美時 (1795)-合庫-新竹券商分點個股進出

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

美時

(1795)

可現股當沖

股價
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/05/03	2	309.50	0	0.00	307.50	2	6,634	0.03%
2024/05/02	1	317.00	0	0.00	317.00	1	6,602	0.02%
2024/04/30	1	323.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	0	0.00	1	329.00	329.00	-1	6,734	-0.01%
2024/04/26	0	0.00	1	315.00	314.50	-1	6,767	-0.01%
2024/04/25	3.1	312.16	1	320.50	312.00	2.1	6,784	0.03%
2024/04/24	2	318.75	2	318.00	320.50	0	6,811	0.00%
2024/04/23	2	321.25	1	322.00	320.50	1	6,878	0.01%
2024/04/22	2.1	316.81	1	314.00	313.00	1.1	7,002	0.02%
2024/04/19	1.2	322.33	2	314.75	311.50	-0.8	7,220	-0.01%
2024/04/18	7	327.64	6.2	323.04	321.00	0.9	7,168	0.01%
2024/04/17	3	335.00	1	332.50	333.50	2	7,175	0.03%
2024/04/16	2	335.00	2.6	332.23	334.00	-0.6	7,140	-0.01%
2024/04/15	2.4	338.34	2	336.25	332.50	0.4	7,006	0.01%
2024/04/12	3	341.17	4	339.00	342.00	-1	7,026	-0.01%
2024/04/11	2.5	329.94	4	327.50	325.00	-1.5	6,982	-0.02%
2024/04/10	4.1	325.77	5	327.90	326.50	-0.9	6,910	-0.01%
2024/04/09	2	327.00	2	326.50	323.00	0	6,861	0.00%
2024/04/08	2.1	330.48	2	330.50	325.00	0.1	6,869	0.00%
2024/04/03	1	312.50	2	319.50	317.50	-1	6,735	-0.01%
2024/04/02	2	309.00	2	307.75	310.50	0	6,597	0.00%
2024/04/01	3	311.50	1	312.50	308.00	2	6,573	0.03%
2024/03/29	1	305.00	0	0.00	304.00	1	6,465	0.02%
2024/03/27	2	312.75	8	312.25	310.00	-6	6,315	-0.10%
2024/03/26	1	295.00	1.1	293.00	293.00	-0.1	5,985	0.00%
2024/03/25	2	300.00	3	301.17	294.50	-1	5,987	-0.02%
2024/03/22	1	278.50	3	284.00	288.50	-2	5,788	-0.03%
2024/03/21	0	0.00	1	274.50	274.50	-1	5,766	-0.02%
2024/03/20	1	274.00	3	277.50	276.50	-2	5,825	-0.03%
2024/03/18	1	270.00	0	0.00	271.00	1	5,894	0.02%
2024/03/15	1	267.50	1	270.50	271.50	0	5,928	0.00%
2024/03/14	0	0.00	2	272.75	270.00	-2	5,896	-0.03%
2024/03/13	1	266.00	1	271.00	266.50	0	5,939	0.00%
2024/03/12	0	0.00	1	274.50	274.00	-1	6,023	-0.02%
2024/03/11	2	272.75	0	0.00	273.50	2	6,070	0.03%
2024/03/08	2	279.50	1	276.50	275.00	1	6,246	0.02%
2024/03/07	1	281.50	1	286.00	284.00	0	6,386	0.00%
2024/03/06	2	291.00	1	289.50	289.00	1	6,581	0.02%
2024/03/05	0	0.00	2	296.00	294.50	-2	6,582	-0.03%
2024/03/04	3	290.83	0	0.00	291.50	3	6,550	0.05%
2024/03/01	0	0.00	1	290.00	289.50	-1	6,606	-0.02%
2024/02/29	1	289.50	2	290.49	289.50	-1	6,850	-0.01%
2024/02/27	1	298.97	10.1	296.40	296.00	-9	6,802	-0.13%
2024/02/26	2	292.98	4	293.50	293.50	-2	6,616	-0.03%
2024/02/22	0	0.00	0	275.50	273.00	0	6,523	0.00%
2024/02/21	0	0.00	6	276.50	276.50	-6	6,639	-0.09%
2024/02/20	0	277.50	0	0.00	275.50	0	6,686	0.00%
2024/02/19	1	280.50	0	0.00	275.00	1	6,836	0.01%
2024/02/16	0	0.00	0	276.50	277.00	0	6,991	0.00%
2024/02/15	0	0.00	7.1	272.31	273.00	-7.1	7,030	-0.10%
2024/02/02	1	272.50	0	274.50	274.50	1	7,221	0.01%
2024/02/01	8	283.00	1	282.54	282.00	7	7,231	0.10%
2024/01/31	1	273.76	2	278.25	279.50	-1	7,211	-0.01%
2024/01/30	1	272.00	0	0.00	271.00	1	7,270	0.01%
2024/01/29	6	276.00	0	0.00	277.00	6	7,243	0.08%
2024/01/25	0	0.00	0	275.50	274.50	0	7,375	0.00%
2024/01/24	0	280.00	1	278.50	278.00	-1	7,471	-0.01%
2024/01/23	1.2	273.79	0.1	276.24	276.50	1.1	7,556	0.01%
2024/01/22	1.1	283.41	0.2	284.50	282.50	1	7,586	0.01%
2024/01/19	1	286.50	3	286.83	288.50	-2	7,813	-0.03%
2024/01/18	0	0.00	1	284.00	288.50	-1	7,923	-0.01%
2024/01/17	7.1	294.17	6.6	292.36	288.50	0.5	8,052	0.01%
2024/01/16	2	296.50	1.2	299.20	303.00	0.9	8,078	0.01%
2024/01/15	4	291.30	4	296.25	296.50	0	7,934	0.00%
2024/01/12	1.2	284.42	4	284.75	282.50	-2.8	7,715	-0.04%
2024/01/11	3	283.00	1.1	281.61	281.50	1.9	7,746	0.03%
2024/01/10	2.1	287.95	0	0.00	290.00	2.1	7,653	0.03%
2024/01/09	1	286.00	1	285.50	288.00	0	7,613	0.00%
2024/01/08	2.4	286.37	2	283.75	284.50	0.4	7,572	0.00%
2024/01/05	1	280.50	0	0.00	285.00	1	7,456	0.01%
2024/01/03	2	275.50	2	277.50	270.50	0	7,252	0.00%
2023/12/29	0	0.00	1	268.00	272.00	-1	7,086	-0.01%
2023/12/28	1	266.00	0	0.00	264.00	1	7,011	0.01%
2023/12/26	0	0.00	1	264.00	264.00	-1	6,955	-0.01%
2023/12/25	1	260.04	0	0.00	260.00	1	6,955	0.01%
2023/12/19	0	0.00	1	274.00	273.50	-1	6,779	-0.01%
2023/12/18	2	276.00	2	273.50	272.50	0	6,815	0.00%
2023/12/15	1.1	273.37	3.2	272.84	274.00	-2.1	6,831	-0.03%
2023/12/14	2	270.25	0.1	267.50	268.50	1.9	6,792	0.03%
2023/12/13	0.1	267.00	7	269.29	264.50	-6.9	6,764	-0.10%
2023/12/12	0	0.00	1	277.00	274.00	-1	6,707	-0.01%
2023/12/11	1	273.00	0	0.00	274.50	1	6,653	0.02%
2023/12/07	2	276.75	2	275.50	274.00	0	6,627	0.00%
2023/12/06	2	272.00	1	272.00	270.00	1	6,521	0.02%
2023/12/05	3	274.83	2	274.75	272.00	1	6,487	0.02%
2023/12/04	1	269.50	3	278.33	277.00	-2	6,286	-0.03%
2023/12/01	2.2	268.41	2	270.75	267.50	0.2	6,085	0.00%
2023/11/29	0	0.00	1.1	260.45	261.00	-1.1	5,805	-0.02%
2023/11/28	1	256.50	1	257.00	258.00	0	5,753	0.00%
2023/11/27	1	254.00	21	255.67	257.00	-20	5,706	-0.35%
2023/11/24	21	253.81	3	248.00	250.00	18	5,466	0.33%
2023/11/22	0	0.00	0.2	250.50	245.50	-0.2	5,363	0.00%
2023/11/21	1	250.50	0	0.00	248.00	1	5,328	0.02%
2023/11/20	2	256.00	4.1	255.85	251.50	-2.1	5,321	-0.04%
2023/11/17	3	253.17	2	254.25	254.00	1	5,218	0.02%
2023/11/16	5	255.10	6	254.42	253.00	-1	5,168	-0.02%
2023/11/15	8	248.19	1	251.00	252.00	7	5,061	0.14%
2023/11/14	0.1	230.00	2	237.75	238.50	-2	4,929	-0.04%
2023/11/13	2.1	234.05	0	0.00	233.00	2.1	4,992	0.04%
2023/11/08	0	0.00	1	242.00	242.00	-1	5,433	-0.02%
2023/11/07	2	251.25	18	251.06	243.50	-16	5,584	-0.29%
2023/11/06	17	247.85	0	0.00	247.00	17	5,726	0.30%
2023/11/03	0.2	249.50	0.4	248.50	244.50	-0.2	5,828	0.00%
2023/11/02	1	246.50	1.3	246.23	248.50	-0.3	5,801	-0.01%
2023/11/01	2	254.25	2	252.25	251.00	0	5,757	0.00%
2023/10/31	0.2	249.75	5	253.50	252.00	-4.8	5,689	-0.08%
2023/10/30	1.1	253.60	0	0.00	252.00	1.1	5,730	0.02%
2023/10/27	8.1	248.67	9.6	249.47	254.00	-1.6	5,619	-0.03%
2023/10/26	1	242.50	1.1	240.33	236.00	-0.1	5,359	0.00%
2023/10/25	10.1	243.99	11.2	239.97	240.00	-1.1	5,272	-0.02%
2023/10/24	2.4	227.78	5	231.00	230.00	-2.6	5,133	-0.05%
2023/10/23	0	0.00	1	212.50	215.00	-1	5,129	-0.02%
2023/10/20	0	0.00	1	209.50	208.50	-1	5,254	-0.02%
2023/10/19	2	214.25	1	210.50	218.00	1	5,417	0.02%
2023/10/18	0	0.00	1	210.50	210.50	-1	5,566	-0.02%
2023/10/17	0	0.00	0.3	218.50	217.00	-0.3	5,735	-0.01%
2023/10/16	0.2	221.75	0	0.00	220.50	0.2	5,918	0.00%
2023/10/13	5.2	229.00	0	0.00	227.50	5.2	5,982	0.09%
2023/10/12	0.1	232.00	0.1	230.00	232.50	0.1	6,058	0.00%
2023/10/11	0.1	234.00	0	0.00	232.00	0.1	6,183	0.00%
2023/10/06	0	0.00	0.1	238.50	238.00	-0.1	6,303	0.00%
2023/09/28	0.2	238.74	0	0.00	238.50	0.2	6,825	0.00%
2023/09/27	0.1	235.68	0	0.00	237.00	0.1	6,999	0.00%
2023/09/25	2	240.00	3.3	238.89	239.50	-1.3	7,529	-0.02%
2023/09/22	0.2	232.75	0	0.00	234.00	0.2	7,696	0.00%
2023/09/21	1.1	233.82	0.1	232.00	233.50	1	7,937	0.01%
2023/09/20	5.3	243.29	2.3	240.46	237.50	3	8,128	0.04%
2023/09/19	1	251.50	0.1	250.00	249.50	0.9	8,256	0.01%
2023/09/18	2	247.00	0	0.00	246.50	2	8,281	0.02%
2023/09/15	2	246.50	0	0.00	246.50	2	8,385	0.02%
2023/09/14	4	245.50	0	0.00	246.50	4	8,414	0.05%
2023/09/13	2	242.50	0	0.00	242.50	2	8,469	0.02%
2023/09/12	2.2	244.41	0	0.00	240.00	2.2	8,595	0.03%
2023/09/11	2	248.25	2	246.50	246.00	0	8,647	0.00%
2023/09/05	1	255.00	0	0.00	250.00	1	8,860	0.01%
2023/09/04	1	257.50	1	255.50	256.00	0	8,916	0.00%
2023/09/01	1	257.50	1	258.50	258.50	0	8,964	0.00%
2023/08/31	0	256.00	1	254.50	253.50	-1	9,023	-0.01%
2023/08/29	2	251.50	0	0.00	252.00	2	9,210	0.02%
2023/08/25	2.2	251.57	2	249.25	248.00	0.2	9,287	0.00%
2023/08/24	1	253.50	1	251.50	249.50	0	9,305	0.00%
2023/08/23	0	0.00	1	250.50	249.50	-1	9,304	-0.01%
2023/08/22	2	255.25	0	0.00	255.00	2	9,425	0.02%
2023/08/18	0.1	263.50	3	255.17	254.00	-2.9	9,590	-0.03%
2023/08/17	1.1	261.91	2	259.75	259.50	-0.9	9,709	-0.01%
2023/08/16	3	269.50	2	272.25	268.00	1	9,745	0.01%
2023/08/15	2	266.25	5.3	263.90	263.50	-3.3	10,042	-0.03%
2023/08/14	10	249.00	2.3	253.15	250.00	7.7	10,398	0.07%
2023/08/11	5.2	274.16	4	279.75	269.00	1.2	10,493	0.01%
2023/08/10	3	291.00	1	297.00	286.00	2	10,356	0.02%
2023/08/09	1	290.72	0	0.00	292.00	1	10,287	0.01%
2023/08/07	0	0.00	0.2	289.50	285.50	-0.2	10,717	0.00%
2023/08/04	3	285.50	3	287.50	289.50	0	10,779	0.00%
2023/08/02	1	287.50	1	300.04	285.50	0	10,840	0.00%
2023/07/27	1	293.00	0	0.00	291.50	1	11,155	0.01%
2023/07/26	1	292.00	0	0.00	291.00	1	11,327	0.01%
2023/07/25	0	0.00	1	297.50	301.00	-1	11,201	-0.01%
2023/07/24	1.1	304.73	4	299.00	302.00	-2.9	11,079	-0.03%
2023/07/21	2	293.50	2	298.00	291.00	0	10,941	0.00%
2023/07/20	4.1	292.34	2	286.00	287.00	2.1	10,868	0.02%
2023/07/19	3	292.33	2	296.75	292.00	1	10,780	0.01%
2023/07/17	0	0.00	2	285.50	288.50	-2	10,907	-0.02%
2023/07/13	2	281.50	1	280.00	280.00	1	10,846	0.01%
2023/07/12	3	289.50	1	292.50	290.00	2	10,748	0.02%
2023/07/06	1.5	295.27	1	290.00	290.00	0.5	10,550	0.00%
2023/07/05	3	304.00	3	302.67	294.50	0	10,508	0.00%
2023/07/04	0.5	301.60	0.1	303.00	297.00	0.4	10,684	0.00%
2023/07/03	4.2	300.31	1	302.50	299.00	3.2	10,815	0.03%
2023/06/30	1.1	344.73	0.1	337.00	325.50	1	10,553	0.01%
2023/06/29	2	338.00	3	341.33	338.50	-1	10,581	-0.01%
2023/06/28	5.1	331.96	3	333.83	333.50	2.1	10,466	0.02%
2023/06/27	4	321.13	5	321.00	329.00	-1	10,336	-0.01%
2023/06/26	2	308.75	2	309.25	311.50	0	10,210	0.00%
2023/06/21	1	313.00	1	314.00	308.00	0	10,262	0.00%
2023/06/20	2	323.75	3	324.50	320.00	-1	10,186	-0.01%
2023/06/19	2	323.75	0	0.00	324.00	2	10,176	0.02%
2023/06/16	1	332.00	1	322.00	323.00	0	10,180	0.00%
2023/06/15	3	323.83	2	322.50	330.00	1	10,090	0.01%
2023/06/14	1.1	322.21	2	320.25	314.00	-1	10,005	-0.01%
2023/06/13	1	312.00	1	314.50	311.50	0	10,016	0.00%
2023/06/12	1	316.00	1	314.00	314.00	0	10,106	0.00%
2023/06/09	1	317.00	1	315.50	319.00	0	10,155	0.00%
2023/06/08	0	0.00	1	316.50	311.00	-1	10,193	-0.01%
2023/06/07	1	320.00	0	0.00	322.00	1	10,291	0.01%
2023/06/05	2.2	333.40	1	337.00	315.50	1.2	10,443	0.01%
2023/06/02	1.1	323.86	0	0.00	320.50	1.1	10,354	0.01%
2023/05/31	3	331.50	3	332.33	327.00	0	10,410	0.00%
2023/05/30	0	0.00	1	330.50	328.50	-1	10,438	-0.01%
2023/05/29	1	332.00	0	0.00	330.50	1	10,451	0.01%
2023/05/26	1	329.00	2	328.25	327.00	-1	10,501	-0.01%
2023/05/24	2	330.25	0	0.00	334.50	2	10,597	0.02%
2023/05/23	4	337.38	3	338.33	342.00	1	10,554	0.01%
2023/05/22	1	341.00	3	333.17	332.00	-2	10,623	-0.02%
2023/05/19	4.2	341.95	8	338.25	343.50	-3.8	10,942	-0.03%
2023/05/18	1	327.00	1	330.00	339.00	0	10,548	0.00%
2023/05/17	1	304.00	0	0.00	308.50	1	10,167	0.01%
2023/05/15	0	0.00	1	287.00	275.50	-1	10,505	-0.01%
2023/05/12	7	291.79	7	291.64	289.00	0	10,560	0.00%
2023/05/11	7	291.79	7	291.64	283.50	0	10,608	0.00%
2023/05/09	0	0.00	2	282.50	279.00	-2	11,202	-0.02%
2023/05/05	3	281.17	1	279.00	281.50	2	11,577	0.02%
2023/05/04	0	0.00	1	279.00	279.00	-1	11,585	-0.01%
2023/05/02	1	271.50	1.3	276.77	278.00	-0.3	11,293	0.00%
2023/04/25	1	255.00	1	254.00	254.50	0	11,533	0.00%
2023/04/21	0.1	256.50	0	0.00	250.00	0.1	11,703	0.00%
2023/04/20	4	269.39	6	270.83	265.00	-2	11,657	-0.02%
2023/04/19	1	267.00	0	0.00	269.00	1	11,532	0.01%
2023/04/17	1	264.00	2	262.75	262.00	-1	11,531	-0.01%
2023/04/13	0	0.00	1	274.00	267.00	-1	11,820	-0.01%
2023/04/10	2	276.75	0	0.00	265.50	2	12,365	0.02%
2023/04/07	7	273.79	6	273.92	273.00	1	12,493	0.01%
2023/04/06	0	0.00	5	264.00	269.50	-5	12,364	-0.04%
2023/03/31	5	251.70	0	0.00	251.00	5	12,223	0.04%
2023/03/30	1	263.00	1	257.00	257.50	0	12,342	0.00%
2023/03/28	2.2	252.35	3	248.33	246.00	-0.8	12,297	-0.01%
2023/03/27	7	252.93	6	253.58	252.00	1	12,263	0.01%
2023/03/24	1	250.00	0	0.00	252.50	1	12,406	0.01%
2023/03/23	1	245.00	1	243.50	244.00	0	12,539	0.00%
2023/03/20	0.2	249.33	0	0.00	248.50	0.2	12,412	0.00%
2023/03/17	0.1	246.50	0.1	248.00	247.50	-0.1	12,389	0.00%
2023/03/16	0.1	247.00	0	0.00	245.50	0.1	12,333	0.00%
2023/03/15	1	256.50	1	255.00	254.50	0	12,230	0.00%
2023/03/14	0.1	252.50	0	0.00	248.00	0.1	12,164	0.00%
2023/03/13	1.1	250.12	0	0.00	250.00	1.1	12,117	0.01%
2023/03/10	0.1	261.00	0	0.00	255.00	0.1	12,041	0.00%
2023/03/08	2.1	277.94	2	272.25	271.50	0.1	11,878	0.00%
2023/03/07	0.1	281.50	0	0.00	277.50	0.1	11,702	0.00%
2023/03/03	0.1	281.50	0	0.00	278.50	0.1	13,111	0.00%
2023/03/02	5	285.00	5.1	285.09	283.50	-0.1	13,927	0.00%
2023/02/24	0.1	278.50	0	0.00	281.00	0.1	15,311	0.00%
2023/02/23	0	0.00	0	283.00	285.00	0	15,679	0.00%
2023/02/22	2.1	285.61	2	286.25	276.50	0.1	16,351	0.00%
2023/02/21	2.1	284.54	0	0.00	287.00	2.1	16,517	0.01%
2023/02/20	3.4	291.79	3	284.50	284.50	0.4	16,869	0.00%
2023/02/17	1	296.50	3.3	294.32	294.50	-2.3	16,801	-0.01%
2023/02/16	3	276.50	1	279.00	284.00	2	16,713	0.01%
2023/02/15	3.1	271.98	0	0.00	272.50	3.1	17,036	0.02%
2023/02/14	0.1	271.00	3	272.17	267.50	-3	17,159	-0.02%
2023/02/13	6	283.75	6	285.00	277.50	0	16,933	0.00%
2023/02/10	5	279.90	4	280.38	277.50	1	16,509	0.01%
2023/02/09	2.1	276.05	2	275.50	276.00	0.1	16,298	0.00%
2023/02/08	3.1	284.48	3	284.50	284.00	0.1	16,106	0.00%
2023/02/07	11	280.77	10	280.15	281.00	1	15,899	0.01%
2023/02/06	5	261.30	5	265.90	273.50	0	15,267	0.00%
2023/02/03	1	254.50	2	255.00	249.00	-1	14,987	-0.01%
2023/02/01	2	240.25	1.1	237.91	237.50	0.9	14,915	0.01%
2023/01/31	0.1	235.50	1	238.00	238.00	-1	15,027	-0.01%
2023/01/30	3.1	247.18	0.3	246.00	237.50	2.8	15,090	0.02%
2023/01/17	6.1	245.89	6	245.08	243.50	0.1	15,139	0.00%
2023/01/16	5	235.80	6	240.92	244.00	-1	15,033	-0.01%
2023/01/13	0.1	231.00	0	0.00	230.00	0.1	14,972	0.00%
2023/01/12	1.1	229.26	1	230.50	230.50	0.1	15,079	0.00%
2023/01/11	1	241.00	1	247.50	240.50	0	15,022	0.00%
2023/01/10	2	244.00	1	250.00	244.00	1	15,027	0.01%
2023/01/09	5	251.00	6	250.33	249.00	-1	15,190	-0.01%
2023/01/06	1	241.00	1	242.50	240.50	0	15,412	0.00%
2023/01/05	0.2	243.75	2	244.00	239.50	-1.8	15,764	-0.01%
2023/01/04	2	248.50	0.5	248.00	243.50	1.6	16,017	0.01%
2023/01/03	2	250.75	2	249.50	250.50	0	16,305	0.00%
2022/12/30	1	245.00	1	249.50	246.00	0	16,433	0.00%
2022/12/29	5.1	244.75	4	243.88	250.00	1.1	16,415	0.01%
2022/12/27	1.1	235.38	3	232.50	237.50	-2	16,705	-0.01%
2022/12/26	2	240.00	0	0.00	240.50	2	16,719	0.01%
2022/12/22	1	230.00	2	226.00	231.50	-1	16,890	-0.01%
2022/12/21	1	233.00	1	228.50	228.50	0	16,922	0.00%
2022/12/19	0.1	238.00	0	0.00	237.00	0.1	17,308	0.00%
2022/12/16	0.1	239.50	0	0.00	234.50	0.1	17,539	0.00%
2022/12/15	2.1	240.04	0	0.00	241.00	2.1	17,789	0.01%
2022/12/14	0.1	242.00	0	0.00	255.00	0.1	17,895	0.00%
2022/12/13	1	252.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	0	0.00	1	254.00	252.00	-1	18,508	-0.01%
2022/12/07	1.1	251.18	0.6	239.00	244.00	0.5	19,374	0.00%
2022/12/06	0.1	258.00	1	249.50	249.50	-1	19,596	0.00%
2022/12/05	2	266.00	0.1	262.50	269.50	2	19,919	0.01%
2022/12/02	0.1	247.00	0	0.00	245.50	0.1	20,045	0.00%
2022/12/01	0	0.00	1	249.00	246.50	-1	20,315	0.00%
2022/11/30	1	244.00	0	0.00	244.00	1	20,795	0.00%
2022/11/29	0	0.00	2	236.25	233.50	-2	21,046	-0.01%
2022/11/28	0	0.00	1	244.00	246.50	-1	21,276	0.00%
2022/11/25	13	247.46	12	246.13	245.50	1	20,880	0.00%
2022/11/24	6	225.33	6.1	225.35	239.00	-0.1	20,189	0.00%
2022/11/23	9.5	208.61	10.2	208.37	217.50	-0.7	19,465	0.00%
2022/11/22	6	195.88	3.5	196.19	198.00	2.5	18,795	0.01%
2022/11/21	2	190.00	2	192.50	192.00	0	18,766	0.00%
2022/11/18	17	180.53	23.1	181.77	187.00	-6.1	18,572	-0.03%
2022/11/17	19	175.32	27	175.89	174.00	-8	18,131	-0.04%
2022/11/16	4	174.13	4	173.63	170.00	0	18,063	0.00%
2022/11/15	6.1	171.61	2	171.00	169.00	4.1	18,102	0.02%
2022/11/11	2	165.25	5	167.60	171.50	-3	18,760	-0.02%
2022/11/10	3	161.17	2	158.25	156.00	1	19,133	0.01%
2022/11/08	1	159.50	1	163.50	159.50	0	19,261	0.00%
2022/11/07	0	0.00	1	159.50	159.50	-1	19,203	-0.01%
2022/11/04	2	160.00	2	158.50	159.00	0	19,278	0.00%
2022/11/02	2	159.00	3	159.17	160.00	-1	19,215	-0.01%
2022/11/01	0	0.00	3	157.50	158.50	-3	19,181	-0.02%
2022/10/31	1	154.50	2	155.50	154.50	-1	19,107	-0.01%
2022/10/28	1	151.50	1	151.50	151.00	0	19,040	0.00%
2022/10/27	1	143.50	4	145.50	149.50	-3	18,960	-0.02%
2022/10/26	7	142.14	7	140.21	143.00	0	18,882	0.00%
2022/10/21	2	150.25	0	0.00	146.50	2	18,672	0.01%
2022/10/20	1	146.00	5	151.00	155.00	-4	18,703	-0.02%
2022/10/18	2	151.50	5	152.90	153.00	-3	19,182	-0.02%
2022/10/17	10	145.05	9	144.17	148.50	1	19,289	0.01%
2022/10/14	11	155.50	8	155.06	153.00	3	19,110	0.02%
2022/10/13	15	153.57	7	153.14	148.50	8	18,790	0.04%
2022/10/12	21	164.62	20	163.15	161.50	1	18,489	0.01%
2022/10/11	11	164.68	10	165.90	159.50	1	18,286	0.01%
2022/10/07	4	168.75	4	173.38	168.00	0	18,030	0.00%
2022/10/06	7	170.14	6	170.92	172.00	1	17,876	0.01%
2022/10/05	5	169.70	10	169.95	170.50	-5	17,793	-0.03%
2022/10/04	11	166.91	12	167.29	167.00	-1	17,617	-0.01%
2022/10/03	5	160.00	5	160.30	157.50	0	17,590	0.00%
2022/09/30	3	162.00	4	159.00	162.50	-1	17,688	-0.01%
2022/09/29	15	159.40	12	159.67	158.00	3	17,667	0.02%
2022/09/28	6	159.25	6	159.58	154.00	0	17,494	0.00%
2022/09/27	19	160.00	19	160.68	166.00	0	17,482	0.00%
2022/09/26	2	165.00	5	165.20	162.00	-3	17,307	-0.02%
2022/09/23	7	168.57	8	166.81	166.00	-1	17,314	-0.01%
2022/09/22	11	172.45	11	173.95	174.00	0	17,473	0.00%
2022/09/21	10	167.80	7	168.00	169.00	3	17,566	0.02%
2022/09/20	16	171.97	18	170.00	173.50	-2	17,686	-0.01%
2022/09/19	12	168.50	16	163.50	163.00	-4	17,583	-0.02%
2022/09/16	6	169.25	10	169.10	171.00	-4	17,573	-0.02%
2022/09/15	16	171.41	13	171.49	168.00	3	17,621	0.02%
2022/09/14	12	165.71	8	167.13	170.00	4	17,559	0.02%
2022/09/13	6	163.33	5	165.30	165.00	1	17,429	0.01%
2022/09/12	6	158.29	13	161.23	164.00	-7	17,644	-0.04%
2022/09/08	13	152.58	5	151.60	154.00	8	17,765	0.05%
2022/09/06	10	160.40	8	157.56	154.00	2	17,954	0.01%
2022/09/05	8	171.81	5	171.10	166.50	3	17,691	0.02%
2022/09/02	3	174.50	4	174.50	170.00	-1	17,738	-0.01%
2022/09/01	6	172.67	2	174.00	169.00	4	17,737	0.02%
2022/08/31	3	176.33	2	176.00	173.50	1	18,090	0.01%
2022/08/30	2	172.00	2	173.25	174.00	0	18,361	0.00%
2022/08/29	2	171.25	2	168.50	169.50	0	18,399	0.00%
2022/08/26	5	182.40	10	182.10	176.00	-5	18,189	-0.03%
2022/08/25	1	174.00	1	175.00	175.50	0	17,591	0.00%
2022/08/24	2	180.50	2	177.75	174.00	0	17,325	0.00%
2022/08/23	5	180.60	2	179.00	176.00	3	16,999	0.02%
2022/08/22	7	186.07	4	183.00	180.00	3	16,681	0.02%
2022/08/19	4	189.75	3	186.33	184.50	1	16,210	0.01%
2022/08/18	10	175.00	10	179.15	184.50	0	15,635	0.00%
2022/08/17	13	166.15	16	166.50	168.00	-3	15,227	-0.02%
2022/08/16	1	156.00	12.1	154.96	161.50	-11.1	14,415	-0.08%
2022/08/15	2	147.00	0	146.50	147.00	2	14,136	0.01%
2022/08/12	1	141.50	0	0.00	145.00	1	14,246	0.01%
2022/08/11	0	0.00	1	142.50	143.00	-1	14,631	-0.01%
2022/08/10	7	144.64	7.1	144.74	148.00	-0.1	14,709	0.00%
2022/08/09	3	142.00	3	144.00	141.50	0	14,685	0.00%
2022/08/08	3	141.00	3	143.00	143.00	0	14,700	0.00%
2022/08/05	0	0.00	2.1	140.78	142.00	-2.1	14,683	-0.01%
2022/08/03	1	134.50	0	0.00	133.50	1	14,638	0.01%
2022/08/02	2	137.69	0	0.00	133.00	2	14,641	0.01%
2022/08/01	1	142.00	2	138.25	138.00	-1	14,564	-0.01%
2022/07/29	4	143.00	5	141.40	141.50	-1	14,575	-0.01%
2022/07/28	1	143.50	1	141.50	141.50	0	14,550	0.00%
2022/07/27	2	141.75	2	142.50	141.50	0	14,504	0.00%
2022/07/26	6	148.33	7	147.71	142.00	-1	14,371	-0.01%
2022/07/25	11	148.64	7.1	147.36	149.50	3.9	14,073	0.03%
2022/07/22	11	143.73	15	141.10	144.50	-4	13,539	-0.03%
2022/07/21	2.1	133.31	6	131.25	135.00	-3.9	13,243	-0.03%
2022/07/19	9	131.72	3	131.50	130.00	6	13,290	0.05%
2022/07/18	2	131.75	2	130.25	130.00	0	13,242	0.00%
2022/07/15	6	133.00	5	136.20	131.00	1	13,165	0.01%
2022/07/14	9	136.44	9	137.78	137.00	0	13,057	0.00%
2022/07/13	2	139.75	2	138.00	139.50	0	13,098	0.00%
2022/07/12	1	135.50	0	0.00	135.00	1	13,102	0.01%
2022/07/11	18	137.69	19	133.58	139.00	-1	13,132	-0.01%
2022/07/08	6.1	140.61	11	136.45	135.00	-4.9	12,878	-0.04%
2022/07/07	2.1	142.08	6	142.58	146.00	-3.9	12,717	-0.03%
2022/07/06	2	146.75	12	143.33	143.50	-10	12,598	-0.08%
2022/07/05	4	144.25	3	146.00	148.00	1	12,548	0.01%
2022/07/04	3	138.83	2	140.00	141.50	1	12,505	0.01%
2022/07/01	7.1	146.57	4	143.38	142.50	3.1	12,654	0.02%
2022/06/30	10	152.95	8	156.88	153.50	2	12,449	0.02%
2022/06/29	27	156.94	20	158.03	157.50	7	12,114	0.06%
2022/06/28	12	152.83	13	151.81	148.50	-1	11,846	-0.01%
2022/06/27	18	149.25	16	148.56	151.50	2	11,681	0.02%
2022/06/24	4	144.75	3	143.33	145.00	1	12,069	0.01%
2022/06/23	13	141.00	13	141.23	143.50	0	12,214	0.00%
2022/06/22	2	144.00	13	139.77	138.00	-11	12,641	-0.09%
2022/06/21	3	142.83	3	144.17	146.00	0	12,601	0.00%
2022/06/20	7	143.57	9	145.06	139.00	-2	12,569	-0.02%
2022/06/17	32	145.39	29	144.88	146.50	3	12,181	0.02%
2022/06/16	7	139.43	4	138.63	137.00	3	11,966	0.03%
2022/06/15	17	141.88	18	141.89	140.00	-1	12,054	-0.01%
2022/06/14	15	136.50	5	135.50	136.50	10	11,769	0.08%
2022/06/13	3	144.17	2	143.75	143.00	1	11,547	0.01%
2022/06/10	5	149.20	5	149.20	152.00	0	11,272	0.00%
2022/06/09	4	144.00	7	145.36	145.50	-3	11,067	-0.03%
2022/06/08	11	141.95	4	142.75	145.50	7	10,603	0.07%
2022/06/07	2	135.50	2	135.25	139.50	0	10,082	0.00%
2022/06/06	2	127.00	2	126.50	127.00	0	9,962	0.00%
2022/05/23	0	0.00	2	128.75	130.50	-2	11,677	-0.02%
2022/05/20	1	130.00	1	129.50	129.50	0	11,628	0.00%
2022/05/19	14	128.93	13	128.88	131.50	1	11,430	0.01%
2022/05/18	4	126.50	4	127.38	129.00	0	10,988	0.00%
2022/05/13	1	117.50	1	117.00	117.50	0	10,620	0.00%
2022/05/12	0	0.00	1	112.00	111.00	-1	10,550	-0.01%
2022/05/04	0	0.00	1	115.50	115.50	-1	10,322	-0.01%
2022/04/25	1	120.50	2	121.75	118.00	-1	10,021	-0.01%
2022/04/21	1	131.00	1	131.50	134.50	0	9,825	0.00%
2022/04/20	1	130.00	2	131.00	130.00	-1	9,747	-0.01%
2022/04/19	3	133.83	1	134.50	133.50	2	9,682	0.02%
2022/04/18	1	132.00	6	132.50	132.50	-5	9,489	-0.05%
2022/04/15	1	132.00	1	127.50	126.50	0	9,301	0.00%
2022/04/14	4	129.63	0	0.00	130.00	4	9,135	0.04%
2022/04/13	2	129.00	0	0.00	129.50	2	9,004	0.02%
2022/04/11	1	125.50	0	0.00	124.50	1	8,762	0.01%
2022/04/08	2	131.00	1	132.50	129.00	1	8,652	0.01%
2022/04/07	3	135.17	5	131.10	128.50	-2	8,453	-0.02%
2022/04/06	1	131.50	2	131.00	132.00	-1	8,085	-0.01%
2022/04/01	1	131.50	0	0.00	130.50	1	7,998	0.01%
2022/03/31	3	134.50	1	134.50	135.50	2	7,825	0.03%
2022/03/30	2	135.75	3	134.83	133.50	-1	7,527	-0.01%
2022/03/29	12	134.25	11	134.68	133.00	1	7,236	0.01%
2022/03/28	2	126.25	5	127.30	125.00	-3	6,597	-0.05%
2022/03/25	5	128.70	10.2	124.79	124.50	-5.2	6,204	-0.08%
2022/03/24	7	118.29	7	116.71	121.00	0	5,562	0.00%
2022/03/23	3	111.67	0	0.00	112.00	3	5,364	0.06%
2022/03/21	6	118.00	5	117.60	117.00	1	5,168	0.02%
2022/03/18	4	113.50	2	114.25	114.00	2	4,936	0.04%
2022/03/16	1	99.80	1	100.50	99.00	0	4,574	0.00%
2022/03/15	1	100.50	1	102.00	99.70	0	4,567	0.00%
2022/03/14	2	99.25	3	98.90	101.50	-1	4,544	-0.02%
2022/03/11	1	104.00	1	103.50	102.50	0	4,585	0.00%
2022/03/10	0	0.00	1	107.50	107.00	-1	4,523	-0.02%
2022/03/09	1	103.00	0	0.00	103.00	1	4,414	0.02%
2022/03/08	0	0.00	1	104.00	101.50	-1	4,505	-0.02%
2022/03/07	1	109.00	0	0.00	106.00	1	4,375	0.02%
2022/03/04	0	0.00	2	115.00	112.50	-2	4,228	-0.05%
2022/03/03	2	118.75	0	0.00	115.50	2	4,109	0.05%
2022/03/02	3	115.67	3	116.17	118.00	0	3,932	0.00%
2022/03/01	3	113.17	1	113.00	114.00	2	3,615	0.06%
2022/02/25	0	0.00	2.2	111.64	111.50	-2.2	3,327	-0.07%
2022/02/24	5	101.70	3	102.50	103.00	2	3,034	0.07%
2022/02/23	0	0.00	0.2	102.50	102.50	-0.2	2,740	-0.01%
2022/02/14	0	0.00	1	88.00	86.10	-1	3,016	-0.03%
2022/02/11	1	88.70	9	88.73	88.50	-8	3,009	-0.27%
2022/02/10	9	89.18	0	0.00	89.50	9	2,996	0.30%
2022/01/24	0	0.00	3	86.30	84.40	-3	2,936	-0.10%
2022/01/21	0	0.00	9	87.74	86.20	-9	2,926	-0.31%
2022/01/20	4	87.40	3	88.20	87.70	1	2,906	0.03%
2022/01/19	1	87.40	7	87.51	87.30	-6	2,918	-0.21%
2022/01/18	6	88.97	2	90.30	88.20	4	2,934	0.14%
2022/01/17	4	89.00	11	88.51	89.00	-7	3,027	-0.23%
2022/01/14	6	88.45	23	86.87	87.10	-17	3,022	-0.56%
2022/01/13	14	89.84	1	90.70	89.60	13	3,007	0.43%
2022/01/12	7	89.29	27	89.87	89.40	-20	3,017	-0.66%
2022/01/11	20	91.05	20	89.59	89.50	0	3,007	0.00%
2022/01/10	31.2	91.88	36	91.04	92.00	-4.8	2,976	-0.16%
2022/01/07	2	93.90	6	91.50	91.50	-4	2,983	-0.13%
2022/01/06	4	95.65	4	96.00	95.90	0	2,945	0.00%
2022/01/05	2	96.30	2	97.35	96.10	0	2,950	0.00%
2022/01/04	1	95.90	0	0.00	96.30	1	2,958	0.03%
2022/01/03	4	96.58	1	98.60	96.50	3	2,981	0.10%
2021/12/30	1	97.60	0	0.00	97.50	1	2,987	0.03%
2021/12/29	7	97.81	8	97.85	98.00	-1	3,020	-0.03%
2021/12/27	1	95.50	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	96.50	0	0.00	96.20	1	3,148	0.03%
2021/12/23	4	97.60	0	0.00	97.70	4	3,193	0.13%
2021/12/17	1	96.10	4	96.50	95.30	-3	3,275	-0.09%
2021/12/16	6	97.82	4	98.23	97.20	2	3,236	0.06%
2021/12/15	7	98.90	1	99.30	98.20	6	3,192	0.19%
2021/12/14	7	100.51	5	101.70	101.50	2	3,130	0.06%
2021/12/13	19	99.58	1	103.00	100.50	18	3,079	0.58%
2021/12/10	5	97.30	0	0.00	97.60	5	2,984	0.17%
2021/12/09	15	97.09	2	97.45	97.20	13	2,976	0.44%
2021/12/08	1	97.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	1	96.70	0	0.00	96.30	1	2,905	0.03%
2021/12/02	3.2	102.22	0	0.00	102.00	3.2	2,729	0.12%
2021/11/29	6	110.17	6	109.00	109.00	0	2,547	0.00%
2021/11/24	5	107.50	5	114.50	114.50	0	2,376	0.00%
2021/11/23	5	113.00	5	108.50	108.00	0	2,315	0.00%
2021/11/22	5	111.50	5	111.00	111.50	0	2,259	0.00%
2021/11/19	1	115.50	2	119.75	114.50	-1	2,241	-0.04%
2021/11/18	1	112.00	0.2	117.00	117.00	0.8	2,086	0.04%
2021/11/17	0	0.00	7.2	103.58	106.50	-7.2	1,977	-0.36%
2021/11/15	5	96.30	0	0.00	96.30	5	2,070	0.24%
2021/11/05	10	94.08	10	93.59	93.70	0	2,366	0.00%
2021/11/01	0	0.00	0.2	98.50	97.20	-0.2	2,500	-0.01%
2021/10/25	10.2	92.82	13	91.35	91.30	-2.8	2,832	-0.10%
2021/10/22	1	98.00	3	99.50	98.00	-2	2,834	-0.07%
2021/10/21	0	0.00	2	99.70	98.20	-2	2,885	-0.07%
2021/10/20	2	99.30	2	100.75	98.70	0	2,957	0.00%
2021/10/19	1	99.90	1	100.00	99.90	0	3,049	0.00%
2021/10/18	1	98.60	1	99.40	98.40	0	3,231	0.00%
2021/10/15	2	98.00	1	101.00	98.00	1	3,409	0.03%
2021/10/14	2	98.10	0	0.00	98.70	2	3,705	0.05%
2021/10/13	5	98.10	0	0.00	97.10	5	3,867	0.13%
2021/10/06	10	96.80	14	93.27	92.70	-4	4,310	-0.09%
2021/10/04	10	99.70	10	96.81	96.00	0	4,591	0.00%
2021/10/01	0	0.00	1	105.50	104.00	-1	4,549	-0.02%
2021/09/30	5	108.20	0	0.00	108.00	5	4,537	0.11%
2021/09/22	10	97.42	10	97.50	97.50	0	4,887	0.00%
2021/09/06	9	102.22	8	102.00	102.00	1	4,880	0.02%
2021/09/03	2	103.50	2	106.00	105.50	0	4,963	0.00%
2021/09/02	9	105.00	0	0.00	102.50	9	4,990	0.18%
2021/08/23	1	106.00	1	105.00	105.00	0	5,034	0.00%
2021/08/19	0.2	101.50	0	0.00	101.50	0.2	5,045	0.00%
2021/08/17	0	0.00	2	114.00	113.50	-2	5,009	-0.04%
2021/08/13	0.2	122.00	0	0.00	122.00	0.2	5,151	0.00%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/05	0	0.00	1	140.00	138.00	-1	5,609	-0.02%
2021/08/04	1	153.00	0	0.00	141.00	1	5,536	0.02%
2021/07/27	1	152.00	1	150.00	148.50	0	5,059	0.00%
2021/07/22	2	153.00	2	154.50	152.00	0	4,841	0.00%
2021/07/21	3	149.67	3	153.33	154.50	0	4,671	0.00%
2021/07/20	2	151.25	3	145.17	140.50	-1	4,495	-0.02%
2021/07/19	2	138.75	1	144.00	147.50	1	4,184	0.02%
2021/07/13	6	128.58	4	126.75	127.00	2	3,717	0.05%
2021/07/12	10	122.00	10	117.50	122.00	0	3,522	0.00%
2021/07/09	0	0.00	1	107.00	114.00	-1	3,243	-0.03%
2021/07/08	1	104.00	0	0.00	104.00	1	3,183	0.03%
2021/07/07	0.2	104.00	0	0.00	107.50	0.2	3,171	0.01%
2021/06/28	0	0.00	1	87.50	90.10	-1	2,584	-0.04%
2021/06/25	1	86.10	0	0.00	86.10	1	2,558	0.04%
2021/06/11	0	0.00	0.2	91.20	87.40	-0.2	2,501	-0.01%
2021/06/10	0	0.00	1	93.80	94.20	-1	2,403	-0.04%
2021/06/07	0.2	90.80	0	0.00	90.80	0.2	2,360	0.01%
2021/05/31	0	0.00	1	91.80	93.00	-1	2,198	-0.05%
2021/05/24	1	96.40	0	0.00	92.10	1	1,865	0.05%
2021/05/21	1	91.80	1	90.60	91.00	0	1,751	0.00%
2021/05/20	0	0.00	1	92.40	86.00	-1	1,631	-0.06%
2021/05/19	1	90.60	0	0.00	88.00	1	1,454	0.07%
2021/05/12	0	0.00	1	70.00	70.00	-1	1,053	-0.09%
2021/04/22	0	0.00	4	81.25	79.70	-4	1,019	-0.39%
2021/04/19	0	0.00	4	82.00	83.70	-4	1,000	-0.40%
2021/04/16	0	0.00	2	82.80	82.20	-2	981	-0.20%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/04/09	2	81.80	0	0.00	81.00	2	909	0.22%
2021/04/07	5	79.80	1	80.20	80.10	4	881	0.45%
2021/04/06	3	78.40	0	0.00	78.20	3	866	0.35%
2021/03/11	0	0.00	1	76.80	75.00	-1	806	-0.12%
2021/03/10	1	73.00	0	0.00	72.80	1	784	0.13%
2021/02/19	0	0.00	1	73.20	74.20	-1	861	-0.12%
2021/02/17	1	69.60	0	0.00	69.70	1	838	0.12%
2020/12/31	0	0.00	1	80.00	80.00	-1	923	-0.11%
2020/12/03	0	0.00	1	84.50	83.80	-1	1,489	-0.07%
2020/11/20	1	87.10	0	0.00	86.50	1	1,460	0.07%
2020/09/25	1	83.50	1	82.90	79.80	0	1,770	0.00%
2020/09/17	0	0.00	1	83.10	82.80	-1	1,852	-0.05%
2020/09/10	1	83.20	0	0.00	82.70	1	1,933	0.05%
2020/09/09	0	0.00	1	83.20	82.70	-1	1,931	-0.05%
2020/08/18	1	82.30	1	84.20	82.50	0	2,226	0.00%
2020/08/17	1	81.90	0	0.00	82.00	1	2,250	0.04%
2020/08/11	0	0.00	2	79.35	78.30	-2	2,303	-0.09%
2020/08/07	1	78.50	0	0.00	78.70	1	2,312	0.04%
2020/08/05	1	79.50	0	0.00	80.00	1	2,339	0.04%
2020/07/27	0	0.00	1	78.60	78.20	-1	2,807	-0.04%
2020/07/23	1	84.50	0	0.00	82.20	1	2,817	0.04%
2020/07/09	2	86.70	2	88.25	87.50	0	2,857	0.00%
2020/06/29	1	84.50	1	84.10	83.20	0	2,962	0.00%
2020/06/24	0	0.00	3	93.23	85.10	-3	2,946	-0.10%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/15	0	0.00	1	82.30	81.60	-1	2,819	-0.04%
2020/06/09	1	82.70	1	83.10	83.10	0	2,949	0.00%
2020/06/08	0	0.00	1	82.00	81.60	-1	2,983	-0.03%
2020/06/05	1	83.90	0	0.00	82.40	1	3,019	0.03%
2020/06/02	0	0.00	1	78.60	79.50	-1	3,002	-0.03%
2020/06/01	1	79.00	0	0.00	79.00	1	3,014	0.03%
2020/05/29	1	77.80	0	0.00	77.80	1	3,048	0.03%
2020/05/27	1	79.20	1	80.40	79.70	0	3,096	0.00%
2020/05/26	2	81.25	2	81.70	80.10	0	3,083	0.00%
2020/05/25	0	0.00	2	77.30	78.80	-2	2,987	-0.07%
2020/05/22	3	80.50	2	80.70	77.80	1	2,962	0.03%
2020/05/21	1	78.80	0	0.00	79.10	1	2,908	0.03%
2020/05/19	1	79.80	0	0.00	77.30	1	2,900	0.03%
2020/05/13	0	0.00	2	77.85	78.10	-2	2,853	-0.07%
2020/05/12	1	79.20	1	77.70	77.30	0	2,854	0.00%
2020/05/11	1	78.80	0	0.00	78.20	1	2,866	0.03%
2020/05/08	0	0.00	1	80.50	77.40	-1	2,874	-0.03%
2020/05/06	3	81.77	5	81.32	81.40	-2	2,806	-0.07%
2020/05/05	4	77.20	1	77.90	78.10	3	2,672	0.11%
2020/05/04	0	0.00	2	71.65	74.50	-2	2,633	-0.08%
2020/04/30	0	0.00	3	75.10	74.90	-3	2,640	-0.11%
2020/04/29	0	0.00	2	73.20	72.80	-2	2,596	-0.08%
2020/04/28	6	72.02	2	72.15	72.00	4	2,618	0.15%
2020/04/27	3	71.60	0	0.00	71.20	3	2,656	0.11%
2020/04/23	1	70.10	0	0.00	70.80	1	2,670	0.04%
2020/04/21	0	0.00	2	67.90	67.30	-2	2,693	-0.07%
2020/04/20	0	0.00	2	72.60	71.40	-2	2,725	-0.07%
2020/04/17	0	0.00	1	72.60	70.30	-1	2,932	-0.03%
2020/04/16	2	71.20	0	0.00	71.50	2	2,951	0.07%
2020/04/15	2	70.65	1	70.80	70.30	1	2,951	0.03%
2020/04/13	6	70.43	4	69.98	68.30	2	2,981	0.07%
2020/04/10	1	69.20	5	69.38	68.70	-4	2,951	-0.14%
2020/04/09	10	68.35	6	68.42	69.10	4	3,002	0.13%
2020/04/07	1	63.70	1	63.50	63.80	0	3,115	0.00%
2020/04/01	1	60.90	1	59.60	60.90	0	3,158	0.00%
2020/03/31	1	61.40	1	61.00	60.20	0	3,164	0.00%
2020/03/27	2	55.75	3	56.80	57.50	-1	3,239	-0.03%
2020/03/26	1	54.30	0	0.00	53.40	1	3,183	0.03%
2020/03/25	1	51.20	0	0.00	52.90	1	3,148	0.03%
2020/03/11	1	89.90	1	90.80	88.70	0	2,899	0.00%
2020/03/09	1	97.80	0	0.00	94.70	1	2,888	0.03%
2020/03/04	0	0.00	1	95.00	94.40	-1	3,053	-0.03%
2020/03/03	1	95.30	0	0.00	94.60	1	3,094	0.03%
2020/03/02	0	0.00	1	86.00	88.30	-1	3,082	-0.03%
2020/02/24	1	92.20	0	0.00	91.50	1	3,275	0.03%
2020/02/21	1	94.70	1	93.50	93.20	0	3,371	0.00%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/17	1	94.40	0	0.00	93.00	1	3,525	0.03%
2020/02/13	0	0.00	3	92.77	91.80	-3	3,608	-0.08%
2020/02/12	1	92.20	2	92.75	92.70	-1	3,676	-0.03%
2020/02/11	2	92.10	2	91.60	91.40	0	3,771	0.00%
2020/02/10	2	88.00	0	0.00	89.80	2	3,787	0.05%
2020/02/07	2	89.70	0	0.00	88.70	2	3,856	0.05%
2020/02/05	1	91.00	1	91.10	90.80	0	3,968	0.00%
2020/01/20	0	0.00	2	105.00	104.00	-2	3,952	-0.05%
2020/01/17	0	0.00	8	106.19	105.00	-8	3,934	-0.20%
2020/01/16	1	106.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	0	0.00	5	105.80	105.50	-5	3,873	-0.13%
2020/01/13	25	115.82	14	110.64	109.00	11	3,798	0.29%
2020/01/10	3	114.67	3	115.67	114.50	0	3,577	0.00%
2020/01/08	2	109.00	1	108.00	109.50	1	3,538	0.03%
2020/01/07	2	113.75	0	0.00	108.00	2	3,530	0.06%
2020/01/06	0	0.00	1	118.00	113.50	-1	3,479	-0.03%
2020/01/03	3	117.83	2	118.00	116.50	1	3,450	0.03%
2020/01/02	2	117.75	2	117.50	117.50	0	3,391	0.00%
2019/12/31	4	115.50	4	116.50	115.00	0	3,371	0.00%
2019/12/30	0	0.00	1	113.00	115.00	-1	3,205	-0.03%
2019/12/27	1	112.00	1	110.50	110.50	0	3,201	0.00%
2019/12/24	3	111.83	3	111.00	111.00	0	3,346	0.00%
2019/12/23	2	108.00	2	109.50	113.00	0	3,320	0.00%
2019/12/17	7	105.29	8	104.81	105.00	-1	3,222	-0.03%
2019/12/13	4	106.63	3	108.00	108.00	1	3,217	0.03%
2019/12/12	2	108.00	1	107.50	107.50	1	3,211	0.03%
2019/12/11	2	108.75	2	109.50	109.00	0	3,208	0.00%
2019/12/10	3	111.67	3	111.50	111.50	0	3,182	0.00%
2019/12/06	3	112.00	4	110.50	111.50	-1	3,252	-0.03%
2019/12/05	2	110.00	1	111.00	112.00	1	3,255	0.03%
2019/11/29	1	112.00	2	111.75	111.50	-1	3,315	-0.03%
2019/11/28	2	114.50	2	114.00	114.00	0	3,322	0.00%
2019/11/27	4	114.88	4	116.00	115.50	0	3,319	0.00%
2019/11/26	2	111.50	2	112.00	115.00	0	3,305	0.00%
2019/11/25	1	113.00	0	0.00	109.00	1	3,207	0.03%
2019/11/22	1	110.50	1	111.00	110.00	0	3,145	0.00%
2019/11/21	13	107.15	13	107.81	110.00	0	3,133	0.00%
2019/11/18	8	109.69	8	110.19	112.00	0	3,200	0.00%
2019/11/14	12	102.75	13	103.81	102.50	-1	3,154	-0.03%
2019/11/12	1	107.50	1	109.00	109.50	0	3,157	0.00%
2019/11/11	2	105.75	2	106.75	105.50	0	3,147	0.00%
2019/11/08	1	108.00	1	109.00	105.50	0	3,212	0.00%
2019/11/07	1	107.00	1	106.00	106.00	0	3,154	0.00%
2019/11/06	1	107.00	1	105.50	106.50	0	3,147	0.00%
2019/11/05	3	105.17	3	105.67	107.00	0	3,100	0.00%
2019/11/04	2	102.00	2	102.50	102.50	0	3,060	0.00%
2019/11/01	1	99.60	1	101.00	101.50	0	3,113	0.00%
2019/10/31	1	98.80	1	98.10	97.50	0	3,097	0.00%
2019/10/30	2	99.40	4	99.68	99.00	-2	3,173	-0.06%
2019/10/25	2	97.40	1	96.20	96.00	1	3,348	0.03%
2019/10/24	2	96.70	2	96.55	96.80	0	3,349	0.00%
2019/10/03	1	97.10	0	0.00	96.00	1	4,147	0.02%
2019/09/26	1	102.00	1	102.50	102.00	0	4,443	0.00%
2019/09/25	0	0.00	4	98.60	99.10	-4	4,626	-0.09%
2019/09/20	2	95.60	0	0.00	95.20	2	4,734	0.04%
2019/09/16	1	94.80	0	0.00	95.10	1	5,076	0.02%
2019/09/12	0	0.00	1	95.30	94.80	-1	5,214	-0.02%
2019/09/11	1	95.20	4	97.30	95.20	-3	5,336	-0.06%
2019/09/10	1	99.10	0	0.00	99.10	1	5,396	0.02%
2019/09/06	1	99.00	1	98.20	98.00	0	5,913	0.00%
2019/09/04	1	102.00	0	0.00	102.00	1	5,991	0.02%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/23	1	98.40	1	99.50	98.10	0	6,163	0.00%
2019/08/20	3	97.53	3	99.60	99.10	0	6,208	0.00%
2019/08/16	0	0.00	2	91.50	91.50	-2	6,389	-0.03%
2019/08/13	1	100.50	2	99.40	98.00	-1	6,534	-0.02%
2019/08/08	1	96.00	1	95.30	94.40	0	6,801	0.00%
2019/08/07	1	93.60	0	0.00	94.20	1	6,967	0.01%
2019/08/05	0	0.00	13	93.70	91.80	-13	6,942	-0.19%
2019/08/01	10	100.50	10	99.74	99.00	0	6,905	0.00%
2019/07/31	33	102.58	20	98.40	98.80	13	6,888	0.19%
2019/07/30	5	114.00	22	116.25	108.50	-17	6,670	-0.25%
2019/07/26	1	121.50	1	122.50	121.50	0	6,751	0.00%
2019/07/25	15	120.33	15	121.50	120.00	0	6,772	0.00%
2019/07/19	16	120.66	15	120.50	120.50	1	7,121	0.01%
2019/07/18	0	0.00	6	125.50	122.50	-6	7,141	-0.08%
2019/07/17	1	124.00	2	124.00	124.00	-1	7,199	-0.01%
2019/07/16	20	123.25	21	124.48	124.00	-1	7,198	-0.01%
2019/07/15	47	121.22	41	120.35	122.00	6	7,043	0.09%
2019/07/12	80	117.28	70	118.00	117.00	10	6,933	0.14%
2019/07/11	1	115.50	10	116.00	114.50	-9	6,962	-0.13%
2019/07/10	10	117.00	0	0.00	117.00	10	7,052	0.14%
2019/07/09	20	115.75	33	116.41	115.00	-13	7,262	-0.18%
2019/07/08	10	119.00	25	116.20	115.00	-15	7,385	-0.20%
2019/07/05	25	118.00	21	118.05	120.00	4	7,655	0.05%
2019/07/03	17	118.74	18	117.06	118.00	-1	7,830	-0.01%
2019/07/02	18	116.94	12	117.63	117.00	6	7,847	0.08%
2019/07/01	15	110.67	20	111.50	112.00	-5	7,776	-0.06%
2019/06/28	5	113.00	2	112.25	111.50	3	7,896	0.04%
2019/06/27	5	111.50	0	0.00	113.00	5	7,985	0.06%
2019/06/26	5	111.00	1	110.00	111.00	4	8,050	0.05%
2019/06/25	0	0.00	10	112.50	112.00	-10	8,132	-0.12%
2019/06/24	10	113.50	10	114.00	113.50	0	8,241	0.00%
2019/06/21	12	118.29	4	117.00	116.00	8	8,307	0.10%
2019/06/20	0	0.00	1	114.00	117.00	-1	8,286	-0.01%
2019/06/19	4	113.63	3	113.00	113.00	1	8,261	0.01%
2019/06/18	1	112.00	1	110.50	110.50	0	8,390	0.00%
2019/06/17	5	111.20	2	113.50	112.50	3	8,383	0.04%
2019/06/14	6	106.58	7	106.14	107.00	-1	8,255	-0.01%
2019/06/13	2	103.75	2	104.50	102.50	0	8,148	0.00%
2019/06/12	1	101.00	0	0.00	104.00	1	8,351	0.01%
2019/06/06	6	98.80	1	97.40	98.80	5	9,213	0.05%
2019/06/03	3	103.33	3	105.17	100.50	0	9,497	0.00%
2019/05/31	1	104.50	1	105.50	103.50	0	9,559	0.00%
2019/05/30	2	105.00	2	105.50	104.00	0	9,631	0.00%
2019/05/29	6	108.08	0	0.00	105.00	6	9,784	0.06%
2019/05/28	4	105.75	4	105.00	108.50	0	9,943	0.00%
2019/05/27	2	103.50	2	104.25	104.00	0	9,925	0.00%
2019/05/24	7	107.50	6	107.92	104.50	1	10,059	0.01%
2019/05/23	1	103.50	1	101.50	105.00	0	9,946	0.00%
2019/05/22	1	103.50	1	103.00	101.50	0	9,930	0.00%
2019/05/20	10	100.00	10	98.79	97.80	0	10,089	0.00%
2019/05/17	2	101.50	3	100.43	99.80	-1	10,302	-0.01%
2019/05/16	4	103.13	2	103.25	100.00	2	10,309	0.02%
2019/05/14	1	88.10	1	88.80	93.00	0	10,134	0.00%
2019/05/13	1	91.50	0	0.00	91.50	1	10,344	0.01%
2019/05/08	1	98.80	1	99.80	97.80	0	10,650	0.00%
2019/05/06	2	101.00	2	99.80	96.60	0	10,796	0.00%
2019/05/03	1	95.50	1	96.10	98.70	0	10,910	0.00%
2019/04/30	1	92.70	1	94.20	94.00	0	10,897	0.00%
2019/04/26	3	98.37	2	99.40	95.00	1	10,651	0.01%
2019/04/24	2	108.50	2	104.25	104.00	0	10,417	0.00%
2019/04/23	3	111.00	1	111.50	110.00	2	10,323	0.02%
2019/04/22	0	0.00	4	106.38	105.50	-4	10,162	-0.04%
2019/04/19	1	106.00	1	104.00	101.50	0	10,128	0.00%
2019/04/17	2	107.75	1	109.00	106.50	1	10,075	0.01%
2019/04/16	0	0.00	2	103.00	105.50	-2	10,023	-0.02%
2019/04/15	2	111.50	4	108.88	105.50	-2	9,913	-0.02%
2019/04/12	0	0.00	1	114.00	112.50	-1	9,713	-0.01%
2019/04/11	2	111.00	11	111.09	110.50	-9	9,613	-0.09%
2019/04/10	1	115.50	1	114.50	117.00	0	9,301	0.00%
2019/04/08	7	119.43	1	114.50	113.00	6	9,023	0.07%
2019/04/03	4	123.38	2	121.00	120.00	2	8,840	0.02%
2019/04/01	2	118.00	2	117.50	117.50	0	8,423	0.00%
2019/03/29	10	121.50	0	0.00	121.50	10	8,290	0.12%
2019/03/28	0	0.00	1	123.00	125.00	-1	8,214	-0.01%
2019/03/27	1	130.50	0	0.00	125.00	1	8,173	0.01%
2019/03/26	0	0.00	10	132.00	131.00	-10	8,153	-0.12%
2019/03/25	10	136.00	10	131.00	135.50	0	8,054	0.00%
2019/03/22	25	133.90	30	131.75	134.50	-5	7,981	-0.06%
2019/03/21	1	131.00	1	132.00	135.00	0	7,915	0.00%
2019/03/20	11	129.59	6	128.33	131.00	5	7,718	0.06%
2019/03/19	5	127.00	5	126.00	126.00	0	7,683	0.00%
2019/03/18	10	124.50	10	125.00	124.50	0	7,562	0.00%
2019/03/15	22	126.75	12	127.17	125.00	10	7,641	0.13%
2019/03/14	3	125.67	3	123.17	127.00	0	7,503	0.00%
2019/03/13	2	122.25	16	120.44	123.00	-14	7,558	-0.19%
2019/03/12	18	115.25	4	114.75	118.50	14	7,103	0.20%
2019/03/11	1	108.50	0	0.00	108.00	1	6,854	0.01%
2019/03/07	1	106.00	2	113.00	108.00	-1	6,888	-0.01%
2019/03/06	5	110.50	4	110.25	111.00	1	6,788	0.01%
2019/03/05	0	0.00	1	108.00	105.50	-1	6,726	-0.01%
2019/03/04	1	109.00	0	0.00	103.50	1	6,741	0.01%
2019/02/27	1	103.50	3	103.67	106.00	-2	6,653	-0.03%
2019/02/26	1	98.20	0	0.00	96.50	1	6,614	0.02%
2019/02/25	1	95.90	0	0.00	96.20	1	6,869	0.01%
2019/02/22	0	0.00	9	105.06	106.00	-9	6,893	-0.13%
2019/02/21	6	106.58	0	0.00	106.50	6	6,847	0.09%
2019/02/20	3	110.67	17	109.68	111.00	-14	6,946	-0.20%
2019/02/19	5	109.00	5	107.50	109.00	0	6,887	0.00%
2019/02/18	10	105.25	7	104.36	107.00	3	6,640	0.05%
2019/02/15	0	0.00	1	99.20	97.30	-1	6,388	-0.02%
2019/02/14	0	0.00	1	98.00	97.40	-1	6,291	-0.02%
2019/02/13	1	98.90	0	0.00	99.10	1	6,187	0.02%
2019/02/12	10	92.88	0	0.00	95.80	10	6,032	0.17%
2019/01/30	5	82.80	10	83.65	82.80	-5	5,644	-0.09%
2019/01/29	15	82.73	5	81.70	83.80	10	5,605	0.18%
2019/01/25	2	81.00	2	80.30	80.80	0	5,397	0.00%
2019/01/24	0	0.00	1	79.40	79.90	-1	5,292	-0.02%
2019/01/23	2	75.60	4	74.93	76.20	-2	5,181	-0.04%
2019/01/16	3	71.83	0	0.00	72.00	3	5,672	0.05%
2019/01/14	1	71.60	0	0.00	72.80	1	5,989	0.02%
2019/01/09	0	0.00	10	77.10	76.00	-10	6,455	-0.15%
2019/01/02	10	78.25	1	75.30	77.30	9	7,151	0.13%
2018/12/19	6	75.97	16	77.97	71.30	-10	7,486	-0.13%
2018/12/14	1	82.20	1	81.00	79.20	0	7,283	0.00%
2018/12/13	0	0.00	3	81.10	80.70	-3	7,234	-0.04%
2018/12/11	4	81.08	4	80.10	80.00	0	7,080	0.00%
2018/12/10	15	79.20	17	78.03	79.20	-2	7,022	-0.03%
2018/12/07	22	76.11	5	75.70	80.20	17	6,862	0.25%
2018/12/06	35	77.56	59	78.17	74.10	-24	6,722	-0.36%
2018/12/05	12	77.47	0	0.00	77.70	12	6,497	0.18%
2018/12/04	25	79.22	15	79.07	77.10	10	6,469	0.15%
2018/12/03	2	78.10	13	78.19	78.80	-11	6,434	-0.17%
2018/11/30	25	79.24	10	79.75	78.00	15	6,371	0.24%
2018/11/29	7	79.31	14	78.26	77.90	-7	6,209	-0.11%
2018/11/28	5	76.10	0	0.00	76.10	5	6,073	0.08%
2018/11/27	25	77.48	28	77.51	78.20	-3	5,967	-0.05%
2018/11/26	4	75.95	23	74.88	76.40	-19	5,845	-0.33%
2018/11/23	20	75.15	16	75.39	75.60	4	5,714	0.07%
2018/11/22	25	74.48	24	74.61	73.80	1	5,505	0.02%
2018/11/21	5	68.36	0	0.00	70.50	5	5,205	0.10%
2018/11/19	32	64.94	10	63.90	64.60	22	4,935	0.45%
2018/11/16	10	60.42	10	61.30	62.30	0	4,731	0.00%
2018/11/15	0	0.00	2	56.60	56.70	-2	4,649	-0.04%
2018/11/14	0	0.00	9	58.19	57.20	-9	4,642	-0.19%
2018/11/13	1	57.30	2	56.35	57.30	-1	4,631	-0.02%
2018/11/12	1	59.90	2	58.40	58.10	-1	4,641	-0.02%
2018/11/08	3	60.13	0	0.00	59.00	3	4,641	0.06%
2018/11/07	0	0.00	1	59.80	60.20	-1	4,623	-0.02%
2018/11/05	4	58.53	4	58.50	58.60	0	4,615	0.00%
2018/11/02	0	0.00	1	60.70	60.10	-1	4,580	-0.02%
2018/10/31	1	59.70	0	0.00	59.70	1	4,525	0.02%
2018/10/26	1	61.70	2	63.45	60.30	-1	4,417	-0.02%
2018/10/25	2	62.65	1	62.00	63.30	1	4,334	0.02%
2018/10/24	0	0.00	1	63.00	63.00	-1	4,179	-0.02%
2018/10/23	1	68.30	0	0.00	65.90	1	4,012	0.02%
2018/10/22	0	0.00	1	68.10	66.20	-1	3,782	-0.03%
2018/10/17	1	64.90	2	66.80	67.20	-1	3,478	-0.03%
2018/10/16	2	66.00	2	63.60	63.40	0	3,237	0.00%
2018/10/15	2	66.50	0	0.00	65.90	2	3,152	0.06%
2018/10/12	0	0.00	1	63.80	63.80	-1	2,834	-0.04%
2018/10/11	0	0.00	1	59.20	58.00	-1	2,746	-0.04%
2018/10/09	1	63.00	1	59.80	61.00	0	2,633	0.00%
2018/10/08	2	62.10	0	0.00	62.50	2	2,566	0.08%
2018/09/14	8	54.80	2	54.20	54.50	6	2,606	0.23%
2018/09/13	2	52.75	0	0.00	52.10	2	2,646	0.08%
2018/09/07	1	55.40	1	57.60	55.00	0	2,856	0.00%
2018/08/27	1	61.30	0	0.00	61.30	1	4,378	0.02%
2018/08/22	0	0.00	4	63.10	62.80	-4	4,770	-0.08%
2018/08/20	0	0.00	4	62.90	63.00	-4	4,813	-0.08%
2018/08/17	1	67.00	1	65.50	63.50	0	4,855	0.00%
2018/08/16	0	0.00	1	60.80	63.50	-1	4,894	-0.02%
2018/08/15	1	62.70	1	63.70	62.40	0	5,003	0.00%
2018/08/14	1	62.60	1	63.10	65.00	0	5,035	0.00%
2018/08/13	0	0.00	1	64.70	63.10	-1	5,122	-0.02%
2018/08/08	1	71.00	0	0.00	69.70	1	5,338	0.02%
2018/08/06	1	73.50	1	72.40	72.60	0	5,481	0.00%
2018/08/03	1	70.40	1	69.90	71.80	0	5,493	0.00%
2018/08/02	1	71.20	5	70.32	69.00	-4	5,629	-0.07%
2018/08/01	2	68.85	0	0.00	69.10	2	5,726	0.03%
2018/07/30	3	68.50	0	0.00	66.80	3	5,933	0.05%
2018/07/27	0	0.00	2	68.30	68.50	-2	6,185	-0.03%
2018/07/24	2	67.85	0	0.00	69.90	2	6,670	0.03%
2018/07/20	0	0.00	4	70.70	69.20	-4	7,331	-0.05%
2018/07/18	4	69.60	0	0.00	69.60	4	7,690	0.05%
2018/07/13	1	72.00	0	0.00	72.10	1	8,375	0.01%
2018/07/12	0	0.00	4	68.90	70.90	-4	8,422	-0.05%
2018/07/11	5	68.24	0	0.00	68.00	5	8,458	0.06%
2018/07/09	2	68.30	2	67.50	67.80	0	8,641	0.00%
2018/07/05	0	0.00	1	68.50	65.10	-1	8,967	-0.01%
2018/07/04	0	0.00	1	68.80	67.50	-1	9,071	-0.01%
2018/06/29	0	0.00	3	77.10	76.80	-3	9,088	-0.03%
2018/06/20	1	85.20	0	0.00	82.90	1	9,071	0.01%
2018/06/19	0	0.00	4	84.20	83.30	-4	9,004	-0.04%
2018/06/15	6	84.98	10	84.79	83.50	-4	8,952	-0.04%
2018/06/14	1	90.50	0	0.00	87.30	1	8,842	0.01%
2018/06/13	8	90.03	0	0.00	88.20	8	8,725	0.09%
2018/06/11	0	0.00	1	85.30	86.00	-1	8,383	-0.01%
2018/06/08	2	87.05	5	84.92	84.90	-3	8,330	-0.04%
2018/06/07	6	90.67	3	91.80	89.10	3	8,154	0.04%
2018/06/06	0	0.00	4	88.00	88.80	-4	7,921	-0.05%
2018/06/05	0	0.00	4	91.15	88.90	-4	7,773	-0.05%
2018/06/04	8	88.35	0	0.00	87.10	8	7,532	0.11%
2018/06/01	0	0.00	2	85.50	86.30	-2	7,180	-0.03%
2018/05/31	0	0.00	4	78.50	78.50	-4	6,909	-0.06%
2018/05/30	0	0.00	1	72.30	72.00	-1	6,813	-0.01%
2018/05/23	9	77.56	12	75.70	77.60	-3	6,567	-0.05%
2018/05/18	4	74.60	0	0.00	74.80	4	6,269	0.06%
2018/05/17	10	78.26	10	78.80	77.80	0	6,178	0.00%
2018/05/11	1	78.80	2	79.30	78.60	-1	5,761	-0.02%
2018/05/10	2	81.30	2	82.50	81.90	0	5,666	0.00%
2018/05/09	1	77.50	1	76.20	77.00	0	5,455	0.00%
2018/05/08	12	81.29	12	82.14	80.90	0	5,277	0.00%
2018/05/07	0	0.00	1	81.70	82.80	-1	5,180	-0.02%
2018/05/04	4	79.95	4	80.60	80.30	0	5,026	0.00%
2018/05/03	3	87.20	0	0.00	86.10	3	4,759	0.06%
2018/04/30	1	92.30	3	88.80	89.20	-2	4,420	-0.05%
2018/04/27	5	89.50	5	90.36	88.80	0	4,208	0.00%
2018/04/26	2	89.80	2	91.25	91.00	0	3,949	0.00%
2018/04/25	1	87.10	1	87.40	88.90	0	3,471	0.00%
2018/04/24	1	81.50	1	81.80	80.90	0	3,192	0.00%
2018/04/23	4	85.30	0	0.00	83.00	4	3,014	0.13%
2018/04/20	21	81.13	20	83.58	81.80	1	2,787	0.04%
2018/04/18	1	70.60	9	70.04	71.50	-8	2,129	-0.38%
2018/04/17	0	0.00	2	69.20	67.30	-2	2,016	-0.10%
2018/04/13	2	70.95	4	71.88	70.50	-2	1,770	-0.11%
2018/04/12	1	67.80	0	0.00	70.00	1	1,579	0.06%
2018/04/03	0	0.00	1	56.40	55.40	-1	816	-0.12%
2018/03/28	2	53.65	2	53.00	53.00	0	623	0.00%
2018/03/27	2	55.35	2	53.20	53.50	0	598	0.00%
2018/01/29	0	0.00	2	49.90	50.00	-2	607	-0.33%
2018/01/26	2	50.50	0	0.00	50.40	2	613	0.33%
2018/01/18	0	0.00	3	49.90	49.70	-3	667	-0.45%
2018/01/17	3	50.70	0	0.00	50.30	3	668	0.45%
2018/01/16	1	51.30	1	50.60	50.60	0	672	0.00%