	87.37	86.80	-1	1,041	-0.10%
2020/05/21	1	89.80	15	89.96	88.90	-14	1,026	-1.36%
2020/05/20	6	87.28	12	87.03	87.00	-6	950	-0.63%
2020/05/19	3	82.73	3	83.03	82.50	0	899	0.00%
2020/05/18	0	0.00	11	81.67	81.70	-11	889	-1.24%
2020/05/15	13	83.41	2	83.30	83.80	11	881	1.25%
2020/05/14	1	84.80	3	84.20	82.90	-2	863	-0.23%
2020/05/13	19	87.93	6	88.95	86.00	13	823	1.58%
2020/05/12	6	83.33	7	84.99	86.40	-1	711	-0.14%
2020/05/11	5	77.94	4.2	77.93	78.60	0.8	622	0.13%
2020/05/08	1	74.90	6	73.92	73.50	-5	590	-0.85%
2020/05/06	5	69.80	0	0.00	69.90	5	583	0.86%
2020/05/04	3	70.17	4	70.03	70.20	-1	590	-0.17%
2020/04/30	1	72.50	6	71.77	72.00	-5	596	-0.84%
2020/04/29	4	70.95	3	70.80	71.00	1	601	0.17%
2020/04/28	0	0.00	2	68.20	69.10	-2	607	-0.33%
2020/04/27	4	66.27	0	0.00	66.50	4	623	0.64%
2020/04/23	2	65.30	1	65.10	65.30	1	640	0.16%
2020/04/22	1	63.80	0	0.00	64.60	1	678	0.15%
2020/04/21	0	0.00	3	66.20	64.60	-3	700	-0.43%
2020/04/20	1	68.40	0.1	68.00	67.50	0.9	773	0.12%
2020/04/17	1	68.00	2	68.60	68.00	-1	781	-0.13%
2020/04/16	1	68.20	1	68.60	68.00	0	779	0.00%
2020/04/15	5	69.28	2	69.55	69.10	3	779	0.38%
2020/04/14	1	68.40	1	68.30	68.30	0	780	0.00%
2020/04/13	2	69.90	1	71.50	68.00	1	797	0.13%
2020/04/10	6	66.08	7	66.97	68.30	-1	776	-0.13%
2020/04/09	3	64.47	1	63.00	63.10	2	774	0.26%
2020/04/08	2	67.10	0	0.00	67.10	2	759	0.26%
2020/04/07	0	0.00	1	61.00	61.00	-1	755	-0.13%
2020/04/06	2	59.30	0	0.00	60.00	2	772	0.26%
2020/03/25	2	61.00	10	61.60	60.20	-8	783	-1.02%
2020/03/24	0	0.00	1	57.50	57.30	-1	790	-0.13%
2020/03/19	0	0.00	1	58.50	55.80	-1	818	-0.12%
2020/03/13	10	63.00	10	63.30	67.00	0	789	0.00%
2020/03/11	1	75.00	0	0.00	74.40	1	767	0.13%
2020/03/10	0	0.00	5	74.62	75.70	-5	763	-0.66%
2020/03/03	7	80.76	0	0.00	82.70	7	741	0.94%
2020/02/26	2	84.90	0	0.00	84.20	2	713	0.28%
2020/02/19	5	89.00	0	0.00	88.90	5	699	0.71%
2020/02/14	0	0.00	5	91.00	91.00	-5	694	-0.72%
2020/02/13	0	0.00	5	91.40	91.40	-5	690	-0.72%
2020/02/12	4	91.40	2	88.90	91.40	2	686	0.29%
2020/02/11	4	87.78	1	88.10	87.70	3	677	0.44%
2020/02/10	1	86.80	1.2	87.37	86.20	-0.2	670	-0.02%
2020/02/07	1	93.40	4	90.93	89.80	-3	657	-0.46%
2020/02/06	1	92.80	11	93.04	93.00	-10	648	-1.54%
2020/02/05	3	93.47	0	0.00	92.30	3	643	0.47%
2020/02/04	11	93.86	1	92.20	92.10	10	634	1.58%
2020/02/03	1	88.90	1	90.70	92.00	0	623	0.00%
2020/01/31	0	0.00	11	92.21	93.60	-11	607	-1.81%
2020/01/30	6	92.28	0.1	90.00	90.20	5.9	583	1.01%
2020/01/20	1	98.40	1	99.00	99.70	0	558	0.00%
2020/01/16	13	99.32	7	100.44	99.20	6	542	1.11%
2020/01/15	7.1	99.51	5	98.98	98.70	2.1	505	0.42%
2020/01/14	10	98.35	23	98.40	97.40	-13	485	-2.68%
2020/01/13	9	93.31	5	93.06	93.60	4	406	0.98%
2020/01/10	0	0.00	1	91.10	91.40	-1	391	-0.26%
2020/01/08	0	0.00	11	89.06	89.70	-11	374	-2.94%
2020/01/07	1	91.40	5	91.94	90.10	-4	362	-1.10%
2020/01/06	2	90.30	0	0.00	90.30	2	335	0.60%
2020/01/03	4	88.55	4	89.30	89.90	0	322	0.00%
2020/01/02	1	91.40	1	91.00	90.70	0	299	0.00%
2019/12/31	3	89.70	1.2	89.62	89.60	1.8	282	0.64%
2019/12/30	5	89.50	1	89.50	89.50	4	257	1.55%
2019/12/24	4	82.80	0	0.00	82.50	4	217	1.84%
2019/12/20	0	0.00	1	84.30	83.80	-1	207	-0.48%
2019/12/19	0	0.00	1	84.40	84.20	-1	203	-0.49%
2019/12/18	2	82.60	5	82.72	82.60	-3	191	-1.56%
2019/12/17	3	80.40	1	81.50	82.70	2	184	1.08%
2019/12/16	0	0.00	7	77.40	78.60	-7	157	-4.43%
2019/12/09	0.1	76.60	3	77.30	76.50	-2.9	152	-1.90%
2019/12/06	0	0.00	1	76.00	76.10	-1	144	-0.69%
2019/11/26	0	0.00	3	74.20	74.30	-3	153	-1.96%
2019/11/25	3	74.57	0	0.00	74.50	3	155	1.93%
2019/11/21	0.1	75.20	0	0.00	74.80	0.1	175	0.06%
2019/11/15	0.2	76.30	1	76.60	76.30	-0.9	187	-0.45%
2019/11/14	0	0.00	3	76.83	76.20	-3	187	-1.60%
2019/11/13	4	76.08	0	0.00	77.20	4	184	2.17%
2019/11/12	0.2	75.80	0	0.00	75.50	0.2	181	0.08%
2019/11/11	1	76.10	2	75.90	75.70	-1	184	-0.54%
2019/10/31	0	0.00	1	74.70	74.70	-1	178	-0.56%
2019/10/28	1	75.40	1	75.10	75.20	0	176	0.00%
2019/10/24	1	76.30	1	76.00	76.20	0	176	0.00%
2019/10/23	0	0.00	2	76.50	75.10	-2	175	-1.14%
2019/10/22	0	0.00	17	75.85	76.10	-17	172	-9.84%
2019/10/21	0	0.00	14	75.16	75.30	-14	169	-8.27%
2019/10/17	1	73.80	0	0.00	74.30	1	164	0.61%
2019/10/16	0	0.00	1	74.50	74.20	-1	165	-0.61%
2019/10/15	0	0.00	17	73.55	73.90	-17	165	-10.30%
2019/10/09	0	0.00	1	72.10	71.90	-1	163	-0.61%
2019/10/08	0	0.00	2	72.50	72.20	-2	164	-1.22%
2019/10/07	0	0.00	4	72.48	72.30	-4	168	-2.37%
2019/10/01	0	0.00	4	73.10	73.00	-4	178	-2.23%
2019/09/27	25	73.93	0	0.00	73.50	25	181	13.77%
2019/09/25	0	0.00	12	74.75	74.30	-12	203	-5.88%
2019/09/24	0	0.00	13	75.29	75.30	-13	206	-6.29%
2019/09/23	0	0.00	3	75.00	75.20	-3	206	-1.45%
2019/09/19	20	73.87	0	0.00	73.80	20	204	9.79%
2019/09/17	0	0.00	2	73.40	73.30	-2	204	-0.98%
2019/09/16	0	0.00	3	73.97	73.50	-3	204	-1.47%
2019/09/12	0	0.00	4	74.40	74.10	-4	205	-1.95%
2019/09/11	0	0.00	12	73.88	74.20	-12	206	-5.82%
2019/09/10	0	0.00	1	73.40	73.40	-1	206	-0.48%
2019/09/09	1	73.90	7	74.21	74.00	-6	208	-2.88%
2019/09/05	1	72.80	0	0.00	72.60	1	214	0.47%
2019/09/02	1	72.50	0	0.00	72.40	1	222	0.45%
2019/08/29	1	71.80	1	71.70	71.30	0	222	0.00%
2019/08/28	1	72.30	1	72.00	71.30	0	221	0.00%
2019/08/27	4	72.13	2	71.95	71.90	2	219	0.91%
2019/08/22	0.2	76.10	0	0.00	76.10	0.2	203	0.10%
2019/08/21	0	0.00	1	75.00	75.00	-1	203	-0.49%
2019/08/20	2	74.90	5	74.78	75.00	-3	195	-1.54%
2019/08/19	3	73.93	0	0.00	74.10	3	194	1.54%
2019/08/14	1	74.20	1	73.50	73.10	0	197	0.00%
2019/08/13	3	74.43	3	73.70	73.60	0	197	0.00%
2019/08/12	1	74.80	0	0.00	74.60	1	198	0.50%
2019/08/08	3	75.40	3	75.07	75.20	0	197	0.00%
2019/08/06	1	74.00	1	74.70	75.10	0	207	0.00%
2019/08/02	1	76.70	0	0.00	76.70	1	219	0.46%
2019/08/01	1	77.50	1	77.50	77.80	0	222	0.00%
2019/07/30	12	78.90	0	0.00	78.00	12	246	4.88%
2019/07/29	3	79.87	3	79.83	79.80	0	248	0.00%
2019/07/26	2	78.90	2	79.00	79.30	0	247	0.00%
2019/07/25	3	79.07	2	78.90	79.20	1	246	0.41%
2019/07/23	4	79.05	4	78.08	78.10	0	246	0.00%
2019/07/22	6	77.98	6	77.75	78.00	0	246	0.00%
2019/07/19	2	77.55	2	77.70	77.30	0	245	0.00%
2019/07/18	5	77.50	2	77.20	77.00	3	246	1.22%
2019/07/17	0	0.00	1	77.70	77.80	-1	247	-0.40%
2019/07/16	2	78.25	2	78.20	77.90	0	249	0.00%
2019/07/15	1	77.80	0	0.00	77.60	1	250	0.40%
2019/07/12	6	78.67	3	78.60	78.30	3	251	1.19%
2019/07/11	10	78.65	11	78.54	78.30	-1	251	-0.40%
2019/07/10	9	77.77	1	77.60	77.90	8	250	3.20%
2019/07/09	1	77.90	0	0.00	77.60	1	249	0.40%
2019/07/08	6	80.00	0	0.00	79.70	6	246	2.44%
2019/07/04	1	79.50	0	0.00	79.50	1	249	0.40%
2019/07/03	0	0.00	3	79.97	80.00	-3	251	-1.19%
2019/07/02	7	77.10	19	77.50	79.00	-12	241	-4.96%
2019/07/01	17	76.24	1	76.20	75.90	16	232	6.89%
2019/06/28	1	75.20	10	75.40	75.40	-9	234	-3.83%
2019/06/27	5	75.30	0	0.00	75.40	5	237	2.11%
2019/06/26	0	0.00	6	74.92	75.00	-6	239	-2.51%
2019/06/25	10	75.15	0	0.00	75.00	10	244	4.09%
2019/06/21	0	0.00	10	75.46	75.70	-10	249	-4.01%
2019/06/20	0	0.00	5	75.34	75.70	-5	253	-1.97%
2019/06/19	2	75.50	0	0.00	75.80	2	253	0.79%
2019/06/18	5	75.98	5	75.00	75.20	0	253	0.00%
2019/06/17	5	75.68	5	75.60	76.00	0	254	0.00%
2019/06/14	9	76.78	11	76.51	76.30	-2	259	-0.77%
2019/06/13	5	75.98	6	76.57	77.30	-1	258	-0.39%
2019/06/12	0.1	74.60	0	0.00	74.60	0.1	253	0.04%
2019/06/11	4	72.33	4	72.38	72.80	0	251	0.00%
2019/06/10	10	71.85	4	72.00	72.30	6	251	2.38%
2019/06/06	1	71.00	6	71.03	71.00	-5	253	-1.97%
2019/06/05	5	72.84	5	72.52	72.10	0	256	0.00%
2019/06/04	4	72.80	3	72.23	72.10	1	262	0.38%
2019/06/03	3	72.20	3	72.50	72.60	0	265	0.00%
2019/05/31	4	73.20	4	73.30	73.30	0	265	0.00%
2019/05/30	7	71.94	0	0.00	72.40	7	266	2.63%
2019/05/29	7	70.87	0	0.00	71.30	7	267	2.61%
2019/05/28	1	70.80	3	70.73	70.80	-2	271	-0.74%
2019/05/27	17	71.66	4	71.20	71.30	13	273	4.75%
2019/05/24	5	72.26	0	0.00	72.10	5	281	1.77%
2019/05/23	5	71.86	5	72.10	72.50	0	284	0.00%
2019/05/22	12	73.65	1.2	73.35	73.00	10.8	288	3.75%
2019/05/21	11	71.45	0	0.00	72.50	11	293	3.75%
2019/05/20	2	71.25	0	0.00	71.10	2	302	0.66%
2019/05/17	0	0.00	18	72.83	72.50	-18	307	-5.85%
2019/05/16	8	73.89	2	73.80	73.90	6	312	1.92%
2019/05/15	5	74.50	8	74.15	74.20	-3	338	-0.89%
2019/05/14	0	0.00	1	73.40	73.20	-1	345	-0.29%
2019/05/13	11	76.19	3	73.90	73.70	8	346	2.31%
2019/05/09	2	79.65	3	79.27	79.30	-1	338	-0.30%
2019/05/08	26	80.57	0	0.00	79.20	26	336	7.72%
2019/05/07	2	84.90	0	0.00	84.50	2	324	0.62%
2019/05/06	8	85.10	10	85.08	85.10	-2	331	-0.60%
2019/05/02	5	86.80	0	0.00	86.80	5	348	1.43%
2019/04/30	8	86.40	0	0.00	86.40	8	356	2.25%
2019/04/29	10	87.21	0	0.00	86.00	10	366	2.73%
2019/04/25	1	88.40	0	0.00	89.00	1	393	0.25%
2019/04/19	0	0.00	7	88.94	89.30	-7	480	-1.46%
2019/04/18	4	88.40	3	89.80	88.10	1	488	0.20%
2019/04/16	7	88.09	0	0.00	88.00	7	493	1.42%
2019/04/11	0	0.00	2	90.10	88.80	-2	500	-0.40%
2019/04/09	0.1	90.10	19	90.25	90.10	-18.9	497	-3.80%
2019/04/08	4	89.33	0	0.00	89.60	4	494	0.81%
2019/04/02	0	0.00	1	89.90	89.90	-1	497	-0.20%
2019/04/01	15	87.20	0	0.00	87.30	15	493	3.04%
2019/03/29	0.2	86.40	0	0.00	86.40	0.2	493	0.04%
2019/03/28	1	85.10	0	0.00	85.00	1	498	0.20%
2019/03/27	2	86.70	0	0.00	86.50	2	499	0.40%
2019/03/26	3	87.40	0	0.00	87.60	3	502	0.60%
2019/03/20	1	88.90	0	0.00	89.10	1	591	0.17%
2019/03/14	1	90.00	0	0.00	90.00	1	620	0.16%
2019/03/11	0	0.00	1	91.80	91.60	-1	649	-0.15%
2019/03/04	1	94.70	0	0.00	94.70	1	705	0.14%
2019/02/27	0	0.00	1	95.40	96.00	-1	705	-0.14%
2019/02/26	1	96.80	12	96.92	96.60	-11	704	-1.56%
2019/02/22	0	0.00	1	95.40	95.40	-1	695	-0.14%
2019/02/20	0	0.00	2	94.75	94.60	-2	698	-0.29%
2019/02/19	2	96.80	0	0.00	95.80	2	696	0.29%
2019/02/18	0	0.00	1	95.40	94.70	-1	693	-0.14%
2019/02/15	1	94.80	0	0.00	93.40	1	688	0.15%
2019/02/14	11	95.29	2	95.15	95.20	9	685	1.31%
2019/02/13	1	91.30	0	0.00	91.60	1	674	0.15%
2019/01/28	1	92.60	0	0.00	90.60	1	672	0.15%
2019/01/22	1	91.50	0	0.00	90.20	1	652	0.15%
2019/01/16	1.2	93.09	1	92.10	93.10	0.2	622	0.02%
2019/01/15	0.2	90.00	2	90.55	90.00	-1.8	600	-0.30%
2019/01/14	1	88.50	0	0.00	87.90	1	580	0.17%
2019/01/11	0	0.00	1	88.70	87.20	-1	572	-0.17%
2019/01/07	1	81.00	0	0.00	82.70	1	539	0.19%
2019/01/03	1	80.90	0	0.00	80.80	1	553	0.18%
2018/12/22	0	0.00	2	86.50	86.00	-2	567	-0.35%
2018/12/21	1	83.60	0	0.00	86.50	1	566	0.18%
2018/12/20	1	83.00	0	0.00	83.10	1	558	0.18%
2018/12/18	1	86.90	1	87.50	86.50	0	552	0.00%
2018/12/17	3	89.37	3	89.53	88.20	0	546	0.00%
2018/12/14	0	0.00	10	89.00	87.50	-10	531	-1.88%
2018/12/13	1	90.20	3	88.93	88.00	-2	512	-0.39%
2018/12/12	1	83.00	0	0.00	84.90	1	459	0.22%
2018/12/11	0	0.00	1	80.00	80.00	-1	434	-0.23%
2018/12/10	1	77.50	1	78.20	78.20	0	434	0.00%
2018/12/07	1	81.50	0	0.00	81.90	1	428	0.23%
2018/12/05	0	0.00	1	81.20	81.60	-1	430	-0.23%
2018/12/04	10	82.00	2	83.30	82.80	8	443	1.80%
2018/12/03	0	0.00	2	76.80	79.00	-2	437	-0.46%
2018/11/30	1	73.10	0	0.00	73.10	1	423	0.24%
2018/11/29	0	0.00	1	76.00	75.10	-1	398	-0.25%
2018/11/28	1	74.10	0	0.00	74.50	1	393	0.25%
2018/11/26	1	71.50	0	0.00	71.10	1	394	0.25%
2018/11/20	0	0.00	1	72.30	72.40	-1	408	-0.25%
2018/11/19	1	74.30	0	0.00	72.90	1	418	0.24%
2018/11/13	1	73.30	0	0.00	73.30	1	428	0.23%
2018/11/12	1	74.40	0	0.00	74.00	1	433	0.23%
2018/11/01	1	79.30	1	79.70	79.50	0	512	0.00%
2018/10/31	3	77.80	3	77.97	79.00	0	509	0.00%
2018/10/30	0.1	75.50	4	75.30	75.50	-3.9	505	-0.77%
2018/10/29	0	0.00	6	73.82	73.50	-6	504	-1.19%
2018/10/26	0	0.00	5	73.44	72.80	-5	505	-0.99%
2018/10/25	1	73.50	0	0.00	73.10	1	511	0.20%
2018/10/23	2	78.45	2	77.65	77.20	0	502	0.00%
2018/10/19	1	80.00	0	0.00	80.10	1	493	0.20%
2018/10/12	2	80.45	1	80.50	80.00	1	490	0.20%
2018/10/11	1	77.60	0	0.00	78.20	1	484	0.21%
2018/10/05	0	0.00	1	90.00	87.90	-1	464	-0.22%
2018/10/04	0.1	93.80	0	0.00	92.90	0.1	453	0.02%
2018/10/02	1	95.40	0	0.00	94.80	1	446	0.22%
2018/10/01	1	94.70	1	95.50	95.40	0	442	0.00%
2018/09/26	0	0.00	1	94.90	94.70	-1	448	-0.22%
2018/09/20	10	96.10	0	0.00	95.20	10	439	2.28%
2018/09/19	0	0.00	1	96.70	96.60	-1	440	-0.23%
2018/09/18	2	96.70	0	0.00	96.50	2	441	0.45%
2018/09/17	5	97.84	0	0.00	98.00	5	440	1.14%
2018/09/14	0	0.00	1	98.20	98.20	-1	438	-0.23%
2018/09/12	0	0.00	3	97.47	94.90	-3	433	-0.69%
2018/09/11	1	95.00	4	96.45	96.50	-3	427	-0.70%
2018/09/10	8	95.80	0	0.00	93.00	8	419	1.91%
2018/09/07	2	101.55	4	99.63	100.00	-2	400	-0.50%
2018/09/05	2	105.50	2	106.00	105.50	0	378	0.00%
2018/09/03	1	108.50	0	0.00	107.00	1	370	0.27%
2018/08/30	1	110.00	0	0.00	108.50	1	378	0.26%
2018/08/29	6	111.83	0	0.00	111.00	6	373	1.60%
2018/08/28	2	111.50	2.1	112.12	111.50	-0.1	372	-0.03%
2018/08/22	0.1	123.50	0	0.00	122.50	0.1	340	0.01%
2018/08/17	0	0.00	6	119.33	119.00	-6	321	-1.86%
2018/08/15	3	118.00	3	115.50	117.00	0	304	0.00%
2018/08/14	3	117.00	0	0.00	117.00	3	297	1.01%
2018/08/13	4	121.63	2	120.25	120.00	2	287	0.70%
2018/08/10	2	129.00	1	125.00	125.50	1	273	0.37%
2018/08/02	1	138.50	1	136.00	136.50	0	197	0.00%
2018/08/01	1	136.50	0	0.00	139.00	1	199	0.50%
2018/07/23	1	133.50	1	132.50	133.00	0	194	0.00%
2018/07/18	0	0.00	20	134.65	134.50	-20	195	-10.23%
2018/07/17	0	0.00	1	136.00	136.50	-1	194	-0.51%
2018/07/16	0	0.00	6	135.08	136.00	-6	196	-3.05%
2018/07/12	0	0.00	1	134.00	134.50	-1	206	-0.48%
2018/07/09	1	132.50	0	0.00	132.50	1	236	0.42%
2018/07/06	1	131.50	1	129.50	130.00	0	240	0.00%
2018/07/04	5	134.90	0	0.00	132.50	5	240	2.08%
2018/07/03	2	138.50	1	137.50	136.00	1	241	0.41%
2018/07/02	0	0.00	1	140.00	139.00	-1	248	-0.40%
2018/06/29	1	137.50	0	0.00	138.50	1	258	0.39%
2018/06/28	7	137.21	3	138.50	136.50	4	258	1.55%
2018/06/27	10	139.00	0	0.00	138.50	10	257	3.89%
2018/06/26	1	140.50	1	140.50	140.00	0	256	0.00%
2018/06/22	1	141.50	0	0.00	142.00	1	261	0.38%
2018/06/19	1	142.00	0	0.00	142.00	1	265	0.38%
2018/06/15	1	142.00	1	144.00	143.00	0	268	0.00%
2018/06/14	4	143.13	0	0.00	142.00	4	268	1.49%
2018/06/11	5	143.30	0	0.00	143.50	5	277	1.80%
2018/06/07	0	0.00	23	147.37	148.50	-23	275	-8.35%
2018/06/06	2	144.25	0	0.00	144.00	2	264	0.76%
2018/06/05	1	143.50	0	0.00	143.50	1	265	0.38%
2018/06/04	0	0.00	1	144.00	144.50	-1	268	-0.37%
2018/06/01	2	144.50	3	143.50	143.50	-1	270	-0.37%
2018/05/31	2	143.50	2	144.50	144.50	0	270	0.00%
2018/05/30	0	0.00	1	141.50	143.00	-1	273	-0.37%
2018/05/24	1	143.00	0	0.00	142.50	1	282	0.35%
2018/05/22	1	143.50	1	143.00	143.00	0	301	0.00%
2018/05/11	1	141.50	1	141.00	141.00	0	343	0.00%
2018/05/02	1	140.00	1	140.00	139.50	0	338	0.00%
2018/04/30	1	138.50	0	0.00	139.50	1	338	0.30%
2018/04/27	1	140.00	0	0.00	141.50	1	335	0.30%
2018/04/26	11	141.73	0	0.00	140.50	11	333	3.30%
2018/04/25	8	143.69	1	144.00	144.00	7	330	2.12%
2018/04/24	3	146.50	0	0.00	145.00	3	332	0.90%
2018/04/23	4	149.00	2	149.00	149.00	2	327	0.61%
2018/04/19	7	149.71	0	0.00	148.50	7	328	2.13%
2018/04/16	0	0.00	10	154.00	155.00	-10	310	-3.22%
2018/04/13	0.1	150.00	0	0.00	150.00	0.1	308	0.03%
2018/04/12	0	0.00	3	148.00	149.00	-3	308	-0.97%
2018/04/11	0	0.00	2	146.00	146.00	-2	307	-0.65%
2018/04/03	0	0.00	1	149.00	148.50	-1	312	-0.32%
2018/04/02	1	146.00	1	147.50	148.00	0	306	0.00%
2018/03/30	1	143.50	0	0.00	142.50	1	299	0.33%
2018/03/29	0.1	143.50	0	0.00	143.50	0.1	299	0.03%
2018/03/27	4	144.63	2	144.00	144.00	2	301	0.66%
2018/03/26	1	142.50	0	0.00	143.50	1	301	0.33%
2018/03/19	4	143.38	1	144.50	144.50	3	308	0.97%
2018/03/13	1	144.50	0	0.00	144.00	1	315	0.32%
2018/02/09	5	132.50	5	138.00	138.00	0	320	0.00%
2018/02/07	0	0.00	5	145.50	144.00	-5	322	-1.55%
2018/02/06	10	143.50	0	0.00	141.00	10	329	3.03%
2018/02/02	0	0.00	2	152.00	151.00	-2	321	-0.62%
2018/01/23	0	0.00	5	156.50	156.50	-5	340	-1.47%
2018/01/19	1	157.00	0	0.00	156.00	1	349	0.29%
2018/01/18	1	158.00	0	0.00	157.00	1	353	0.28%
2018/01/17	1	157.50	0	0.00	157.00	1	359	0.28%
2018/01/15	2	157.50	0	0.00	157.50	2	364	0.55%
2018/01/12	0	0.00	5	156.50	155.50	-5	367	-1.36%
2018/01/05	5	152.50	0	0.00	153.50	5	380	1.31%
2018/01/04	2	154.00	0	0.00	152.50	2	396	0.50%