美律 (2439)-台新-台中券商分點個股進出

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

美律

(2439)

可現股當沖

股價
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
1,511張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:13:30

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

美律 (2439)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	8	122.25	5.1	121.01	121.00	2.9	2,323	0.13%
2024/05/03	0	0.00	4	122.63	122.00	-4	2,306	-0.17%
2024/05/02	1.1	121.45	1	122.00	121.50	0.1	2,287	0.00%
2024/04/30	21	121.38	26	121.71	121.00	-5	2,295	-0.22%
2024/04/29	32	120.44	13	120.73	121.50	19	2,266	0.84%
2024/04/26	16.1	119.94	20.1	120.38	119.50	-4	2,230	-0.18%
2024/04/25	11	116.09	1	116.50	116.00	10	2,202	0.45%
2024/04/24	9	117.78	17.1	118.06	118.00	-8.1	2,206	-0.37%
2024/04/23	1.1	115.93	1.2	115.83	116.00	-0.2	2,186	-0.01%
2024/04/22	10.1	114.75	5	115.50	111.50	5.1	2,180	0.23%
2024/04/19	3.1	112.66	10	113.50	114.00	-6.9	2,158	-0.32%
2024/04/18	13	115.08	11	115.64	114.00	2	2,144	0.09%
2024/04/17	7.1	117.29	8	118.31	117.50	-0.9	2,123	-0.04%
2024/04/16	19.1	116.48	14.3	116.24	115.00	4.8	2,083	0.23%
2024/04/15	19.1	121.42	17.3	121.94	120.50	1.8	2,042	0.09%
2024/04/12	15.2	123.54	19	124.53	124.00	-3.8	2,043	-0.19%
2024/04/11	13.8	125.24	26.2	124.10	124.50	-12.4	2,024	-0.61%
2024/04/10	48.8	126.13	43.1	126.43	128.00	5.8	1,996	0.29%
2024/04/09	9.2	122.82	12	122.75	122.00	-2.8	1,881	-0.15%
2024/04/08	12.7	120.83	4	120.50	120.50	8.7	1,829	0.48%
2024/04/03	22.4	123.04	6	122.33	123.00	16.4	1,854	0.88%
2024/04/02	30.3	124.59	61.2	124.28	124.00	-30.9	1,881	-1.64%
2024/04/01	6	122.00	14.1	123.21	124.00	-8.1	1,865	-0.44%
2024/03/29	18	117.00	8.2	117.47	117.50	9.8	1,797	0.54%
2024/03/28	9	118.33	2.1	118.53	118.50	6.9	1,789	0.38%
2024/03/27	1.2	120.79	6	121.08	121.00	-4.8	1,781	-0.27%
2024/03/26	6	120.17	23	119.63	118.50	-17	1,769	-0.96%
2024/03/25	11	121.50	19.3	122.18	121.50	-8.3	1,767	-0.47%
2024/03/22	14	120.50	13.1	121.08	120.50	0.9	1,795	0.05%
2024/03/21	10.2	120.51	8.8	120.39	120.00	1.3	1,806	0.07%
2024/03/20	16.1	117.78	28.1	118.27	118.50	-12	1,809	-0.66%
2024/03/19	8.3	117.57	24.1	118.44	119.00	-15.8	1,842	-0.86%
2024/03/18	3	116.00	1.3	115.64	116.50	1.8	1,859	0.09%
2024/03/15	31.1	115.14	11.1	116.58	116.00	20	1,932	1.04%
2024/03/14	0	0.00	30	113.50	113.50	-30	1,888	-1.59%
2024/03/13	1	113.50	0	0.00	113.50	1	1,905	0.05%
2024/03/12	0.3	114.50	1.1	114.50	114.50	-0.8	1,911	-0.04%
2024/03/11	0.1	112.00	1.2	112.92	113.00	-1.1	1,950	-0.06%
2024/03/08	5	113.30	3.1	112.01	112.00	2	2,006	0.10%
2024/03/07	0.4	112.07	3	112.00	112.00	-2.6	2,035	-0.13%
2024/03/06	2	113.50	2.5	114.00	113.50	-0.5	2,140	-0.02%
2024/03/05	1.5	114.32	6	114.33	114.50	-4.5	2,174	-0.20%
2024/03/04	1.5	115.34	3.1	115.20	115.00	-1.6	2,244	-0.07%
2024/03/01	16.7	116.15	10	116.35	115.50	6.7	2,289	0.29%
2024/02/29	45.2	117.06	59.4	117.38	118.00	-14.2	2,278	-0.62%
2024/02/27	43.1	114.19	37.6	114.67	114.00	5.5	2,224	0.25%
2024/02/26	6	112.08	19	111.24	112.00	-13	2,263	-0.57%
2024/02/23	1.1	112.26	22	109.27	109.00	-20.9	2,259	-0.92%
2024/02/22	5.5	108.86	1.2	108.92	109.50	4.3	2,263	0.19%
2024/02/21	5.4	108.35	3.2	108.81	108.50	2.2	2,281	0.09%
2024/02/20	3.4	108.59	5	108.20	107.50	-1.6	2,304	-0.07%
2024/02/19	8.4	109.01	3.1	109.82	109.00	5.3	2,346	0.23%
2024/02/16	4	107.00	1	107.00	106.50	3	2,365	0.13%
2024/02/15	1	105.00	0.5	105.34	105.50	0.5	2,400	0.02%
2024/02/05	11	104.09	8	103.81	104.50	3	2,548	0.12%
2024/02/02	3	102.00	0	0.00	101.50	3	2,583	0.12%
2024/02/01	11	103.50	1	103.50	103.50	10	2,623	0.38%
2024/01/31	1	102.00	5	103.00	102.00	-4	2,679	-0.15%
2024/01/25	7	102.71	0	0.00	103.00	7	3,127	0.22%
2024/01/24	14	103.89	11	105.05	103.00	3	3,123	0.10%
2024/01/23	2	102.00	0	0.00	101.50	2	3,106	0.07%
2024/01/19	10	101.00	3	100.00	101.50	7	3,106	0.23%
2024/01/18	0	101.00	0	0.00	100.50	0	3,093	0.00%
2024/01/17	10	101.00	11	101.82	101.50	-1	3,075	-0.03%
2024/01/16	0	103.50	4.2	103.12	102.50	-4.2	3,057	-0.14%
2024/01/15	2	104.00	11	103.95	104.00	-9	3,047	-0.30%
2024/01/12	12	105.25	4	104.25	104.00	8	3,044	0.26%
2024/01/11	11.1	106.27	10	106.75	106.50	1.1	3,033	0.04%
2024/01/10	7	105.36	10	105.80	106.00	-3	3,054	-0.10%
2024/01/09	7	106.14	7	106.36	106.00	0	3,056	0.00%
2024/01/08	17	105.80	10	105.50	106.00	7	3,052	0.23%
2024/01/05	7	108.50	14	108.54	108.50	-7	3,042	-0.23%
2024/01/04	35	109.21	7	109.57	109.00	28	3,054	0.92%
2024/01/03	0	109.00	1	108.50	109.00	-1	3,095	-0.03%
2024/01/02	14.4	110.08	15	110.57	110.50	-0.6	3,081	-0.02%
2023/12/29	5.1	109.52	6.5	109.77	109.50	-1.4	3,061	-0.05%
2023/12/28	38.8	113.83	29.2	112.53	111.00	9.6	3,009	0.32%
2023/12/27	10.2	116.67	22.6	117.34	117.50	-12.4	2,939	-0.42%
2023/12/26	5	114.00	6.1	114.91	114.50	-1.1	2,871	-0.04%
2023/12/25	2.7	113.81	3	114.00	113.50	-0.3	2,858	-0.01%
2023/12/22	3.2	114.63	7	114.29	114.00	-3.8	2,850	-0.13%
2023/12/21	0.2	113.10	9.1	114.39	114.00	-8.9	2,839	-0.31%
2023/12/20	16.1	113.82	6	113.92	113.50	10.1	2,816	0.36%
2023/12/19	13	113.51	15.2	113.67	114.50	-2.2	2,779	-0.08%
2023/12/18	3	114.83	6.1	115.24	114.50	-3.1	2,730	-0.11%
2023/12/15	17.2	117.50	15	117.20	115.50	2.2	2,698	0.08%
2023/12/14	7	118.18	25.2	118.50	118.50	-18.2	2,643	-0.69%
2023/12/13	10.6	116.37	7.3	116.61	116.50	3.3	2,582	0.13%
2023/12/12	18.2	118.31	36	118.40	118.50	-17.8	2,514	-0.71%
2023/12/11	1.1	115.36	2	116.25	116.00	-0.9	2,423	-0.04%
2023/12/08	4	115.28	4.7	116.36	115.00	-0.7	2,399	-0.03%
2023/12/07	4.5	115.31	8.2	115.12	115.00	-3.7	2,368	-0.16%
2023/12/06	11.2	115.67	8	114.94	114.50	3.2	2,346	0.14%
2023/12/05	15.9	117.01	15	116.47	117.00	0.9	2,289	0.04%
2023/12/04	19.1	117.18	16.2	116.75	116.00	2.9	2,214	0.13%
2023/12/01	43.1	116.71	64.3	116.08	117.50	-21.2	2,158	-0.98%
2023/11/30	12.7	113.67	2.1	111.81	114.00	10.6	2,025	0.52%
2023/11/29	19.2	112.69	27.9	113.16	113.00	-8.7	1,972	-0.44%
2023/11/28	38.2	110.47	49	110.16	110.50	-10.8	1,874	-0.57%
2023/11/27	6	107.03	6.5	107.88	107.00	-0.5	1,822	-0.03%
2023/11/24	5.7	105.60	5.1	106.20	106.50	0.6	1,817	0.03%
2023/11/23	23.1	109.56	31.3	108.58	107.50	-8.2	1,799	-0.46%
2023/11/22	6	107.36	27	107.07	107.50	-21	1,709	-1.23%
2023/11/21	16.7	105.65	5	106.50	106.00	11.7	1,674	0.70%
2023/11/20	16.4	105.89	10	106.35	106.50	6.4	1,638	0.39%
2023/11/17	10.4	106.47	15	106.67	107.00	-4.6	1,606	-0.29%
2023/11/16	13.6	107.42	23	107.35	107.50	-9.4	1,574	-0.60%
2023/11/15	16	106.16	7	105.50	105.50	9	1,513	0.59%
2023/11/14	4.1	105.76	36	105.29	106.00	-31.9	1,457	-2.19%
2023/11/13	54	106.66	56.4	107.01	106.00	-2.4	1,407	-0.17%
2023/11/10	6.1	101.51	29.3	102.19	103.00	-23.3	1,235	-1.88%
2023/11/09	5.5	100.95	18.4	100.50	101.50	-12.9	1,174	-1.09%
2023/11/08	20.4	101.17	12.3	100.79	101.00	8.1	1,124	0.72%
2023/11/07	82.7	101.17	44.3	100.67	100.00	38.4	1,059	3.62%
2023/11/06	8.3	98.03	22	98.10	98.70	-13.7	827	-1.66%
2023/11/03	6.1	92.58	8	92.84	92.10	-1.9	664	-0.28%
2023/11/02	4	91.85	7	91.87	91.80	-3	629	-0.48%
2023/11/01	1	89.10	0	0.00	89.60	1	612	0.16%
2023/10/31	0	0.00	0.1	89.90	88.60	-0.1	612	-0.02%
2023/10/27	1	89.20	4.2	90.49	89.00	-3.2	618	-0.51%
2023/10/26	2	88.35	1	88.70	88.20	1	613	0.16%
2023/10/25	1	88.80	0	0.00	88.60	1	616	0.16%
2023/10/24	1	88.00	1	88.70	88.80	0	623	0.00%
2023/10/20	1	88.00	0	0.00	88.20	1	634	0.16%
2023/10/19	1	89.70	2	89.65	89.30	-1	644	-0.16%
2023/10/18	1	90.70	0	0.00	90.60	1	640	0.16%
2023/10/17	5	92.30	5	90.50	90.50	0	613	0.00%
2023/10/16	1	90.70	2	90.70	90.70	-1	619	-0.16%
2023/10/13	8	91.41	4	91.98	90.90	4	624	0.64%
2023/10/12	2	91.40	12	91.50	91.50	-10	612	-1.64%
2023/10/11	2	88.85	11	89.64	90.70	-9	587	-1.53%
2023/10/05	1	84.20	0	0.00	84.80	1	538	0.19%
2023/10/04	6	83.95	0	0.00	84.20	6	542	1.11%
2023/10/03	1	84.50	0	0.00	84.60	1	548	0.18%
2023/10/02	0	85.50	3	85.50	85.30	-3	562	-0.53%
2023/09/27	1	84.20	0	0.00	84.20	1	607	0.16%
2023/09/26	0	85.60	0	0.00	84.70	0	636	0.00%
2023/09/25	0	0.00	0.5	85.50	86.40	-0.5	640	-0.08%
2023/09/21	1.1	84.22	0	0.00	84.30	1.1	648	0.16%
2023/09/20	1	86.00	0	0.00	85.30	1	646	0.15%
2023/09/19	1	86.60	0	0.00	86.50	1	656	0.15%
2023/09/18	1	87.00	2	87.10	87.00	-1	666	-0.15%
2023/09/15	1	87.60	0.1	87.50	87.20	0.9	675	0.13%
2023/09/12	1	86.40	0	0.00	86.40	1	702	0.14%
2023/09/08	1	86.40	2	86.10	86.10	-1	814	-0.12%
2023/09/07	1.3	87.40	0.1	87.40	87.30	1.2	856	0.14%
2023/09/06	0	0.00	110	86.90	87.40	-110	918	-11.97%	大賣/鉅額交易
2023/09/04	0	0.00	5	86.20	86.00	-5	953	-0.52%
2023/08/31	1.2	86.35	0	0.00	86.20	1.2	985	0.12%
2023/08/30	0	0.00	2	90.00	90.10	-2	973	-0.21%
2023/08/29	0	89.70	0	0.00	90.40	0	979	0.00%
2023/08/28	0	0.00	1	89.80	89.50	-1	1,001	-0.10%
2023/08/24	45	91.12	0	0.00	90.70	45	994	4.53%
2023/08/23	1	89.50	0	0.00	89.60	1	986	0.10%
2023/08/22	69	89.02	0.3	89.13	89.20	68.7	984	6.97%
2023/08/21	4.3	89.65	1.5	89.23	89.50	2.8	979	0.29%
2023/08/18	0.2	88.90	1.1	88.78	88.70	-1	974	-0.10%
2023/08/17	0.3	88.30	0	0.00	87.90	0.3	971	0.03%
2023/08/16	0.1	85.70	0.4	86.08	86.40	-0.3	974	-0.03%
2023/08/14	2.1	85.83	0	0.00	85.80	2.1	982	0.21%
2023/08/11	2	87.45	0.5	87.90	87.20	1.5	980	0.15%
2023/08/10	0.1	88.10	1	87.80	87.70	-0.9	978	-0.09%
2023/08/09	4	88.38	0	0.00	88.40	4	973	0.41%
2023/08/08	12.5	89.16	9.9	89.02	88.90	2.7	968	0.27%
2023/08/07	0	0.00	3.5	90.01	90.10	-3.5	958	-0.37%
2023/08/04	0.2	90.30	1.5	90.53	90.60	-1.4	950	-0.15%
2023/08/02	1.2	91.03	0.1	90.90	90.20	1.1	950	0.12%
2023/08/01	1	91.30	1.2	90.99	90.90	-0.2	945	-0.02%
2023/07/31	4.2	91.80	0	0.00	91.10	4.2	943	0.45%
2023/07/26	0.2	91.40	0	0.00	91.50	0.2	929	0.02%
2023/07/25	0.2	90.70	0	0.00	90.70	0.2	934	0.03%
2023/07/24	2.1	90.31	17.2	89.83	89.80	-15.1	930	-1.63%
2023/07/21	0	0.00	2	91.35	91.40	-2	921	-0.22%
2023/07/20	1.1	92.23	0	0.00	92.00	1.1	925	0.12%
2023/07/19	1	91.70	1	91.80	91.80	0	923	0.00%
2023/07/18	1.5	94.50	8	94.60	93.90	-6.5	914	-0.71%
2023/07/17	1.5	95.10	0.3	95.00	95.50	1.2	907	0.14%
2023/07/14	1	93.70	0.9	93.87	93.50	0.1	901	0.01%
2023/07/13	1.2	93.40	2	93.20	93.40	-0.8	906	-0.09%
2023/07/12	1	93.40	2	92.80	92.90	-1	900	-0.11%
2023/07/11	3	93.53	1	93.29	93.40	2	910	0.22%
2023/07/07	0.1	93.00	1	92.60	93.20	-0.9	945	-0.10%
2023/07/06	3	94.83	1	95.00	94.10	2	943	0.21%
2023/07/05	2.5	97.15	1.1	97.27	96.80	1.4	924	0.15%
2023/07/04	1.5	96.33	4.7	96.53	98.00	-3.2	907	-0.35%
2023/07/03	1	95.20	0.1	95.00	95.20	0.9	880	0.10%
2023/06/30	0	0.00	2	94.85	95.10	-2	878	-0.23%
2023/06/29	2.1	94.10	4.4	94.14	94.40	-2.4	874	-0.27%
2023/06/28	1	92.70	2.8	93.00	93.10	-1.8	872	-0.21%
2023/06/27	7	93.99	0	0.00	93.00	7	877	0.80%
2023/06/26	0.6	95.23	1	94.50	95.20	-0.4	869	-0.05%
2023/06/21	4.2	94.05	1	94.20	93.90	3.2	877	0.36%
2023/06/20	0	92.90	4	93.00	93.50	-4	877	-0.45%
2023/06/19	5	94.46	0	0.00	93.00	5	877	0.57%
2023/06/16	0.2	94.36	0	0.00	94.20	0.2	867	0.02%
2023/06/15	3.3	95.00	2.7	95.01	94.90	0.6	853	0.07%
2023/06/14	13.6	94.03	5	93.86	93.80	8.6	836	1.03%
2023/06/13	3.2	97.40	2	97.50	97.30	1.2	763	0.15%
2023/06/12	2.4	96.55	9	96.26	98.40	-6.7	721	-0.92%
2023/06/09	4.2	93.82	5	93.82	93.90	-0.8	660	-0.12%
2023/06/08	1	92.10	2.3	92.70	92.10	-1.3	641	-0.20%
2023/06/07	4	92.45	1	92.70	92.70	3	647	0.46%
2023/06/06	1.1	91.31	9.1	92.20	91.80	-8.1	652	-1.24%
2023/06/05	2	91.25	0	0.00	91.30	2	662	0.30%
2023/06/02	0.1	90.90	0	0.00	90.50	0.1	666	0.02%
2023/06/01	11.5	91.20	3	91.53	91.60	8.5	661	1.28%
2023/05/31	0.1	89.30	0	0.00	89.60	0.1	635	0.02%
2023/05/30	0	0.00	1	89.00	88.80	-1	647	-0.15%
2023/05/29	0	0.00	1	88.60	88.60	-1	664	-0.15%
2023/05/26	2	88.00	3	88.50	87.90	-1	685	-0.15%
2023/05/25	2	88.50	0.1	88.10	88.30	1.9	684	0.28%
2023/05/24	3	88.57	4	88.35	88.60	-1	688	-0.15%
2023/05/23	0	0.00	9	89.30	88.90	-9	690	-1.30%
2023/05/22	1	89.50	0	0.00	89.10	1	701	0.14%
2023/05/19	2	88.95	1.2	89.10	89.10	0.8	696	0.12%
2023/05/18	1	87.90	1	88.20	88.10	0	690	0.00%
2023/05/17	1	87.40	1	87.70	87.40	0	688	0.00%
2023/05/11	0.1	86.10	0	0.00	85.80	0.1	693	0.01%
2023/05/09	0	87.50	1.5	87.23	86.90	-1.5	701	-0.21%
2023/05/08	3	87.00	5	87.00	86.90	-2	708	-0.28%
2023/05/05	0.2	85.90	0	0.00	86.00	0.2	715	0.02%
2023/05/04	6.1	85.15	0	0.00	85.70	6.1	723	0.84%
2023/05/03	0	85.50	0	0.00	85.10	0	728	0.00%
2023/05/02	1	85.80	1	85.70	85.70	0	730	0.00%
2023/04/28	5	86.36	0	0.00	86.10	5	737	0.68%
2023/04/27	1	87.20	0	0.00	87.10	1	729	0.14%
2023/04/26	0	0.00	1	86.50	86.70	-1	729	-0.14%
2023/04/25	1	86.40	1	87.70	86.20	0	722	0.00%
2023/04/21	5	88.46	1	87.10	86.80	4	711	0.56%
2023/04/20	0	0.00	16	88.10	88.10	-16	709	-2.25%
2023/04/19	2	89.45	1.5	89.43	88.70	0.5	709	0.07%
2023/04/18	0	0.00	1	90.30	89.50	-1	703	-0.14%
2023/04/17	6	90.90	2	91.25	90.80	4	691	0.58%
2023/04/14	10	90.99	8.1	91.01	91.00	1.9	690	0.28%
2023/04/13	1.1	91.21	1.3	91.08	90.50	-0.2	680	-0.03%
2023/04/12	4.6	90.91	11.6	90.40	91.00	-7	666	-1.06%
2023/04/11	0.3	89.60	6	89.52	89.60	-5.7	638	-0.89%
2023/04/10	1	89.40	0	0.00	89.10	1	630	0.16%
2023/04/07	1	88.30	1	88.30	88.10	0	622	0.00%
2023/04/06	0.1	87.93	0	0.00	88.40	0.1	619	0.01%
2023/03/29	0	0.00	1.5	87.93	88.30	-1.5	624	-0.24%
2023/03/28	1	87.40	1	87.30	87.40	0	627	0.00%
2023/03/27	0.2	88.90	2	89.15	89.20	-1.9	625	-0.30%
2023/03/24	0.3	88.91	3.1	88.90	88.80	-2.8	631	-0.44%
2023/03/23	1.1	87.69	2.6	87.52	88.00	-1.5	622	-0.24%
2023/03/22	0.5	87.34	3.1	87.30	87.30	-2.6	620	-0.41%
2023/03/20	0	0.00	2	85.70	86.30	-2	623	-0.32%
2023/03/17	3	85.17	0	0.00	85.40	3	633	0.47%
2023/03/16	2	84.35	0	0.00	84.30	2	627	0.32%
2023/03/15	2	85.65	9.3	85.84	85.30	-7.2	642	-1.13%
2023/03/14	0	0.00	1	85.60	85.50	-1	726	-0.14%
2023/03/13	0.5	85.19	8	85.09	86.40	-7.5	738	-1.02%
2023/03/10	2	86.70	9	86.47	86.40	-7	752	-0.93%
2023/03/09	7	89.20	1.2	88.43	88.40	5.8	749	0.77%
2023/03/08	8.2	88.55	2.2	87.73	88.80	6	758	0.79%
2023/03/07	4	87.20	0	0.00	87.20	4	759	0.53%
2023/03/06	2	87.00	0	0.00	86.90	2	752	0.27%
2023/03/03	2	86.35	1	86.60	86.00	1	752	0.13%
2023/03/02	3.1	86.96	1	87.00	86.50	2.1	751	0.28%
2023/03/01	3.2	86.03	1.3	86.55	86.90	1.9	744	0.25%
2023/02/24	104.4	85.59	101	85.11	85.20	3.4	732	0.47%	大買/大賣/
2023/02/23	0.1	84.20	0	0.00	84.40	0.1	728	0.01%
2023/02/22	1	83.60	1	83.80	84.00	0	743	0.00%
2023/02/21	1	84.40	0	0.00	84.40	1	761	0.13%
2023/02/20	10	85.00	1.2	84.47	84.80	8.8	773	1.14%
2023/02/16	0.1	83.60	0	0.00	83.70	0.1	792	0.01%
2023/02/15	0.1	83.40	0	0.00	83.30	0.1	820	0.01%
2023/02/14	1	83.70	0	0.00	83.70	1	850	0.12%
2023/02/10	0.1	83.00	1	82.90	82.90	-1	927	-0.10%
2023/02/09	1	83.50	0	0.00	83.50	1	937	0.11%
2023/02/08	0.2	83.43	0	0.00	83.30	0.2	944	0.02%
2023/02/07	0.1	83.30	2	83.20	83.20	-1.9	945	-0.20%
2023/02/06	0	0.00	1	83.90	84.00	-1	946	-0.11%
2023/02/03	1	82.60	4	83.28	83.30	-3	948	-0.32%
2023/02/02	0	0.00	3.5	82.19	82.90	-3.5	956	-0.37%
2023/02/01	0	81.70	16	81.89	81.40	-16	994	-1.61%
2023/01/31	3	81.43	0.1	80.90	81.30	2.9	992	0.29%
2023/01/30	0	0.00	7	80.79	80.90	-7	997	-0.70%
2023/01/17	4.3	78.94	0	0.00	79.20	4.3	1,005	0.43%
2023/01/16	2	79.50	1	80.00	79.50	1	1,013	0.10%
2023/01/10	0	0.00	1.4	80.39	80.50	-1.4	1,153	-0.12%
2023/01/09	0	0.00	5	79.50	80.00	-5	1,190	-0.42%
2023/01/06	1	78.90	1	79.00	79.00	0	1,236	0.00%
2023/01/05	0.2	79.32	0	0.00	79.40	0.2	1,253	0.02%
2023/01/04	2	79.50	0	0.00	79.30	2	1,273	0.16%
2023/01/03	0.1	79.20	5	79.98	80.70	-4.9	1,284	-0.38%
2022/12/29	2	78.60	1	78.20	79.20	1	1,345	0.07%
2022/12/28	0.1	78.75	3	78.50	78.00	-2.9	1,381	-0.21%
2022/12/26	0	79.50	0	0.00	79.30	0	1,414	0.00%
2022/12/22	1	79.70	0	0.00	79.00	1	1,451	0.07%
2022/12/21	0	0.00	5	79.54	79.20	-5	1,467	-0.34%
2022/12/16	2.3	79.93	0.1	79.80	80.60	2.2	1,532	0.15%
2022/12/15	0	0.00	1	80.50	80.10	-1	1,538	-0.07%
2022/12/14	0.7	80.99	0	0.00	81.00	0.7	1,575	0.04%
2022/12/13	0.1	81.40	0	0.00	80.40	0.1	1,583	0.01%
2022/12/12	1.1	80.62	0	0.00	80.90	1.1	1,598	0.07%
2022/12/09	2	81.60	1	81.70	81.10	1	1,645	0.06%
2022/12/08	5	80.22	8.7	81.70	82.10	-3.7	1,730	-0.21%
2022/12/07	18.1	81.21	2	81.05	81.00	16.1	1,760	0.91%
2022/12/06	32.4	82.61	7	83.79	81.40	25.4	1,799	1.41%
2022/12/05	2	88.95	1	89.00	88.90	1	1,749	0.06%
2022/12/02	0	0.00	3.1	89.56	89.80	-3.1	1,787	-0.17%
2022/12/01	2	88.60	0	0.00	88.40	2	1,828	0.11%
2022/11/29	3	87.50	4	88.03	88.90	-1	1,877	-0.05%
2022/11/28	0	0.00	11	85.70	85.70	-11	1,851	-0.59%
2022/11/25	1	85.20	6	87.00	85.10	-5	1,866	-0.27%
2022/11/24	5	85.88	1	86.30	86.30	4	1,878	0.21%
2022/11/23	12	86.51	1	86.30	86.30	11	1,875	0.59%
2022/11/22	2.1	86.90	0.1	87.00	86.80	2	1,872	0.11%
2022/11/21	1	85.40	2	86.50	87.30	-1	1,870	-0.05%
2022/11/18	3	86.83	13	86.39	85.50	-10	1,880	-0.53%
2022/11/17	0.1	86.60	3	86.67	87.20	-2.9	1,891	-0.15%
2022/11/16	5	85.10	8	85.85	85.50	-3	1,896	-0.16%
2022/11/15	0	0.00	5	86.10	85.80	-5	1,897	-0.26%
2022/11/14	8	85.80	10	85.56	86.10	-2	1,893	-0.11%
2022/11/11	2	84.85	5	84.94	84.70	-3	1,883	-0.16%
2022/11/10	5	84.84	6	84.32	84.00	-1	1,870	-0.05%
2022/11/09	37	84.68	29.3	83.59	84.90	7.7	1,867	0.41%
2022/11/08	2	82.10	5	82.36	81.50	-3	1,814	-0.17%
2022/11/07	2	81.70	2	81.45	81.00	0	1,826	0.00%
2022/11/04	6	80.02	0	0.00	80.20	6	1,851	0.32%
2022/11/03	3	80.23	0	0.00	80.80	3	1,854	0.16%
2022/11/02	1	80.10	3	80.30	80.50	-2	1,865	-0.11%
2022/11/01	2	79.35	7	80.13	80.20	-5	1,872	-0.27%
2022/10/31	1	79.00	5	78.98	78.70	-4	1,883	-0.21%
2022/10/28	11.3	79.45	0	0.00	78.00	11.3	1,891	0.60%
2022/10/27	1	82.80	0	0.00	82.80	1	1,873	0.05%
2022/10/26	5	82.20	4	82.10	81.90	1	1,908	0.05%
2022/10/25	5.1	82.81	14	83.00	82.00	-8.9	1,999	-0.44%
2022/10/24	7	85.21	2	86.40	84.00	5	2,031	0.25%
2022/10/21	6.1	85.18	0	0.00	84.30	6.1	2,019	0.30%
2022/10/20	3	86.77	2	86.05	86.60	1	1,997	0.05%
2022/10/19	8	89.76	3	90.93	88.50	5	1,961	0.25%
2022/10/18	3	89.43	20	89.51	89.50	-17	1,922	-0.88%
2022/10/17	19	86.90	4	86.00	86.40	15	1,875	0.80%
2022/10/14	8	88.78	12	88.78	90.00	-4	1,834	-0.22%
2022/10/13	1	84.20	24	83.59	83.40	-23	1,788	-1.29%
2022/10/12	5.1	85.74	3	85.57	86.20	2.1	1,769	0.12%
2022/10/11	5	86.35	8	86.71	86.70	-3	1,749	-0.17%
2022/10/07	8	89.68	7	90.03	89.30	1	1,736	0.06%
2022/10/06	21	89.20	1.2	89.48	90.10	19.8	1,712	1.16%
2022/10/05	8	87.86	6.1	87.76	88.20	1.9	1,678	0.11%
2022/10/04	10	83.80	4	84.55	84.40	6	1,644	0.36%
2022/10/03	10.1	82.27	20	82.14	82.60	-9.9	1,635	-0.61%
2022/09/30	3	83.83	6	84.65	85.20	-3	1,612	-0.19%
2022/09/29	0	0.00	1	87.40	86.60	-1	1,599	-0.06%
2022/09/28	11	87.30	0	0.00	84.80	11	1,587	0.69%
2022/09/27	11	87.82	3	87.53	88.20	8	1,583	0.51%
2022/09/26	8	86.50	6	87.43	85.00	2	1,566	0.13%
2022/09/23	5	89.62	0	0.00	89.50	5	1,542	0.32%
2022/09/22	3.3	89.55	1.7	88.94	89.40	1.5	1,526	0.10%
2022/09/21	7	90.80	38	89.46	89.40	-31	1,505	-2.06%
2022/09/20	5	92.04	2	92.05	91.80	3	1,457	0.21%
2022/09/19	5	91.58	5	91.40	91.50	0	1,448	0.00%
2022/09/16	1	92.80	7	93.24	92.30	-6	1,426	-0.42%
2022/09/15	15.2	91.70	12	91.75	91.50	3.2	1,379	0.23%
2022/09/14	8	90.36	4	90.73	90.80	4	1,283	0.31%
2022/09/13	3	90.83	9	90.38	91.70	-6	1,242	-0.48%
2022/09/12	0	0.00	3	90.33	89.10	-3	1,189	-0.25%
2022/09/08	10	88.51	8.1	89.03	89.20	1.9	1,155	0.17%
2022/09/07	28.2	87.99	6	86.87	88.40	22.2	1,104	2.01%
2022/09/06	23.1	87.39	29.4	86.17	87.60	-6.3	1,043	-0.60%
2022/09/05	0	0.00	2	82.50	82.10	-2	963	-0.21%
2022/09/02	2	84.40	10	84.10	84.10	-8	958	-0.83%
2022/09/01	2	84.40	6	85.00	85.00	-4	950	-0.42%
2022/08/31	1	83.50	0	0.00	84.40	1	931	0.11%
2022/08/29	3	79.60	0	0.00	79.90	3	912	0.33%
2022/08/26	1	81.20	5	81.28	81.10	-4	906	-0.44%
2022/08/25	12	80.82	2	80.80	80.70	10	901	1.11%
2022/08/24	1	83.00	2	83.40	83.40	-1	875	-0.11%
2022/08/23	9.1	83.35	5	82.94	82.60	4.1	851	0.48%
2022/08/22	3	85.93	1	86.00	85.40	2	827	0.24%
2022/08/19	3	85.90	0.1	86.20	85.90	3	813	0.36%
2022/08/18	0	0.00	0.1	85.80	85.80	-0.1	803	-0.01%
2022/08/17	2	85.95	2	86.50	85.20	0	795	0.00%
2022/08/16	6	85.92	3	85.53	86.40	3	779	0.38%
2022/08/15	6	84.43	1	84.60	83.50	5	750	0.67%
2022/08/12	2	84.90	2.6	85.44	84.60	-0.6	735	-0.08%
2022/08/11	4	84.05	6.3	84.09	84.80	-2.3	712	-0.33%
2022/08/10	5	83.00	1.2	82.72	83.00	3.8	676	0.56%
2022/08/08	0	82.40	3	81.70	82.00	-3	654	-0.46%
2022/08/05	2	81.80	4	81.53	82.20	-2	643	-0.31%
2022/08/04	8	81.16	4	81.03	80.50	4	624	0.64%
2022/08/03	3	80.70	0	0.00	80.50	3	598	0.50%
2022/08/02	12	80.32	9	80.20	80.20	3	572	0.52%
2022/08/01	36	81.36	39	82.60	83.20	-3	535	-0.56%
2022/07/29	11	78.65	12	78.72	80.70	-1	436	-0.22%
2022/07/28	0	0.00	3	74.27	73.40	-3	395	-0.76%
2022/07/27	3	73.03	0	0.00	73.70	3	404	0.74%
2022/07/25	0.1	75.00	0	0.00	74.60	0.1	409	0.02%
2022/07/22	1	74.90	0	0.00	74.80	1	410	0.24%
2022/07/21	1	74.00	1.2	75.17	75.50	-0.2	415	-0.05%
2022/07/20	0	0.00	1	74.60	74.20	-1	413	-0.24%
2022/07/14	0	0.00	3	72.33	72.20	-3	422	-0.71%
2022/07/13	3	72.30	0	0.00	72.60	3	420	0.71%
2022/07/08	2	71.20	2	71.20	71.40	0	407	0.00%
2022/07/07	0	68.90	6	70.18	70.20	-6	403	-1.49%
2022/07/06	3	68.50	0	0.00	68.50	3	396	0.76%
2022/07/05	11	69.85	1	72.60	69.00	10	391	2.56%
2022/07/04	2	71.55	2	72.30	71.00	0	373	0.00%
2022/07/01	3.1	73.75	1	72.70	72.10	2.1	368	0.56%
2022/06/30	1	76.70	1	77.10	76.90	0	357	0.00%
2022/06/28	0	80.40	0	0.00	79.70	0	369	0.00%
2022/06/24	0	0.00	1	79.10	79.10	-1	366	-0.27%
2022/06/23	0.2	78.30	0	0.00	78.20	0.2	366	0.05%
2022/06/22	1.3	78.34	0	0.00	78.10	1.3	362	0.37%
2022/06/21	0	0.00	0.3	78.80	80.00	-0.3	361	-0.08%
2022/06/20	0.1	79.00	0	0.00	78.10	0.1	365	0.03%
2022/06/17	0	80.50	0.1	80.50	80.60	-0.1	358	-0.02%
2022/06/16	0.2	80.70	0	0.00	80.20	0.2	361	0.05%
2022/06/14	0.2	80.20	2	79.80	80.50	-1.8	378	-0.48%
2022/06/13	1.1	81.07	3	81.20	81.00	-1.9	392	-0.48%
2022/06/10	1	82.60	0	0.00	83.10	1	391	0.26%
2022/06/07	7	82.74	1	82.90	82.40	6	396	1.51%
2022/05/26	0	0.00	1	79.80	79.90	-1	422	-0.24%
2022/05/25	0	0.00	1	80.00	80.20	-1	436	-0.23%
2022/05/23	0	0.00	6.8	79.29	79.50	-6.8	459	-1.49%
2022/05/19	2	78.30	0	0.00	78.90	2	473	0.42%
2022/05/18	1	79.50	0.8	79.43	79.40	0.2	476	0.04%
2022/05/16	1	78.00	0	0.00	78.50	1	488	0.20%
2022/05/13	0	0.00	11	79.16	79.00	-11	496	-2.22%
2022/05/10	0	0.00	0.5	80.60	80.50	-0.5	551	-0.08%
2022/05/09	0	0.00	0.1	81.00	81.10	-0.1	550	-0.02%
2022/05/05	1	83.70	0	0.00	83.70	1	565	0.18%
2022/05/04	0	0.00	1	83.30	83.50	-1	557	-0.18%
2022/05/03	0	0.00	1	82.00	82.40	-1	555	-0.18%
2022/04/29	0	0.00	1	81.20	82.00	-1	557	-0.18%
2022/04/28	0	80.70	0	0.00	80.50	0	562	0.00%
2022/04/22	0	0.00	3.8	83.21	83.70	-3.8	565	-0.67%
2022/04/21	0.6	83.30	20	83.30	83.70	-19.4	573	-3.37%
2022/04/20	0	0.00	0.2	82.00	83.30	-0.2	574	-0.03%
2022/04/19	0	0.00	2	81.70	81.20	-2	575	-0.35%
2022/04/18	1	80.20	0.4	80.40	80.40	0.7	579	0.11%
2022/04/11	1	80.80	1	81.60	80.50	0	630	0.00%
2022/04/08	1	82.70	0	0.00	82.80	1	629	0.16%
2022/04/07	5	82.80	2	83.00	82.80	3	632	0.48%
2022/03/31	5	85.88	3	85.80	85.50	2	640	0.31%
2022/03/29	0	0.00	1	82.70	82.70	-1	636	-0.16%
2022/03/25	6	83.70	0	0.00	83.40	6	647	0.93%
2022/03/22	0	83.00	0	0.00	82.20	0	672	0.00%
2022/03/21	3	82.33	0	0.00	83.20	3	682	0.44%
2022/03/18	0	0.00	1	82.70	81.50	-1	699	-0.14%
2022/03/17	2	82.55	2	82.30	82.80	0	720	0.00%
2022/03/16	2	81.95	0	0.00	82.40	2	745	0.27%
2022/03/15	2.3	80.24	0	0.00	80.10	2.3	858	0.26%
2022/03/14	0	0.00	31	81.80	81.60	-31	943	-3.28%
2022/03/10	1	81.40	0	0.00	81.30	1	978	0.10%
2022/03/09	0	0.00	2	80.48	80.50	-2	1,031	-0.19%
2022/03/08	20.1	80.00	3	81.20	80.40	17.1	1,069	1.60%
2022/03/07	2.1	80.45	21	80.42	80.30	-18.9	1,083	-1.74%
2022/03/04	0	0.00	0	83.90	83.00	0	1,083	0.00%
2022/03/03	2	83.60	1	83.90	83.50	1	1,103	0.09%
2022/03/01	30.3	82.45	2	81.75	82.50	28.3	1,138	2.48%
2022/02/25	1.3	82.24	6	82.37	81.60	-4.7	1,138	-0.41%
2022/02/24	6.1	83.77	3	84.73	82.90	3.1	1,135	0.27%
2022/02/23	0	0.00	2	85.90	85.00	-2	1,133	-0.18%
2022/02/22	2	85.20	0	0.00	85.50	2	1,138	0.18%
2022/02/21	1.1	85.85	6	85.75	85.90	-4.9	1,139	-0.43%
2022/02/18	2	85.55	1	85.00	85.60	1	1,176	0.08%
2022/02/17	1	85.30	0	0.00	85.20	1	1,183	0.08%
2022/02/16	8.4	85.20	3	86.00	85.00	5.4	1,197	0.45%
2022/02/15	2	85.05	0	0.00	85.00	2	1,196	0.17%
2022/02/14	4	85.62	0	0.00	85.00	4	1,194	0.33%
2022/02/11	16.2	88.16	18	88.99	88.60	-1.9	1,171	-0.16%
2022/02/10	6	91.97	2	91.70	91.90	4	1,160	0.34%
2022/02/09	1	91.40	2	91.80	91.80	-1	1,190	-0.08%
2022/02/07	0	89.10	5	89.46	89.00	-5	1,246	-0.40%
2022/01/26	1	88.90	2	89.15	88.80	-1	1,294	-0.08%
2022/01/25	3.1	89.02	8	88.70	88.70	-4.9	1,478	-0.33%
2022/01/24	3	89.07	2	89.25	89.40	1	1,554	0.06%
2022/01/21	3.9	90.23	1.3	89.97	89.90	2.6	1,572	0.16%
2022/01/20	0	0.00	1	91.50	91.10	-1	1,607	-0.06%
2022/01/19	1.4	91.24	3	91.17	91.30	-1.6	1,634	-0.10%
2022/01/18	0	0.00	3	91.73	91.70	-3	1,650	-0.18%
2022/01/17	0	0.00	1	90.80	91.10	-1	1,660	-0.06%
2022/01/14	1	89.70	1	89.70	90.30	0	1,670	0.00%
2022/01/13	0.1	91.20	1	91.20	91.20	-0.9	1,716	-0.05%
2022/01/12	3	90.97	5	90.84	90.50	-2	1,733	-0.12%
2022/01/11	4	91.98	0	0.00	91.10	4	1,767	0.23%
2022/01/10	1	92.30	1	92.70	92.70	0	1,780	0.00%
2022/01/07	9	92.51	6.1	92.36	91.90	2.9	1,785	0.16%
2022/01/06	2	94.00	3	94.47	94.60	-1	1,785	-0.06%
2022/01/05	4	94.28	4	95.18	94.20	0	1,793	0.00%
2022/01/04	1.1	94.61	5	94.68	94.60	-3.9	1,792	-0.22%
2022/01/03	0.3	94.30	0	0.00	94.00	0.3	1,802	0.02%
2021/12/30	2.1	94.41	0	94.80	94.40	2.1	1,820	0.11%
2021/12/29	2.1	94.52	3	95.33	94.50	-0.9	1,824	-0.05%
2021/12/28	3	94.00	3.4	94.86	94.90	-0.4	1,842	-0.02%
2021/12/27	1.2	93.75	0	94.15	94.20	1.2	1,850	0.06%
2021/12/24	8.1	94.13	0.3	94.80	93.50	7.8	1,871	0.41%
2021/12/23	6	94.67	1	95.10	94.90	5	1,881	0.27%
2021/12/22	0.2	94.70	3	93.97	94.20	-2.8	1,889	-0.15%
2021/12/21	0	0.00	1	93.00	92.90	-1	1,891	-0.05%
2021/12/20	2.1	92.42	0	0.00	92.30	2.1	1,891	0.11%
2021/12/17	7.4	92.65	3	93.10	93.20	4.4	1,888	0.23%
2021/12/16	4	94.00	3	94.73	93.60	1	1,882	0.05%
2021/12/15	3.1	93.92	2	93.95	93.90	1.1	1,882	0.06%
2021/12/14	4	94.53	4.1	95.17	93.80	-0.1	1,888	0.00%
2021/12/13	6.5	97.27	32	97.06	95.70	-25.5	1,867	-1.37%
2021/12/10	0	0.00	0.2	99.50	98.70	-0.2	1,841	-0.01%
2021/12/09	77.1	99.93	58	99.69	99.30	19.1	1,810	1.06%
2021/12/08	36.5	98.38	31.2	97.76	100.50	5.3	1,687	0.32%
2021/12/07	3.1	95.05	4	94.95	94.90	-0.9	1,605	-0.06%
2021/12/06	5.1	93.12	4	93.25	93.70	1.1	1,585	0.07%
2021/12/03	7	94.94	3.4	94.67	94.50	3.6	1,579	0.23%
2021/12/02	7	94.86	19.1	95.39	96.00	-12.1	1,524	-0.79%
2021/12/01	0	0.00	4	94.28	93.90	-4	1,489	-0.27%
2021/11/30	1	91.36	0	0.00	91.30	1	1,468	0.07%
2021/11/29	2	90.20	1	89.00	91.30	1	1,469	0.07%
2021/11/26	5.1	92.92	2	92.30	92.30	3.1	1,453	0.21%
2021/11/25	1	94.90	2	94.15	94.90	-1	1,439	-0.07%
2021/11/24	1	92.40	1.7	92.71	92.40	-0.7	1,430	-0.05%
2021/11/23	2	92.90	14	93.14	92.90	-12	1,445	-0.83%
2021/11/22	3	93.77	9	93.51	94.30	-6	1,444	-0.42%
2021/11/19	2	92.35	7.3	92.38	92.10	-5.3	1,443	-0.37%
2021/11/18	3.1	92.51	9.1	92.73	92.50	-6	1,450	-0.41%
2021/11/17	6	93.87	10.3	94.27	93.40	-4.3	1,443	-0.30%
2021/11/16	3	92.67	4	92.85	93.20	-1	1,410	-0.07%
2021/11/15	2	93.20	6	92.95	92.70	-4	1,416	-0.28%
2021/11/12	1	92.50	7	92.74	92.50	-6	1,411	-0.43%
2021/11/11	3.2	93.55	1	94.10	93.30	2.2	1,410	0.16%
2021/11/10	3	93.87	3	93.60	93.60	0	1,412	0.00%
2021/11/09	0	0.00	4	93.35	93.40	-4	1,409	-0.28%
2021/11/08	7	92.33	5	92.90	92.50	2	1,400	0.14%
2021/11/05	4.1	94.96	7	95.26	95.40	-2.9	1,383	-0.21%
2021/11/04	3.1	95.76	5	96.02	95.40	-1.9	1,376	-0.14%
2021/11/03	7.1	94.18	3	94.77	95.00	4.1	1,342	0.30%
2021/11/02	48.5	94.41	49.1	94.39	95.70	-0.5	1,299	-0.04%
2021/11/01	18	88.80	10	88.17	90.40	8	1,126	0.71%
2021/10/29	8	82.03	5	82.10	82.20	3	1,068	0.28%
2021/10/28	5	83.34	6	83.20	83.10	-1	1,069	-0.09%
2021/10/27	1	80.40	21.3	80.89	81.60	-20.3	1,051	-1.93%
2021/10/26	8	80.60	3	81.37	80.40	5	1,040	0.48%
2021/10/25	0.2	80.98	4	79.93	80.60	-3.8	1,052	-0.36%
2021/10/22	0.1	80.90	2	80.50	80.50	-1.9	1,068	-0.18%
2021/10/21	8.9	82.87	3.3	84.16	81.30	5.6	1,111	0.50%
2021/10/20	9	80.93	9	80.46	80.50	0	1,064	0.00%
2021/10/19	17.4	79.91	22	80.52	81.00	-4.6	1,053	-0.44%
2021/10/18	9.3	77.64	2	78.70	77.30	7.3	1,021	0.71%
2021/10/15	6.1	79.57	1	79.40	79.40	5.1	1,033	0.49%
2021/10/14	4	80.28	3	79.90	79.20	1	1,040	0.10%
2021/10/13	4.1	82.19	6	83.32	82.00	-1.9	1,051	-0.18%
2021/10/08	6	85.72	4	85.60	85.30	2	1,091	0.18%
2021/10/07	7.1	83.70	1	83.60	85.10	6.1	1,189	0.51%
2021/10/06	1.2	83.53	0	0.00	82.30	1.2	1,264	0.09%
2021/10/05	6	83.60	7	84.31	83.50	-1	1,260	-0.08%
2021/10/04	2	84.00	1	83.60	83.00	1	1,247	0.08%
2021/10/01	4.1	85.70	12	85.84	84.70	-7.9	1,238	-0.64%
2021/09/30	2	88.40	3	88.60	88.40	-1	1,222	-0.08%
2021/09/29	11	89.91	1	90.10	89.00	10	1,212	0.82%
2021/09/28	5	92.66	0	0.00	92.20	5	1,201	0.42%
2021/09/24	1	94.10	1	93.30	93.20	0	1,198	0.00%
2021/09/23	4	93.10	1	93.20	93.10	3	1,210	0.25%
2021/09/22	3	94.13	0	0.00	93.40	3	1,211	0.25%
2021/09/17	1	96.00	0	0.00	95.00	1	1,207	0.08%
2021/09/16	3	95.90	0	0.00	95.80	3	1,206	0.25%
2021/09/15	4	94.78	2	96.10	96.50	2	1,216	0.16%
2021/09/14	0	0.00	1	95.20	95.10	-1	1,224	-0.08%
2021/09/13	3	95.20	0	0.00	95.20	3	1,229	0.24%
2021/09/10	2	95.50	1	95.60	95.20	1	1,230	0.08%
2021/09/08	1.1	95.62	1	96.00	95.50	0.1	1,235	0.01%
2021/09/06	2	98.40	1	98.60	98.00	1	1,246	0.08%
2021/09/03	21	100.62	20	99.37	99.10	1	1,250	0.08%
2021/09/02	1	98.90	4	99.30	99.00	-3	1,254	-0.24%
2021/09/01	1	96.80	2	97.50	97.90	-1	1,249	-0.08%
2021/08/31	1.1	96.39	1	97.40	96.30	0.1	1,254	0.01%
2021/08/30	4	96.88	0	0.00	96.80	4	1,256	0.32%
2021/08/27	4	97.90	1	97.10	97.10	3	1,248	0.24%
2021/08/26	1.1	98.87	0	0.00	98.90	1.1	1,232	0.09%
2021/08/25	4	99.33	5	99.94	99.90	-1	1,238	-0.08%
2021/08/24	7.1	104.99	2	104.25	103.50	5.1	1,237	0.41%
2021/08/23	4	104.88	1	105.50	104.50	3	1,232	0.24%
2021/08/20	5	104.50	0	0.00	104.00	5	1,235	0.40%
2021/08/19	3.1	106.68	5	106.70	105.50	-1.9	1,236	-0.15%
2021/08/18	1	102.00	1	106.50	106.00	0	1,224	0.00%
2021/08/17	0	105.00	0	0.00	105.00	0	1,223	0.00%
2021/08/16	3	106.17	0	0.00	104.50	3	1,222	0.25%
2021/08/13	0	0.00	0.1	109.00	108.00	-0.1	1,217	-0.01%
2021/08/11	0	0.00	1.1	108.57	109.00	-1.1	1,235	-0.09%
2021/08/10	5	107.80	3	110.00	109.50	2	1,266	0.16%
2021/08/09	3	109.33	0	0.00	109.00	3	1,280	0.23%
2021/08/06	0.1	111.00	0	0.00	111.00	0.1	1,285	0.01%
2021/08/05	0.1	112.00	0	0.00	112.00	0.1	1,313	0.00%
2021/08/04	4	111.63	2	113.50	112.50	2	1,353	0.15%
2021/08/03	2	113.50	0	0.00	113.50	2	1,366	0.15%
2021/08/02	2	110.25	6	113.08	112.50	-4	1,362	-0.29%
2021/07/30	4	111.00	2	111.00	111.00	2	1,374	0.15%
2021/07/29	4	112.63	11.1	112.45	112.50	-7.1	1,438	-0.49%
2021/07/28	10	108.15	7	108.50	108.50	3	1,514	0.20%
2021/07/27	9.1	111.78	22	112.23	112.50	-12.9	1,535	-0.84%
2021/07/26	1	107.00	2	107.75	108.00	-1	1,534	-0.07%
2021/07/23	1	107.50	0	0.00	107.50	1	1,538	0.07%
2021/07/22	0	0.00	1	107.50	107.50	-1	1,546	-0.06%
2021/07/21	9	105.83	2	106.75	107.50	7	1,544	0.45%
2021/07/20	1	107.52	1	108.50	107.50	0	1,550	0.00%
2021/07/19	16	108.97	2	109.00	108.50	14	1,580	0.89%
2021/07/16	4.2	111.52	1	112.00	111.00	3.2	1,594	0.20%
2021/07/15	8	113.19	1	114.00	113.50	7	1,593	0.44%
2021/07/14	8.3	120.11	41.2	117.41	117.00	-32.9	1,586	-2.07%
2021/07/13	18.5	114.11	18	111.53	115.50	0.5	1,496	0.03%
2021/07/12	0	0.00	2	105.00	105.00	-2	1,460	-0.14%
2021/07/09	0.3	105.50	0.5	105.00	105.00	-0.3	1,466	-0.02%
2021/07/08	3	105.00	0	0.00	105.00	3	1,486	0.20%
2021/07/07	1	105.50	1	105.00	104.50	0	1,494	0.00%
2021/07/05	2	105.25	1	106.00	106.00	1	1,505	0.07%
2021/07/02	0.1	105.50	0	0.00	105.00	0.1	1,517	0.01%
2021/06/30	6	105.00	1	105.00	105.50	5	1,554	0.32%
2021/06/29	11	105.50	2	106.00	105.00	9	1,550	0.58%
2021/06/28	5	106.70	5	106.50	106.50	0	1,563	0.00%
2021/06/25	5	108.60	0	0.00	108.00	5	1,575	0.32%
2021/06/24	0.1	108.22	9	107.39	108.50	-8.9	1,587	-0.56%
2021/06/23	1	104.51	3	106.67	107.50	-2	1,590	-0.12%
2021/06/22	3.1	105.50	3.3	105.35	105.00	-0.2	1,599	-0.01%
2021/06/21	5.1	105.60	1	106.00	105.50	4.1	1,624	0.25%
2021/06/18	4	107.50	1	108.00	108.00	3	1,651	0.18%
2021/06/17	0.2	105.50	1	106.00	107.00	-0.8	1,677	-0.05%
2021/06/16	0	0.00	1	105.00	105.50	-1	1,716	-0.06%
2021/06/15	1	106.00	4	106.75	106.50	-3	1,750	-0.17%
2021/06/11	4	106.25	0	0.00	106.00	4	1,760	0.23%
2021/06/09	3.1	105.66	11	105.50	105.00	-8	1,755	-0.45%
2021/06/08	24	106.56	8	107.31	106.50	16	1,762	0.91%
2021/06/07	3.1	104.85	2	105.50	104.50	1.1	1,770	0.06%
2021/06/04	8	105.57	1	105.00	106.50	7	1,765	0.40%
2021/06/03	0.1	106.75	0	0.00	105.50	0.1	1,777	0.00%
2021/06/02	8	107.13	0	0.00	106.50	8	1,808	0.44%
2021/06/01	0	109.00	19	108.21	109.00	-19	1,804	-1.05%
2021/05/31	0.1	107.50	3	107.17	107.50	-2.9	1,830	-0.16%
2021/05/27	5	105.00	0	0.00	105.00	5	1,948	0.26%
2021/05/26	0	106.50	5	105.50	105.50	-5	2,001	-0.25%
2021/05/25	1	106.49	5	106.20	106.50	-4	2,038	-0.19%
2021/05/24	3	103.00	3	104.00	104.00	0	2,032	0.00%
2021/05/21	5.1	103.51	0	0.00	104.00	5.1	2,036	0.25%
2021/05/20	5.1	103.11	1	105.00	102.00	4.1	2,049	0.20%
2021/05/19	1.1	100.67	2	101.00	103.00	-0.9	2,056	-0.04%
2021/05/18	6	100.69	2	101.75	101.00	4	2,053	0.20%
2021/05/17	8	98.33	7	99.84	101.00	1	2,018	0.05%
2021/05/14	17.1	102.86	2	101.50	101.50	15.1	1,995	0.75%
2021/05/13	2	104.25	6	101.15	103.50	-4	1,984	-0.20%
2021/05/12	4.1	99.30	9	99.53	100.00	-4.9	1,974	-0.25%
2021/05/11	5	102.40	0	0.00	103.00	5	1,949	0.26%
2021/05/10	1.1	107.02	2	109.00	107.00	-1	1,921	-0.05%
2021/05/07	3.2	106.11	6	107.33	109.00	-2.8	1,943	-0.14%
2021/05/06	7.1	104.14	5.2	103.17	105.50	1.9	1,928	0.10%
2021/05/05	12.2	107.21	4	108.13	105.50	8.2	1,863	0.44%
2021/05/04	12	116.29	1	114.50	116.00	11	1,771	0.62%
2021/05/03	3	120.33	4.4	120.91	121.50	-1.4	1,744	-0.08%
2021/04/29	0	0.00	6	126.17	126.50	-6	1,714	-0.35%
2021/04/28	3	125.83	1	126.00	125.00	2	1,729	0.12%
2021/04/27	2	126.25	0	0.00	127.00	2	1,737	0.12%
2021/04/26	10	126.15	3	123.50	127.50	7	1,773	0.40%
2021/04/23	5.3	122.08	8	122.56	122.50	-2.7	1,783	-0.15%
2021/04/22	6	125.17	18.3	125.32	124.50	-12.3	1,819	-0.68%
2021/04/21	1.5	127.47	0.2	128.00	127.00	1.3	1,840	0.07%
2021/04/20	3	127.17	11.1	127.10	127.00	-8.1	1,849	-0.44%
2021/04/19	9.3	128.14	9	128.22	128.00	0.3	1,861	0.02%
2021/04/16	13	129.35	7.2	128.82	129.00	5.8	1,852	0.31%
2021/04/15	4	131.00	5	131.00	131.00	-1	1,829	-0.05%
2021/04/14	1	130.50	5	131.80	131.00	-4	1,864	-0.21%
2021/04/13	2	132.00	0	0.00	131.50	2	1,889	0.11%
2021/04/12	11.1	132.55	0.2	133.50	132.50	10.9	1,887	0.58%
2021/04/09	2	133.75	2	134.25	133.50	0	1,895	0.00%
2021/04/08	3	132.50	1.2	133.58	134.00	1.8	1,888	0.10%
2021/04/07	3	132.33	1	133.50	133.50	2	1,876	0.11%
2021/04/06	0	134.00	4	134.00	133.50	-4	1,849	-0.21%
2021/03/31	3.1	133.49	0	0.00	133.00	3.1	1,850	0.16%
2021/03/30	1.3	134.62	1	134.50	134.50	0.3	1,863	0.02%
2021/03/29	7	133.86	6	134.25	134.00	1	1,866	0.05%
2021/03/26	1	133.50	7	133.43	134.00	-6	1,865	-0.32%
2021/03/25	5.1	131.80	2	132.50	131.50	3.1	1,877	0.17%
2021/03/24	7	131.79	0	0.00	132.00	7	1,879	0.37%
2021/03/23	8	132.19	1	132.00	131.50	7	1,865	0.38%
2021/03/22	6	133.50	1	134.50	132.50	5	1,862	0.27%
2021/03/19	12	136.21	2	136.25	133.00	10	1,858	0.54%
2021/03/18	4	136.13	11.2	137.05	138.50	-7.2	1,841	-0.39%
2021/03/17	5	134.40	2.3	135.68	135.00	2.8	1,852	0.15%
2021/03/16	2	135.00	8	134.50	135.50	-6	1,874	-0.32%
2021/03/15	1	133.50	2	133.50	134.00	-1	1,903	-0.05%
2021/03/12	2.3	132.85	2	133.75	133.00	0.3	1,956	0.02%
2021/03/11	5	133.00	2.1	133.29	133.00	2.9	2,068	0.14%
2021/03/10	5.1	132.71	2.1	132.76	133.00	3	2,077	0.14%
2021/03/09	7	132.64	0	0.00	132.50	7	2,161	0.32%
2021/03/08	9	134.11	2.2	134.68	133.00	6.8	2,181	0.31%
2021/03/05	4.2	134.81	0	0.00	135.00	4.2	2,216	0.19%
2021/03/04	8	135.63	0.4	136.00	136.00	7.6	2,226	0.34%
2021/03/03	8.4	139.04	4	140.13	139.00	4.4	2,203	0.20%
2021/03/02	1.4	136.16	5.2	138.67	137.00	-3.8	2,131	-0.18%
2021/02/26	2	136.25	9	135.72	137.00	-7	2,103	-0.33%
2021/02/25	5.2	133.04	5	134.10	133.00	0.2	2,066	0.01%
2021/02/24	0	0.00	4.1	136.38	136.00	-4.1	2,045	-0.20%
2021/02/23	2.1	136.76	4.2	136.45	136.50	-2.1	2,067	-0.10%
2021/02/22	2	136.00	5	136.00	136.50	-3	2,075	-0.14%
2021/02/19	2	136.50	0	0.00	137.00	2	2,102	0.10%
2021/02/18	3	135.00	7	135.86	136.00	-4	2,105	-0.19%
2021/02/17	0	0.00	1	133.00	132.50	-1	2,113	-0.05%
2021/02/05	0	0.00	1	131.50	131.50	-1	2,115	-0.05%
2021/02/04	4	130.75	0	0.00	131.00	4	2,121	0.19%
2021/02/03	8	131.31	1	132.50	132.50	7	2,129	0.33%
2021/02/02	5	133.20	1	134.50	133.00	4	2,120	0.19%
2021/02/01	0	0.00	3	134.50	134.00	-3	2,115	-0.14%
2021/01/29	2.2	135.77	4	136.13	135.50	-1.8	2,145	-0.08%
2021/01/28	2	135.00	5	133.50	133.50	-3	2,137	-0.14%
2021/01/27	1	134.00	1	134.00	134.50	0	2,153	0.00%
2021/01/26	10.1	135.86	5	137.50	135.50	5.1	2,169	0.24%
2021/01/25	3	135.83	1	134.00	137.00	2	2,213	0.09%
2021/01/22	11	134.86	0	0.00	134.50	11	2,303	0.48%
2021/01/21	6	134.08	0	0.00	133.50	6	2,314	0.26%
2021/01/20	2.2	134.41	2	135.50	134.50	0.2	2,321	0.01%
2021/01/19	21	137.36	1	140.00	137.00	20	2,306	0.87%
2021/01/18	2	139.50	7	139.29	139.50	-5	2,288	-0.22%
2021/01/15	24	137.23	5	137.90	136.00	19	2,248	0.84%
2021/01/14	13.1	139.70	1.1	139.55	140.00	12	2,191	0.55%
2021/01/13	7	142.50	3	142.83	142.50	4	2,213	0.18%
2021/01/12	8	144.13	9.3	143.66	142.50	-1.3	2,195	-0.06%
2021/01/11	1	147.50	1	147.00	147.00	0	2,171	0.00%
2021/01/08	4	149.13	13.2	148.99	147.50	-9.2	2,221	-0.41%
2021/01/07	6	150.17	22.5	149.14	149.00	-16.5	2,203	-0.75%
2021/01/06	22	149.23	7	149.00	149.00	15	2,173	0.69%
2021/01/04	2.1	147.54	2	148.75	148.00	0.1	2,206	0.00%
2020/12/31	2	146.50	1	146.60	146.50	1	2,276	0.04%
2020/12/30	3	146.83	1	147.04	146.50	2	2,299	0.09%
2020/12/29	12	147.54	7	147.50	147.50	5	2,329	0.21%
2020/12/28	3	146.83	1	147.50	147.50	2	2,347	0.08%
2020/12/25	2	147.00	4	147.50	147.50	-2	2,343	-0.09%
2020/12/24	3	148.17	3	147.17	146.50	0	2,344	0.00%
2020/12/23	0	0.00	0	157.50	148.00	0	2,321	0.00%
2020/12/22	1	147.00	4	147.75	147.00	-3	2,329	-0.13%
2020/12/21	6	147.58	6	147.83	147.00	0	2,358	0.00%
2020/12/18	7	149.07	3	151.00	151.00	4	2,343	0.17%
2020/12/16	5	150.00	7	150.07	150.00	-2	2,341	-0.09%
2020/12/15	13	148.04	7	148.00	147.00	6	2,323	0.26%
2020/12/14	6	151.42	5	151.30	150.50	1	2,306	0.04%
2020/12/11	23	148.96	16	148.06	150.50	7	2,306	0.30%
2020/12/10	5.1	149.31	1	149.50	149.00	4.1	2,271	0.18%
2020/12/09	3.2	151.02	2	151.00	151.00	1.2	2,279	0.05%
2020/12/08	9.3	151.91	5.4	151.58	149.50	3.9	2,258	0.17%
2020/12/07	26.5	150.98	35	150.57	152.00	-8.5	2,224	-0.38%
2020/12/04	2	146.75	1.6	146.29	146.00	0.4	2,121	0.02%
2020/12/03	7.5	146.90	14	147.18	146.50	-6.5	2,129	-0.31%
2020/12/02	2	144.50	0.1	145.00	144.00	1.9	2,091	0.09%
2020/12/01	2.4	143.70	10.2	143.73	145.50	-7.9	2,103	-0.37%
2020/11/30	1	141.50	6	141.33	141.50	-5	2,129	-0.23%
2020/11/27	4	140.00	1	141.00	140.50	3	2,168	0.14%
2020/11/26	10	139.20	3	139.17	139.50	7	2,215	0.32%
2020/11/25	19	140.66	3	140.00	140.00	16	2,231	0.72%
2020/11/24	5	140.80	2	141.00	140.50	3	2,254	0.13%
2020/11/23	2.1	142.07	21.1	142.48	141.50	-19	2,278	-0.83%
2020/11/20	1.1	140.55	1	141.00	141.00	0.1	2,321	0.00%
2020/11/19	4	142.50	0	0.00	142.50	4	2,341	0.17%
2020/11/18	2	144.25	16	144.91	144.00	-14	2,360	-0.59%
2020/11/17	3	142.17	5	142.20	141.50	-2	2,349	-0.09%
2020/11/16	2	141.75	1	141.50	141.00	1	2,467	0.04%
2020/11/13	5	140.00	2	140.50	140.50	3	2,574	0.12%
2020/11/12	0	0.00	1.7	140.71	140.00	-1.7	2,587	-0.07%
2020/11/11	5	140.40	3	140.83	140.50	2	2,600	0.08%
2020/11/10	6	140.25	2	140.50	140.00	4	2,619	0.15%
2020/11/09	1	141.00	4	141.50	141.00	-3	2,641	-0.11%
2020/11/06	6	140.42	4	141.00	140.50	2	2,657	0.08%
2020/11/05	3.3	139.53	1	139.00	140.50	2.3	2,682	0.09%
2020/11/04	13.3	138.69	1	139.00	139.50	12.3	2,709	0.45%
2020/11/03	2.1	138.80	8	139.38	139.00	-5.9	2,749	-0.22%
2020/11/02	14	140.32	4	140.25	138.00	10	2,834	0.35%
2020/10/30	8	140.69	5	142.00	141.00	3	2,889	0.10%
2020/10/29	8	144.75	5	144.80	145.00	3	3,050	0.10%
2020/10/28	4	148.75	0	0.00	147.50	4	3,223	0.12%
2020/10/27	0	0.00	3	149.67	150.00	-3	3,302	-0.09%
2020/10/26	6	149.67	2	150.50	149.00	4	3,469	0.12%
2020/10/23	4.1	152.38	2	151.50	152.00	2.1	3,483	0.06%
2020/10/22	3.1	152.16	1	152.50	152.00	2.1	3,569	0.06%
2020/10/21	5	154.00	11	155.41	153.00	-6	3,610	-0.17%
2020/10/20	0	0.00	2	150.50	151.00	-2	3,613	-0.06%
2020/10/19	1	153.00	2	154.00	152.00	-1	3,835	-0.03%
2020/10/16	5	153.70	16	153.81	153.00	-11	4,016	-0.27%
2020/10/15	8	149.88	1	149.50	149.50	7	3,995	0.18%
2020/10/14	9	151.61	1	152.00	151.00	8	4,138	0.19%
2020/10/13	3	151.33	3	151.50	152.00	0	4,187	0.00%
2020/10/12	28	152.54	29	151.33	151.00	-1	4,179	-0.02%
2020/10/08	12	148.92	6	149.17	148.50	6	4,120	0.15%
2020/10/07	11	153.05	6	154.00	154.50	5	4,067	0.12%
2020/10/06	10	153.50	5	152.80	153.50	5	4,058	0.12%
2020/10/05	4	151.63	5	150.70	150.00	-1	4,050	-0.02%
2020/09/29	0	0.00	2	147.00	146.50	-2	4,098	-0.05%
2020/09/28	3	144.00	0	0.00	145.00	3	4,133	0.07%
2020/09/25	7	145.71	12	143.17	144.00	-5	4,167	-0.12%
2020/09/24	18	146.33	4	147.38	144.00	14	4,174	0.34%
2020/09/23	6	151.00	2	151.50	151.00	4	4,180	0.10%
2020/09/22	2	152.00	15	151.27	151.00	-13	4,276	-0.30%
2020/09/21	9	156.44	7	155.57	154.00	2	4,281	0.05%
2020/09/18	1	155.00	21	156.48	156.50	-20	4,326	-0.46%
2020/09/17	10	156.95	5	156.00	156.50	5	4,348	0.11%
2020/09/16	1	159.00	4	157.63	156.50	-3	4,366	-0.07%
2020/09/15	4	158.50	3	157.50	158.00	1	4,370	0.02%
2020/09/14	12	156.38	7	156.79	156.00	5	4,406	0.11%
2020/09/11	3	152.00	5	153.00	152.00	-2	4,392	-0.05%
2020/09/10	22	154.50	4	155.13	152.50	18	4,408	0.41%
2020/09/09	5	151.70	4	153.00	154.00	1	4,403	0.02%
2020/09/08	4	153.50	12	153.42	153.50	-8	4,408	-0.18%
2020/09/07	29.1	151.43	8	151.19	149.50	21.1	4,410	0.48%
2020/09/04	4	153.75	8	153.00	154.50	-4	4,422	-0.09%
2020/09/03	7	157.50	6	157.17	156.50	1	4,455	0.02%
2020/09/02	5	153.00	2	154.25	153.50	3	4,381	0.07%
2020/09/01	5	150.10	14	149.50	149.50	-9	4,363	-0.21%
2020/08/31	5	156.70	2	154.00	154.00	3	4,329	0.07%
2020/08/28	12	159.54	2	158.75	158.00	10	4,329	0.23%
2020/08/27	5	156.70	3	156.83	156.50	2	4,325	0.05%
2020/08/26	5	164.50	3	165.67	165.00	2	4,308	0.05%
2020/08/25	1	164.00	4	163.63	165.00	-3	4,266	-0.07%
2020/08/24	4	159.25	4	160.75	160.50	0	4,239	0.00%
2020/08/21	4	157.25	11	158.55	158.50	-7	4,244	-0.16%
2020/08/20	25	156.08	22	156.05	155.50	3	4,228	0.07%
2020/08/19	11	168.77	12	168.13	166.50	-1	4,148	-0.02%
2020/08/18	2	164.50	4	165.00	165.50	-2	4,039	-0.05%
2020/08/17	4	166.25	4	165.75	165.50	0	4,029	0.00%
2020/08/14	7	166.29	21	166.69	166.00	-14	4,031	-0.35%
2020/08/13	12	165.67	3	165.00	165.50	9	4,012	0.22%
2020/08/12	17	165.41	10	165.50	165.00	7	3,988	0.18%
2020/08/11	4	165.00	7	164.29	165.00	-3	3,984	-0.08%
2020/08/10	11	164.40	2	165.50	162.50	9	3,967	0.23%
2020/08/07	3	165.33	28	165.96	167.00	-25	3,969	-0.63%
2020/08/06	16.2	165.68	25	166.00	164.50	-8.8	3,908	-0.23%
2020/08/05	30	170.52	19	170.29	169.00	11	3,813	0.29%
2020/08/04	41	166.27	63	167.24	168.00	-22	3,723	-0.59%
2020/08/03	26	162.37	40	162.73	160.50	-14	3,475	-0.40%
2020/07/31	31	157.32	15.5	158.71	159.00	15.5	3,292	0.47%
2020/07/30	39	157.26	57.1	156.08	158.00	-18.1	3,217	-0.56%
2020/07/29	6	148.75	5	149.00	151.00	1	3,103	0.03%
2020/07/28	6	151.58	12	150.29	148.50	-6	3,116	-0.19%
2020/07/27	6	152.17	10	152.00	152.00	-4	3,106	-0.13%
2020/07/24	16.1	151.03	55	149.96	151.00	-39	3,080	-1.26%
2020/07/23	37	152.00	41.4	152.39	153.00	-4.4	3,019	-0.14%
2020/07/22	21	147.69	22	147.48	148.00	-1	2,821	-0.04%
2020/07/21	6	142.75	16	142.19	142.50	-10	2,631	-0.38%
2020/07/20	16	142.44	11	143.68	141.00	5	2,614	0.19%
2020/07/17	12	141.54	17	141.56	141.50	-5	2,484	-0.20%
2020/07/16	1	138.50	1	139.00	138.00	0	2,480	0.00%
2020/07/15	0	0.00	3	139.17	138.00	-3	2,488	-0.12%
2020/07/14	0	0.00	2	139.50	137.50	-2	2,536	-0.08%
2020/07/13	0	0.00	10	139.95	140.00	-10	2,517	-0.40%
2020/07/10	2	140.00	9	138.56	138.00	-7	2,537	-0.28%
2020/07/09	3	141.83	4	141.75	140.00	-1	2,535	-0.04%
2020/07/08	0	0.00	0.5	140.50	140.00	-0.5	2,518	-0.02%
2020/07/07	1	141.50	2.5	140.80	140.00	-1.5	2,508	-0.06%
2020/07/06	4	142.63	4.7	142.47	142.00	-0.7	2,515	-0.03%
2020/07/03	4	142.13	16	142.19	142.50	-12	2,514	-0.48%
2020/07/02	21	143.33	6	143.50	143.50	15	2,536	0.59%
2020/07/01	15	143.73	20.3	144.08	142.50	-5.3	2,496	-0.21%
2020/06/30	3	138.67	1	138.50	139.50	2	2,405	0.08%
2020/06/29	7	137.50	2	138.00	137.00	5	2,396	0.21%
2020/06/24	4	137.25	13	136.96	137.50	-9	2,377	-0.38%
2020/06/23	14	135.50	2	135.75	135.50	12	2,387	0.50%
2020/06/22	1	136.50	0	0.00	135.50	1	2,390	0.04%
2020/06/19	1	138.50	0	0.00	136.50	1	2,416	0.04%
2020/06/18	4	135.38	1	136.00	137.00	3	2,400	0.12%
2020/06/17	4	136.25	1	138.00	136.50	3	2,399	0.13%
2020/06/16	6	136.92	11.7	137.59	137.00	-5.7	2,425	-0.24%
2020/06/15	5	136.10	0	0.00	135.50	5	2,506	0.20%
2020/06/12	6	137.50	5.5	138.41	137.50	0.5	2,537	0.02%
2020/06/11	8	141.06	11	141.27	140.50	-3	2,568	-0.12%
2020/06/10	20	141.18	26	141.73	142.00	-6	2,557	-0.23%
2020/06/09	4	138.13	7	137.64	138.00	-3	2,564	-0.12%
2020/06/08	6	137.42	3	137.83	137.00	3	2,645	0.11%
2020/06/05	4	137.50	4	138.88	139.00	0	2,632	0.00%
2020/06/04	5	136.60	4.8	137.46	137.00	0.2	2,656	0.01%
2020/06/03	7	137.43	1	139.00	137.00	6	2,656	0.23%
2020/06/02	42	138.70	13	138.62	138.00	29	2,647	1.10%
2020/06/01	8	136.50	2	137.00	137.00	6	2,645	0.23%
2020/05/29	20	135.25	30.5	135.98	135.50	-10.5	2,691	-0.39%
2020/05/28	13	135.69	8.5	136.06	135.00	4.5	2,727	0.17%
2020/05/27	19	134.21	15	134.17	134.50	4	2,722	0.15%
2020/05/26	10	134.50	11	135.09	134.00	-1	2,750	-0.04%
2020/05/22	1	130.00	1	132.00	130.00	0	2,725	0.00%
2020/05/21	8	130.81	2	131.00	131.50	6	2,733	0.22%
2020/05/20	1	128.50	1	128.50	128.50	0	2,729	0.00%
2020/05/19	1	130.00	0.2	131.50	129.50	0.8	2,756	0.03%
2020/05/18	7	129.86	2	129.25	129.00	5	2,771	0.18%
2020/05/15	16	133.34	11.8	132.05	131.50	4.2	2,762	0.15%
2020/05/14	9	135.22	7	134.79	134.50	2	2,752	0.07%
2020/05/13	4	132.50	5	132.70	133.50	-1	2,758	-0.04%
2020/05/12	3	131.83	6	131.75	132.50	-3	2,799	-0.11%
2020/05/11	14	133.43	7	132.64	132.50	7	2,901	0.24%
2020/05/08	1	133.50	3	133.67	133.50	-2	2,906	-0.07%
2020/05/07	8	131.63	6	132.58	132.00	2	2,955	0.07%
2020/05/06	3	131.83	6	132.00	131.50	-3	2,983	-0.10%
2020/05/05	24	133.15	8	133.50	133.00	16	3,037	0.53%
2020/05/04	27	136.20	19	135.42	135.00	8	3,062	0.26%
2020/04/30	12	139.63	15	138.93	140.00	-3	3,066	-0.10%
2020/04/29	12	136.08	6	136.33	136.50	6	3,068	0.20%
2020/04/28	6	135.33	7	135.07	136.00	-1	3,112	-0.03%
2020/04/27	10	133.80	8	134.44	135.00	2	3,215	0.06%
2020/04/24	9	133.28	9	133.33	133.00	0	3,205	0.00%
2020/04/23	14	132.89	5	133.10	133.00	9	3,218	0.28%
2020/04/22	7	131.50	6	132.58	132.50	1	3,245	0.03%
2020/04/21	11.1	132.69	15	133.43	133.00	-3.9	3,283	-0.12%
2020/04/20	7	131.36	6	132.25	132.00	1	3,275	0.03%
2020/04/17	14	134.14	11	133.95	132.00	3	3,335	0.09%
2020/04/16	3	133.33	5	133.20	134.00	-2	3,301	-0.06%
2020/04/15	7	132.64	7	133.14	132.50	0	3,321	0.00%
2020/04/14	1	130.50	1	132.00	131.50	0	3,328	0.00%
2020/04/13	7	129.50	5	128.90	128.50	2	3,401	0.06%
2020/04/10	7	129.71	6	129.83	130.00	1	3,442	0.03%
2020/04/09	5	129.50	6	130.25	128.50	-1	3,486	-0.03%
2020/04/08	5	131.50	1	131.50	131.50	4	3,495	0.11%
2020/04/07	4	129.00	13	129.58	130.50	-9	3,505	-0.26%
2020/04/06	4	124.13	4	124.13	125.50	0	3,507	0.00%
2020/04/01	3	123.67	5	124.40	123.50	-2	3,544	-0.06%
2020/03/31	4	123.63	5	123.90	124.50	-1	3,562	-0.03%
2020/03/30	5	123.00	10	121.00	124.50	-5	3,616	-0.14%
2020/03/27	11	124.50	16	123.56	121.50	-5	3,639	-0.14%
2020/03/26	21	122.05	20	122.68	122.50	1	3,685	0.03%
2020/03/25	34	123.12	17	123.21	123.00	17	3,807	0.45%
2020/03/24	11	118.23	9.4	118.48	117.00	1.6	3,970	0.04%
2020/03/23	3	114.83	1	116.00	115.00	2	4,016	0.05%
2020/03/20	19	121.61	22	121.05	121.50	-3	4,295	-0.07%
2020/03/19	12.1	117.43	7	124.14	114.00	5.1	4,308	0.12%
2020/03/18	5	126.10	23	127.11	126.50	-18	4,264	-0.42%
2020/03/17	24	125.10	37	124.05	126.00	-13	4,300	-0.30%
2020/03/16	5	128.78	4	125.88	125.00	1	4,279	0.02%
2020/03/13	31	121.16	39	122.71	129.00	-8	4,245	-0.19%
2020/03/12	27.3	130.51	37	130.36	128.50	-9.8	4,188	-0.23%
2020/03/11	9	140.56	8	140.06	138.50	1	4,163	0.02%
2020/03/10	8	139.38	14	139.96	142.00	-6	4,222	-0.14%
2020/03/09	14	139.11	9	140.00	138.50	5	4,190	0.12%
2020/03/06	5	139.70	5	140.70	141.50	0	4,197	0.00%
2020/03/05	2	141.75	4	141.13	141.00	-2	4,219	-0.05%
2020/03/04	10	139.75	4	139.63	139.00	6	4,257	0.14%
2020/03/03	8	142.94	1	143.50	144.00	7	4,304	0.16%
2020/03/02	1	141.52	16	140.97	141.50	-15	4,371	-0.34%
2020/02/27	4.1	140.63	5	142.00	140.50	-0.9	4,406	-0.02%
2020/02/26	6	143.92	1	144.50	143.50	5	4,465	0.11%
2020/02/25	6.1	143.52	3	143.33	143.00	3.1	4,481	0.07%
2020/02/24	3	144.17	1	144.50	144.50	2	4,553	0.04%
2020/02/21	4	145.75	7	146.29	146.00	-3	4,649	-0.06%
2020/02/20	10	146.65	16	146.38	147.00	-6	4,654	-0.13%
2020/02/19	15	148.27	7	148.79	148.50	8	4,674	0.17%
2020/02/18	10	148.50	6	149.00	149.00	4	4,677	0.09%
2020/02/17	12	147.88	6	147.92	148.00	6	4,665	0.13%
2020/02/14	11	150.09	9.1	150.12	149.00	1.9	4,643	0.04%
2020/02/13	3.1	149.83	17	150.12	149.50	-14	4,591	-0.30%
2020/02/12	18	148.56	16	149.19	150.00	2	4,558	0.04%
2020/02/11	8	143.13	8	143.38	143.50	0	4,473	0.00%
2020/02/10	8	142.12	0	0.00	141.50	8	4,505	0.18%
2020/02/07	12.1	145.05	17	145.94	145.00	-4.9	4,528	-0.11%
2020/02/06	23	145.17	22	146.02	146.00	1	4,504	0.02%
2020/02/05	60	144.68	25	146.26	144.00	35	4,453	0.79%
2020/02/04	14	144.86	7	145.21	147.00	7	4,419	0.16%
2020/02/03	12	140.29	20	140.05	142.00	-8	4,421	-0.18%
2020/01/31	7	147.36	27	146.56	148.00	-20	4,413	-0.45%
2020/01/30	27	151.70	9	151.39	148.50	18	4,451	0.40%
2020/01/20	7	164.79	0	0.00	165.00	7	4,441	0.16%
2020/01/17	3	165.33	9	166.11	166.00	-6	4,592	-0.13%
2020/01/16	3	164.33	5	165.10	166.00	-2	4,596	-0.04%
2020/01/15	22	163.75	3	164.33	162.50	19	4,575	0.42%
2020/01/14	6	166.00	15	166.17	166.50	-9	4,559	-0.20%
2020/01/13	11	163.86	10	164.85	166.50	1	4,551	0.02%
2020/01/10	6	162.92	2	163.25	163.00	4	4,519	0.09%
2020/01/09	12	163.88	6	163.58	163.00	6	4,534	0.13%
2020/01/08	14	162.68	6	163.00	162.00	8	4,564	0.18%
2020/01/07	14	162.21	58.3	160.34	162.00	-44.3	4,540	-0.98%
2020/01/06	32.1	168.43	5	167.80	167.00	27.1	4,472	0.61%
2020/01/03	12	169.92	8.2	168.62	171.00	3.8	4,451	0.09%
2020/01/02	12	167.63	12	168.63	169.00	0	4,438	0.00%
2019/12/31	6	169.17	4	169.75	167.50	2	4,462	0.04%
2019/12/30	10	169.55	19	169.58	169.00	-9	4,460	-0.20%
2019/12/27	9	172.50	10.2	171.61	171.50	-1.2	4,469	-0.03%
2019/12/26	6	171.25	8	171.56	170.50	-2	4,551	-0.04%
2019/12/25	29	173.40	15	173.97	172.50	14	4,633	0.30%
2019/12/24	9	171.33	14.9	171.87	172.00	-5.9	4,595	-0.13%
2019/12/23	17	171.68	17	171.09	172.00	0	4,569	0.00%
2019/12/20	9	172.78	23	172.59	173.00	-14	4,525	-0.31%
2019/12/19	31	169.95	66	170.50	171.00	-35	4,454	-0.79%
2019/12/18	20	167.15	44	166.99	166.50	-24	4,391	-0.55%
2019/12/17	58	166.09	43	165.38	167.50	15	4,344	0.35%
2019/12/16	8	160.69	9	160.56	160.00	-1	4,054	-0.02%
2019/12/13	4	157.00	9	158.00	158.50	-5	4,006	-0.12%
2019/12/12	17	158.44	10	159.70	156.00	7	3,966	0.18%
2019/12/11	4	158.13	8	157.75	158.50	-4	3,894	-0.10%
2019/12/10	3	157.33	3	156.50	156.50	0	3,917	0.00%
2019/12/09	11	156.23	25	156.00	156.00	-14	3,926	-0.36%
2019/12/06	10	155.75	28	155.86	155.50	-18	3,931	-0.46%
2019/12/05	9	157.17	11	157.73	158.00	-2	3,886	-0.05%
2019/12/04	2	154.50	5	154.20	154.00	-3	3,828	-0.08%
2019/12/03	6	155.92	24	155.23	155.00	-18	3,830	-0.47%
2019/12/02	6	155.33	12	154.50	156.00	-6	3,828	-0.16%
2019/11/29	17	157.18	4	156.75	156.50	13	3,899	0.33%
2019/11/28	33.3	158.47	26.2	158.85	159.00	7.2	3,864	0.19%
2019/11/27	6	156.92	17.6	156.97	157.50	-11.6	3,799	-0.30%
2019/11/26	15	156.03	11	155.00	154.50	4	3,691	0.11%
2019/11/25	37	153.93	20	153.75	154.50	17	3,633	0.47%
2019/11/22	11	152.45	15	151.97	151.50	-4	3,550	-0.11%
2019/11/21	34	151.49	10	151.85	152.50	24	3,551	0.68%
2019/11/20	27	150.59	8	150.63	151.00	19	3,475	0.55%
2019/11/19	2	148.00	2	148.00	148.00	0	3,437	0.00%
2019/11/18	9	147.33	4	147.00	147.50	5	3,480	0.14%
2019/11/15	6	144.17	1	145.00	144.00	5	3,472	0.14%
2019/11/14	3	145.17	1	145.00	145.00	2	3,481	0.06%
2019/11/13	1	144.00	1	146.00	146.00	0	3,511	0.00%
2019/11/12	3	144.67	1	145.50	145.00	2	3,536	0.06%
2019/11/11	2	144.75	1	146.00	144.00	1	3,574	0.03%
2019/11/08	6	146.58	6	145.75	146.50	0	3,583	0.00%
2019/11/07	26	144.52	6	145.42	144.50	20	3,578	0.56%
2019/11/06	10	147.80	6	148.00	147.00	4	3,553	0.11%
2019/11/05	2	150.75	21	150.55	150.50	-19	3,512	-0.54%
2019/11/04	6	150.83	2	151.50	151.00	4	3,572	0.11%
2019/11/01	5	149.70	3	149.67	150.00	2	3,582	0.06%
2019/10/31	6	149.50	1	149.50	149.00	5	3,609	0.14%
2019/10/30	8	151.44	1	152.50	150.50	7	3,638	0.19%
2019/10/29	34	152.62	7	152.79	151.50	27	3,674	0.73%
2019/10/28	15	155.03	11	154.95	153.00	4	3,776	0.11%
2019/10/25	23	159.13	23	159.61	158.00	0	3,830	0.00%
2019/10/24	0	0.00	6	156.00	156.50	-6	3,776	-0.16%
2019/10/23	3	154.67	3	155.83	154.50	0	3,856	0.00%
2019/10/22	28	155.55	5	155.90	155.50	23	3,919	0.59%
2019/10/21	5	154.40	9	154.44	154.50	-4	3,947	-0.10%
2019/10/18	6.1	152.25	13.1	153.15	152.00	-7	4,014	-0.17%
2019/10/17	24	154.83	15.1	155.07	154.50	8.9	4,022	0.22%
2019/10/16	2	154.25	6	153.58	154.50	-4	4,019	-0.10%
2019/10/15	5	151.80	2	152.00	151.00	3	4,005	0.07%
2019/10/14	3	152.50	1	153.00	152.50	2	4,067	0.05%
2019/10/09	7	151.57	1	150.00	150.00	6	4,158	0.14%
2019/10/08	6	152.17	11	151.50	151.00	-5	4,181	-0.12%
2019/10/07	10	154.95	12	154.92	154.50	-2	4,230	-0.05%
2019/10/04	4	158.88	1	160.50	158.50	3	4,199	0.07%
2019/10/03	11	159.82	6	159.42	159.00	5	4,224	0.12%
2019/10/02	23	159.98	11	158.59	161.50	12	4,248	0.28%
2019/10/01	10	157.40	12	157.42	157.50	-2	4,173	-0.05%
2019/09/27	14	152.54	9	152.00	152.00	5	4,136	0.12%
2019/09/26	4	155.88	4	155.13	154.00	0	4,178	0.00%
2019/09/25	2	155.75	12	154.83	155.50	-10	4,219	-0.24%
2019/09/24	16	156.31	6	157.17	155.00	10	4,350	0.23%
2019/09/23	15	156.60	4	154.88	156.50	11	4,325	0.25%
2019/09/20	2	151.00	2	150.50	151.00	0	4,184	0.00%
2019/09/18	0	0.00	9	149.67	149.00	-9	4,182	-0.22%
2019/09/17	2	150.50	1	150.00	150.00	1	4,203	0.02%
2019/09/16	27.2	150.03	30	150.07	150.00	-2.8	4,243	-0.07%
2019/09/12	12	151.42	9	151.61	151.50	3	4,281	0.07%
2019/09/11	2	148.50	10	148.50	148.50	-8	4,287	-0.19%
2019/09/10	2	147.25	2	146.50	146.00	0	4,291	0.00%
2019/09/09	5	148.80	0	0.00	148.50	5	4,287	0.12%
2019/09/06	1	151.00	2	150.75	150.50	-1	4,271	-0.02%
2019/09/05	1.1	150.45	3	150.83	149.50	-1.9	4,296	-0.04%
2019/09/04	6	151.00	9	150.89	151.00	-3	4,312	-0.07%
2019/09/03	17.1	151.79	6	151.17	150.00	11.1	4,316	0.26%
2019/09/02	1	147.00	2	147.00	147.50	-1	4,276	-0.02%
2019/08/30	4	146.50	2	146.50	146.00	2	4,340	0.05%
2019/08/29	2	144.00	5	144.30	144.00	-3	4,329	-0.07%
2019/08/27	4.1	142.12	0	0.00	141.00	4.1	4,340	0.09%
2019/08/26	12	142.88	1	142.00	141.50	11	4,394	0.25%
2019/08/23	2	145.50	0	0.00	145.50	2	4,401	0.05%
2019/08/22	19	146.68	8	147.00	146.50	11	4,420	0.25%
2019/08/21	2	152.50	9	153.11	152.50	-7	4,442	-0.16%
2019/08/20	3	151.67	3	151.83	153.00	0	4,427	0.00%
2019/08/19	1.1	150.10	4	150.75	149.50	-2.9	4,414	-0.07%
2019/08/16	6	151.33	2	149.00	149.00	4	4,409	0.09%
2019/08/15	11	148.00	4	147.75	151.00	7	4,401	0.16%
2019/08/14	14	152.43	1	149.00	149.00	13	4,414	0.29%
2019/08/13	4	149.63	6	149.50	149.50	-2	4,445	-0.04%
2019/08/12	8	149.44	0	0.00	149.00	8	4,488	0.18%
2019/08/08	5	149.90	6	149.75	149.50	-1	4,498	-0.02%
2019/08/07	6	150.08	2	149.00	148.50	4	4,519	0.09%
2019/08/06	24	148.40	26	147.73	151.00	-2	4,528	-0.04%
2019/08/05	6	149.42	9	148.78	148.00	-3	4,496	-0.07%
2019/08/02	36	147.83	15	148.70	151.00	21	4,551	0.46%
2019/08/01	3	151.50	6	152.33	151.00	-3	4,521	-0.07%
2019/07/31	20	148.70	16	148.78	151.00	4	4,476	0.09%
2019/07/30	34	151.87	45	151.89	150.50	-11	4,413	-0.25%
2019/07/29	36	160.04	15	159.87	158.00	21	4,278	0.49%
2019/07/26	13	161.27	8	162.06	163.00	5	4,157	0.12%
2019/07/25	10	162.15	21	161.67	164.00	-11	4,137	-0.27%
2019/07/24	17	158.44	14	157.86	157.50	3	4,177	0.07%
2019/07/23	32	159.69	5	160.10	158.00	27	4,322	0.62%
2019/07/22	14	159.14	25	158.14	158.50	-11	4,468	-0.25%
2019/07/19	7	162.14	8	164.31	161.50	-1	4,506	-0.02%
2019/07/18	13	164.38	3	163.83	162.00	10	4,854	0.21%
2019/07/17	1	165.50	2	165.50	165.50	-1	5,077	-0.02%
2019/07/16	8	167.00	9	168.17	167.00	-1	5,062	-0.02%
2019/07/15	21	165.81	14	166.25	165.50	7	4,997	0.14%
2019/07/12	4	167.13	1	168.00	166.50	3	4,924	0.06%
2019/07/11	11	166.59	18	166.56	166.00	-7	4,871	-0.14%
2019/07/10	10	163.30	4	163.63	162.00	6	4,792	0.13%
2019/07/09	23	163.85	5	163.30	161.50	18	4,754	0.38%
2019/07/08	12	168.13	7	167.36	166.00	5	4,716	0.11%
2019/07/05	7	170.93	5	171.00	170.00	2	4,653	0.04%
2019/07/04	8	173.50	5	173.80	172.00	3	4,618	0.06%
2019/07/03	11	174.18	5	174.60	172.00	6	4,577	0.13%
2019/07/02	11	179.36	6	180.58	178.00	5	4,550	0.11%
2019/07/01	39	177.28	91.1	178.80	182.00	-52.1	4,547	-1.15%
2019/06/28	6	172.08	12	173.75	169.00	-6	4,385	-0.14%
2019/06/27	3	170.50	1	171.00	170.50	2	4,342	0.05%
2019/06/26	1	167.50	2	168.25	170.00	-1	4,343	-0.02%
2019/06/25	1	168.00	1	169.50	166.50	0	4,342	0.00%
2019/06/24	21	169.38	2	169.75	169.00	19	4,326	0.44%
2019/06/21	12	173.29	7	173.14	171.00	5	4,333	0.12%
2019/06/20	3	172.00	15	171.97	172.00	-12	4,351	-0.28%
2019/06/19	17	170.97	25	169.76	170.50	-8	4,407	-0.18%
2019/06/18	9	166.17	10	167.20	166.50	-1	4,352	-0.02%
2019/06/17	11	167.09	9	166.89	166.00	2	4,378	0.05%
2019/06/14	6	164.67	5	165.10	164.50	1	4,429	0.02%
2019/06/13	3	165.50	4	166.25	164.50	-1	4,466	-0.02%
2019/06/12	6	166.17	4	165.88	165.50	2	4,464	0.04%
2019/06/11	10	163.30	8	163.81	163.00	2	4,528	0.04%
2019/06/10	45	165.10	28.9	164.19	163.50	16.1	4,536	0.35%
2019/06/06	8	160.94	30	162.40	161.50	-22	4,572	-0.48%
2019/06/05	2	158.75	1	158.50	157.00	1	4,506	0.02%
2019/06/04	2	157.00	13	156.54	156.00	-11	4,536	-0.24%
2019/06/03	20	155.53	14	156.46	155.00	6	4,578	0.13%
2019/05/31	11.2	158.10	15	157.17	157.50	-3.8	4,701	-0.08%
2019/05/30	24	153.13	4	154.13	152.00	20	4,801	0.42%
2019/05/29	6	154.75	8	152.88	155.00	-2	5,145	-0.04%
2019/05/28	16	152.47	8	151.94	153.00	8	5,158	0.16%
2019/05/27	7	156.57	32	158.02	156.00	-25	5,116	-0.49%
2019/05/24	25	163.40	13	162.12	161.50	12	5,151	0.23%
2019/05/23	12	158.29	11	157.95	159.50	1	5,163	0.02%
2019/05/22	14	162.07	12	164.21	161.00	2	5,191	0.04%
2019/05/21	7	158.43	10	160.45	163.00	-3	5,261	-0.06%
2019/05/20	32	156.66	27	157.76	161.00	5	5,251	0.09%
2019/05/17	17	163.03	5	165.60	161.50	12	5,189	0.23%
2019/05/16	11	169.91	2	171.50	168.00	9	5,146	0.17%
2019/05/15	8	172.13	11	171.18	172.50	-3	5,132	-0.06%
2019/05/14	19	164.42	21	165.02	168.50	-2	5,177	-0.04%
2019/05/13	7	169.79	14	169.04	169.50	-7	5,183	-0.14%
2019/05/10	15	175.87	13	173.27	172.50	2	5,189	0.04%
2019/05/09	6	177.25	2	177.25	176.50	4	5,159	0.08%
2019/05/08	4	179.00	14	179.18	180.00	-10	5,158	-0.19%
2019/05/07	17	179.97	5	181.10	181.00	12	5,184	0.23%
2019/05/06	7	178.29	4	177.38	176.00	3	5,217	0.06%
2019/05/03	20	182.15	19	182.26	183.50	1	5,224	0.02%
2019/05/02	11	180.05	16	181.66	183.00	-5	5,247	-0.10%
2019/04/30	14	174.18	27	175.28	178.00	-13	5,211	-0.25%
2019/04/29	60.1	172.92	44	174.91	170.00	16.1	5,148	0.31%
2019/04/26	45	183.02	25	185.24	181.00	20	4,975	0.40%
2019/04/25	33	193.82	26	194.02	191.50	7	4,849	0.14%
2019/04/24	103.3	190.92	149	191.21	194.50	-45.8	4,765	-0.96%	大買/大賣/
2019/04/23	98	179.39	101.6	180.56	180.50	-3.6	4,426	-0.08%	大賣/
2019/04/22	0	0.00	5	174.70	174.00	-5	4,222	-0.12%
2019/04/19	8	172.06	0	0.00	172.00	8	4,321	0.19%
2019/04/18	4.5	173.66	23	172.78	172.00	-18.5	4,401	-0.42%
2019/04/17	0	0.00	3	172.33	171.50	-3	4,411	-0.07%
2019/04/16	2	170.25	2	172.00	173.00	0	4,454	0.00%
2019/04/15	1	171.00	2	170.75	170.50	-1	4,474	-0.02%
2019/04/12	3.2	171.47	0	0.00	170.50	3.2	4,496	0.07%
2019/04/11	0	0.00	2	175.50	174.00	-2	4,522	-0.04%
2019/04/10	5	177.40	4	176.88	176.50	1	4,532	0.02%
2019/04/09	2	176.75	2.1	177.02	177.50	-0.1	4,546	0.00%
2019/04/08	5	176.10	4	177.50	175.50	1	4,528	0.02%
2019/04/03	9	174.67	10	173.30	173.00	-1	4,493	-0.02%
2019/04/02	1	170.50	0	0.00	170.00	1	4,434	0.02%
2019/04/01	3	170.17	1	170.00	169.50	2	4,438	0.05%
2019/03/29	4	169.50	0	0.00	169.00	4	4,427	0.09%
2019/03/28	1	169.00	0	0.00	168.50	1	4,456	0.02%
2019/03/27	3	171.17	1	171.50	171.00	2	4,459	0.04%
2019/03/26	2	169.00	2	168.75	169.50	0	4,491	0.00%
2019/03/25	4.1	170.71	3	169.67	169.50	1.1	4,487	0.03%
2019/03/22	6	178.83	6	178.58	176.00	0	4,454	0.00%
2019/03/21	3	175.50	0	0.00	176.00	3	4,383	0.07%
2019/03/20	1	175.00	0	0.00	175.00	1	4,438	0.02%
2019/03/19	7	178.36	12	178.92	178.00	-5	4,430	-0.11%
2019/03/18	4	176.99	5	178.90	176.00	-1	4,382	-0.02%
2019/03/15	6	176.25	5	175.60	176.50	1	4,374	0.02%
2019/03/14	12	179.96	10	178.95	175.00	2	4,383	0.05%
2019/03/13	4	176.50	3.1	178.52	179.50	0.9	4,414	0.02%
2019/03/12	23	180.37	19	179.13	176.00	4	4,431	0.09%
2019/03/11	8	175.00	4	174.63	174.00	4	4,394	0.09%
2019/03/08	9	174.51	41	173.20	177.50	-31.9	4,519	-0.71%
2019/03/07	7	176.14	22	176.32	176.00	-15	4,491	-0.33%
2019/03/06	23	183.33	17	183.35	179.50	6	4,573	0.13%
2019/03/05	35	178.90	26	178.88	180.50	9	4,510	0.20%
2019/03/04	24	175.33	71.2	174.75	180.50	-47.2	4,387	-1.08%
2019/02/27	11	164.73	11	164.23	164.50	0	4,029	0.00%
2019/02/26	11	164.64	8	163.69	161.50	3	4,025	0.07%
2019/02/25	1	163.50	8	165.06	166.00	-7	4,056	-0.17%
2019/02/22	9.2	161.03	28	161.18	160.00	-18.8	4,105	-0.46%
2019/02/21	3	164.17	3	164.83	164.50	0	4,089	0.00%
2019/02/20	27	165.85	14	164.89	165.00	13	4,070	0.32%
2019/02/19	8	159.75	4.1	160.12	160.00	3.9	4,062	0.10%
2019/02/18	7	163.21	12	162.54	163.00	-5	4,164	-0.12%
2019/02/15	0	0.00	0.1	164.00	164.50	-0.1	4,290	0.00%
2019/02/14	4	164.38	4	162.99	161.50	0	4,403	0.00%
2019/02/13	9	166.65	7	168.29	163.50	2	4,489	0.05%
2019/02/12	6	162.42	4	163.50	165.00	2	4,566	0.04%
2019/02/11	2	159.75	5	159.20	162.00	-3	4,601	-0.07%
2019/01/30	1	156.00	9.1	157.31	156.00	-8.1	4,675	-0.17%
2019/01/29	2	152.25	3.3	152.99	155.00	-1.3	4,789	-0.03%
2019/01/28	9	154.55	7.1	154.38	152.50	1.9	4,851	0.04%
2019/01/25	0	0.00	9	152.94	153.50	-9	4,948	-0.18%
2019/01/24	2	149.00	4	148.63	149.50	-2	5,084	-0.04%
2019/01/23	11	145.45	16	141.78	146.50	-5	5,147	-0.10%
2019/01/22	41	144.02	40	142.95	140.50	1	5,263	0.02%
2019/01/21	7	147.21	5	147.00	148.00	2	5,426	0.04%
2019/01/18	10	141.20	28	142.84	143.50	-18	5,597	-0.32%
2019/01/17	5	139.70	10	140.20	141.00	-5	5,698	-0.09%
2019/01/16	5	137.60	16	137.47	138.00	-11	5,807	-0.19%
2019/01/15	2	135.00	17	135.00	135.50	-15	5,849	-0.26%
2019/01/14	3	132.83	4.1	132.49	132.50	-1.1	5,934	-0.02%
2019/01/11	2.3	132.76	12.9	134.58	135.00	-10.6	6,041	-0.18%
2019/01/10	7	131.36	13	130.54	131.00	-6	6,062	-0.10%
2019/01/08	2	127.00	3	127.83	128.00	-1	6,306	-0.02%
2019/01/07	3	126.83	12	125.25	127.00	-9	6,331	-0.14%
2019/01/04	4	120.38	2	121.25	120.00	2	6,338	0.03%
2019/01/03	3	123.67	2	123.00	124.50	1	6,395	0.02%
2019/01/02	1	125.00	2	125.50	126.50	-1	6,437	-0.02%
2018/12/28	13	124.58	1	127.50	123.00	12	6,509	0.18%
2018/12/27	3	127.50	4	127.00	127.50	-1	6,567	-0.02%
2018/12/26	0	0.00	4	126.50	124.50	-4	6,580	-0.06%
2018/12/25	1	125.00	6	126.83	127.50	-5	6,593	-0.08%
2018/12/24	1	127.00	7	126.14	127.00	-6	6,622	-0.09%
2018/12/22	7	124.79	3	124.50	124.00	4	6,649	0.06%
2018/12/21	12	124.54	5	125.60	126.50	7	6,669	0.10%
2018/12/20	5	127.40	4	128.25	127.50	1	6,666	0.01%
2018/12/19	3	130.33	1	132.00	131.00	2	6,683	0.03%
2018/12/18	1	128.50	4	129.00	130.00	-3	6,677	-0.04%
2018/12/17	4	130.13	3	131.50	128.00	1	6,803	0.01%
2018/12/14	6	127.67	7	128.14	130.50	-1	6,936	-0.01%
2018/12/13	7	132.49	4	131.50	130.00	3	6,917	0.04%
2018/12/12	7	128.21	9	129.00	129.50	-2	6,899	-0.03%
2018/12/11	4	126.13	3	126.17	125.50	1	6,869	0.01%
2018/12/10	3	125.00	9	125.33	126.00	-6	6,902	-0.09%
2018/12/07	1	128.50	9	127.44	128.50	-8	6,904	-0.12%
2018/12/06	15	125.53	9	126.11	123.00	6	6,900	0.09%
2018/12/05	20	134.65	18	135.11	136.00	2	6,805	0.03%
2018/12/04	1	134.97	1	136.00	134.00	0	6,794	0.00%
2018/12/03	14	135.82	31	136.76	138.00	-17	6,799	-0.25%
2018/11/30	3	129.83	2	130.25	129.00	1	6,702	0.01%
2018/11/29	15	130.07	24	130.63	129.00	-9	6,776	-0.13%
2018/11/28	15	125.83	17.1	126.27	126.50	-2.1	6,713	-0.03%
2018/11/27	3	121.83	3	121.33	122.00	0	6,722	0.00%
2018/11/26	4	121.25	3	120.50	119.50	1	6,844	0.01%
2018/11/23	19	119.92	20	119.65	120.00	-1	6,884	-0.01%
2018/11/22	19	124.26	16	122.75	119.00	3	7,017	0.04%
2018/11/21	57	121.78	60	123.13	125.00	-3	7,126	-0.04%
2018/11/20	11	122.86	11	123.64	124.00	0	7,038	0.00%
2018/11/19	2	123.25	4	123.88	125.00	-2	7,082	-0.03%
2018/11/16	17	122.53	21	123.02	122.50	-4	7,069	-0.06%
2018/11/15	48	118.30	56	119.51	121.50	-8	7,003	-0.11%
2018/11/14	47	121.11	38	120.00	116.50	9	6,904	0.13%
2018/11/13	33	116.26	29	117.26	121.50	4	6,795	0.06%
2018/11/12	28	124.79	15	123.97	123.00	13	6,723	0.19%
2018/11/09	31	126.15	25	126.30	130.00	6	6,701	0.09%
2018/11/08	15	131.33	14	131.82	128.50	1	6,558	0.02%
2018/11/07	34	130.49	32	130.78	132.50	2	6,504	0.03%
2018/11/06	40	132.40	18	130.78	129.50	22	6,449	0.34%
2018/11/05	29	134.95	31	133.94	138.00	-2	6,431	-0.03%
2018/11/02	64	139.21	51	138.14	135.50	13	6,464	0.20%
2018/11/01	80	136.28	82	137.18	140.50	-2	6,354	-0.03%
2018/10/31	29	135.81	36	135.67	133.50	-7	6,209	-0.11%
2018/10/30	76	132.57	72	130.17	130.50	4	6,234	0.06%
2018/10/29	26	130.71	25	132.02	135.00	1	6,205	0.02%
2018/10/26	55	147.22	29	148.00	139.50	26	6,056	0.43%
2018/10/25	35.1	155.04	25	154.82	155.00	10.1	5,936	0.17%
2018/10/24	28	158.32	57.1	160.55	162.00	-29.1	6,052	-0.48%
2018/10/23	34	158.79	36	157.40	154.50	-2	6,120	-0.03%
2018/10/22	21	158.76	23	157.48	156.50	-2	6,271	-0.03%
2018/10/19	25	154.12	37	155.73	159.00	-12	6,154	-0.19%
2018/10/18	21	153.05	22	153.30	156.00	-1	6,057	-0.02%
2018/10/17	56	151.99	51	151.85	156.00	5	5,941	0.08%
2018/10/16	15	140.43	24	140.81	143.00	-9	5,704	-0.16%
2018/10/15	21	137.00	23	137.52	139.00	-2	5,709	-0.04%
2018/10/12	16	131.13	22	131.73	134.00	-6	5,645	-0.11%
2018/10/11	27	127.22	17	128.06	128.50	10	5,604	0.18%
2018/10/09	16	135.56	27	135.13	138.00	-11	5,537	-0.20%
2018/10/08	16	137.47	14	138.07	134.50	2	5,464	0.04%
2018/10/05	16	137.41	12	134.63	135.00	4	5,379	0.07%
2018/10/04	0	0.00	8	143.00	144.50	-8	5,304	-0.15%
2018/10/03	12	140.92	8	143.63	140.50	4	5,308	0.08%
2018/10/02	16	144.47	18	144.00	144.50	-2	5,361	-0.04%
2018/10/01	7	141.71	19	142.13	143.50	-12	5,355	-0.22%
2018/09/28	4	138.88	1	139.00	138.50	3	5,339	0.06%
2018/09/27	9	138.94	7	139.36	139.50	2	5,342	0.04%
2018/09/26	7	142.07	8	142.44	142.50	-1	5,316	-0.02%
2018/09/25	15	139.63	15	140.27	141.00	0	5,305	0.00%
2018/09/21	32	137.38	22	134.98	141.00	10	5,299	0.19%
2018/09/20	28	138.71	12	141.08	136.50	16	5,170	0.31%
2018/09/19	2	153.25	3	151.67	150.50	-1	5,048	-0.02%
2018/09/18	4	152.00	3	150.50	150.50	1	5,032	0.02%
2018/09/17	12	157.21	9	158.06	157.50	3	4,986	0.06%
2018/09/14	7	158.07	12	158.54	158.50	-5	4,981	-0.10%
2018/09/13	7	155.36	9	154.33	155.50	-2	4,939	-0.04%
2018/09/12	10	151.85	2	150.75	151.50	8	4,913	0.16%
2018/09/11	0	0.00	2	157.75	157.00	-2	4,905	-0.04%
2018/09/10	13	157.15	13	158.42	154.00	0	4,882	0.00%
2018/09/07	5.1	160.97	6	161.92	159.00	-0.9	4,919	-0.02%
2018/09/06	4	163.51	6	162.42	165.50	-2	4,875	-0.04%
2018/09/05	15	167.43	15	169.23	165.00	0	4,846	0.00%
2018/09/04	16	168.53	34.1	168.36	169.50	-18.1	4,761	-0.38%
2018/09/03	13	165.69	11	167.59	165.00	2	4,700	0.04%
2018/08/31	31	166.29	31	166.32	166.00	0	4,640	0.00%
2018/08/30	8	161.00	13	160.85	161.50	-5	4,565	-0.11%
2018/08/29	37	159.89	9	160.06	158.00	28	4,554	0.61%
2018/08/28	2	158.00	25	155.48	159.50	-23	4,437	-0.52%
2018/08/27	20	144.75	12	145.42	145.00	8	4,294	0.19%
2018/08/24	14	143.11	7	142.07	140.50	7	4,259	0.16%
2018/08/22	3	151.17	5	152.20	150.50	-2	4,195	-0.05%
2018/08/21	5	153.40	6	154.17	153.50	-1	4,298	-0.02%
2018/08/20	0	0.00	6	151.83	149.50	-6	4,281	-0.14%
2018/08/17	6	155.58	3	156.83	153.50	3	4,319	0.07%
2018/08/16	2	155.00	9	151.33	156.50	-7	4,279	-0.16%
2018/08/15	1	150.00	6	149.33	149.50	-5	4,218	-0.12%
2018/08/14	0.1	154.00	3	152.67	153.00	-3	4,208	-0.07%
2018/08/13	6	150.92	6	152.17	151.50	0	4,251	0.00%
2018/08/10	13	160.81	6	159.92	158.00	7	4,186	0.17%
2018/08/09	34	174.40	34	173.29	173.50	0	4,037	0.00%
2018/08/08	1	170.00	18	168.81	169.50	-17	3,923	-0.43%
2018/08/07	8	171.50	1	173.50	170.50	7	3,903	0.18%
2018/08/06	33	173.73	33	174.20	175.50	0	3,867	0.00%
2018/08/03	24	166.69	5	168.10	167.50	19	3,752	0.51%
2018/08/02	1.1	159.82	24	158.38	162.50	-22.9	3,637	-0.63%
2018/08/01	14.1	165.41	15	164.20	162.50	-0.9	3,614	-0.02%
2018/07/31	18	159.19	29	160.69	163.00	-11	3,534	-0.31%
2018/07/30	19	153.71	28	154.71	156.00	-9	3,401	-0.26%
2018/07/27	21	151.07	14	151.50	152.50	7	3,178	0.22%
2018/07/26	9	138.50	10	138.10	139.00	-1	3,018	-0.03%
2018/07/25	1	138.00	2	138.00	138.00	-1	3,216	-0.03%
2018/07/24	1	128.50	1	130.00	132.50	0	3,311	0.00%
2018/07/23	5	136.10	0	0.00	132.00	5	3,608	0.14%
2018/07/20	8	138.75	12	137.50	138.50	-4	3,650	-0.11%
2018/07/19	0	0.00	1	133.00	132.00	-1	3,631	-0.03%
2018/07/18	3	131.00	0	0.00	130.50	3	3,705	0.08%
2018/07/17	0.1	130.50	0	0.00	130.00	0.1	3,779	0.00%
2018/07/16	3	131.00	1	132.50	133.00	2	3,789	0.05%
2018/07/13	0	0.00	2	130.50	130.50	-2	3,837	-0.05%
2018/07/12	0	0.00	1	126.00	128.50	-1	3,971	-0.03%
2018/07/10	10	119.95	10	119.90	122.00	0	4,068	0.00%
2018/07/09	8	126.69	4	126.63	125.50	4	4,057	0.10%
2018/07/06	1	127.50	0	0.00	130.50	1	4,115	0.02%
2018/07/05	0	0.00	2	127.25	125.00	-2	4,129	-0.05%
2018/07/04	1	129.50	1	129.50	130.50	0	4,151	0.00%
2018/07/03	1	133.50	0	0.00	129.00	1	4,181	0.02%
2018/06/29	7.1	135.13	4	134.50	133.00	3.1	4,168	0.07%
2018/06/28	5	136.80	5	136.10	135.00	0	4,151	0.00%
2018/06/27	0	0.00	6	141.67	141.50	-6	4,166	-0.14%
2018/06/26	3	138.83	2	139.25	140.00	1	4,176	0.02%
2018/06/25	2	141.00	2	142.75	141.00	0	4,196	0.00%
2018/06/21	3	142.67	2	143.00	145.50	1	4,258	0.02%
2018/06/20	2	144.50	1	143.50	143.50	1	4,281	0.02%
2018/06/19	1.1	150.88	1	150.50	151.00	0.1	4,258	0.00%
2018/06/15	6	150.67	4	150.25	152.00	2	4,280	0.05%
2018/06/14	6	155.42	1	156.50	153.00	5	4,216	0.12%
2018/06/13	2	154.97	0	0.00	153.50	2	4,233	0.05%
2018/06/12	6.1	152.93	3	154.33	153.00	3.1	4,275	0.07%
2018/06/11	1	159.50	1	157.00	157.00	0	4,304	0.00%
2018/06/08	2	157.75	1	158.00	158.50	1	4,363	0.02%
2018/06/07	6	159.08	5	159.50	158.50	1	4,399	0.02%
2018/06/06	1	155.50	1	158.00	154.50	0	4,380	0.00%
2018/06/05	5	154.90	5	154.00	155.00	0	4,405	0.00%
2018/06/04	0	0.00	2	151.75	153.00	-2	4,425	-0.05%
2018/06/01	1	147.00	0	0.00	147.00	1	4,475	0.02%
2018/05/30	3	147.33	1	147.00	147.50	2	4,613	0.04%
2018/05/29	6	152.08	4	154.75	148.50	2	4,761	0.04%
2018/05/28	2	149.75	2	149.75	151.00	0	4,925	0.00%
2018/05/25	1	151.00	22	150.05	149.50	-21	5,108	-0.41%
2018/05/24	11	147.27	1	148.50	148.00	10	5,119	0.20%
2018/05/23	12	146.54	1	146.50	146.00	11	5,134	0.21%
2018/05/22	7	145.00	2	146.00	146.00	5	5,157	0.10%
2018/05/21	10	146.25	10	146.80	146.50	0	5,224	0.00%
2018/05/18	2	141.00	0	0.00	141.00	2	5,169	0.04%
2018/05/16	2	143.25	3	142.33	143.50	-1	5,224	-0.02%
2018/05/15	1	142.00	1	141.50	141.00	0	5,257	0.00%
2018/05/14	17	146.94	15	145.50	143.50	2	5,306	0.04%
2018/05/11	6	146.08	8	144.81	146.50	-2	5,306	-0.04%
2018/05/10	10	146.00	13	144.54	144.50	-3	5,293	-0.06%
2018/05/09	15	144.90	12	146.17	141.50	3	5,347	0.06%
2018/05/08	13	148.62	13	148.88	146.00	0	5,327	0.00%
2018/05/07	8	148.25	8	148.81	149.50	0	5,322	0.00%
2018/05/04	7	141.21	9	142.44	142.00	-2	5,257	-0.04%
2018/05/03	6	141.00	9	141.50	142.00	-3	5,343	-0.06%
2018/05/02	10	141.60	13	142.42	142.50	-3	5,355	-0.06%
2018/04/30	4	131.91	9	132.72	137.50	-5	5,163	-0.10%
2018/04/27	18	124.56	19	123.32	130.00	-1	5,071	-0.02%
2018/04/26	6	126.92	0	0.00	123.00	6	4,776	0.13%
2018/04/25	8	129.06	5	129.40	131.50	3	4,697	0.06%
2018/04/24	8	130.50	8	130.63	128.00	0	4,665	0.00%
2018/04/23	5	140.90	9	137.67	136.50	-4	4,643	-0.09%
2018/04/19	4	144.38	1	145.50	148.00	3	4,732	0.06%
2018/04/18	14	149.50	11	146.32	143.00	3	4,722	0.06%
2018/04/17	6.1	147.26	13	147.73	147.00	-6.9	4,685	-0.15%
2018/04/16	3	151.67	2	151.50	152.00	1	4,812	0.02%
2018/04/13	4	155.38	0	0.00	154.50	4	4,779	0.08%
2018/04/12	2	153.25	2	152.25	152.50	0	4,759	0.00%
2018/04/11	5	158.70	2	159.00	158.00	3	4,813	0.06%
2018/04/10	6	160.25	2	159.50	158.50	4	4,832	0.08%
2018/04/09	4	163.50	8	163.50	161.50	-4	4,859	-0.08%
2018/04/03	2	165.50	2	166.25	165.50	0	4,834	0.00%
2018/04/02	3	167.67	2	166.50	166.50	1	4,839	0.02%
2018/03/31	1	169.00	0	0.00	168.50	1	4,841	0.02%
2018/03/30	10	170.80	11	171.14	170.50	-1	4,840	-0.02%
2018/03/29	1	166.99	1	168.50	167.00	0	4,837	0.00%
2018/03/28	3	165.00	1	166.00	166.00	2	4,842	0.04%
2018/03/27	3	168.50	4	169.50	167.50	-1	4,837	-0.02%
2018/03/26	1	164.50	3	166.00	166.50	-2	4,813	-0.04%
2018/03/23	3	162.17	1	164.50	164.50	2	4,807	0.04%
2018/03/22	2	164.00	1	166.00	163.00	1	4,789	0.02%
2018/03/21	0	0.00	2	165.75	166.00	-2	4,815	-0.04%
2018/03/20	1	164.00	5	163.80	165.00	-4	4,860	-0.08%
2018/03/19	2.1	163.00	1	164.00	162.50	1.1	4,855	0.02%
2018/03/16	3	164.50	1	163.50	163.00	2	4,828	0.04%
2018/03/15	4	167.75	11	167.68	166.50	-7	4,795	-0.15%
2018/03/14	11	164.18	11	165.73	166.00	0	4,801	0.00%
2018/03/13	2	163.25	0	0.00	164.50	2	4,773	0.04%
2018/03/12	7	164.14	0	0.00	162.00	7	4,790	0.15%
2018/03/09	2	165.25	1	164.50	163.50	1	4,845	0.02%
2018/03/08	6	162.17	1	164.00	160.50	5	4,827	0.10%
2018/03/07	9	163.78	1	162.00	162.00	8	4,789	0.17%
2018/03/06	0	0.00	6	171.08	169.00	-6	4,804	-0.12%
2018/03/05	2.1	173.21	15	171.83	171.50	-12.9	4,729	-0.27%
2018/03/02	6.1	174.25	8	174.81	173.00	-1.9	4,681	-0.04%
2018/03/01	32	180.03	25	179.58	180.00	7	4,535	0.15%
2018/02/27	12	190.63	13	194.81	192.00	-1	4,302	-0.02%
2018/02/26	1	180.50	1	180.00	180.00	0	4,162	0.00%
2018/02/23	2	174.25	11	175.00	176.50	-9	4,216	-0.21%
2018/02/22	4	172.50	0	0.00	170.50	4	4,281	0.09%
2018/02/09	0	0.00	1	159.50	165.00	-1	4,219	-0.02%
2018/02/08	2	170.50	1	169.00	168.00	1	4,214	0.02%
2018/02/07	5	174.10	4	176.00	174.00	1	4,216	0.02%
2018/02/06	4	171.50	6	169.58	169.00	-2	4,198	-0.05%
2018/02/05	2	181.75	2	182.00	183.50	0	4,159	0.00%
2018/02/02	2	187.00	1	186.50	186.00	1	4,192	0.02%
2018/02/01	21	186.19	3	189.33	187.50	18	4,268	0.42%
2018/01/30	2	180.49	4	181.63	181.50	-2	4,234	-0.05%
2018/01/29	6	179.50	8	179.38	182.00	-2	4,288	-0.05%
2018/01/26	6	171.08	4	172.50	174.50	2	4,279	0.05%
2018/01/25	4	167.75	3	168.16	165.00	1	4,196	0.02%
2018/01/24	2	173.00	4	174.00	173.00	-2	4,218	-0.05%
2018/01/23	2	175.00	13	174.58	174.00	-11	4,357	-0.25%
2018/01/22	1.1	177.95	1	176.50	177.00	0.1	4,508	0.00%
2018/01/19	1	176.00	4	177.50	177.00	-3	4,959	-0.06%
2018/01/18	2	180.50	1	183.00	178.50	1	5,333	0.02%
2018/01/17	1.1	176.77	2	176.25	179.50	-0.9	5,403	-0.02%
2018/01/16	7	178.07	5	178.90	179.00	2	5,414	0.04%
2018/01/15	4	184.50	4	184.50	184.00	0	5,440	0.00%
2018/01/12	8.1	185.05	7	183.93	188.00	1.1	5,434	0.02%
2018/01/11	7	179.93	10	183.40	186.50	-3	5,443	-0.06%
2018/01/10	11	183.86	4	182.38	180.00	7	5,433	0.13%
2018/01/09	3.2	194.68	5	194.60	195.00	-1.9	5,348	-0.03%
2018/01/08	1	198.50	1	196.50	195.00	0	5,470	0.00%
2018/01/05	24	195.38	3	194.33	196.00	21	5,561	0.38%
2018/01/04	1	202.00	1.7	201.21	201.50	-0.7	5,490	-0.01%
2018/01/03	13	201.35	7	203.86	206.00	6	5,534	0.11%
2018/01/02	2	195.75	5	192.90	197.00	-3	5,654	-0.05%