胡連 (6279)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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	1	161.00	0.2	160.00	160.50	0.8	857	0.09%
2024/05/15	0	160.00	0	0.00	160.00	0	872	0.00%
2024/05/14	0	0.00	2	159.50	158.50	-2	872	-0.23%
2024/05/13	3	158.17	0	0.00	158.50	3	873	0.34%
2024/05/10	0	0.00	4	161.38	160.50	-4	868	-0.46%
2024/05/09	1	156.00	0	0.00	156.50	1	844	0.12%
2024/05/08	2	153.75	1	154.00	156.00	1	842	0.12%
2024/05/03	0	0.00	1	155.00	155.50	-1	838	-0.12%
2024/04/30	7	156.21	5	157.00	155.50	2	840	0.24%
2024/04/25	1	152.00	0	0.00	152.00	1	838	0.12%
2024/04/22	2.1	147.98	0	0.00	150.00	2.1	851	0.25%
2024/04/19	1	146.00	0	0.00	148.50	1	846	0.12%
2024/04/17	1	151.00	0.2	150.50	152.00	0.8	836	0.09%
2024/04/16	0	0.00	1	150.00	149.50	-1	836	-0.12%
2024/04/15	0	0.00	1	154.50	154.00	-1	827	-0.12%
2024/04/12	0.1	156.50	0	0.00	154.50	0.1	821	0.01%
2024/04/11	0.1	158.50	0	0.00	157.00	0.1	814	0.01%
2024/04/10	1	160.50	0	0.00	160.50	1	801	0.12%
2024/04/09	4	160.38	4	160.88	160.50	0	798	0.00%
2024/04/08	1	164.00	0	0.00	164.50	1	779	0.13%
2024/04/03	0.3	170.00	0	0.00	169.50	0.3	771	0.04%
2024/04/02	1	170.00	1.1	172.09	169.00	-0.1	778	-0.01%
2024/04/01	0	0.00	1	170.00	170.00	-1	760	-0.13%
2024/03/28	0	0.00	2	165.50	165.50	-2	691	-0.29%
2024/03/27	0	0.00	1	161.50	163.00	-1	678	-0.15%
2024/03/26	1	161.50	2	164.50	161.00	-1	679	-0.15%
2024/03/25	3	162.67	0	0.00	161.50	3	670	0.45%
2024/03/22	0.1	165.00	1	164.00	163.00	-0.9	674	-0.13%
2024/03/21	1	162.50	0	0.00	163.00	1	673	0.15%
2024/03/20	0.1	162.00	0	0.00	161.50	0.1	674	0.01%
2024/03/19	1	162.50	3	163.00	163.00	-2	671	-0.30%
2024/03/18	0	0.00	1	166.50	166.00	-1	658	-0.15%
2024/03/15	2	164.00	1	164.50	163.00	1	655	0.15%
2024/03/14	1	165.00	0	0.00	164.50	1	654	0.15%
2024/03/12	1.1	161.63	1	164.00	167.00	0.1	606	0.01%
2024/03/06	2	169.00	3	169.33	169.50	-1	575	-0.17%
2024/03/05	0	0.00	0.3	167.33	167.50	-0.3	553	-0.05%
2024/02/29	1	170.00	2	168.25	167.50	-1	530	-0.19%
2024/02/27	0	0.00	1.2	159.20	159.50	-1.2	458	-0.25%
2024/02/26	0	0.00	0.1	158.00	157.50	-0.1	462	-0.02%
2024/02/23	1	157.00	0	0.00	156.50	1	463	0.22%
2024/02/22	0	0.00	3	159.50	159.00	-3	469	-0.64%
2024/02/20	2	157.75	0	0.00	157.00	2	470	0.43%
2024/02/16	0	0.00	2	157.25	159.00	-2	457	-0.44%
2024/02/15	0.1	153.50	0	0.00	154.50	0.1	442	0.03%
2024/02/05	0.2	150.30	0	0.00	150.50	0.2	443	0.04%
2024/01/24	0	0.00	0.3	154.00	154.00	-0.3	563	-0.04%
2024/01/22	1	153.00	0	0.00	153.00	1	596	0.17%
2024/01/09	1	155.50	0	0.00	154.50	1	633	0.16%
2024/01/04	1	157.00	0	0.00	157.00	1	628	0.16%
2023/12/15	1	156.50	0	0.00	155.50	1	842	0.12%
2023/12/14	1	154.50	0	0.00	156.00	1	842	0.12%
2023/12/06	1	156.50	0	0.00	156.50	1	884	0.11%
2023/12/04	1	159.00	0	0.00	158.50	1	909	0.11%
2023/11/30	2	160.50	0	0.00	160.50	2	910	0.22%
2023/11/29	0	0.00	1	160.50	161.00	-1	913	-0.11%
2023/11/27	0	0.00	13	160.12	158.50	-13	908	-1.43%
2023/11/22	3	158.00	3	158.00	158.50	0	896	0.00%
2023/11/21	1	157.50	0	0.00	157.50	1	894	0.11%
2023/11/17	0	0.00	1	157.50	157.00	-1	897	-0.11%
2023/11/16	0	0.00	2	157.00	157.00	-2	901	-0.22%
2023/11/10	1	158.00	4	156.50	156.00	-3	897	-0.33%
2023/11/09	1	157.00	1	156.98	157.50	0	888	0.00%
2023/11/08	0	0.00	1	157.00	156.50	-1	871	-0.11%
2023/11/07	3	153.00	3	154.17	152.00	0	858	0.00%
2023/11/06	2	152.50	2	150.50	152.50	0	855	0.00%
2023/11/03	0	147.50	0	0.00	148.00	0	865	0.00%
2023/11/02	1	147.00	0	0.00	147.00	1	903	0.11%
2023/11/01	0	0.00	2.2	141.55	142.00	-2.2	890	-0.25%
2023/10/31	3	139.83	0	0.00	138.00	3	895	0.34%
2023/10/30	2	142.75	0	0.00	142.50	2	901	0.22%
2023/10/27	1	149.50	0	0.00	147.00	1	906	0.11%
2023/10/26	0	0.00	3	152.50	151.50	-3	911	-0.33%
2023/10/25	0	0.00	10	153.15	153.50	-10	945	-1.06%
2023/10/20	1	150.00	0	0.00	149.50	1	1,007	0.10%
2023/10/19	1	151.00	0	0.00	153.00	1	1,021	0.10%
2023/10/18	1	151.50	0	0.00	152.00	1	1,035	0.10%
2023/10/11	1.2	151.33	0	0.00	151.00	1.2	1,081	0.11%
2023/10/06	0	0.00	1	156.50	158.00	-1	1,065	-0.09%
2023/10/05	9	163.22	8	160.13	158.00	1	1,054	0.10%
2023/10/04	3	154.50	5	157.20	158.00	-2	979	-0.20%
2023/10/02	1	151.00	3	152.33	153.50	-2	984	-0.20%
2023/09/18	1	149.50	0	0.00	149.50	1	1,220	0.08%
2023/09/15	1	148.50	0	0.00	149.50	1	1,271	0.08%
2023/09/13	1	153.00	2	152.50	153.50	-1	1,438	-0.07%
2023/09/05	5	146.50	3	147.00	147.50	2	2,088	0.10%
2023/09/04	1	146.50	1	146.50	146.50	0	2,091	0.00%
2023/08/29	0	0.00	1	138.50	140.00	-1	2,141	-0.05%
2023/08/28	4	139.00	0	0.00	137.50	4	2,160	0.19%
2023/08/23	1	141.50	0	0.00	141.50	1	2,187	0.05%
2023/08/18	2	145.50	0	0.00	145.00	2	2,189	0.09%
2023/08/17	1	146.50	0	0.00	148.50	1	2,195	0.05%
2023/08/15	0	0.00	0.7	143.50	147.00	-0.7	2,208	-0.03%
2023/08/14	0	0.00	2	143.25	143.50	-2	2,216	-0.09%
2023/08/11	1	147.00	0	0.00	147.00	1	2,211	0.05%
2023/08/09	3	147.17	0.1	147.50	147.00	2.9	2,195	0.13%
2023/08/08	1.1	151.52	0	0.00	150.00	1.1	2,175	0.05%
2023/08/07	0.1	156.50	0	0.00	156.50	0.1	2,140	0.00%
2023/08/04	0.1	155.00	0	0.00	155.50	0.1	2,147	0.00%
2023/08/02	2	156.00	0	0.00	153.00	2	2,161	0.09%
2023/08/01	1.5	159.33	0	0.00	158.00	1.5	2,141	0.07%
2023/07/31	0	160.00	2	158.75	158.00	-2	2,123	-0.09%
2023/07/28	2	159.50	0	0.00	158.50	2	2,109	0.09%
2023/07/27	0	0.00	1	157.50	158.50	-1	2,078	-0.05%
2023/07/26	1	154.50	0	0.00	154.50	1	2,048	0.05%
2023/07/25	0.1	157.00	0	0.00	155.50	0.1	2,037	0.00%
2023/07/24	2	151.00	2	152.00	153.00	0	2,022	0.00%
2023/07/21	2.2	154.55	1	154.00	155.00	1.2	2,011	0.06%
2023/07/20	1	157.50	5	157.50	158.50	-4	2,007	-0.20%
2023/07/19	1	156.50	0	0.00	156.50	1	1,990	0.05%
2023/07/18	5	161.50	0.5	161.86	160.50	4.5	1,993	0.23%
2023/07/17	0	0.00	0.4	164.50	163.50	-0.4	1,985	-0.02%
2023/07/14	0.1	165.00	1	165.00	164.50	-0.9	1,971	-0.05%
2023/07/13	0	0.00	1	163.00	162.00	-1	1,963	-0.05%
2023/07/12	1	162.00	0	0.00	161.00	1	1,955	0.05%
2023/07/11	1	162.50	2.4	162.79	162.50	-1.4	1,959	-0.07%
2023/07/10	0	0.00	1.1	161.59	161.50	-1.1	1,959	-0.06%
2023/07/07	4.7	161.77	1	160.00	160.50	3.7	1,987	0.18%
2023/07/06	0	0.00	1	171.00	167.50	-1	1,943	-0.05%
2023/07/05	2	169.25	1	169.00	168.50	1	1,926	0.05%
2023/07/04	6.1	168.51	3	167.50	167.00	3.1	1,906	0.16%
2023/07/03	2	169.75	2	170.50	169.00	0	1,845	0.00%
2023/06/30	1.1	167.48	0	0.00	166.50	1.1	1,822	0.06%
2023/06/29	0.1	167.00	0	0.00	167.00	0.1	1,815	0.01%
2023/06/28	2.1	164.98	2	163.50	164.00	0.1	1,814	0.01%
2023/06/27	9	167.94	8	165.25	165.00	1	1,834	0.06%
2023/06/26	3.1	167.99	4	167.25	167.00	-0.9	1,857	-0.05%
2023/06/21	1.1	170.52	6	170.25	169.50	-4.9	1,870	-0.26%
2023/06/20	4.1	167.68	1	169.00	167.50	3.1	1,874	0.17%
2023/06/19	5	172.20	7	172.64	175.50	-2	1,807	-0.11%
2023/06/16	7.1	167.92	2	169.50	167.00	5.1	1,705	0.30%
2023/06/15	1	170.96	1	169.50	171.00	0	1,657	0.00%
2023/06/14	3	176.67	3	174.00	172.50	0	1,612	0.00%
2023/06/13	6	170.92	10.1	173.13	174.00	-4.1	1,567	-0.26%
2023/06/12	2.1	167.50	8.3	167.79	167.00	-6.2	1,420	-0.44%
2023/06/09	8	158.25	20	160.50	161.00	-12	1,220	-0.98%
2023/06/08	0.1	149.50	0	0.00	148.50	0.1	1,064	0.01%
2023/06/06	0	148.00	0	0.00	147.50	0	1,110	0.00%
2023/06/05	0	150.00	1	151.00	149.50	-1	1,115	-0.09%
2023/06/02	2	150.50	2.1	151.00	149.50	-0.1	1,164	-0.01%
2023/06/01	2	149.25	0	0.00	148.00	2	1,149	0.17%
2023/05/31	0	0.00	5.2	147.50	146.50	-5.2	1,144	-0.45%
2023/05/30	0	0.00	2	147.25	147.00	-2	1,139	-0.18%
2023/05/29	0	0.00	1	145.00	146.00	-1	1,135	-0.09%
2023/05/26	1	145.00	0	0.00	143.00	1	1,131	0.09%
2023/05/25	1	144.00	0	0.00	144.00	1	1,131	0.09%
2023/05/24	1	144.50	0	0.00	143.50	1	1,141	0.09%
2023/05/23	6	145.33	0	0.00	144.00	6	1,150	0.52%
2023/05/19	1	143.50	2	144.50	142.00	-1	1,173	-0.09%
2023/05/17	0	0.00	1.4	140.63	140.50	-1.4	1,195	-0.11%
2023/05/12	1	140.50	0	0.00	141.00	1	1,225	0.08%
2023/05/10	1	142.50	1	142.50	142.00	0	1,263	0.00%
2023/05/09	0	0.00	2	142.50	141.50	-2	1,269	-0.16%
2023/05/04	0	0.00	1	139.00	138.50	-1	1,393	-0.07%
2023/05/03	0	0.00	1	139.00	138.50	-1	1,438	-0.07%
2023/04/25	3	136.67	1	139.00	133.00	2	1,547	0.13%
2023/04/24	10	139.00	0	0.00	139.00	10	1,532	0.65%
2023/04/19	2	143.75	0	0.00	143.00	2	1,556	0.13%
2023/04/18	0	0.00	1	145.00	145.00	-1	1,556	-0.06%
2023/04/13	2	146.25	0	147.50	145.00	2	1,577	0.12%
2023/04/12	12	147.21	4	146.63	147.50	8	1,598	0.50%
2023/04/11	2	144.50	1	144.00	144.50	1	1,602	0.06%
2023/04/10	1	142.50	0	0.00	142.50	1	1,632	0.06%
2023/04/07	0	144.00	0	0.00	144.00	0	1,632	0.00%
2023/04/06	1	142.00	0	0.00	142.50	1	1,627	0.06%
2023/03/31	4	142.51	2	145.00	142.50	2	1,642	0.12%
2023/03/30	3.2	142.06	7	143.00	142.00	-3.8	1,643	-0.23%
2023/03/29	0	0.00	2	143.00	143.50	-2	1,652	-0.12%
2023/03/28	2	142.50	1	141.00	141.50	1	1,664	0.06%
2023/03/27	7	143.86	0	0.00	144.00	7	1,639	0.43%
2023/03/24	0	0.00	1	147.50	148.00	-1	1,622	-0.06%
2023/03/23	1	140.00	1	145.00	146.00	0	1,631	0.00%
2023/03/21	1	148.50	0	0.00	146.50	1	1,698	0.06%
2023/03/17	0.3	147.00	1	147.00	146.00	-0.7	1,862	-0.04%
2023/03/16	4	143.75	2	144.50	143.50	2	1,878	0.11%
2023/03/14	1.1	146.95	0	0.00	145.00	1.1	1,903	0.06%
2023/03/13	2	148.00	2	147.25	148.00	0	1,932	0.00%
2023/03/10	4	150.75	2	149.25	149.50	2	1,985	0.10%
2023/03/09	3.1	155.50	0	0.00	154.00	3.1	1,996	0.15%
2023/03/08	3	157.33	0	0.00	157.50	3	2,003	0.15%
2023/03/07	0	0.00	8	159.13	159.00	-8	2,009	-0.40%
2023/03/06	0	0.00	2	156.00	155.50	-2	1,987	-0.10%
2023/03/02	1	154.00	0	0.00	154.50	1	2,041	0.05%
2023/03/01	4	153.13	2	153.25	153.50	2	2,072	0.10%
2023/02/24	1	153.00	1	157.00	153.50	0	2,105	0.00%
2023/02/23	0	0.00	1	155.50	156.50	-1	2,148	-0.05%
2023/02/22	1	155.50	0	0.00	155.00	1	2,276	0.04%
2023/02/17	2	157.00	0	0.00	156.50	2	2,516	0.08%
2023/02/15	3	155.67	3	156.67	155.50	0	2,749	0.00%
2023/02/14	0	0.00	2	156.50	155.00	-2	2,910	-0.07%
2023/02/13	4	155.25	2	155.00	155.00	2	2,964	0.07%
2023/02/10	4	155.88	1	158.50	154.50	3	2,979	0.10%
2023/02/09	0.1	158.97	1	160.50	158.00	-0.9	2,982	-0.03%
2023/02/08	1	158.00	0	0.00	158.50	1	2,972	0.03%
2023/02/07	1	159.00	1	158.50	158.50	0	2,968	0.00%
2023/02/06	3	158.00	5	160.60	158.00	-2	3,001	-0.07%
2023/02/03	4	161.00	6	162.25	160.50	-2	3,011	-0.07%
2023/02/02	1	155.00	2.3	156.74	157.00	-1.3	2,963	-0.04%
2023/02/01	0	0.00	0	156.00	156.00	0	2,941	0.00%
2023/01/31	2.1	155.17	2	155.76	154.50	0.1	2,923	0.00%
2023/01/30	0	0.00	10	149.05	150.00	-10	2,889	-0.35%
2023/01/17	1	143.00	0	0.00	143.50	1	2,881	0.03%
2023/01/16	1	142.00	1	141.00	142.00	0	2,897	0.00%
2023/01/13	0	0.00	1	143.50	141.50	-1	2,927	-0.03%
2023/01/11	1	143.00	0	0.00	143.00	1	2,997	0.03%
2023/01/10	6	145.33	1	145.50	143.00	5	3,038	0.16%
2023/01/09	5	143.70	0	0.00	144.00	5	3,079	0.16%
2023/01/05	1.2	142.75	3	142.67	142.00	-1.8	3,218	-0.06%
2023/01/04	1	144.50	0	0.00	142.00	1	3,259	0.03%
2023/01/03	1	143.50	0	0.00	144.50	1	3,316	0.03%
2022/12/30	3	145.33	4	144.50	144.50	-1	3,348	-0.03%
2022/12/29	1	138.50	1	138.50	140.50	0	3,394	0.00%
2022/12/28	1	144.00	3	143.50	142.50	-2	3,414	-0.06%
2022/12/26	1	148.00	1	149.50	147.50	0	3,520	0.00%
2022/12/22	1	148.50	6	149.17	152.00	-5	3,687	-0.14%
2022/12/21	6	147.33	0	0.00	145.50	6	3,799	0.16%
2022/12/20	2	147.75	0	0.00	147.50	2	3,881	0.05%
2022/12/19	2	155.75	0	0.00	154.00	2	3,924	0.05%
2022/12/16	4	158.00	0	0.00	157.50	4	4,009	0.10%
2022/12/15	0	0.00	4	163.38	161.50	-4	4,035	-0.10%
2022/12/14	6	163.25	4	165.50	161.50	2	4,039	0.05%
2022/12/13	2	160.50	1	161.00	161.50	1	4,078	0.02%
2022/12/12	5	160.80	8	162.76	161.50	-3	4,189	-0.07%
2022/12/09	3	157.16	2	162.00	157.50	1	4,154	0.02%
2022/12/08	0	0.00	2	156.50	158.00	-2	4,230	-0.05%
2022/12/07	2	154.00	1	156.00	152.00	1	4,336	0.02%
2022/12/06	3	159.50	1	159.50	157.50	2	4,560	0.04%
2022/12/05	3	160.83	5	162.20	161.00	-2	4,679	-0.04%
2022/12/02	1	159.50	8	159.69	160.50	-7	4,656	-0.15%
2022/12/01	8	157.56	3	156.67	156.00	5	4,606	0.11%
2022/11/29	2	153.50	0	0.00	153.50	2	4,573	0.04%
2022/11/28	1	156.00	1	156.00	156.00	0	4,577	0.00%
2022/11/25	1	155.00	2	155.50	154.00	-1	4,636	-0.02%
2022/11/24	1	156.00	2	156.75	154.00	-1	4,728	-0.02%
2022/11/23	1	153.50	0	0.00	153.50	1	4,720	0.02%
2022/11/22	4.3	150.94	0	0.00	152.50	4.3	4,731	0.09%
2022/11/21	1.3	152.10	0	0.00	152.00	1.3	4,754	0.03%
2022/11/18	3	156.33	5	156.20	155.00	-2	4,805	-0.04%
2022/11/17	1	154.99	23	151.96	153.50	-22	4,759	-0.46%
2022/11/16	1	143.50	0	0.00	145.50	1	4,683	0.02%
2022/11/15	11	142.59	6	142.67	143.00	5	4,668	0.11%
2022/11/14	8	142.50	6	144.17	145.00	2	4,653	0.04%
2022/11/11	16	148.81	2	149.50	143.00	14	4,581	0.31%
2022/11/10	16	157.25	6	164.08	149.50	10	4,423	0.23%
2022/11/09	6	159.17	2	161.00	156.50	4	4,272	0.09%
2022/11/08	13	156.54	14	157.50	157.00	-1	4,235	-0.02%
2022/11/07	5	155.00	4	157.13	155.00	1	4,268	0.02%
2022/11/04	1	155.50	0	0.00	155.50	1	4,440	0.02%
2022/11/03	1	154.00	1	154.50	155.00	0	4,460	0.00%
2022/11/02	8	152.31	7	154.14	154.50	1	4,608	0.02%
2022/11/01	1	148.50	3	150.50	152.00	-2	4,708	-0.04%
2022/10/31	0	0.00	4	145.75	146.00	-4	4,686	-0.09%
2022/10/28	3	141.50	1	145.00	140.50	2	4,707	0.04%
2022/10/27	1	140.50	2	143.50	146.00	-1	4,721	-0.02%
2022/10/25	1	142.00	0	0.00	142.50	1	4,700	0.02%
2022/10/24	2	147.75	2	151.25	147.00	0	4,710	0.00%
2022/10/21	3	147.67	0	0.00	147.00	3	4,803	0.06%
2022/10/20	0	0.00	1	152.00	151.00	-1	4,895	-0.02%
2022/10/19	0	0.00	0.1	155.50	153.50	-0.1	4,870	0.00%
2022/10/18	2	152.75	1	155.50	152.50	1	4,886	0.02%
2022/10/17	4	151.13	7	150.71	152.50	-3	4,892	-0.06%
2022/10/14	4.1	157.56	2	156.00	151.00	2.1	4,894	0.04%
2022/10/13	2	156.75	1	154.50	153.50	1	4,892	0.02%
2022/10/12	4	165.50	2	165.00	165.50	2	4,911	0.04%
2022/10/11	2	170.00	3.1	173.94	168.00	-1.1	5,023	-0.02%
2022/10/07	2	174.50	5	176.30	175.50	-3	5,098	-0.06%
2022/10/06	1	176.00	1.1	172.73	176.00	-0.1	5,171	0.00%
2022/10/05	1	169.00	0	173.00	169.00	1	5,316	0.02%
2022/10/04	4.1	175.36	2	173.00	173.50	2.1	5,496	0.04%
2022/10/03	0	0.00	3	168.83	171.00	-3	5,563	-0.05%
2022/09/30	4	163.50	0	0.00	166.50	4	5,865	0.07%
2022/09/29	1	168.00	7	170.00	168.00	-6	5,992	-0.10%
2022/09/28	4	166.75	1	164.00	159.50	3	5,920	0.05%
2022/09/27	0	167.00	0	0.00	165.50	0	5,818	0.00%
2022/09/26	2	169.25	3	171.67	166.00	-1	5,764	-0.02%
2022/09/23	5	180.20	2	174.25	173.00	3	5,737	0.05%
2022/09/22	2	181.50	5	181.90	181.00	-3	5,659	-0.05%
2022/09/21	1	175.50	2	177.50	178.00	-1	5,601	-0.02%
2022/09/20	9	178.83	8	179.50	178.00	1	5,585	0.02%
2022/09/19	8	177.13	9	176.06	179.50	-1	5,479	-0.02%
2022/09/16	5	171.20	4	172.25	172.50	1	5,348	0.02%
2022/09/15	7	176.50	4	176.75	172.00	3	5,335	0.06%
2022/09/14	5	179.20	4	178.75	181.50	1	5,220	0.02%
2022/09/13	10	173.31	7	176.07	177.00	3	5,125	0.06%
2022/09/12	6	164.50	8	165.25	167.00	-2	4,977	-0.04%
2022/09/08	5	159.70	3	157.50	158.00	2	4,894	0.04%
2022/09/07	0	0.00	5	154.20	158.00	-5	4,884	-0.10%
2022/09/06	1	153.00	2	154.50	155.00	-1	4,881	-0.02%
2022/09/05	2	158.00	2	158.50	156.50	0	4,868	0.00%
2022/09/02	1	161.00	2	162.25	159.00	-1	4,847	-0.02%
2022/09/01	10	162.60	6	162.92	160.00	4	4,838	0.08%
2022/08/31	6	164.50	5	164.60	166.00	1	4,761	0.02%
2022/08/30	1	156.00	2	158.75	160.50	-1	4,645	-0.02%
2022/08/29	3	154.67	6	156.17	157.00	-3	4,616	-0.06%
2022/08/26	3	158.83	2	160.75	157.50	1	4,581	0.02%
2022/08/25	3	161.67	3	159.50	162.00	0	4,551	0.00%
2022/08/24	6	156.92	2	155.00	154.00	4	4,485	0.09%
2022/08/23	6	148.83	14	152.43	153.50	-8	4,402	-0.18%
2022/08/22	16	151.34	13	150.58	148.50	3	4,371	0.07%
2022/08/19	1	153.50	9	153.67	154.50	-8	4,350	-0.18%
2022/08/18	1	145.50	3	148.50	148.50	-2	4,297	-0.05%
2022/08/17	1	145.50	0	0.00	146.00	1	4,302	0.02%
2022/08/16	2	147.00	4	147.38	146.50	-2	4,301	-0.05%
2022/08/15	1	146.00	1	148.00	148.00	0	4,279	0.00%
2022/08/12	0	0.00	2	146.50	148.00	-2	4,306	-0.05%
2022/08/11	14	150.68	6	153.67	145.50	8	4,257	0.19%
2022/08/10	0	0.00	1	160.00	157.00	-1	4,070	-0.02%
2022/08/09	5.4	161.75	4	165.13	160.00	1.4	4,052	0.03%
2022/08/08	8.3	162.68	6	162.58	163.50	2.3	3,884	0.06%
2022/08/05	0.1	154.50	1.1	153.17	155.00	-1	3,739	-0.03%
2022/08/04	1	151.00	1	151.50	151.00	0	3,714	0.00%
2022/08/03	2	150.25	1	150.00	149.50	1	3,674	0.03%
2022/08/02	2.2	151.64	2	152.00	154.00	0.2	3,640	0.00%
2022/08/01	1	150.50	1	152.50	152.50	0	3,604	0.00%
2022/07/29	1	154.00	7.3	151.78	151.50	-6.3	3,587	-0.17%
2022/07/28	3	151.33	5	151.80	149.50	-2	3,544	-0.06%
2022/07/27	8.1	157.31	5	154.89	156.50	3	3,435	0.09%
2022/07/26	1	148.00	0	0.00	147.00	1	3,316	0.03%
2022/07/25	1	151.00	2	149.50	151.00	-1	3,297	-0.03%
2022/07/22	1	147.50	0	0.00	145.50	1	3,239	0.03%
2022/07/21	2	148.00	1	148.50	149.00	1	3,191	0.03%
2022/07/20	1	151.50	6	150.00	150.50	-5	3,130	-0.16%
2022/07/19	3	146.33	0	0.00	146.00	3	3,039	0.10%
2022/07/18	6	146.66	7	144.58	151.00	-1	2,947	-0.03%
2022/07/15	20	150.10	16	149.81	148.00	4	2,779	0.14%
2022/07/14	4	153.25	5	154.80	156.50	-1	2,634	-0.04%
2022/07/13	12	155.00	14	156.32	153.50	-2	2,511	-0.08%
2022/07/12	8	151.94	9	151.33	151.00	-1	2,290	-0.04%
2022/07/11	9	149.83	9	151.06	150.00	0	2,051	0.00%
2022/07/08	28	147.00	31	148.34	147.00	-3	1,886	-0.16%
2022/07/07	0	139.50	7.1	135.49	141.00	-7	1,525	-0.46%
2022/07/06	3	125.67	4	127.75	128.50	-1	1,323	-0.08%
2022/07/05	3	126.67	2	126.00	126.50	1	1,293	0.08%
2022/07/04	2	127.00	3	129.33	128.50	-1	1,267	-0.08%
2022/07/01	1	125.53	1	130.50	125.00	0	1,241	0.00%
2022/06/30	2	125.00	0	0.00	126.00	2	1,203	0.17%
2022/06/29	1	128.50	1	130.00	130.00	0	1,187	0.00%
2022/06/28	1	130.50	1	130.50	130.50	0	1,196	0.00%
2022/06/27	0	132.00	0	0.00	132.50	0	1,231	0.00%
2022/06/24	0	0.00	1	130.00	130.00	-1	1,232	-0.08%
2022/06/22	0	0.00	1	128.50	127.00	-1	1,138	-0.09%
2022/06/21	3	122.00	4	121.63	125.50	-1	1,112	-0.09%
2022/06/20	7	125.79	4	122.88	121.50	3	1,071	0.28%
2022/06/17	1	133.00	4	133.25	134.50	-3	961	-0.31%
2022/06/16	1	132.50	1	128.00	128.00	0	894	0.00%
2022/06/15	1	131.00	1	132.00	131.00	0	875	0.00%
2022/06/13	1	128.00	1	129.00	128.50	0	855	0.00%
2022/06/09	0	130.00	3	129.50	130.50	-3	832	-0.36%
2022/06/07	2	128.25	2	127.75	127.00	0	803	0.00%
2022/06/06	1	126.50	0	0.00	125.50	1	793	0.13%
2022/06/02	2	130.50	1	132.00	131.00	1	790	0.13%
2022/06/01	0	0.00	1	129.50	129.50	-1	765	-0.13%
2022/05/30	3	126.00	2	126.50	127.00	1	711	0.14%
2022/05/27	0	0.00	4	125.63	125.00	-4	694	-0.58%
2022/05/26	1	120.50	1	122.00	121.50	0	648	0.00%
2022/05/25	2	121.25	3	122.17	120.50	-1	636	-0.16%
2022/05/24	3	118.33	2	120.25	117.50	1	608	0.16%
2022/05/23	0	0.00	1	118.00	117.50	-1	593	-0.17%
2022/05/20	3	119.50	1	119.00	117.00	2	585	0.34%
2022/05/17	0	0.00	1	113.50	113.50	-1	519	-0.19%
2022/05/10	2	102.00	1	102.50	103.00	1	510	0.20%
2022/05/06	1	105.50	0	0.00	106.00	1	506	0.20%
2022/04/22	0	0.00	1	112.50	112.50	-1	507	-0.20%
2022/04/21	0	0.00	1	115.50	114.50	-1	516	-0.19%
2022/04/20	1	114.50	1	115.00	115.00	0	532	0.00%
2022/04/19	1	113.50	0	0.00	113.50	1	536	0.19%
2022/04/12	1	118.50	0	0.00	116.50	1	606	0.16%
2022/04/11	1	119.50	0	0.00	117.00	1	605	0.17%
2022/04/08	1	121.50	0	0.00	121.50	1	604	0.17%
2022/03/31	0	0.00	1.2	126.33	123.50	-1.2	707	-0.17%
2022/03/30	2	127.00	0	0.00	128.50	2	704	0.28%
2022/03/29	0.2	124.00	0	0.00	125.00	0.2	676	0.03%
2022/03/16	1	114.00	1	115.00	112.00	0	834	0.00%
2022/02/22	1	123.50	0	0.00	123.50	1	965	0.10%
2022/02/18	1	124.50	0	0.00	125.50	1	993	0.10%
2022/01/26	0	0.00	2	123.50	124.00	-2	1,320	-0.15%
2022/01/21	0	0.00	0.4	127.50	126.00	-0.4	1,395	-0.03%
2022/01/17	0	0.00	3	130.83	131.50	-3	1,588	-0.19%
2022/01/14	1	128.50	3	129.67	130.00	-2	1,598	-0.13%
2022/01/13	2	133.75	0	132.00	131.00	2	1,599	0.12%
2022/01/12	1	135.01	1	136.00	135.50	0	1,620	0.00%
2022/01/11	5	139.80	1	137.50	136.00	4	1,656	0.24%
2022/01/06	1	139.50	0	0.00	140.50	1	1,622	0.06%
2022/01/05	0	0.00	1	141.00	142.50	-1	1,609	-0.06%
2022/01/04	1	140.50	4	141.50	140.50	-3	1,600	-0.19%
2021/12/30	1	139.00	1	141.50	140.00	0	1,592	0.00%
2021/12/29	0	0.00	1	141.00	141.00	-1	1,589	-0.06%
2021/12/28	2	141.25	2	141.50	140.50	0	1,578	0.00%
2021/12/27	1	141.50	4	142.38	142.50	-3	1,527	-0.20%
2021/12/24	1	139.00	1	140.50	138.00	0	1,461	0.00%
2021/12/23	1	139.50	0	0.00	137.50	1	1,444	0.07%
2021/12/22	0	0.00	3	140.50	140.00	-3	1,422	-0.21%
2021/12/21	1	140.00	0	0.00	140.00	1	1,415	0.07%
2021/12/15	0	0.00	1	135.00	133.00	-1	1,378	-0.07%
2021/12/14	2	133.50	0	0.00	134.00	2	1,371	0.15%
2021/12/10	0	0.00	1	135.50	135.50	-1	1,348	-0.07%
2021/12/09	3	134.17	0	0.00	134.50	3	1,345	0.22%
2021/12/08	0	0.00	2	135.75	137.00	-2	1,335	-0.15%
2021/12/07	1	131.50	1	132.00	132.00	0	1,310	0.00%
2021/12/06	0.4	130.00	0	0.00	129.00	0.4	1,314	0.03%
2021/12/02	1	133.50	0	0.00	131.00	1	1,313	0.08%
2021/11/30	2	134.25	1	136.50	134.00	1	1,310	0.08%
2021/11/29	0	0.00	2	126.00	129.50	-2	1,282	-0.16%
2021/11/26	1	126.50	1	126.00	126.00	0	1,269	0.00%
2021/11/23	1	133.00	0	0.00	129.50	1	1,253	0.08%
2021/11/18	1	134.50	2	135.00	134.50	-1	1,247	-0.08%
2021/11/17	0	0.00	2	136.00	136.00	-2	1,240	-0.16%
2021/11/16	3	139.17	2	140.00	138.50	1	1,219	0.08%
2021/11/12	21	140.67	22.1	142.33	136.50	-1.1	1,154	-0.09%
2021/11/11	3	135.17	1	135.50	134.00	2	1,063	0.19%
2021/11/10	3.1	134.50	4	132.25	135.00	-0.9	1,032	-0.09%
2021/11/09	2	128.75	2	129.50	128.00	0	997	0.00%
2021/11/08	1	125.50	0	0.00	126.00	1	988	0.10%
2021/11/05	1	132.50	2	130.00	132.00	-1	969	-0.10%
2021/11/04	2	130.00	1	130.50	128.50	1	961	0.10%
2021/11/03	1	124.50	2	127.25	128.00	-1	961	-0.10%
2021/11/02	3	132.83	0.1	132.50	128.50	2.9	943	0.31%
2021/11/01	1	132.50	3	134.17	134.00	-2	912	-0.22%
2021/10/29	8.1	135.55	9	133.78	134.00	-0.9	893	-0.10%
2021/10/28	1	133.00	5	137.00	132.50	-4	871	-0.46%
2021/10/27	4	133.25	5	134.60	135.00	-1	841	-0.12%
2021/10/26	8	134.50	1	130.00	129.00	7	816	0.86%
2021/10/25	0	0.00	4	130.25	131.00	-4	762	-0.52%
2021/10/22	2	122.25	1	122.00	122.00	1	734	0.14%
2021/10/21	1	120.50	1	122.00	121.50	0	748	0.00%
2021/10/20	5	123.60	4	122.75	123.00	1	756	0.13%
2021/10/19	0	0.00	2	113.25	121.00	-2	752	-0.27%
2021/10/18	2	110.50	2	112.00	111.00	0	738	0.00%
2021/10/15	3	109.50	3	109.83	110.00	0	757	0.00%
2021/10/08	1	111.00	1	112.50	112.00	0	842	0.00%
2021/10/06	0	0.00	0.1	108.00	108.00	-0.1	933	-0.01%
2021/10/05	2	110.50	3	110.33	110.50	-1	1,020	-0.10%
2021/10/04	1	110.50	1	114.00	110.00	0	1,077	0.00%
2021/10/01	1	111.00	0	0.00	111.50	1	1,159	0.09%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/27	2	122.75	0	0.00	120.00	2	1,461	0.14%
2021/09/24	2	124.50	6	125.83	125.00	-4	1,497	-0.27%
2021/09/23	4	124.50	4	124.63	124.50	0	1,555	0.00%
2021/09/22	0	0.00	2	112.00	117.00	-2	1,543	-0.13%
2021/09/10	1	115.00	0	0.00	115.00	1	1,997	0.05%
2021/09/08	0	110.50	0	0.00	109.00	0	2,000	0.00%
2021/09/06	1	116.00	0	0.00	115.00	1	1,993	0.05%
2021/09/03	0	118.25	0	0.00	117.00	0	1,992	0.00%
2021/09/02	2	119.75	2	121.00	118.50	0	1,992	0.00%
2021/09/01	1	118.50	1	119.00	119.50	0	1,999	0.00%
2021/08/27	1	120.00	1	121.50	119.50	0	2,001	0.00%
2021/08/26	1	120.50	0	0.00	119.50	1	1,998	0.05%
2021/08/25	1	120.50	2	120.00	120.00	-1	1,997	-0.05%
2021/08/24	2	122.25	0	0.00	121.00	2	1,990	0.10%
2021/08/23	0	0.00	1	120.50	121.50	-1	1,985	-0.05%
2021/08/19	1	118.00	0	0.00	117.00	1	1,980	0.05%
2021/08/18	1	119.50	1	118.50	120.00	0	1,976	0.00%
2021/08/16	0	0.00	0.3	122.00	120.50	-0.3	1,968	-0.01%
2021/08/13	1.1	121.59	1	121.50	120.50	0.1	1,955	0.01%
2021/08/12	1	127.00	1	127.50	127.00	0	1,944	0.00%
2021/08/11	1	125.52	0	0.00	125.50	1	1,943	0.05%
2021/08/10	1	126.52	1	128.50	129.00	0	1,941	0.00%
2021/08/09	1	131.51	0	0.00	130.00	1	1,941	0.05%
2021/08/06	0	0.00	1	135.00	135.50	-1	1,940	-0.05%
2021/08/05	1	136.00	0	0.00	135.00	1	1,946	0.05%
2021/08/02	1	139.00	0	0.00	138.00	1	1,988	0.05%
2021/07/30	1.1	140.00	1	137.50	135.50	0.1	1,985	0.00%
2021/07/29	3	140.00	3	138.33	140.00	0	1,979	0.00%
2021/07/27	2.1	142.10	0.5	142.00	140.00	1.6	1,954	0.08%
2021/07/26	3	146.00	3	148.00	146.50	0	1,948	0.00%
2021/07/23	2.1	146.21	1	146.00	145.00	1.1	1,932	0.06%
2021/07/22	4	146.50	6	146.17	146.00	-2	1,905	-0.10%
2021/07/21	0	0.00	1	144.99	142.00	-1	1,877	-0.05%
2021/07/19	3	145.67	0	0.00	145.00	3	1,834	0.16%
2021/07/16	3	146.17	5	146.90	146.50	-2	1,824	-0.11%
2021/07/15	1	144.50	8	144.19	144.50	-7	1,806	-0.39%
2021/07/14	2	143.25	2	144.00	142.00	0	1,785	0.00%
2021/07/13	11	143.77	1	142.00	141.00	10	1,760	0.57%
2021/07/12	6	147.17	6	148.75	150.00	0	1,699	0.00%
2021/07/09	3	141.83	9	143.33	144.50	-6	1,611	-0.37%
2021/07/08	15	147.30	15	142.33	141.50	0	1,566	0.00%
2021/07/07	1	142.50	3	143.17	144.00	-2	1,485	-0.13%
2021/07/06	4.2	141.22	0	0.00	139.00	4.2	1,430	0.29%
2021/07/05	6	139.75	4	140.00	144.00	2	1,413	0.14%
2021/07/02	2	133.50	9	134.67	139.00	-7	1,304	-0.54%
2021/07/01	1	133.44	1	135.50	129.50	0	1,255	0.00%
2021/06/30	6.1	134.10	2	133.50	134.00	4.1	1,249	0.33%
2021/06/29	2	130.50	2	132.00	134.00	0	1,209	0.00%
2021/06/28	12	132.08	9	132.83	131.50	3	1,178	0.25%
2021/06/25	5.1	129.39	4	130.38	129.00	1.1	1,177	0.09%
2021/06/24	5.1	127.08	12	128.53	126.50	-7	1,197	-0.58%
2021/06/23	9	124.49	2	124.75	127.50	7	1,063	0.66%
2021/06/22	3	117.50	0	0.00	116.00	3	935	0.32%
2021/06/21	1	113.50	0	0.00	112.50	1	909	0.11%
2021/06/18	1	112.50	1	113.00	111.00	0	906	0.00%
2021/06/17	0	0.00	1	110.00	112.50	-1	904	-0.11%
2021/06/15	0	0.00	1	110.00	110.50	-1	931	-0.11%
2021/06/09	1	109.50	0	0.00	109.00	1	955	0.10%
2021/06/01	0	0.00	1	108.00	107.50	-1	975	-0.10%
2021/05/28	0	0.00	2	103.50	104.00	-2	983	-0.20%
2021/05/27	2	102.25	0	0.00	102.00	2	993	0.20%
2021/05/25	1	103.00	1	104.00	102.00	0	1,010	0.00%
2021/05/24	0	0.00	1	101.00	103.00	-1	1,029	-0.10%
2021/05/21	1	99.70	1	99.80	99.50	0	1,057	0.00%
2021/05/19	2	98.85	0	0.00	98.60	2	1,094	0.18%
2021/05/18	0	0.00	2	96.95	97.90	-2	1,110	-0.18%
2021/05/17	1	92.60	0	0.00	92.20	1	1,123	0.09%
2021/05/14	2	104.50	0	0.00	99.30	2	1,119	0.18%
2021/05/13	2	102.50	7	103.36	103.50	-5	1,118	-0.45%
2021/05/12	1	105.00	2	106.75	106.50	-1	1,129	-0.09%
2021/05/11	1	108.00	0	0.00	106.00	1	1,120	0.09%
2021/05/10	1	109.50	1	109.00	109.00	0	1,129	0.00%
2021/05/07	0	0.00	2	102.00	106.00	-2	1,189	-0.17%
2021/05/06	0	0.00	1	101.00	100.50	-1	1,260	-0.08%
2021/04/27	0	0.00	1	114.00	113.50	-1	1,790	-0.06%
2021/04/22	0	0.00	2	114.50	113.50	-2	2,565	-0.08%
2021/04/21	0	0.00	1	114.00	116.50	-1	2,587	-0.04%
2021/04/16	1	115.50	0	0.00	116.00	1	2,639	0.04%
2021/04/12	1	117.00	0	0.00	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	0	0.00	2	121.75	122.00	-2	3,034	-0.07%
2021/04/07	1	120.50	0	0.00	122.00	1	3,036	0.03%
2021/04/06	1	120.50	4	122.50	122.50	-3	3,050	-0.10%
2021/04/01	2	121.75	1	122.50	120.00	1	3,025	0.03%
2021/03/31	0	0.00	3	119.33	119.00	-3	3,000	-0.10%
2021/03/30	3	124.00	10	120.30	121.00	-7	2,995	-0.23%
2021/03/29	3	119.50	7	120.07	122.50	-4	2,945	-0.14%
2021/03/25	1	114.00	0	0.00	111.00	1	2,895	0.03%
2021/03/22	0	0.00	1	115.00	115.00	-1	2,951	-0.03%
2021/03/17	0	0.00	3	116.17	114.50	-3	3,091	-0.10%
2021/03/10	1	110.50	0	0.00	111.00	1	3,470	0.03%
2021/03/09	1	106.00	2	108.00	108.00	-1	3,537	-0.03%
2021/03/08	1	109.00	0	0.00	109.00	1	3,594	0.03%
2021/03/04	0	0.00	1	113.00	112.00	-1	4,034	-0.02%
2021/03/03	0	0.00	0.1	112.50	114.00	-0.1	4,286	0.00%
2021/03/02	1	115.00	0	0.00	112.00	1	4,683	0.02%
2021/02/24	1	120.00	1	120.50	115.00	0	4,916	0.00%
2021/02/17	0.1	115.13	3	114.50	114.50	-2.9	4,996	-0.06%
2021/02/05	1	112.00	0	0.00	111.50	1	5,052	0.02%
2021/02/03	3	113.00	0	0.00	112.50	3	5,550	0.05%
2021/02/02	2	112.25	2	112.75	112.50	0	5,659	0.00%
2021/02/01	2	111.50	0	0.00	111.00	2	5,646	0.04%
2021/01/29	5	115.90	3	113.67	113.50	2	5,620	0.04%
2021/01/28	2	119.75	3	120.00	119.00	-1	5,549	-0.02%
2021/01/27	14	120.89	16	121.72	120.00	-2	5,475	-0.04%
2021/01/26	14	118.32	16	118.66	116.50	-2	5,304	-0.04%
2021/01/22	1	114.00	0	0.00	115.50	1	5,148	0.02%
2021/01/21	6	115.33	14	113.36	114.50	-8	5,114	-0.16%
2021/01/20	24	116.54	15	117.27	115.00	9	5,043	0.18%
2021/01/19	52	129.94	37.1	131.61	125.00	14.9	4,890	0.30%
2021/01/18	2	124.75	13	126.15	127.50	-11	4,405	-0.25%
2021/01/15	9	117.28	11	116.50	116.00	-2	4,220	-0.05%
2021/01/14	1.5	111.00	0	0.00	112.50	1.5	4,110	0.04%
2021/01/13	0	0.00	1	113.50	113.00	-1	4,082	-0.02%
2021/01/12	1	111.51	0	0.00	111.50	1	4,079	0.02%
2021/01/11	2.5	117.40	0	0.00	114.50	2.5	4,055	0.06%
2021/01/08	15	120.40	4	124.08	116.50	11	4,027	0.27%
2021/01/07	0	0.00	4	115.50	118.00	-4	3,864	-0.10%
2021/01/06	1	111.00	1	115.00	110.00	0	3,801	0.00%
2021/01/05	0	0.00	1	119.00	115.00	-1	3,763	-0.03%
2021/01/04	2	117.25	16	117.50	120.00	-14	3,717	-0.38%
2020/12/31	2	113.25	2	113.75	114.00	0	3,632	0.00%
2020/12/30	1	113.50	1	112.50	111.50	0	3,637	0.00%
2020/12/29	1	114.50	4	113.75	113.50	-3	3,627	-0.08%
2020/12/28	0	0.00	1	112.00	111.50	-1	3,661	-0.03%
2020/12/25	1	110.00	0	0.00	110.50	1	3,696	0.03%
2020/12/24	1	109.00	2	108.75	109.00	-1	3,690	-0.03%
2020/12/23	0	0.00	2	108.00	108.50	-2	3,676	-0.05%
2020/12/22	1	108.50	1	109.00	104.50	0	3,662	0.00%
2020/12/21	3	102.67	3	104.33	107.00	0	3,635	0.00%
2020/12/18	1	112.50	1	112.50	108.00	0	3,595	0.00%
2020/12/16	3	112.00	5	111.80	112.50	-2	3,551	-0.06%
2020/12/15	6	113.33	5	114.20	109.00	1	3,524	0.03%
2020/12/11	7	114.00	9	114.83	111.00	-2	3,427	-0.06%
2020/12/10	3	114.67	4.1	113.56	112.00	-1.1	3,340	-0.03%
2020/12/09	4	112.88	0	0.00	112.50	4	3,276	0.12%
2020/12/08	28	115.93	34	113.96	112.50	-6	3,241	-0.19%
2020/12/07	21.1	116.55	24	116.98	116.00	-2.9	3,144	-0.09%
2020/12/04	2	111.00	36	112.03	112.50	-34	2,970	-1.14%
2020/12/03	6	114.00	16	114.16	112.00	-10	2,911	-0.34%
2020/12/02	9	114.89	7.1	115.72	116.50	1.9	2,837	0.07%
2020/12/01	38	115.86	22	117.55	114.50	16	2,768	0.58%
2020/11/30	23	117.63	5	117.91	113.00	18	2,552	0.70%
2020/11/27	14	113.15	14.1	114.45	119.50	0	2,310	0.00%
2020/11/26	57	109.19	38	110.91	109.00	19	2,053	0.93%
2020/11/25	7.1	103.28	7	104.14	105.50	0.1	1,645	0.01%
2020/11/24	1	96.00	0	0.00	96.00	1	1,440	0.07%
2020/11/20	0	0.00	0	97.65	98.50	0	1,380	0.00%
2020/11/18	1	95.60	0	0.00	95.40	1	1,308	0.08%
2020/11/17	2	95.05	0	0.00	96.30	2	1,279	0.16%
2020/11/16	1	96.70	7	97.30	96.60	-6	1,250	-0.48%
2020/11/13	3	97.77	0	0.00	97.50	3	1,200	0.25%
2020/11/12	25	103.55	8.1	100.45	97.30	17	1,129	1.50%
2020/11/11	6	97.52	3	96.11	100.50	3	863	0.34%
2020/11/10	6	87.75	8	91.05	91.70	-2	617	-0.32%
2020/11/09	1	82.70	0	0.00	83.40	1	487	0.21%
2020/10/28	0	0.00	1	81.50	80.00	-1	496	-0.20%
2020/10/26	0	0.00	1	82.50	82.50	-1	497	-0.20%
2020/10/23	0	0.00	1	83.10	83.30	-1	500	-0.20%
2020/10/21	0	0.00	1	84.00	83.60	-1	509	-0.20%
2020/10/19	2	83.80	0	0.00	84.20	2	501	0.40%
2020/10/14	2	86.05	0	0.00	83.50	2	502	0.40%
2020/10/07	0	0.00	1	83.20	84.60	-1	464	-0.22%
2020/10/06	1	82.30	0	0.00	82.30	1	447	0.22%
2020/10/05	3	82.43	6	81.43	82.70	-3	441	-0.68%
2020/09/30	0	0.00	1	78.50	80.00	-1	377	-0.27%
2020/09/28	0	0.00	0	74.50	74.50	0	325	-0.01%
2020/09/04	0	0.00	1	73.70	73.60	-1	493	-0.20%
2020/08/28	1	74.80	0	0.00	74.80	1	679	0.15%
2020/08/27	1	75.30	1	73.60	73.70	0	694	0.00%
2020/08/26	1	74.20	2	74.30	74.50	-1	700	-0.14%
2020/08/11	1	74.10	0	0.00	73.90	1	906	0.11%
2020/07/28	0	0.00	1	72.30	72.00	-1	1,234	-0.08%
2020/07/23	1	78.60	1	79.40	78.60	0	1,252	0.00%
2020/07/21	1	77.90	0	0.00	77.90	1	1,245	0.08%
2020/07/20	0	0.00	2	78.00	77.90	-2	1,238	-0.16%
2020/07/14	1	84.60	0	0.00	82.60	1	1,246	0.08%
2020/06/17	2	88.75	2	88.90	88.00	0	1,297	0.00%
2020/06/08	2	93.60	0	0.00	91.90	2	1,228	0.16%
2020/06/04	1	87.80	2	89.20	87.90	-1	1,125	-0.09%
2020/06/03	4	86.10	3	86.40	85.80	1	1,091	0.09%
2020/06/01	4	84.75	4	85.10	85.60	0	1,071	0.00%
2020/05/29	0	0.00	1	82.30	82.70	-1	1,065	-0.09%
2020/05/28	2	85.60	2	83.50	83.10	0	1,068	0.00%
2020/05/26	0	0.00	2	85.80	85.10	-2	1,062	-0.19%
2020/05/22	1	87.50	0	0.00	86.80	1	1,041	0.10%
2020/05/21	2	89.15	4	89.95	88.90	-2	1,026	-0.19%
2020/05/20	5	86.88	3	87.10	87.00	2	950	0.21%
2020/05/15	2	84.75	2	83.15	83.80	0	881	0.00%
2020/05/13	7	88.19	6	88.93	86.00	1	823	0.12%
2020/05/12	5	84.24	4	84.80	86.40	1	711	0.14%
2020/04/29	0	0.00	1	70.50	71.00	-1	601	-0.17%
2020/04/28	2	68.40	1	68.40	69.10	1	607	0.16%
2020/04/21	1	66.10	0	0.00	64.60	1	700	0.14%
2020/04/15	0	0.00	1	69.60	69.10	-1	779	-0.13%
2020/04/13	2	69.60	1	69.30	68.00	1	797	0.13%
2020/04/10	0	0.00	3	66.00	68.30	-3	776	-0.39%
2020/04/09	2	63.95	0	0.00	63.10	2	774	0.26%
2020/04/08	1	62.60	2	64.25	67.10	-1	759	-0.13%
2020/04/01	4	58.98	0	0.00	59.00	4	777	0.51%
2020/03/31	0	0.00	1	60.80	60.20	-1	779	-0.13%
2020/03/30	1	58.40	0	0.00	59.10	1	779	0.13%
2020/03/27	2	60.10	0	0.00	59.50	2	783	0.26%
2020/03/26	0	0.00	1	60.20	61.00	-1	781	-0.13%
2020/03/24	0	0.00	1	57.50	57.30	-1	790	-0.13%
2020/03/12	0	0.00	6	70.58	70.00	-6	778	-0.77%
2020/03/09	1	76.60	0	0.00	76.10	1	756	0.13%
2020/03/04	6	81.70	0	0.00	81.10	6	748	0.80%
2020/03/02	0	0.00	2	79.00	78.50	-2	730	-0.27%
2020/02/27	1	80.20	0	0.00	80.40	1	723	0.14%
2020/02/26	1	85.40	0	0.00	84.20	1	713	0.14%
2020/02/13	0	0.00	1	91.00	91.40	-1	690	-0.14%
2020/02/04	0.5	94.00	0	0.00	92.10	0.5	634	0.08%
2020/01/31	1	90.60	1	93.20	93.60	0	607	0.00%
2020/01/30	1	90.60	0	0.00	90.20	1	583	0.17%
2020/01/20	1	99.60	0	0.00	99.70	1	558	0.18%
2020/01/17	0	0.00	2	98.60	97.70	-2	550	-0.36%
2020/01/16	2	99.80	0	0.00	99.20	2	542	0.37%
2020/01/15	0.5	98.90	0	0.00	98.70	0.5	505	0.10%
2020/01/14	1	100.50	1	96.80	97.40	0	485	0.00%
2020/01/13	0	0.00	1	93.60	93.60	-1	406	-0.25%
2020/01/06	0	0.00	1	90.30	90.30	-1	335	-0.30%
2020/01/02	1	91.20	0	0.00	90.70	1	299	0.33%
2019/12/31	0	0.00	8	90.00	89.60	-8	282	-2.83%
2019/12/19	0	0.00	1	84.80	84.20	-1	203	-0.49%
2019/12/17	0	0.00	3	81.23	82.70	-3	184	-1.62%
2019/12/12	0	0.00	1	77.00	76.90	-1	152	-0.65%
2019/12/10	0	0.00	1	76.60	76.10	-1	151	-0.66%
2019/12/09	0	0.00	1	77.40	76.50	-1	152	-0.66%
2019/11/21	1	74.20	0	0.00	74.80	1	175	0.57%
2019/11/20	1	74.40	0	0.00	74.40	1	176	0.57%
2019/11/18	0	0.00	1	75.80	75.70	-1	186	-0.54%
2019/11/11	0	0.00	2	75.90	75.70	-2	184	-1.09%
2019/11/07	1	76.00	0	0.00	75.80	1	181	0.55%
2019/11/06	1	75.60	1	76.60	75.50	0	179	0.00%
2019/11/05	0	0.00	2	76.35	76.50	-2	178	-1.12%
2019/11/01	2	74.50	0	0.00	74.40	2	176	1.14%
2019/10/24	4	76.25	1	76.20	76.20	3	176	1.70%
2019/10/23	1	76.40	1	76.20	75.10	0	175	0.00%
2019/10/14	0	0.00	1	72.50	72.30	-1	163	-0.61%
2019/10/03	1	72.40	0	0.00	72.40	1	174	0.57%
2019/09/26	0	0.00	1	74.00	74.10	-1	192	-0.52%
2019/09/24	1	75.30	0	0.00	75.30	1	206	0.48%
2019/09/17	1	73.60	0	0.00	73.30	1	204	0.49%
2019/09/09	1	74.10	1	73.40	74.00	0	208	0.00%
2019/08/29	1	71.30	0	0.00	71.30	1	222	0.45%
2019/08/22	0	0.00	1	76.00	76.10	-1	203	-0.49%
2019/08/20	0	0.00	1	74.60	75.00	-1	195	-0.51%
2019/08/19	1	74.10	0	0.00	74.10	1	194	0.51%
2019/08/06	1	73.60	0	0.00	75.10	1	207	0.48%
2019/08/02	1	77.00	0	0.00	76.70	1	219	0.46%
2019/07/25	1	78.70	0	0.00	79.20	1	246	0.41%
2019/07/22	7	77.93	0	0.00	78.00	7	246	2.84%
2019/07/18	0	0.00	1	77.50	77.00	-1	246	-0.41%
2019/07/11	1	78.50	0	0.00	78.30	1	251	0.40%
2019/07/08	0	0.00	1	79.30	79.70	-1	246	-0.41%
2019/07/03	2	80.60	1	79.70	80.00	1	251	0.40%
2019/05/31	1	73.10	0	0.00	73.30	1	265	0.38%
2019/05/21	1	71.30	0	0.00	72.50	1	293	0.34%
2019/05/13	1	74.50	0	0.00	73.70	1	346	0.29%
2019/05/08	1	80.70	0	0.00	79.20	1	336	0.30%
2019/05/06	1	85.70	0	0.00	85.10	1	331	0.30%
2019/04/22	1	90.50	0	0.00	90.50	1	458	0.22%
2019/04/15	0	0.00	20	88.01	88.00	-20	494	-4.05%
2019/04/02	0	0.00	1	87.90	89.90	-1	497	-0.20%
2019/03/28	1	85.30	0	0.00	85.00	1	498	0.20%
2019/03/21	20	90.10	0	0.00	90.30	20	538	3.71%
2019/03/08	1	90.10	3	90.20	89.60	-2	667	-0.30%
2019/02/15	0	0.00	1	93.40	93.40	-1	688	-0.15%
2019/02/14	1	94.10	1	94.00	95.20	0	685	0.00%
2019/01/30	1	89.40	0	0.00	89.40	1	662	0.15%
2019/01/24	0	0.00	1	92.60	92.60	-1	662	-0.15%
2019/01/23	0	0.00	2	90.60	91.70	-2	654	-0.31%
2019/01/21	1	89.30	0	0.00	91.30	1	648	0.15%
2019/01/18	0	0.00	1	90.30	90.10	-1	641	-0.16%
2019/01/16	1	92.50	0	0.00	93.10	1	622	0.16%
2019/01/15	1	89.50	1	91.80	90.00	0	600	0.00%
2019/01/14	0	0.00	5	88.30	87.90	-5	580	-0.86%
2019/01/11	5	87.50	1	88.30	87.20	4	572	0.70%
2019/01/10	0	0.00	1	84.10	86.00	-1	547	-0.18%
2018/12/24	1	84.60	0	0.00	84.70	1	567	0.18%
2018/12/22	0	0.00	1	87.40	86.00	-1	567	-0.18%
2018/12/20	1	83.00	0	0.00	83.10	1	558	0.18%
2018/12/19	1	86.50	0	0.00	84.50	1	555	0.18%
2018/12/17	1	87.90	1	89.50	88.20	0	546	0.00%
2018/12/13	0	0.00	2	86.70	88.00	-2	512	-0.39%
2018/12/05	0	0.00	25	81.17	81.60	-25	430	-5.81%
2018/12/04	26	82.52	1	83.40	82.80	25	443	5.64%
2018/12/03	0	0.00	1	78.90	79.00	-1	437	-0.23%
2018/11/12	0	0.00	1	74.00	74.00	-1	433	-0.23%
2018/11/05	1	82.50	1	85.00	83.00	0	483	0.00%
2018/10/25	1	73.80	0	0.00	73.10	1	511	0.20%
2018/10/24	1	76.90	0	0.00	76.70	1	507	0.20%
2018/10/09	1	86.90	1	85.20	85.10	0	470	0.00%
2018/10/05	1	88.00	0	0.00	87.90	1	464	0.22%
2018/09/13	0	0.00	1	95.90	95.70	-1	433	-0.23%
2018/09/12	1	97.20	0	0.00	94.90	1	433	0.23%
2018/09/10	1	94.80	0	0.00	93.00	1	419	0.24%
2018/09/05	1	106.00	0	0.00	105.50	1	378	0.26%
2018/09/04	1	106.50	0	0.00	106.00	1	370	0.27%
2018/08/27	1	110.00	0	0.00	111.50	1	371	0.27%
2018/08/10	2	126.75	0	0.00	125.50	2	273	0.73%
2018/08/01	1	139.00	1	139.00	139.00	0	199	0.00%
2018/07/12	0	0.00	2	132.50	134.50	-2	206	-0.97%
2018/06/20	1	142.00	0	0.00	142.00	1	265	0.38%
2018/05/31	0	0.00	1	144.50	144.50	-1	270	-0.37%
2018/05/18	0	0.00	1	141.00	141.00	-1	311	-0.32%
2018/05/15	2	140.75	0	0.00	141.00	2	329	0.61%
2018/05/10	0	0.00	3	143.00	141.00	-3	341	-0.88%
2018/05/09	1	146.50	0	0.00	143.00	1	337	0.30%
2018/05/08	2	143.00	0	0.00	143.50	2	333	0.60%
2018/04/24	0	0.00	1	145.50	145.00	-1	332	-0.30%
2018/04/20	1	150.50	0	0.00	148.50	1	329	0.30%
2018/04/19	1	150.00	1	149.00	148.50	0	328	0.00%
2018/04/16	0	0.00	1	155.00	155.00	-1	310	-0.32%
2018/04/02	1	146.50	0	0.00	148.00	1	306	0.33%
2018/02/06	1	145.00	6	144.00	141.00	-5	329	-1.52%
2018/02/02	1	151.50	0	0.00	151.00	1	321	0.31%
2018/01/31	4	152.75	0	0.00	152.00	4	331	1.21%
2018/01/26	0	0.00	1	153.50	156.00	-1	334	-0.30%
2018/01/15	1	158.00	0	0.00	157.50	1	364	0.27%
2018/01/10	3	157.00	0	0.00	157.00	3	378	0.79%
2018/01/09	7	157.00	0	0.00	157.00	7	382	1.83%
2018/01/02	1	154.50	0	0.00	154.00	1	402	0.25%