台勝科 (3532)-大昌券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
181.5
漲跌
▲5.0
漲幅
+2.83%
成交量
2,837張
產業
上市半導體類股
662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

台勝科 (3532)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0.2	180.50	1.1	180.91	181.50	-0.9	1,342	-0.07%
2024/04/26	1	176.00	1	177.50	176.50	0	1,310	0.00%
2024/04/25	1	176.50	0	0.00	175.50	1	1,304	0.08%
2024/04/24	1	175.00	3	177.50	177.50	-2	1,292	-0.15%
2024/04/22	0	0.00	1	167.00	165.50	-1	1,259	-0.08%
2024/04/19	0.1	166.50	0	0.00	164.50	0.1	1,252	0.01%
2024/04/18	3	172.00	4	172.50	174.00	-1	1,229	-0.08%
2024/04/17	0	0.00	1	169.50	169.50	-1	1,227	-0.08%
2024/04/16	0	0.00	2	164.50	165.00	-2	1,228	-0.16%
2024/04/15	0.1	171.50	0	0.00	171.00	0.1	1,229	0.01%
2024/04/11	2	171.00	0	0.00	173.00	2	1,212	0.16%
2024/04/10	0	0.00	0.1	172.00	173.00	-0.1	1,220	-0.01%
2024/04/03	1	168.50	1	168.00	170.00	0	1,252	0.00%
2024/04/01	0	0.00	0.3	167.50	168.50	-0.3	1,455	-0.02%
2024/03/29	3	165.50	0	0.00	166.50	3	1,502	0.20%
2024/03/26	2.3	164.67	6	164.25	163.50	-3.8	1,712	-0.22%
2024/03/25	0	0.00	1	168.00	168.00	-1	1,987	-0.05%
2024/03/22	1	168.50	1	168.00	168.00	0	2,089	0.00%
2024/03/21	1	163.00	1	165.50	165.50	0	2,217	0.00%
2024/03/20	0.1	162.50	2	164.00	161.00	-1.9	2,458	-0.08%
2024/03/18	1	160.50	0	0.00	160.00	1	2,461	0.04%
2024/03/15	0	0.00	1.1	161.09	160.50	-1.1	2,543	-0.04%
2024/03/14	0	0.00	1	165.50	164.50	-1	2,539	-0.04%
2024/03/13	2.1	164.38	1	166.50	162.50	1.1	2,604	0.04%
2024/03/12	1	165.50	0	0.00	166.00	1	2,580	0.04%
2024/03/11	0	0.00	2.1	161.51	161.50	-2.1	2,563	-0.08%
2024/03/08	5	166.90	4.1	166.51	162.50	0.9	2,551	0.04%
2024/03/07	1.1	160.64	1.1	162.45	161.00	0	2,438	0.00%
2024/03/05	2	159.50	1	159.50	159.00	1	2,462	0.04%
2024/03/04	0	0.00	1	157.00	159.00	-1	2,476	-0.04%
2024/03/01	1	157.50	0	0.00	157.00	1	2,491	0.04%
2024/02/26	0	0.00	2	160.00	161.00	-2	2,496	-0.08%
2024/02/23	6	161.17	1	162.00	160.50	5	2,495	0.20%
2024/02/22	2	160.00	1	160.00	160.00	1	2,501	0.04%
2024/02/21	1	155.00	0	0.00	154.50	1	2,495	0.04%
2024/02/16	0.1	155.00	0	0.00	154.00	0.1	2,506	0.00%
2024/02/02	2	162.00	0	0.00	161.50	2	2,486	0.08%
2024/02/01	0	0.00	8	161.00	161.50	-8	2,489	-0.32%
2024/01/31	0	0.00	5	162.50	162.00	-5	2,525	-0.20%
2024/01/30	0	0.00	7	164.00	163.50	-7	2,532	-0.28%
2024/01/29	0	0.00	1	165.00	165.00	-1	2,555	-0.04%
2024/01/25	11	165.18	4	164.75	164.50	7	2,558	0.27%
2024/01/24	14	165.79	1	164.00	164.50	13	2,579	0.50%
2024/01/22	1	161.00	1	162.00	161.50	0	2,549	0.00%
2024/01/19	1	160.00	0	0.00	160.00	1	2,552	0.04%
2024/01/17	1	159.00	7	157.00	158.50	-6	2,545	-0.24%
2024/01/16	0	0.00	0.1	162.50	162.00	-0.1	2,524	0.00%
2024/01/11	1	164.50	0	0.00	165.00	1	2,511	0.04%
2024/01/09	1	166.00	1	163.00	163.50	0	2,502	0.00%
2024/01/05	1	163.50	0	0.00	164.00	1	2,504	0.04%
2024/01/04	1	163.50	0	0.00	164.50	1	2,509	0.04%
2024/01/02	0.1	167.50	0	0.00	167.00	0.1	2,491	0.00%
2023/12/29	0.1	169.50	0	0.00	168.50	0.1	2,473	0.00%
2023/12/28	11	170.95	11	172.18	171.50	0	2,447	0.00%
2023/12/27	7	174.21	7	172.07	172.00	0	2,397	0.00%
2023/12/26	1	191.00	3	188.17	189.00	-2	2,237	-0.09%
2023/12/25	2	191.00	1	191.00	190.00	1	2,181	0.05%
2023/12/22	1	186.00	0	0.00	188.00	1	2,126	0.05%
2023/12/21	12	186.29	31	188.32	189.00	-19	2,068	-0.92%
2023/12/20	32	193.77	17	192.18	184.00	15	1,945	0.77%
2023/12/19	12	179.88	4	180.50	184.00	8	1,654	0.48%
2023/12/18	11	182.68	14	182.96	180.50	-3	1,542	-0.19%
2023/12/15	10	178.80	17	180.03	183.50	-7	1,366	-0.51%
2023/12/13	1	164.50	1	167.00	163.50	0	1,085	0.00%
2023/12/12	1	162.50	2	164.50	165.00	-1	1,071	-0.09%
2023/12/11	1	161.00	1	160.50	161.00	0	990	0.00%
2023/12/08	3	163.83	1	164.00	160.50	2	989	0.20%
2023/12/04	1	160.50	0	0.00	159.00	1	894	0.11%
2023/11/30	0	0.00	2	163.50	164.00	-2	874	-0.23%
2023/11/29	0	0.00	1	161.50	160.00	-1	833	-0.12%
2023/11/28	10	158.00	10	159.00	159.00	0	820	0.00%
2023/11/24	0	0.00	1	156.50	155.00	-1	805	-0.12%
2023/11/21	3	155.00	0	0.00	154.50	3	785	0.38%
2023/11/17	0	0.00	1	159.50	159.00	-1	759	-0.13%
2023/11/15	0	0.00	1	157.50	157.00	-1	750	-0.13%
2023/11/13	1	158.50	1	161.00	158.50	0	742	0.00%
2023/11/10	0	0.00	1	160.00	160.00	-1	748	-0.13%
2023/11/09	1	157.00	1	157.50	157.50	0	740	0.00%
2023/11/08	4	155.13	2	156.00	156.50	2	752	0.27%
2023/11/01	1	156.00	1	157.00	155.50	0	746	0.00%
2023/10/31	0	0.00	1	156.50	155.50	-1	726	-0.14%
2023/10/30	0	0.00	1	156.00	155.00	-1	745	-0.13%
2023/10/27	0	0.00	1	155.50	155.00	-1	750	-0.13%
2023/10/25	1	154.00	0	0.00	154.00	1	782	0.13%
2023/10/24	2	152.00	2	150.50	153.50	0	835	0.00%
2023/10/23	0	0.00	1	152.50	152.00	-1	845	-0.12%
2023/10/20	3	149.50	1	151.00	151.50	2	886	0.23%
2023/10/19	1	150.50	1	152.00	151.50	0	895	0.00%
2023/10/18	1	152.00	0	0.00	153.50	1	909	0.11%
2023/10/13	1	155.50	3	155.83	155.50	-2	944	-0.21%
2023/10/12	0	0.00	4	153.75	153.50	-4	964	-0.41%
2023/10/11	0	0.00	1	152.50	153.00	-1	1,007	-0.10%
2023/10/06	0	0.00	2	149.50	150.50	-2	1,020	-0.20%
2023/10/05	1	149.00	1	148.50	149.00	0	1,058	0.00%
2023/10/04	1	148.00	1	148.50	148.50	0	1,087	0.00%
2023/09/26	0	0.00	1	144.00	143.00	-1	1,146	-0.09%
2023/09/25	0	0.00	2	144.00	144.50	-2	1,155	-0.17%
2023/09/22	2	142.50	0	0.00	143.50	2	1,162	0.17%
2023/09/19	0	0.00	2	147.50	146.00	-2	1,230	-0.16%
2023/09/15	1	149.00	0	0.00	150.00	1	1,243	0.08%
2023/09/13	1	148.50	0	0.00	148.50	1	1,249	0.08%
2023/09/12	0	0.00	1	146.50	146.50	-1	1,269	-0.08%
2023/09/11	1	144.00	1	144.00	143.50	0	1,308	0.00%
2023/09/05	1	146.50	0	0.00	146.50	1	1,429	0.07%
2023/08/31	1	144.00	0	0.00	144.00	1	1,576	0.06%
2023/08/22	0	0.00	1	138.50	138.00	-1	1,935	-0.05%
2023/08/16	1	139.00	1	138.50	138.50	0	1,934	0.00%
2023/08/15	1	140.00	0	0.00	139.00	1	1,928	0.05%
2023/08/14	1	139.00	0	0.00	140.00	1	1,928	0.05%
2023/08/10	1	145.00	1	146.00	146.50	0	1,909	0.00%
2023/08/09	1	145.00	0	0.00	145.00	1	1,902	0.05%
2023/08/08	1	150.50	0	0.00	147.50	1	1,887	0.05%
2023/08/04	0	0.00	2	153.00	153.00	-2	1,874	-0.11%
2023/08/02	3	153.83	1	153.50	153.00	2	1,871	0.11%
2023/07/31	3	165.33	2	161.50	159.50	1	1,842	0.05%
2023/07/27	3	163.17	0	0.00	162.50	3	1,807	0.17%
2023/07/25	2	166.00	0	0.00	164.00	2	1,760	0.11%
2023/07/24	0	0.00	2	158.00	158.50	-2	1,740	-0.11%
2023/07/20	0.3	162.67	1	162.50	161.50	-0.7	1,797	-0.04%
2023/07/19	4	163.50	7	165.57	161.50	-3	1,795	-0.17%
2023/07/18	2.2	163.50	1	163.50	165.50	1.2	1,785	0.07%
2023/07/17	2	164.50	0	0.00	164.50	2	1,782	0.11%
2023/07/14	6	168.58	7	168.50	169.00	-1	1,772	-0.06%
2023/07/11	0	0.00	11	157.64	158.50	-11	1,663	-0.66%
2023/07/10	13	160.77	3	161.17	160.50	10	1,653	0.60%
2023/07/07	1	160.00	0	0.00	160.00	1	1,656	0.06%
2023/06/27	7.5	169.40	3	168.67	167.50	4.5	1,687	0.27%
2023/06/21	1	163.50	0	0.00	163.50	1	1,715	0.06%
2023/06/20	1	166.00	0	0.00	165.00	1	1,761	0.06%
2023/06/16	1	166.00	5	167.00	166.50	-4	1,827	-0.22%
2023/06/15	10	169.80	1	168.50	168.00	9	1,826	0.49%
2023/06/14	1	163.00	0	0.00	167.50	1	1,892	0.05%
2023/06/13	2	163.00	0	0.00	163.50	2	1,928	0.10%
2023/06/09	1	159.50	2	157.25	159.00	-1	1,941	-0.05%
2023/06/08	0	0.00	2	158.00	158.00	-2	1,931	-0.10%
2023/06/07	4	155.50	3	157.17	157.50	1	1,933	0.05%
2023/06/06	0	0.00	1	165.00	165.00	-1	1,907	-0.05%
2023/06/05	3	167.00	3	166.00	165.00	0	2,015	0.00%
2023/06/02	3	167.33	3	168.67	168.50	0	1,985	0.00%
2023/05/31	2	164.75	1	165.50	166.00	1	1,898	0.05%
2023/05/30	5	164.70	8	164.63	164.50	-3	1,849	-0.16%
2023/05/29	0	0.00	1	157.00	157.00	-1	1,725	-0.06%
2023/05/26	1	153.00	1	154.00	153.00	0	1,712	0.00%
2023/05/22	1	150.50	0	0.00	150.00	1	1,737	0.06%
2023/05/18	0	0.00	1	151.00	151.00	-1	1,739	-0.06%
2023/05/17	1	146.00	1	148.00	148.50	0	1,740	0.00%
2023/05/15	0	0.00	5	144.00	145.00	-5	1,735	-0.29%
2023/05/10	14	145.54	13	146.00	146.00	1	1,766	0.06%
2023/04/28	1	148.00	0	0.00	149.00	1	1,894	0.05%
2023/04/26	1	142.50	1	144.50	145.00	0	1,866	0.00%
2023/04/24	0	0.00	1	152.00	152.50	-1	1,798	-0.06%
2023/04/21	1	150.50	0	0.00	151.50	1	1,797	0.06%
2023/04/19	3	157.50	1	157.00	154.50	2	1,798	0.11%
2023/04/17	1	161.50	0	0.00	161.50	1	1,773	0.06%
2023/04/14	0	0.00	0.1	164.00	161.50	-0.1	1,771	0.00%
2023/04/10	1	161.50	2	162.50	162.50	-1	1,785	-0.06%
2023/04/07	1	161.50	0	0.00	161.50	1	1,782	0.06%
2023/04/06	2	160.50	0	0.00	160.50	2	1,780	0.11%
2023/03/31	1	166.00	2.4	167.45	166.00	-1.4	1,766	-0.08%
2023/03/30	1	165.00	1	164.50	165.00	0	1,752	0.00%
2023/03/28	3	164.50	4	164.25	164.00	-1	1,753	-0.06%
2023/03/27	1	169.50	1	168.00	168.50	0	1,732	0.00%
2023/03/24	3.5	171.87	12	172.96	170.00	-8.5	1,732	-0.49%
2023/03/23	2	171.50	1	173.00	171.50	1	1,683	0.06%
2023/03/22	9	168.78	4	169.00	170.00	5	1,637	0.31%
2023/03/21	4	168.50	7	166.07	165.50	-3	1,595	-0.19%
2023/03/20	4	163.38	6.2	165.95	166.00	-2.2	1,570	-0.14%
2023/03/17	5	165.90	5	167.40	165.00	0	1,563	0.00%
2023/03/16	11	164.86	11	165.05	165.50	0	1,467	0.00%
2023/03/15	1	162.00	2	162.50	161.00	-1	1,405	-0.07%
2023/03/14	2	159.00	1.6	160.68	158.50	0.5	1,418	0.03%
2023/03/13	7.3	154.87	4	154.88	156.00	3.3	1,422	0.23%
2023/03/09	4.3	167.09	3	166.67	165.50	1.3	1,433	0.09%
2023/03/08	26	163.88	24	164.29	165.50	2	1,402	0.14%
2023/03/06	0	0.00	5	154.50	154.50	-5	1,387	-0.36%
2023/03/03	0	0.00	2	152.00	150.00	-2	1,431	-0.14%
2023/03/02	2	149.00	0	0.00	150.00	2	1,505	0.13%
2023/02/22	0	0.00	1	151.00	150.50	-1	1,543	-0.06%
2023/02/20	1	156.00	0	0.00	156.50	1	1,586	0.06%
2023/02/16	0	0.00	2	152.50	155.50	-2	1,680	-0.12%
2023/02/15	2	150.50	0	0.00	151.00	2	1,790	0.11%
2023/02/14	1	153.50	0	0.00	152.50	1	1,829	0.05%
2023/02/13	2	152.50	0	0.00	152.00	2	1,884	0.11%
2023/02/10	5	154.40	0	0.00	154.00	5	1,927	0.26%
2023/02/09	3	157.83	0	0.00	157.00	3	1,960	0.15%
2023/02/07	0	0.00	11	158.09	158.50	-11	1,982	-0.55%
2023/02/06	13	156.00	0	0.00	156.00	13	2,037	0.64%
2023/02/03	5	162.30	2	165.00	163.00	3	2,033	0.15%
2023/02/02	1.2	160.58	2	161.25	161.50	-0.8	2,006	-0.04%
2023/01/31	1	155.00	0	0.00	155.50	1	2,087	0.05%
2023/01/11	0	0.00	2	149.50	149.50	-2	2,302	-0.09%
2023/01/10	0	0.00	1	149.50	149.00	-1	2,337	-0.04%
2023/01/06	0	0.00	1	144.50	145.00	-1	2,379	-0.04%
2023/01/05	0	0.00	1	143.00	142.50	-1	2,429	-0.04%
2023/01/04	0	0.00	1	140.50	141.50	-1	2,460	-0.04%
2023/01/03	2	138.25	2	140.00	140.00	0	2,509	0.00%
2022/12/30	2	140.50	10	137.90	136.00	-8	2,510	-0.32%
2022/12/28	4	138.75	1	136.50	136.50	3	2,557	0.12%
2022/12/23	1	142.00	1	142.00	142.00	0	2,650	0.00%
2022/12/22	1	147.50	0	0.00	145.00	1	2,673	0.04%
2022/12/20	1	150.50	0	0.00	143.50	1	2,774	0.04%
2022/12/19	1	150.00	1	151.50	151.00	0	2,825	0.00%
2022/12/16	0	0.00	5	150.00	152.00	-5	2,859	-0.17%
2022/12/15	1	154.50	0	0.00	153.50	1	2,868	0.03%
2022/12/09	2	155.50	2	152.00	152.00	0	2,913	0.00%
2022/12/07	0	0.00	10	152.50	152.00	-10	2,954	-0.34%
2022/12/06	2	160.00	1	165.50	157.00	1	2,970	0.03%
2022/12/05	0	0.00	2	165.00	165.50	-2	2,972	-0.07%
2022/12/02	1	161.00	1	162.00	162.00	0	2,989	0.00%
2022/12/01	0	0.00	2	162.00	160.00	-2	3,009	-0.07%
2022/11/30	0	0.00	1	156.50	157.00	-1	3,003	-0.03%
2022/11/29	8	157.13	8	156.19	154.50	0	3,021	0.00%
2022/11/28	10	164.00	10	163.55	164.00	0	2,951	0.00%
2022/11/25	12	168.08	3	169.00	166.50	9	2,986	0.30%
2022/11/24	3	170.17	3	170.67	172.00	0	2,977	0.00%
2022/11/23	1	167.00	5	165.00	164.50	-4	2,935	-0.14%
2022/11/22	2	164.75	2	164.75	165.50	0	2,973	0.00%
2022/11/21	1	165.50	1	167.50	165.50	0	3,003	0.00%
2022/11/18	1	164.00	2	168.00	164.00	-1	3,047	-0.03%
2022/11/16	2	167.50	2	165.00	167.00	0	3,061	0.00%
2022/11/15	2	165.75	1	167.50	167.50	1	3,052	0.03%
2022/11/14	1	164.00	1	164.50	164.50	0	3,073	0.00%
2022/11/11	9	166.83	7.8	166.78	163.50	1.2	3,123	0.04%
2022/11/10	2	158.25	4.2	158.26	158.50	-2.2	3,083	-0.07%
2022/11/09	28	156.45	38	158.00	157.00	-10	3,221	-0.31%
2022/11/08	0	0.00	2	155.75	153.00	-2	3,325	-0.06%
2022/11/07	14	152.39	1	150.50	151.50	13	3,364	0.39%
2022/11/03	0	148.00	2	145.75	148.50	-2	3,550	-0.06%
2022/11/02	3	145.67	1	145.50	145.50	2	3,577	0.06%
2022/11/01	1	146.00	1	144.50	144.50	0	3,572	0.00%
2022/10/31	1	144.50	3	144.33	145.50	-2	3,610	-0.06%
2022/10/28	3	141.83	8	140.50	140.50	-5	3,620	-0.14%
2022/10/27	1	145.00	1	145.00	145.50	0	3,615	0.00%
2022/10/26	2.1	138.32	4	139.75	139.00	-2	3,593	-0.05%
2022/10/25	5	138.10	3	139.17	137.50	2	3,576	0.06%
2022/10/24	1.1	141.05	1	144.00	139.50	0.1	3,572	0.00%
2022/10/21	1	136.50	1	137.50	134.00	0	3,597	0.00%
2022/10/20	2	141.00	2	142.25	137.00	0	3,638	0.00%
2022/10/19	1.1	141.95	7	140.00	139.00	-6	3,638	-0.16%
2022/10/18	3	138.00	0	0.00	139.50	3	3,670	0.08%
2022/10/17	5	136.40	6	136.83	139.00	-1	3,808	-0.03%
2022/10/14	3.2	138.77	3	134.33	139.00	0.2	3,907	0.01%
2022/10/13	3	128.17	1	133.50	126.50	2	4,037	0.05%
2022/10/12	3	131.83	7	134.07	134.00	-4	4,053	-0.10%
2022/10/11	15	134.10	9	131.39	132.50	6	4,073	0.15%
2022/10/06	6	145.75	5	146.50	146.50	1	4,149	0.02%
2022/10/05	4	148.48	4	143.00	144.00	0	4,184	0.00%
2022/10/04	21	142.14	21	143.14	144.00	0	4,191	0.00%
2022/10/03	0	0.00	16	139.25	139.00	-16	4,205	-0.38%
2022/09/30	1	134.50	1	131.00	137.00	0	4,299	0.00%
2022/09/28	2	141.75	2	140.50	135.50	0	4,441	0.00%
2022/09/27	9	142.44	11	141.95	144.50	-2	4,492	-0.04%
2022/09/26	6	148.33	6	149.58	144.00	0	4,558	0.00%
2022/09/23	2	158.25	1	154.50	154.50	1	4,650	0.02%
2022/09/22	1	154.50	1	159.00	161.00	0	4,696	0.00%
2022/09/20	1	163.00	1	166.00	163.00	0	4,895	0.00%
2022/09/19	4	164.88	0	0.00	162.50	4	4,983	0.08%
2022/09/16	2	167.25	1	166.50	166.50	1	5,061	0.02%
2022/09/15	4	170.38	4	172.00	169.50	0	5,174	0.00%
2022/09/14	4	170.25	0	0.00	174.00	4	5,280	0.08%
2022/09/13	5	175.90	3	175.83	176.50	2	5,378	0.04%
2022/09/12	3	178.00	4	178.38	177.00	-1	5,467	-0.02%
2022/09/08	1	170.00	1	170.00	171.00	0	5,626	0.00%
2022/09/07	4	166.50	5	164.70	165.50	-1	5,685	-0.02%
2022/09/06	3	167.67	0	0.00	166.50	3	5,733	0.05%
2022/09/05	4	168.25	1	168.00	168.00	3	5,818	0.05%
2022/09/02	1.1	174.64	4	176.00	174.50	-2.9	5,894	-0.05%
2022/09/01	3	176.17	0	0.00	173.00	3	6,029	0.05%
2022/08/31	1	175.50	2	178.75	183.00	-1	6,090	-0.02%
2022/08/30	1.1	177.84	2	176.00	178.00	-0.9	6,139	-0.01%
2022/08/29	3.1	170.70	2	171.25	171.00	1.1	6,249	0.02%
2022/08/26	4.1	183.77	1	186.00	181.00	3.1	6,402	0.05%
2022/08/24	1.1	179.73	3	179.33	178.00	-1.9	6,619	-0.03%
2022/08/22	2	179.00	1	180.50	177.50	1	7,045	0.01%
2022/08/19	3	185.33	2	185.25	183.50	1	7,252	0.01%
2022/08/18	9	177.17	7	180.21	183.00	2	7,339	0.03%
2022/08/17	1	186.00	1	187.00	183.00	0	7,423	0.00%
2022/08/16	7	188.64	4	186.50	185.50	3	7,524	0.04%
2022/08/15	6	179.75	10	181.35	186.00	-4	7,476	-0.05%
2022/08/12	5	172.90	4	173.13	176.50	1	7,450	0.01%
2022/08/11	14	171.71	16	172.69	173.00	-2	7,652	-0.03%
2022/08/10	13	167.77	5	164.70	162.00	8	7,819	0.10%
2022/08/09	1	174.00	3	175.83	173.00	-2	8,115	-0.02%
2022/08/08	1	176.00	2	175.75	174.50	-1	8,565	-0.01%
2022/08/05	6	172.83	6	170.33	173.50	0	8,735	0.00%
2022/08/04	1	162.50	1	164.00	163.50	0	8,838	0.00%
2022/08/03	2	164.50	1	165.00	165.00	1	9,066	0.01%
2022/08/02	1	161.00	1	164.50	167.00	0	9,204	0.00%
2022/07/28	1	168.50	1	168.50	168.50	0	9,627	0.00%
2022/07/27	0	0.00	1	172.00	173.00	-1	9,699	-0.01%
2022/07/26	3	170.83	3	171.17	167.50	0	9,702	0.00%
2022/07/25	1	174.00	4	173.00	171.50	-3	9,712	-0.03%
2022/07/22	18	181.39	12	180.92	177.50	6	9,819	0.06%
2022/07/21	3	175.33	4	174.88	180.00	-1	9,807	-0.01%
2022/07/20	8	171.50	6	171.33	170.00	2	9,789	0.02%
2022/07/19	1	161.50	2	163.25	165.00	-1	9,737	-0.01%
2022/07/18	0	0.00	1	165.50	166.00	-1	9,823	-0.01%
2022/07/15	4	164.38	3	164.83	165.00	1	9,838	0.01%
2022/07/14	1	154.50	2.1	156.95	160.50	-1.1	9,894	-0.01%
2022/07/13	5	155.50	4	153.50	154.00	1	9,905	0.01%
2022/07/12	1	156.50	0	0.00	153.00	1	9,934	0.01%
2022/07/08	3	169.67	4	167.88	165.50	-1	10,062	-0.01%
2022/07/07	4	161.13	9.1	161.84	167.00	-5.1	10,008	-0.05%
2022/07/06	2.1	158.51	3	164.50	157.50	-1	9,944	-0.01%
2022/07/05	5	167.20	3	162.83	167.00	2	9,961	0.02%
2022/07/04	2	162.00	2	167.00	165.00	0	9,906	0.00%
2022/07/01	10	174.55	7	173.50	164.00	3	9,873	0.03%
2022/06/30	3	177.50	2	176.75	176.50	1	9,868	0.01%
2022/06/29	1	182.50	4	185.00	185.50	-3	9,965	-0.03%
2022/06/28	7	184.79	4	185.75	188.50	3	10,053	0.03%
2022/06/27	3	194.17	4	193.50	194.00	-1	10,018	-0.01%
2022/06/24	15	185.07	12	183.71	184.50	3	10,160	0.03%
2022/06/23	5	187.90	14	188.46	188.00	-9	10,236	-0.09%
2022/06/22	13	189.35	10	196.50	187.50	3	10,215	0.03%
2022/06/21	6	202.58	2	199.75	203.50	4	10,153	0.04%
2022/06/20	7	205.07	3	203.50	198.50	4	10,157	0.04%
2022/06/17	3	215.17	1	208.50	206.50	2	10,182	0.02%
2022/06/16	10	230.40	10	234.75	220.00	0	10,130	0.00%
2022/06/15	11.1	232.41	8	230.94	229.00	3.1	10,301	0.03%
2022/06/14	4	232.25	5	234.00	235.00	-1	10,341	-0.01%
2022/06/13	5	238.10	0	0.00	233.00	5	10,309	0.05%
2022/06/10	5	240.70	13	241.62	250.00	-8	10,277	-0.08%
2022/06/09	5	246.60	4	245.00	246.00	1	10,312	0.01%
2022/06/08	5	243.40	9	243.50	244.00	-4	10,249	-0.04%
2022/06/07	7	244.00	1	247.50	242.50	6	10,242	0.06%
2022/06/06	26	255.42	15	255.40	253.50	11	10,140	0.11%
2022/06/02	11	261.68	13	263.19	265.00	-2	9,988	-0.02%
2022/06/01	4	258.00	4	259.75	259.00	0	9,830	0.00%
2022/05/31	4	256.63	5	258.20	259.50	-1	9,742	-0.01%
2022/05/30	13	252.15	8	254.50	254.50	5	9,590	0.05%
2022/05/27	9	240.94	11	241.68	244.50	-2	9,412	-0.02%
2022/05/26	5	230.30	6	231.75	232.00	-1	9,208	-0.01%
2022/05/25	6	224.33	4	224.50	229.50	2	9,074	0.02%
2022/05/24	8	231.88	12	231.46	221.50	-4	8,933	-0.04%
2022/05/23	14	240.89	14	240.93	237.00	0	8,774	0.00%
2022/05/20	9	242.17	10	243.00	243.00	-1	8,674	-0.01%
2022/05/19	21	246.07	19	243.71	245.50	2	8,568	0.02%
2022/05/18	23	247.20	25	243.38	246.00	-2	8,321	-0.02%
2022/05/17	21	240.50	12	239.42	249.00	9	8,075	0.11%
2022/05/16	36	238.46	32.5	240.12	232.00	3.5	7,754	0.05%
2022/05/13	24	216.85	25	215.76	229.00	-1	7,375	-0.01%
2022/05/12	3	215.67	5	214.00	208.50	-2	7,403	-0.03%
2022/05/11	20.5	215.70	21	215.50	218.00	-0.5	7,443	-0.01%
2022/05/10	15	207.30	21.1	205.37	213.00	-6.1	7,301	-0.08%
2022/05/09	14.1	206.72	8	207.81	202.00	6.1	7,198	0.08%
2022/05/06	4	215.00	1	213.00	214.00	3	7,135	0.04%
2022/05/05	4	214.75	12.1	216.44	221.00	-8.1	7,016	-0.12%
2022/05/04	16.1	205.01	13	203.42	201.00	3.1	6,855	0.05%
2022/05/03	11	198.55	14	196.29	200.50	-3	6,761	-0.04%
2022/04/29	12	196.17	11	202.09	195.00	1	6,757	0.01%
2022/04/28	20	196.05	20	200.43	196.50	0	6,692	0.00%
2022/04/27	3	193.17	6	193.17	195.00	-3	6,556	-0.05%
2022/04/26	7	206.00	6	205.83	202.50	1	6,412	0.02%
2022/04/25	2	210.25	5	206.50	212.50	-3	6,317	-0.05%
2022/04/22	11	218.09	7	213.29	213.00	4	6,264	0.06%
2022/04/21	1	225.50	2	227.25	231.00	-1	6,129	-0.02%
2022/04/20	4	222.88	4	223.88	224.50	0	6,074	0.00%
2022/04/19	17	225.15	15	226.23	223.50	2	5,995	0.03%
2022/04/18	6	227.50	6	225.92	224.50	0	5,937	0.00%
2022/04/15	4	235.94	28	232.38	228.00	-24	5,882	-0.41%
2022/04/14	13	260.37	10	260.35	250.50	3	5,784	0.05%
2022/04/13	8	263.75	4	261.00	259.00	4	5,740	0.07%
2022/04/12	2	254.50	2	254.75	250.50	0	5,712	0.00%
2022/04/11	3	263.83	2	262.25	252.50	1	5,680	0.02%
2022/04/08	2	271.00	5	270.10	267.50	-3	5,586	-0.05%
2022/04/07	4.1	276.13	2	275.00	269.00	2.1	5,556	0.04%
2022/04/06	9	273.17	7	273.86	278.50	2	5,474	0.04%
2022/04/01	15	279.07	16	279.75	281.00	-1	5,339	-0.02%
2022/03/31	11	295.86	21	294.33	289.50	-10	5,203	-0.19%
2022/03/30	24	290.35	13	290.27	289.00	11	5,114	0.22%
2022/03/29	15	296.73	8	297.31	289.00	7	5,103	0.14%
2022/03/28	8.1	305.82	5	307.40	301.00	3.1	4,898	0.06%
2022/03/25	18	345.19	22	346.23	334.00	-4	4,773	-0.08%
2022/03/24	11	369.45	15.1	367.39	371.00	-4.1	4,706	-0.09%
2022/03/23	12	367.21	15.2	367.84	372.50	-3.2	4,705	-0.07%
2022/03/22	20	364.53	27.2	358.09	368.00	-7.2	4,721	-0.15%
2022/03/21	29.2	346.24	15	347.64	358.00	14.2	4,660	0.30%
2022/03/18	29	335.83	29	332.47	347.50	0	4,635	0.00%
2022/03/17	9	308.72	14.1	305.29	317.00	-5.1	4,536	-0.11%
2022/03/16	17	289.24	7	286.64	288.50	10	4,634	0.22%
2022/03/15	4	290.13	8	290.38	285.00	-4	4,686	-0.09%
2022/03/14	29.2	308.40	23	308.74	308.50	6.2	4,754	0.13%
2022/03/11	2	289.75	11	290.27	294.00	-9	4,619	-0.19%
2022/03/10	8	288.31	4	287.25	287.00	4	4,611	0.09%
2022/03/09	5	276.90	3	277.83	277.00	2	4,578	0.04%
2022/03/08	3	274.83	3	276.33	260.50	0	4,621	0.00%
2022/03/07	2	276.25	1	275.00	274.50	1	4,751	0.02%
2022/03/04	1	286.00	6.1	282.64	286.00	-5.1	4,906	-0.10%
2022/03/03	4	289.25	3.2	288.50	285.00	0.8	5,076	0.02%
2022/03/02	9	284.89	9.1	281.62	281.50	-0.1	5,105	0.00%
2022/03/01	5	268.70	2	261.50	276.00	3	5,162	0.06%
2022/02/25	0	0.00	4	260.25	257.00	-4	5,419	-0.07%
2022/02/24	1	252.00	0	0.00	253.50	1	5,548	0.02%
2022/02/22	1	265.00	1	264.50	263.50	0	5,647	0.00%
2022/02/21	1	277.00	0	0.00	276.00	1	5,639	0.02%
2022/02/18	2	279.50	2	282.00	280.50	0	5,638	0.00%
2022/02/17	4	281.50	2	277.00	284.00	2	5,602	0.04%
2022/02/16	1	284.00	1	290.00	280.50	0	5,554	0.00%
2022/02/15	11.1	292.97	11	291.68	283.00	0.1	5,512	0.00%
2022/02/14	6	295.83	8	296.75	291.50	-2	5,466	-0.04%
2022/02/11	5	283.90	7	289.64	294.00	-2	5,344	-0.04%
2022/02/10	15	261.90	13	269.00	268.50	2	5,144	0.04%
2022/02/09	1	252.00	1	251.00	250.50	0	5,027	0.00%
2022/02/08	4	260.00	6	252.33	241.00	-2	4,983	-0.04%
2022/02/07	1	257.00	0	0.00	254.00	1	4,890	0.02%
2022/01/26	4	278.25	3	279.00	282.00	1	4,842	0.02%
2022/01/25	13	279.31	18	277.47	276.50	-5	4,835	-0.10%
2022/01/24	8	276.13	1	275.00	280.00	7	4,805	0.15%
2022/01/21	1	270.50	3	266.00	262.50	-2	4,762	-0.04%
2022/01/20	0	0.00	2	275.50	276.00	-2	4,749	-0.04%
2022/01/19	4	271.38	4	271.75	272.00	0	4,739	0.00%
2022/01/18	2	268.50	2	268.00	268.00	0	4,738	0.00%
2022/01/17	3	274.50	3	273.50	270.50	0	4,734	0.00%
2022/01/14	2	260.00	0	0.00	266.50	2	4,685	0.04%
2022/01/13	0	0.00	2	268.00	264.50	-2	4,685	-0.04%
2022/01/12	2	263.00	0	0.00	261.50	2	4,685	0.04%
2022/01/10	2	265.50	4	263.63	266.50	-2	4,621	-0.04%
2022/01/07	2	265.50	0	0.00	263.00	2	4,597	0.04%
2022/01/05	2	277.00	1	279.00	279.50	1	4,502	0.02%
2022/01/04	0.1	285.00	0	0.00	287.00	0.1	4,457	0.00%
2022/01/03	1	286.00	2	287.00	288.00	-1	4,444	-0.02%
2021/12/30	1	291.00	0.5	292.00	290.00	0.5	4,433	0.01%
2021/12/29	2.6	290.48	0	0.00	292.00	2.6	4,429	0.06%
2021/12/28	1.1	294.00	2	294.00	292.50	-0.9	4,443	-0.02%
2021/12/27	2.1	298.54	1	307.00	297.00	1.1	4,461	0.02%
2021/12/24	7	303.50	6	304.00	304.00	1	4,435	0.02%
2021/12/23	3	299.83	4	298.25	294.50	-1	4,351	-0.02%
2021/12/22	1.1	294.18	1	289.50	286.00	0.1	4,254	0.00%
2021/12/21	1	284.00	0	0.00	290.50	1	4,227	0.02%
2021/12/20	2	295.00	2	295.25	288.00	0	4,176	0.00%
2021/12/17	2	290.25	5	294.50	294.50	-3	4,130	-0.07%
2021/12/16	6	307.17	1	297.00	302.00	5	4,063	0.12%
2021/12/15	3	288.33	3	287.33	284.50	0	3,906	0.00%
2021/12/14	1	282.00	1	295.00	288.00	0	3,814	0.00%
2021/12/13	13	297.88	6	298.75	292.00	7	3,704	0.19%
2021/12/10	6	299.08	17	290.00	297.50	-11	3,530	-0.31%
2021/12/09	24	289.75	15	289.63	280.00	9	3,304	0.27%
2021/12/08	2	293.50	4	296.88	298.00	-2	3,150	-0.06%
2021/12/07	21	265.60	21	261.19	271.00	0	2,987	0.00%
2021/12/06	8	260.13	8	258.13	260.50	0	2,928	0.00%
2021/12/03	5	257.00	5	256.50	255.50	0	2,924	0.00%
2021/12/02	14	256.79	14.3	263.21	257.00	-0.3	2,870	-0.01%
2021/12/01	23	258.07	21	258.81	264.00	2	2,803	0.07%
2021/11/30	11	252.95	8	255.19	250.00	3	2,663	0.11%
2021/11/29	7.3	246.52	6	243.50	242.00	1.3	2,474	0.05%
2021/11/26	1	236.00	1	234.00	235.50	0	2,274	0.00%
2021/11/25	7	233.71	7	231.00	234.00	0	2,190	0.00%
2021/11/24	6	227.00	7	231.93	232.00	-1	2,038	-0.05%
2021/11/23	9	208.33	9	207.72	211.00	0	1,744	0.00%
2021/11/22	3	205.00	3	208.83	210.00	0	1,601	0.00%
2021/11/15	1	189.50	1	187.00	185.50	0	1,468	0.00%
2021/11/12	2	190.00	4	186.50	189.00	-2	1,457	-0.14%
2021/11/11	4	186.50	3	189.50	190.00	1	1,428	0.07%
2021/11/10	4	184.50	0	0.00	185.50	4	1,346	0.30%
2021/11/09	1	169.00	0	0.00	169.00	1	1,234	0.08%
2021/11/08	1	164.50	1	166.00	164.50	0	1,252	0.00%
2021/11/05	4	168.88	4	169.50	169.00	0	1,259	0.00%
2021/11/04	1	166.00	1	165.50	165.50	0	1,244	0.00%
2021/11/03	2	162.00	0	0.00	161.00	2	1,236	0.16%
2021/11/02	2	167.25	2	168.50	167.50	0	1,217	0.00%
2021/11/01	3	165.83	0	0.00	166.50	3	1,178	0.25%
2021/10/28	0	0.00	3	156.00	156.00	-3	1,121	-0.27%
2021/10/21	5	158.50	0	0.00	157.00	5	1,052	0.47%
2021/10/20	5	153.60	0	0.00	154.00	5	1,043	0.48%
2021/10/19	1	150.50	0	0.00	150.50	1	1,052	0.10%
2021/10/14	1	146.50	0	0.00	146.50	1	1,091	0.09%
2021/10/12	1	151.50	0	0.00	151.50	1	1,108	0.09%
2021/09/28	1	165.00	0	0.00	163.50	1	1,242	0.08%
2021/09/09	3	177.17	3	178.83	179.00	0	1,515	0.00%
2021/09/07	6	188.75	6	187.50	187.50	0	1,544	0.00%
2021/09/06	4	189.50	4	186.50	186.50	0	1,562	0.00%
2021/08/30	4	181.88	4	183.00	183.50	0	1,742	0.00%
2021/08/25	3	186.83	3	187.50	185.50	0	1,868	0.00%
2021/08/24	0	0.00	1	183.00	179.50	-1	1,866	-0.05%
2021/08/17	1	170.50	0	0.00	167.00	1	2,058	0.05%
2021/07/28	0	0.00	1	184.50	189.50	-1	2,568	-0.04%
2021/07/21	1	211.50	1	212.00	204.00	0	2,815	0.00%
2021/07/20	1	205.50	1	208.00	207.50	0	2,922	0.00%
2021/07/16	2	211.00	1	207.50	208.00	1	3,297	0.03%
2021/07/14	4	214.25	5	215.20	218.50	-1	3,615	-0.03%
2021/07/13	4	209.13	3	212.00	220.00	1	3,602	0.03%
2021/07/12	1	200.50	2	198.00	200.00	-1	3,537	-0.03%
2021/07/08	2	194.00	0	0.00	193.50	2	3,511	0.06%
2021/07/07	6	197.08	11	194.91	197.00	-5	3,489	-0.14%
2021/07/06	1	189.50	0	0.00	188.00	1	3,442	0.03%
2021/07/05	1	187.50	1	189.50	187.50	0	3,456	0.00%
2021/07/02	0	0.00	1	185.00	184.00	-1	3,528	-0.03%
2021/07/01	4	186.98	0	0.00	180.00	4	3,551	0.11%
2021/06/30	2	188.75	4	190.38	189.00	-2	3,544	-0.06%
2021/06/29	2	183.00	2	191.00	186.50	0	3,532	0.00%
2021/06/28	6	183.58	6	183.92	184.00	0	3,499	0.00%
2021/06/25	3	182.50	3	184.00	184.00	0	3,498	0.00%
2021/06/24	0	0.00	4	183.25	182.00	-4	3,473	-0.12%
2021/06/23	5	177.80	10	177.70	178.50	-5	3,440	-0.15%
2021/06/22	5	174.50	0	0.00	172.50	5	3,385	0.15%
2021/06/18	5	182.30	5	186.80	179.00	0	3,336	0.00%
2021/06/17	1	186.00	2	186.50	183.00	-1	3,280	-0.03%
2021/06/16	1	176.00	3	177.50	178.00	-2	3,215	-0.06%
2021/06/15	0	0.00	2	177.25	177.00	-2	3,210	-0.06%
2021/06/11	2	173.25	0	0.00	172.50	2	3,201	0.06%
2021/06/10	2	174.00	0	0.00	174.50	2	3,201	0.06%
2021/06/09	9	181.61	3	183.67	176.50	6	3,179	0.19%
2021/06/08	2	180.00	5	181.00	178.00	-3	3,109	-0.10%
2021/06/07	1	170.50	3	172.33	172.00	-2	2,989	-0.07%
2021/06/04	10	171.65	6	171.00	170.50	4	2,978	0.13%
2021/06/03	1	174.00	2	172.75	176.00	-1	2,953	-0.03%
2021/06/02	3	168.67	8	170.13	167.50	-5	2,938	-0.17%
2021/06/01	1	167.00	2	168.00	164.00	-1	2,893	-0.03%
2021/05/31	4	165.00	1	166.00	168.50	3	2,877	0.10%
2021/05/28	1	168.50	4	168.88	167.50	-3	2,884	-0.10%
2021/05/27	1	166.00	6.5	166.92	168.00	-5.5	2,863	-0.19%
2021/05/26	21	170.10	15	171.80	166.00	6	2,842	0.21%
2021/05/25	4	171.13	1	166.00	171.50	3	2,754	0.11%
2021/05/24	0	0.00	1	156.00	156.00	-1	2,702	-0.04%
2021/05/21	1	158.00	5	160.20	157.00	-4	2,709	-0.15%
2021/05/20	0	0.00	2	161.50	157.00	-2	2,717	-0.07%
2021/05/19	9	160.50	5	161.30	158.50	4	2,759	0.14%
2021/05/18	2	157.25	3	157.67	158.50	-1	2,787	-0.04%
2021/05/17	17	148.85	12	151.67	147.00	5	2,746	0.18%
2021/05/14	1	148.00	1	150.00	149.00	0	2,659	0.00%
2021/05/13	10	143.65	9	144.44	144.00	1	2,632	0.04%
2021/05/12	6	146.83	10	142.70	146.00	-4	2,579	-0.16%
2021/05/11	3	148.50	3	145.50	145.50	0	2,518	0.00%
2021/05/10	1	160.50	2	161.25	155.50	-1	2,476	-0.04%
2021/05/07	0	0.00	0.5	169.00	171.00	-0.5	2,436	-0.02%
2021/05/06	1	169.50	0	0.00	167.00	1	2,407	0.04%
2021/05/05	1	182.00	6	176.33	171.00	-5	2,408	-0.21%
2021/05/04	8	182.63	8	172.75	179.50	0	2,392	0.00%
2021/05/03	3	194.50	3	184.00	183.00	0	2,337	0.00%
2021/04/29	2	186.00	2	188.50	192.00	0	2,314	0.00%
2021/04/28	6	194.67	10	193.70	185.00	-4	2,271	-0.18%
2021/04/27	4	188.63	5	189.30	191.50	-1	2,215	-0.05%
2021/04/26	18	195.89	13	196.35	195.00	5	2,150	0.23%
2021/04/23	15	192.63	16	192.97	196.50	-1	2,025	-0.05%
2021/04/22	8	179.44	8	179.94	179.00	0	1,821	0.00%
2021/04/21	4	173.63	4	174.75	171.50	0	1,660	0.00%
2021/04/20	3	155.83	5	166.00	168.00	-2	1,426	-0.14%
2021/04/19	0	0.00	6	152.75	153.00	-6	1,356	-0.44%
2021/04/16	0	0.00	1	147.00	147.00	-1	1,342	-0.07%
2021/04/15	1	143.50	0	0.00	145.00	1	1,366	0.07%
2021/04/14	2	141.00	1	141.00	141.00	1	1,393	0.07%
2021/04/13	1	144.00	9	144.67	143.50	-8	1,401	-0.57%
2021/04/12	1	148.50	1	145.00	145.50	0	1,405	0.00%
2021/04/09	1	152.00	1	151.50	151.00	0	1,408	0.00%
2021/04/08	15	155.37	11	151.95	152.00	4	1,408	0.28%
2021/04/07	0	0.00	14.8	152.00	152.00	-14.8	1,340	-1.10%
2021/04/06	1	138.50	0	0.00	138.50	1	1,353	0.07%
2021/03/31	0	0.00	1	135.50	135.50	-1	1,356	-0.07%
2021/03/30	1	134.50	0	0.00	134.00	1	1,353	0.07%
2021/03/25	1	134.50	0	0.00	136.00	1	1,375	0.07%
2021/03/23	1	136.00	2	136.50	136.50	-1	1,395	-0.07%
2021/03/22	5	137.00	0	0.00	138.00	5	1,414	0.35%
2021/03/18	5	139.30	1	138.00	137.00	4	1,427	0.28%
2021/03/17	1	135.00	0	0.00	135.00	1	1,465	0.07%
2021/03/15	1	134.00	0	0.00	134.00	1	1,653	0.06%
2021/03/08	5	143.40	3	143.83	143.50	2	1,869	0.11%
2021/03/04	4	137.00	2	137.50	135.50	2	2,132	0.09%
2021/03/03	10	144.25	0	0.00	142.50	10	2,137	0.47%
2021/02/24	0	0.00	2	149.00	149.00	-2	2,635	-0.08%
2021/02/23	1	150.00	3	152.33	151.00	-2	2,646	-0.08%
2021/02/22	1	151.50	2	151.25	151.00	-1	2,631	-0.04%
2021/02/19	1	149.50	15	151.77	150.00	-14	2,612	-0.54%
2021/02/18	14	148.39	8	147.44	148.50	6	2,576	0.23%
2021/02/17	0	0.00	10	137.00	139.50	-10	2,498	-0.40%
2021/02/05	5	127.30	0	0.00	127.00	5	2,481	0.20%
2021/01/28	7	132.00	0	0.00	132.50	7	2,580	0.27%
2021/01/27	1	137.00	1	140.00	137.50	0	2,634	0.00%
2021/01/25	4	146.00	0	147.00	149.00	4	2,616	0.15%
2021/01/22	0	0.00	1	147.00	147.00	-1	2,600	-0.04%
2021/01/21	1	146.50	0	0.00	142.50	1	2,570	0.04%
2021/01/15	1	145.00	0	0.00	141.00	1	2,588	0.04%
2021/01/14	0	0.00	1	146.50	145.50	-1	2,660	-0.04%
2021/01/13	2	145.25	1	145.50	146.00	1	2,678	0.04%
2021/01/11	1	145.50	1	144.00	145.00	0	2,812	0.00%
2021/01/08	0	0.00	1	142.50	143.50	-1	3,039	-0.03%
2021/01/07	1	140.50	8	140.88	140.50	-7	3,092	-0.23%
2021/01/06	0	0.00	5.1	136.31	136.50	-5.1	3,063	-0.17%
2021/01/05	5	139.80	2	139.00	140.00	3	3,045	0.10%
2020/12/31	5	137.00	5	138.50	135.00	0	3,015	0.00%
2020/12/30	1	137.50	1	138.50	138.50	0	2,997	0.00%
2020/12/29	18	138.72	17	136.97	135.50	1	2,984	0.03%
2020/12/28	2	133.00	0	0.00	132.50	2	2,966	0.07%
2020/12/25	0	0.00	1	132.50	132.50	-1	2,952	-0.03%
2020/12/18	1	140.00	1	136.00	136.00	0	2,928	0.00%
2020/12/17	0	0.00	1	137.50	137.00	-1	2,923	-0.03%
2020/12/16	3	138.17	2	138.00	139.00	1	2,937	0.03%
2020/12/15	1	136.00	4	135.63	136.50	-3	3,054	-0.10%
2020/12/14	1	136.50	3	136.00	136.50	-2	3,078	-0.06%
2020/12/11	15	136.47	13	138.85	135.00	2	3,071	0.07%
2020/12/10	20	140.95	22	142.66	138.00	-2	3,028	-0.07%
2020/12/09	25.1	151.97	18	151.81	146.00	7.1	2,969	0.24%
2020/12/08	6	145.25	5	145.10	145.00	1	2,820	0.04%
2020/12/07	9	142.67	88	141.43	145.00	-79	2,811	-2.81%
2020/12/04	2	143.25	5	146.10	146.50	-3	2,777	-0.11%
2020/12/03	22	147.80	33	145.50	142.50	-11	2,725	-0.40%
2020/12/02	17	144.41	4	146.88	145.00	13	2,634	0.49%
2020/12/01	9	142.67	6	143.08	143.50	3	2,568	0.12%
2020/11/30	21	147.17	45	148.52	146.00	-24	2,478	-0.97%
2020/11/27	7	134.57	5	134.60	136.50	2	2,279	0.09%
2020/11/26	10	134.45	6	135.17	135.00	4	2,264	0.18%
2020/11/25	2	134.50	6	132.92	132.00	-4	2,212	-0.18%
2020/11/24	20	135.33	14	135.00	137.00	6	2,159	0.28%
2020/11/23	43	128.83	47.5	131.81	136.00	-4.5	1,968	-0.23%
2020/11/20	10	122.00	10	121.70	124.00	0	1,728	0.00%
2020/11/19	0	0.00	21	117.02	118.00	-21	1,700	-1.24%
2020/11/18	6	117.42	0	0.00	117.50	6	1,717	0.35%
2020/11/17	12	117.17	12	116.00	116.00	0	1,721	0.00%
2020/11/16	1	117.00	0	0.00	117.50	1	1,731	0.06%
2020/11/13	2	115.00	0	0.00	114.50	2	1,722	0.12%
2020/11/12	2	117.00	5	118.50	116.50	-3	1,710	-0.18%
2020/11/10	3	120.17	4	122.00	118.00	-1	1,690	-0.06%
2020/11/09	0	0.00	1	121.50	122.00	-1	1,683	-0.06%
2020/11/06	5	121.20	4	121.00	121.00	1	1,672	0.06%
2020/11/05	5	121.30	1	119.50	120.00	4	1,659	0.24%
2020/11/04	11	120.82	11	120.64	122.00	0	1,637	0.00%
2020/11/03	10	114.50	10	114.55	114.50	0	1,576	0.00%
2020/11/02	1	111.00	0	0.00	110.00	1	1,561	0.06%
2020/10/29	1	113.00	0	0.00	114.50	1	1,564	0.06%
2020/10/27	2	118.25	2	117.00	120.50	0	1,557	0.00%
2020/10/26	0	0.00	1	119.50	118.50	-1	1,542	-0.06%
2020/10/23	0	0.00	1	122.00	121.50	-1	1,529	-0.07%
2020/10/22	14	123.18	1	123.50	123.00	13	1,540	0.84%
2020/10/21	2	122.50	1	121.00	123.00	1	1,461	0.07%
2020/10/20	4	123.88	8	123.31	122.00	-4	1,445	-0.28%
2020/10/19	12	119.63	9	120.61	120.00	3	1,351	0.22%
2020/10/16	67	120.16	73	121.66	122.50	-6	1,284	-0.47%
2020/10/15	10	112.10	14	112.50	112.00	-4	1,056	-0.38%
2020/10/13	1	104.50	0	0.00	104.50	1	1,000	0.10%
2020/10/08	1	107.50	0	0.00	107.50	1	1,018	0.10%
2020/10/05	6	111.33	8	109.38	108.00	-2	1,079	-0.19%
2020/09/29	2	105.75	2	103.50	104.00	0	1,105	0.00%
2020/09/25	0	0.00	1	100.50	103.00	-1	1,169	-0.09%
2020/09/24	1	103.00	6	105.42	103.00	-5	1,185	-0.42%
2020/09/23	0	0.00	9	108.00	107.00	-9	1,198	-0.75%
2020/09/22	0	0.00	1	108.00	106.50	-1	1,217	-0.08%
2020/09/21	8	111.44	5	111.50	108.50	3	1,290	0.23%
2020/09/18	18	117.75	4	116.63	112.00	14	1,353	1.03%
2020/09/17	3	115.50	2	117.50	117.50	1	1,293	0.08%
2020/09/16	1	107.00	0	0.00	107.00	1	1,346	0.07%
2020/09/11	0	0.00	2	104.25	104.50	-2	1,578	-0.13%
2020/09/10	1	106.50	3	105.83	106.00	-2	1,600	-0.12%
2020/09/08	2	103.00	1	104.00	103.50	1	1,621	0.06%
2020/09/04	1	102.50	1	102.50	103.00	0	1,659	0.00%
2020/09/03	0	104.00	0	0.00	103.50	0	1,674	0.00%
2020/09/02	1	103.00	0	0.00	103.50	1	1,692	0.06%
2020/09/01	2	102.01	0	0.00	105.50	2	1,719	0.12%
2020/08/28	5	103.00	8	104.00	104.00	-3	1,722	-0.17%
2020/08/27	3	105.33	0	0.00	105.00	3	1,718	0.17%
2020/08/26	1	106.00	7	106.64	107.50	-6	1,726	-0.35%
2020/08/24	13	106.54	2	106.50	107.50	11	1,727	0.64%
2020/08/20	5	109.30	5	105.40	106.00	0	1,726	0.00%
2020/08/19	0	0.00	1	116.50	115.00	-1	1,730	-0.06%
2020/08/18	2	120.50	2	119.00	119.00	0	1,733	0.00%
2020/08/17	1	120.00	1	120.50	120.00	0	1,739	0.00%
2020/08/14	3	118.00	3	118.83	118.50	0	1,746	0.00%
2020/08/13	4	121.13	0	0.00	120.00	4	1,745	0.23%
2020/08/12	5	125.10	0	0.00	124.50	5	1,736	0.29%
2020/08/11	0	0.00	2	127.00	126.00	-2	1,744	-0.11%
2020/08/07	2	125.75	1	126.00	126.00	1	1,771	0.06%
2020/08/06	0	0.00	4	128.25	128.50	-4	1,785	-0.22%
2020/08/05	2	127.50	2	130.00	127.00	0	1,806	0.00%
2020/08/04	1	125.50	0	0.00	126.00	1	1,829	0.05%
2020/08/03	1	126.50	0	0.00	126.50	1	1,879	0.05%
2020/07/31	1	129.00	0	0.00	130.00	1	1,940	0.05%
2020/07/30	2	129.00	0	0.00	130.00	2	2,044	0.10%
2020/07/29	2	128.00	1	127.50	128.00	1	2,140	0.05%
2020/07/28	19	130.16	0	0.00	128.50	19	2,255	0.84%
2020/07/27	3	127.50	1	130.00	127.50	2	2,324	0.09%
2020/07/23	1	134.50	1	135.50	135.50	0	2,340	0.00%
2020/07/22	1	136.00	1	134.00	133.50	0	2,340	0.00%
2020/07/21	4	135.25	5	135.10	135.00	-1	2,352	-0.04%
2020/07/20	2	125.50	2	127.50	129.00	0	2,353	0.00%
2020/07/17	5	129.00	1	131.50	128.50	4	2,375	0.17%
2020/07/16	2	133.50	1	134.50	133.00	1	2,487	0.04%
2020/07/15	1	133.50	1	135.50	134.00	0	2,561	0.00%
2020/07/14	0	0.00	4	135.50	133.50	-4	2,566	-0.16%
2020/07/10	5	133.50	11	134.05	134.00	-6	2,552	-0.24%
2020/07/09	1	133.00	1	133.50	135.00	0	2,537	0.00%
2020/07/08	2	134.00	7	133.00	134.50	-5	2,519	-0.20%
2020/07/07	5	136.10	6	135.25	136.00	-1	2,494	-0.04%
2020/07/06	7	135.71	7	135.14	136.00	0	2,475	0.00%
2020/07/03	6	133.67	26	133.00	133.00	-20	2,472	-0.81%
2020/07/02	2	134.00	3	134.17	135.00	-1	2,468	-0.04%
2020/07/01	9	135.67	3	135.67	135.50	6	2,453	0.24%
2020/06/30	22	135.98	23	136.00	137.00	-1	2,435	-0.04%
2020/06/29	10	130.55	9	130.72	131.00	1	2,364	0.04%
2020/06/24	7	130.14	6	130.17	129.00	1	2,307	0.04%
2020/06/23	7	129.86	5	130.40	130.50	2	2,263	0.09%
2020/06/22	5	131.90	4	131.63	130.00	1	2,204	0.05%
2020/06/19	30	136.00	13	134.92	132.00	17	2,191	0.78%
2020/06/18	34	133.49	3	134.33	135.00	31	2,127	1.46%
2020/06/17	10	138.35	8	137.88	137.00	2	2,101	0.10%
2020/06/16	15	140.07	5	140.40	140.50	10	2,115	0.47%
2020/06/15	16	140.94	0	0.00	140.50	16	2,199	0.73%
2020/06/12	1	148.00	0	0.00	146.50	1	2,282	0.04%
2020/06/11	1	149.50	1	149.00	149.50	0	2,359	0.00%
2020/06/10	33	146.26	3.5	145.93	146.50	29.5	2,378	1.24%
2020/06/09	0	0.00	4	149.50	147.50	-4	2,475	-0.16%
2020/06/08	7	150.43	4	150.38	152.00	3	2,564	0.12%
2020/06/05	2	151.25	2	152.00	150.00	0	2,588	0.00%
2020/06/04	6	154.08	6	154.33	152.00	0	2,662	0.00%
2020/06/03	2	154.75	2	155.75	155.00	0	2,698	0.00%
2020/06/02	3	156.17	2	156.25	154.00	1	2,716	0.04%
2020/05/27	7	152.43	7	152.93	151.00	0	2,862	0.00%
2020/05/26	7	154.93	9	156.00	157.00	-2	2,889	-0.07%
2020/05/25	0	0.00	1	149.00	148.50	-1	2,932	-0.03%
2020/05/22	1	155.00	1	155.50	151.00	0	2,987	0.00%
2020/05/21	1	153.00	0	0.00	153.00	1	3,025	0.03%
2020/05/20	1	154.00	2	153.25	153.50	-1	3,059	-0.03%
2020/05/18	3	152.17	3	152.33	151.50	0	3,354	0.00%
2020/05/15	5	153.70	5	154.60	152.00	0	3,476	0.00%
2020/05/14	6	156.67	9	155.83	156.00	-3	3,579	-0.08%
2020/05/13	4	157.50	5	158.30	160.00	-1	3,585	-0.03%
2020/05/12	4	155.13	2	154.75	155.50	2	3,566	0.06%
2020/05/11	7	155.29	8	155.75	155.50	-1	3,545	-0.03%
2020/05/08	12	164.04	11.5	163.54	161.50	0.5	3,509	0.01%
2020/05/07	14	162.00	14	162.11	161.50	0	3,461	0.00%
2020/05/06	8	159.94	17	160.62	158.00	-9	3,397	-0.26%
2020/05/05	32	156.86	35	156.61	154.00	-3	3,306	-0.09%
2020/05/04	19	152.95	20	149.15	154.00	-1	3,212	-0.03%
2020/04/30	10	146.05	10	145.30	148.50	0	3,093	0.00%
2020/04/28	16	139.72	26	140.35	137.50	-10	2,987	-0.33%
2020/04/27	7	136.14	3	137.50	139.00	4	2,981	0.13%
2020/04/24	18	136.00	5	136.00	136.00	13	2,972	0.44%
2020/04/23	9	139.56	1	140.00	139.00	8	2,955	0.27%
2020/04/22	4	138.00	3	136.83	139.00	1	2,934	0.03%
2020/04/21	7	144.14	14	141.68	134.50	-7	2,926	-0.24%
2020/04/20	14	140.96	10	139.10	144.50	4	2,812	0.14%
2020/04/17	1	132.50	5	134.20	131.50	-4	2,738	-0.15%
2020/04/16	3	131.00	0	0.00	131.00	3	2,719	0.11%
2020/04/15	0	0.00	2	134.00	134.00	-2	2,709	-0.07%
2020/04/14	2	130.00	1	132.00	132.50	1	2,689	0.04%
2020/04/09	4	134.63	6	134.67	131.00	-2	2,690	-0.07%
2020/04/08	5	134.20	5	135.30	136.00	0	2,680	0.00%
2020/04/07	2	131.75	4	131.38	132.50	-2	2,656	-0.08%
2020/04/06	2	125.50	3	127.33	126.50	-1	2,639	-0.04%
2020/04/01	2	128.00	1	129.50	125.50	1	2,636	0.04%
2020/03/31	1	129.50	1	129.50	129.50	0	2,628	0.00%
2020/03/30	5	123.20	5	124.30	129.00	0	2,644	0.00%
2020/03/27	4	132.75	8	132.38	127.00	-4	2,627	-0.15%
2020/03/26	28	129.68	22	130.00	131.50	6	2,599	0.23%
2020/03/25	10	136.00	9	136.72	132.00	1	2,572	0.04%
2020/03/24	9	138.50	9	137.06	135.00	0	2,507	0.00%
2020/03/23	1	133.00	1	137.50	135.00	0	2,486	0.00%
2020/03/20	4	136.50	5	137.20	138.00	-1	2,463	-0.04%
2020/03/19	11	128.50	11	128.77	126.00	0	2,428	0.00%
2020/03/18	3	142.00	4	146.38	133.50	-1	2,322	-0.04%
2020/03/17	12	137.58	15.5	138.66	143.00	-3.5	2,229	-0.16%
2020/03/16	3	140.33	3	141.00	134.00	0	2,134	0.00%
2020/03/13	7	136.93	7	139.29	139.00	0	2,085	0.00%
2020/03/12	10	143.30	14	142.07	146.00	-4	1,968	-0.20%
2020/03/11	10	144.90	6	142.33	141.00	4	1,856	0.22%
2020/03/10	3	145.83	6	144.75	150.50	-3	1,808	-0.17%
2020/03/09	13	140.85	13	140.88	140.00	0	1,733	0.00%
2020/03/06	9	142.06	8	142.75	142.00	1	1,687	0.06%
2020/03/05	3	142.50	1	145.00	146.00	2	1,665	0.12%
2020/03/04	1	141.00	6	141.08	142.00	-5	1,597	-0.31%
2020/03/03	2	141.25	7	141.86	138.00	-5	1,566	-0.32%
2020/02/27	2	140.00	2	140.25	140.00	0	1,479	0.00%
2020/02/26	6	142.75	1	143.50	139.50	5	1,431	0.35%
2020/02/25	4	139.25	6	139.17	140.50	-2	1,353	-0.15%
2020/02/24	3	143.67	3	144.00	143.50	0	1,294	0.00%
2020/02/21	3	147.33	5	146.70	147.00	-2	1,247	-0.16%
2020/02/20	24	146.31	24.9	144.95	148.00	-0.9	1,205	-0.07%
2020/02/19	37	136.03	37	137.41	144.00	0	1,088	0.00%
2020/02/18	24	132.29	16	132.41	131.00	8	885	0.90%
2020/02/17	3	130.50	30.7	125.99	130.50	-27.7	748	-3.70%
2020/02/14	0	0.00	4	118.25	119.00	-4	628	-0.64%
2020/02/11	1	116.50	1	115.50	115.50	0	617	0.00%
2020/02/07	0	0.00	1	115.00	113.00	-1	626	-0.16%
2020/02/06	0	0.00	1	114.00	115.50	-1	648	-0.15%
2020/02/03	0	0.00	10	109.50	110.50	-10	646	-1.55%
2020/01/30	0	0.00	3	108.00	108.00	-3	651	-0.46%
2020/01/15	4	109.13	1	113.00	112.00	3	695	0.43%
2020/01/14	11.2	111.76	0	0.00	111.00	11.2	695	1.61%
2020/01/08	1	112.00	0	0.00	111.50	1	842	0.12%
2020/01/07	0	0.00	1	113.50	113.00	-1	863	-0.12%
2020/01/03	10	118.00	0	0.00	116.50	10	924	1.08%
2019/12/31	1	118.00	0	0.00	117.00	1	919	0.11%
2019/12/26	0	0.00	1	120.00	119.00	-1	923	-0.11%
2019/12/25	2	119.25	2	119.50	119.00	0	922	0.00%
2019/12/23	0	0.00	3	115.00	117.50	-3	889	-0.34%
2019/12/18	3	117.33	1	116.00	115.00	2	875	0.23%
2019/12/17	0	0.00	1	114.00	115.00	-1	854	-0.12%
2019/12/13	1	111.50	0	0.00	112.00	1	851	0.12%
2019/12/02	1	107.50	1	108.00	107.50	0	835	0.00%
2019/11/29	1	108.00	1	108.50	108.00	0	841	0.00%
2019/11/22	1.2	109.00	1	108.50	108.50	0.2	847	0.02%
2019/11/12	2.3	113.50	0	0.00	113.50	2.3	861	0.26%
2019/11/08	0	0.00	1	115.00	113.50	-1	870	-0.11%
2019/11/07	2	118.25	0	0.00	117.00	2	868	0.23%
2019/11/06	0	0.00	2	120.50	120.50	-2	874	-0.23%
2019/11/05	1.2	121.00	2	120.25	122.00	-0.8	892	-0.09%
2019/10/31	1	117.00	10	117.00	116.50	-9	861	-1.04%
2019/10/30	2	120.00	0	0.00	120.00	2	854	0.23%
2019/10/29	10	121.50	10	123.00	121.50	0	850	0.00%
2019/10/28	10	122.00	0	0.00	122.00	10	848	1.18%
2019/10/25	0	0.00	2.2	123.19	121.00	-2.2	845	-0.26%
2019/10/23	2	118.25	0	0.00	118.00	2	825	0.24%
2019/10/22	8	119.44	10	121.80	118.00	-2	838	-0.24%
2019/10/21	2	120.25	4	120.75	121.00	-2	822	-0.24%
2019/10/18	17	119.47	15	118.17	119.00	2	789	0.25%
2019/10/17	0	0.00	10	114.50	114.50	-10	686	-1.46%
2019/10/16	0	0.00	12	113.08	114.00	-12	682	-1.76%
2019/10/15	11	112.36	16	112.53	113.00	-5	667	-0.75%
2019/10/14	25	111.44	12	112.00	111.00	13	656	1.98%
2019/10/08	1	106.00	0.5	104.50	105.00	0.5	614	0.08%
2019/10/07	0	0.00	2	105.25	106.00	-2	621	-0.32%
2019/10/03	1	103.50	0	0.00	104.50	1	659	0.15%
2019/10/02	1	104.00	0	0.00	104.00	1	663	0.15%
2019/10/01	0	0.00	2	101.50	102.50	-2	664	-0.30%
2019/09/27	2	100.75	0	0.00	101.00	2	668	0.30%
2019/09/24	1	104.00	0	0.00	104.50	1	717	0.14%
2019/09/23	0.2	103.00	0	0.00	103.00	0.2	725	0.03%
2019/09/19	0	0.00	2	103.75	104.00	-2	769	-0.26%
2019/09/18	1	102.50	0	0.00	103.00	1	829	0.12%
2019/09/12	2	102.00	0	0.00	102.00	2	1,015	0.20%
2019/09/10	3	102.67	1	103.00	102.50	2	1,078	0.19%
2019/09/05	3	106.17	1	106.00	106.00	2	1,102	0.18%
2019/09/04	0	0.00	2	105.50	105.50	-2	1,106	-0.18%
2019/09/03	1	104.50	5	104.60	105.50	-4	1,113	-0.36%
2019/08/30	1	102.50	1	103.50	102.50	0	1,117	0.00%
2019/08/27	1	102.00	0	0.00	101.00	1	1,132	0.09%
2019/08/26	3	102.00	0.8	101.00	101.50	2.2	1,144	0.20%
2019/08/23	1	103.50	0	0.00	105.00	1	1,151	0.09%
2019/08/22	1	105.50	0	0.00	104.50	1	1,184	0.08%
2019/08/21	0	0.00	0.5	104.00	105.00	-0.5	1,203	-0.04%
2019/08/19	0.2	105.00	0	0.00	105.00	0.2	1,207	0.02%
2019/08/16	1	103.50	0	0.00	105.00	1	1,204	0.08%
2019/08/14	0	0.00	2	104.50	106.00	-2	1,210	-0.17%
2019/08/13	0.5	101.50	0	0.00	101.50	0.5	1,202	0.04%
2019/08/12	2	97.90	2	101.00	101.00	0	1,205	0.00%
2019/08/08	3	101.67	2	100.25	101.50	1	1,204	0.08%
2019/08/07	7	102.43	1	101.50	102.00	6	1,199	0.50%
2019/08/06	0.2	106.50	0	0.00	106.50	0.2	1,175	0.02%
2019/08/02	0	0.00	8	108.75	108.50	-8	1,187	-0.67%
2019/07/31	0	0.00	1	111.00	112.00	-1	1,200	-0.08%
2019/07/30	2	111.00	0	0.00	110.50	2	1,215	0.16%
2019/07/29	2	115.00	1	114.00	113.50	1	1,212	0.08%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	1	113.50	1	116.00	116.00	0	1,209	0.00%
2019/07/24	0	0.00	2	113.25	113.50	-2	1,199	-0.17%
2019/07/23	1	108.50	1	110.50	109.00	0	1,186	0.00%
2019/07/19	0	0.00	1	108.50	108.00	-1	1,206	-0.08%
2019/07/18	2	108.25	0	0.00	107.00	2	1,251	0.16%
2019/07/17	3	110.00	0	0.00	109.50	3	1,266	0.24%
2019/07/10	1	111.50	2	112.00	111.00	-1	1,322	-0.08%
2019/07/09	0	0.00	6.5	120.46	120.50	-6.5	1,305	-0.50%
2019/07/05	0	0.00	1	122.50	123.00	-1	1,308	-0.08%
2019/07/03	2	121.25	2	121.25	121.50	0	1,368	0.00%
2019/06/28	1	122.00	1	123.00	121.50	0	1,349	0.00%
2019/06/26	1	122.00	1	123.50	123.50	0	1,365	0.00%
2019/06/25	3	122.83	2	122.50	126.00	1	1,345	0.07%
2019/06/24	0	0.00	1	124.00	126.00	-1	1,281	-0.08%
2019/06/21	1	120.00	23	121.74	125.00	-22	1,231	-1.79%
2019/06/20	1	120.50	2	119.25	120.50	-1	1,171	-0.09%
2019/06/19	6	112.67	9	112.67	115.50	-3	1,136	-0.26%
2019/06/17	1	109.00	1	109.00	108.50	0	1,184	0.00%
2019/06/12	1	105.00	1	105.00	105.00	0	1,199	0.00%
2019/06/10	0.2	102.00	1	101.50	102.00	-0.8	1,206	-0.07%
2019/06/06	3	99.83	0	0.00	99.90	3	1,219	0.25%
2019/05/31	1	98.90	2	100.50	103.00	-1	1,291	-0.08%
2019/05/30	1	98.50	1	99.60	99.70	0	1,312	0.00%
2019/05/29	4	98.73	1	98.80	98.30	3	1,313	0.23%
2019/05/27	1.2	101.66	0	0.00	102.50	1.2	1,329	0.09%
2019/05/24	1	103.00	0	0.00	102.00	1	1,394	0.07%
2019/05/23	0	0.00	2	101.00	101.00	-2	1,446	-0.14%
2019/05/22	1	104.50	0	0.00	104.00	1	1,457	0.07%
2019/05/21	1	101.00	1	104.00	104.50	0	1,480	0.00%
2019/05/20	0	0.00	1	102.50	102.50	-1	1,495	-0.07%
2019/05/15	1	107.00	0	0.00	107.00	1	1,550	0.06%
2019/05/14	4	104.63	7	102.93	106.00	-3	1,619	-0.19%
2019/05/13	0	0.00	2	106.50	105.50	-2	1,656	-0.12%
2019/05/08	1	113.50	0	0.00	113.50	1	1,682	0.06%
2019/05/06	0	0.00	2	116.00	115.50	-2	1,774	-0.11%
2019/04/26	0	0.00	4	122.63	123.00	-4	1,860	-0.21%
2019/04/25	0	0.00	5	122.50	123.50	-5	1,862	-0.27%
2019/04/24	14	125.64	2	125.25	121.50	12	1,866	0.64%
2019/04/23	1	122.50	3	122.83	123.50	-2	1,834	-0.11%
2019/04/17	1	123.50	1	122.50	122.50	0	1,828	0.00%
2019/04/12	0	0.00	4	118.50	119.50	-4	1,838	-0.22%
2019/04/11	4	120.00	4	121.50	119.00	0	1,837	0.00%
2019/04/10	4	123.50	3	121.67	123.50	1	1,823	0.05%
2019/04/09	3	124.17	1	123.50	122.50	2	1,827	0.11%
2019/04/08	1.3	119.38	6	119.00	119.00	-4.7	1,809	-0.26%
2019/04/03	2	118.50	0	0.00	118.50	2	1,818	0.11%
2019/04/01	1.5	117.67	1	119.50	117.00	0.5	1,881	0.03%
2019/03/29	0	0.00	1	116.50	117.00	-1	1,849	-0.05%
2019/03/27	1	116.00	1	115.50	115.50	0	1,948	0.00%
2019/03/25	5	114.00	0	0.00	115.50	5	1,994	0.25%
2019/03/21	2	116.75	1	118.00	116.50	1	2,003	0.05%
2019/03/20	51	116.76	50	116.68	118.00	1	2,013	0.05%
2019/03/08	2	110.75	2	110.75	110.50	0	2,274	0.00%
2019/03/07	2	111.00	1	111.50	110.00	1	2,342	0.04%
2019/03/06	4.5	114.78	1	116.00	113.00	3.5	2,430	0.14%
2019/03/05	2	116.75	1	116.50	116.00	1	2,512	0.04%
2019/02/27	12	119.00	13.2	120.61	119.50	-1.2	2,544	-0.05%
2019/02/26	1	125.00	0.3	121.50	121.50	0.7	2,540	0.03%
2019/02/25	1	122.50	3	122.50	122.00	-2	2,547	-0.08%
2019/02/22	21	128.79	15	129.07	127.00	6	2,592	0.23%
2019/02/20	2	128.00	2	125.50	125.00	0	2,604	0.00%
2019/02/19	1	124.00	1	124.00	126.00	0	2,637	0.00%
2019/02/18	4	126.50	5.1	126.28	125.50	-1.1	2,640	-0.04%
2019/02/15	1	126.50	0	0.00	125.00	1	2,676	0.04%
2019/02/14	4.5	127.89	2	129.50	128.00	2.5	2,701	0.09%
2019/02/13	2	130.25	5	128.90	132.00	-3	2,692	-0.11%
2019/02/12	1	125.00	1	126.00	125.00	0	2,668	0.00%
2019/02/11	2	122.00	2	121.50	120.50	0	2,746	0.00%
2019/01/30	1	122.50	0	0.00	122.00	1	2,828	0.04%
2019/01/29	0	0.00	1	120.00	120.50	-1	2,867	-0.03%
2019/01/28	27	125.89	25	125.42	123.00	2	2,907	0.07%
2019/01/25	9	122.72	7	123.50	124.00	2	3,007	0.07%
2019/01/24	2	119.25	1	118.00	118.00	1	3,048	0.03%
2019/01/23	1	116.00	0	0.00	118.00	1	3,066	0.03%
2019/01/22	3	119.17	3	118.17	117.50	0	3,101	0.00%
2019/01/21	2	119.00	3	118.33	119.50	-1	3,153	-0.03%
2019/01/18	2	112.00	2	112.75	114.50	0	3,148	0.00%
2019/01/17	1	113.50	0	0.00	113.00	1	3,166	0.03%
2019/01/16	1	114.00	0	0.00	114.00	1	3,213	0.03%
2019/01/14	3	113.67	1	111.50	113.00	2	3,243	0.06%
2019/01/11	2	117.00	0	0.00	116.00	2	3,252	0.06%
2019/01/10	4	118.13	2	119.25	117.00	2	3,276	0.06%
2019/01/09	4	118.50	8	119.19	118.00	-4	3,283	-0.12%
2019/01/08	1.1	116.36	0	0.00	115.00	1.1	3,320	0.03%
2019/01/07	1	116.00	0	0.00	115.00	1	3,341	0.03%
2019/01/04	4	109.75	5	110.10	113.00	-1	3,375	-0.03%
2019/01/03	0	0.00	1	114.50	113.00	-1	3,405	-0.03%
2019/01/02	1	116.00	1	117.00	116.50	0	3,479	0.00%
2018/12/28	1	116.00	2	117.25	118.00	-1	3,554	-0.03%
2018/12/27	6	118.75	0	0.00	117.50	6	3,591	0.17%
2018/12/26	0	0.00	1	116.00	112.00	-1	3,594	-0.03%
2018/12/25	3	112.33	4	111.38	115.00	-1	3,613	-0.03%
2018/12/24	6	118.25	4	118.38	118.00	2	3,593	0.06%
2018/12/22	4	123.63	4	122.75	124.00	0	3,569	0.00%
2018/12/21	2	124.50	2	122.00	126.00	0	3,639	0.00%
2018/12/20	2	122.75	3	122.67	122.00	-1	3,621	-0.03%
2018/12/19	5	131.80	3	131.00	130.00	2	3,628	0.06%
2018/12/18	4	134.25	1	133.00	133.00	3	3,598	0.08%
2018/12/17	0	0.00	2	136.50	134.50	-2	3,770	-0.05%
2018/12/14	4	135.00	1	135.00	135.00	3	3,997	0.08%
2018/12/13	3	139.17	1	139.50	139.00	2	4,105	0.05%
2018/12/12	7	139.93	8	138.63	140.50	-1	4,263	-0.02%
2018/12/11	0	0.00	1	134.50	133.50	-1	4,294	-0.02%
2018/12/10	7	130.86	6	132.33	133.00	1	4,302	0.02%
2018/12/07	5	135.60	4	135.50	139.00	1	4,307	0.02%
2018/12/06	7	133.21	7	133.50	130.50	0	4,400	0.00%
2018/12/05	27	142.11	18	141.00	139.50	9	4,404	0.20%
2018/12/04	6	149.00	1	149.00	146.50	5	4,487	0.11%
2018/12/03	5	151.20	9	150.67	150.00	-4	4,524	-0.09%
2018/11/30	11	141.91	8	143.38	142.50	3	4,539	0.07%
2018/11/29	6	140.92	7	143.14	140.00	-1	4,561	-0.02%
2018/11/28	14	131.11	14.5	131.33	132.00	-0.5	4,594	-0.01%
2018/11/27	7	127.71	2	125.25	128.00	5	4,522	0.11%
2018/11/26	4	122.88	5	122.60	123.00	-1	4,566	-0.02%
2018/11/23	11	123.82	11	121.00	120.50	0	4,728	0.00%
2018/11/22	1	120.50	2	125.00	121.50	-1	4,911	-0.02%
2018/11/21	3	126.33	7	126.14	125.50	-4	4,960	-0.08%
2018/11/20	1	119.00	10	119.15	121.00	-9	4,931	-0.18%
2018/11/19	2	117.50	3	117.50	119.00	-1	4,933	-0.02%
2018/11/16	1	115.50	23	117.13	116.00	-22	5,029	-0.44%
2018/11/14	21	115.48	0	0.00	114.50	21	5,099	0.41%
2018/11/13	2	114.25	1	116.00	117.00	1	5,110	0.02%
2018/11/12	0	0.00	1	116.50	116.50	-1	5,143	-0.02%
2018/11/09	5	112.80	1	113.50	115.00	4	5,172	0.08%
2018/11/08	5	119.90	3	121.83	114.00	2	5,209	0.04%
2018/11/07	3	116.83	7	118.43	119.50	-4	5,139	-0.08%
2018/11/06	8	110.38	7.5	111.40	109.50	0.5	5,093	0.01%
2018/11/05	7	116.50	1	112.00	117.00	6	5,093	0.12%
2018/11/02	7	115.00	6	115.83	112.00	1	5,059	0.02%
2018/11/01	20.5	111.28	18.5	112.58	113.50	2	4,960	0.04%
2018/10/31	22	102.27	21.5	104.59	105.50	0.5	4,869	0.01%
2018/10/30	3	95.80	3	96.07	96.20	0	4,887	0.00%
2018/10/29	2	97.45	3	99.13	97.20	-1	4,966	-0.02%
2018/10/26	1	93.10	1	93.90	92.10	0	4,932	0.00%
2018/10/25	7	97.77	7	98.13	95.00	0	4,962	0.00%
2018/10/24	8	106.50	7	106.29	105.50	1	4,985	0.02%
2018/10/23	14	114.14	15	110.30	109.00	-1	4,991	-0.02%
2018/10/22	18	117.22	19	116.82	118.00	-1	5,020	-0.02%
2018/10/19	7	113.79	7	112.21	114.50	0	5,166	0.00%
2018/10/18	12	119.96	12	119.88	118.00	0	5,300	0.00%
2018/10/17	7	123.36	7	123.57	121.00	0	5,319	0.00%
2018/10/15	1	118.00	2	117.50	118.00	-1	5,354	-0.02%
2018/10/12	17	115.35	18	116.19	117.00	-1	5,480	-0.02%
2018/10/11	5	113.60	3	114.33	112.50	2	5,553	0.04%
2018/10/09	15	119.17	19	123.34	124.50	-4	5,624	-0.07%
2018/10/08	11	121.82	11.5	122.13	118.00	-0.5	5,600	-0.01%
2018/10/05	1	130.00	0	0.00	130.00	1	5,592	0.02%
2018/10/04	3	142.00	3	142.83	143.50	0	5,610	0.00%
2018/10/03	3	145.83	3	145.33	139.00	0	5,632	0.00%
2018/10/01	9	150.67	9.5	149.76	151.00	-0.5	5,681	-0.01%
2018/09/28	11	152.14	9	150.11	150.00	2	5,755	0.03%
2018/09/27	2	161.25	3	159.17	152.00	-1	5,850	-0.02%
2018/09/26	3	166.50	3	165.67	163.00	0	5,841	0.00%
2018/09/25	1	163.00	1.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	10	81.70	27	82.00	79.30	-17	5,881	-0.29%
2018/09/11	26	85.75	24	87.28	85.40	2	5,808	0.03%
2018/09/10	5	91.28	11	91.23	89.60	-6	5,642	-0.11%
2018/09/07	25	108.43	11	103.48	99.50	14	5,558	0.25%
2018/09/06	36	107.21	37	108.38	108.50	-1	5,410	-0.02%
2018/09/05	23	106.54	22	107.23	105.50	1	5,398	0.02%
2018/09/04	30	106.45	30	106.32	107.50	0	5,477	0.00%
2018/09/03	46	107.07	44	106.50	104.50	2	5,508	0.04%
2018/08/31	20	108.15	21	108.71	110.00	-1	5,439	-0.02%
2018/08/30	4	112.63	3	113.50	111.00	1	5,435	0.02%
2018/08/29	6	109.00	6	109.58	110.50	0	5,400	0.00%
2018/08/28	16	109.75	8	109.69	109.00	8	5,469	0.15%
2018/08/27	5	111.70	6.3	111.68	113.00	-1.3	5,437	-0.02%
2018/08/24	14	107.18	10	107.05	107.50	4	5,506	0.07%
2018/08/23	6	111.25	5.1	112.38	110.50	0.9	5,728	0.02%
2018/08/22	28	112.05	29	111.79	113.50	-1	5,988	-0.02%
2018/08/21	30	111.17	32	110.17	112.50	-2	6,261	-0.03%
2018/08/20	13	110.69	15	107.57	109.50	-2	6,248	-0.03%
2018/08/17	8	119.50	6	121.42	118.00	2	6,190	0.03%
2018/08/16	6.1	120.03	13	119.54	123.00	-7	6,289	-0.11%
2018/08/15	9.1	118.05	4	119.13	117.00	5.1	6,444	0.08%
2018/08/14	4	117.25	5	117.40	121.00	-1	6,587	-0.02%
2018/08/13	7	121.57	15	124.07	121.00	-8	6,624	-0.12%
2018/08/10	7	132.14	7	131.79	130.00	0	6,714	0.00%
2018/08/09	8	131.75	53	130.48	132.00	-45	7,007	-0.64%
2018/08/08	28	134.46	25	135.86	134.00	3	7,354	0.04%
2018/08/07	49	137.58	9	138.00	138.00	40	7,725	0.52%
2018/08/06	16	133.78	30	133.20	133.00	-14	7,937	-0.18%
2018/08/03	7	138.36	3	140.50	138.50	4	8,077	0.05%
2018/08/02	2	141.00	55	140.92	139.00	-53	8,111	-0.65%
2018/08/01	24	146.48	3	146.50	146.00	21	8,123	0.26%
2018/07/31	11	146.86	13	148.08	148.00	-2	8,167	-0.02%
2018/07/30	17	146.91	17	147.00	146.00	0	8,164	0.00%
2018/07/27	1	149.00	5	149.30	152.00	-4	8,160	-0.05%
2018/07/26	15	151.83	11	151.82	148.50	4	8,187	0.05%
2018/07/25	23	154.04	11	153.77	150.50	12	8,191	0.15%
2018/07/24	1	147.00	1	143.00	147.00	0	8,093	0.00%
2018/07/23	5	139.60	7	140.79	141.00	-2	8,084	-0.02%
2018/07/20	8	149.75	17	149.53	147.50	-9	8,061	-0.11%
2018/07/19	9	148.44	7	148.93	149.00	2	8,046	0.02%
2018/07/18	2	149.75	2	151.75	148.00	0	8,115	0.00%
2018/07/17	27	156.19	18	153.69	150.50	9	8,119	0.11%
2018/07/16	16	152.28	20	152.58	154.50	-4	8,009	-0.05%
2018/07/13	1	145.50	7	144.86	144.50	-6	7,954	-0.08%
2018/07/12	11	146.36	5	146.70	144.50	6	7,955	0.08%
2018/07/11	11	147.05	13	145.81	144.00	-2	7,990	-0.03%
2018/07/10	68	143.50	32	145.75	146.50	36	8,057	0.45%
2018/07/09	21	139.69	13	141.31	137.50	8	8,090	0.10%
2018/07/06	0	0.00	6	134.33	136.00	-6	8,131	-0.07%
2018/07/05	5	127.80	3	131.50	124.00	2	8,061	0.02%
2018/07/04	6	130.25	12	129.75	130.50	-6	8,035	-0.07%
2018/07/03	4	133.25	5	136.40	131.00	-1	7,993	-0.01%
2018/07/02	7	139.00	32	137.22	135.50	-25	7,976	-0.31%
2018/06/29	6	142.67	5	141.80	143.50	1	7,958	0.01%
2018/06/28	9	141.78	4	142.75	141.00	5	8,027	0.06%
2018/06/27	12	144.50	4	143.38	141.50	8	8,014	0.10%
2018/06/26	24	148.65	25	145.70	148.00	-1	7,963	-0.01%
2018/06/25	13	138.42	4	138.13	139.50	9	7,839	0.11%
2018/06/22	5	138.20	5	139.20	137.50	0	7,868	0.00%
2018/06/21	4	142.38	4	141.25	142.50	0	7,888	0.00%
2018/06/20	16	134.22	18	134.69	138.00	-2	7,885	-0.03%
2018/06/19	8	142.94	58	147.71	141.00	-50	7,857	-0.64%
2018/06/15	4	148.88	4	149.50	149.50	0	7,863	0.00%
2018/06/14	6	152.00	4	152.25	151.00	2	7,852	0.03%
2018/06/13	12	153.75	1	157.00	152.00	11	7,893	0.14%
2018/06/12	13	157.88	12	159.96	157.50	1	7,919	0.01%
2018/06/11	60	156.03	6	155.17	156.50	54	7,844	0.69%
2018/06/08	19	151.71	79	151.99	152.00	-60	7,821	-0.77%
2018/06/07	6	156.50	8	156.38	155.00	-2	7,821	-0.03%
2018/06/06	13	159.38	6	158.17	157.50	7	7,924	0.09%
2018/06/05	17	155.71	11	157.32	155.50	6	7,934	0.08%
2018/06/04	12	161.71	5	162.80	161.00	7	7,846	0.09%
2018/06/01	16	161.88	4.7	162.04	163.00	11.3	7,920	0.14%
2018/05/31	27	173.54	31	175.31	167.00	-4	7,840	-0.05%
2018/05/30	10	167.60	13	167.85	166.00	-3	7,513	-0.04%
2018/05/29	33	165.39	42	166.21	170.50	-9	7,233	-0.12%
2018/05/28	11	155.05	38	156.82	156.00	-27	6,888	-0.39%
2018/05/25	6.4	154.05	13	153.19	152.50	-6.6	6,767	-0.10%
2018/05/24	20.3	153.30	25	152.80	152.50	-4.7	6,717	-0.07%
2018/05/23	94	152.72	25	153.62	155.50	69	6,582	1.05%
2018/05/22	5	150.90	61	152.99	147.00	-56	6,423	-0.87%
2018/05/21	32	160.11	29	157.05	155.50	3	6,377	0.05%
2018/05/18	5	159.40	13	158.27	161.00	-8	6,286	-0.13%
2018/05/17	17	164.06	11	161.82	156.00	6	6,256	0.10%
2018/05/16	27	161.20	29	162.72	164.00	-2	6,031	-0.03%
2018/05/15	81	165.09	74	160.63	155.00	7	5,701	0.12%
2018/05/14	71	153.88	73	156.45	158.50	-2	5,362	-0.04%
2018/05/11	29	138.05	54	139.98	144.50	-25	5,158	-0.48%
2018/05/10	31	126.73	31	128.50	131.50	0	5,014	0.00%
2018/05/09	49	126.21	10	126.45	126.00	39	4,998	0.78%
2018/05/08	36	124.40	8	124.56	124.50	28	5,017	0.56%
2018/05/07	19	118.95	6	118.92	119.00	13	5,036	0.26%
2018/05/04	7	117.21	36	117.42	116.50	-29	5,091	-0.57%
2018/05/03	10	124.00	2	123.00	120.50	8	5,178	0.15%
2018/05/02	36	120.00	14	120.07	121.00	22	5,214	0.42%
2018/04/30	5	115.80	5	115.70	117.50	0	5,271	0.00%
2018/04/27	7	112.93	15	113.33	115.00	-8	5,480	-0.15%
2018/04/26	6	114.67	9	114.83	111.50	-3	5,617	-0.05%
2018/04/25	12	113.42	4	112.50	115.50	8	5,837	0.14%
2018/04/24	53	120.25	80	118.13	114.00	-27	5,980	-0.45%
2018/04/23	19	129.00	12	128.33	126.00	7	5,890	0.12%
2018/04/20	6	126.33	2	127.25	125.50	4	5,891	0.07%
2018/04/19	7	129.50	11	130.41	126.50	-4	5,958	-0.07%
2018/04/18	1	127.00	2	126.25	125.50	-1	5,907	-0.02%
2018/04/17	22	125.30	22	126.07	124.50	0	5,931	0.00%
2018/04/16	19	126.71	7	126.14	124.50	12	6,015	0.20%
2018/04/13	69	122.40	33	119.47	124.00	36	5,975	0.60%
2018/04/12	49	110.07	27	111.65	113.00	22	6,025	0.37%
2018/04/11	4	118.50	2	119.75	115.50	2	6,084	0.03%
2018/04/10	5	117.90	4	118.00	117.50	1	6,128	0.02%
2018/04/09	4	117.88	5	117.90	117.50	-1	6,229	-0.02%
2018/04/03	7	120.64	7	120.64	119.50	0	6,239	0.00%
2018/04/02	7	118.07	6	118.08	119.50	1	6,260	0.02%
2018/03/31	7	117.71	3	119.50	117.50	4	6,309	0.06%
2018/03/30	9	125.67	19	124.79	123.00	-10	6,256	-0.16%
2018/03/29	4	125.00	4	124.38	125.50	0	6,272	0.00%
2018/03/28	7	124.86	71	124.99	123.00	-64	6,257	-1.02%
2018/03/27	9	130.39	7	131.79	128.00	2	6,241	0.03%
2018/03/26	7	127.07	7	127.57	130.50	0	6,241	0.00%
2018/03/23	9	124.33	7	125.00	124.50	2	6,196	0.03%
2018/03/22	13	133.65	12	132.46	129.00	1	6,156	0.02%
2018/03/21	9	135.56	2	136.50	134.50	7	6,083	0.12%
2018/03/19	5	139.80	6	140.17	138.00	-1	6,034	-0.02%
2018/03/16	17	138.59	16	138.13	137.50	1	5,970	0.02%
2018/03/15	6	137.00	6	137.00	137.00	0	5,882	0.00%
2018/03/14	23	137.24	24	137.33	137.00	-1	5,880	-0.02%
2018/03/13	8	140.13	6	143.00	139.00	2	5,880	0.03%
2018/03/12	14	141.61	35	141.99	141.00	-21	5,843	-0.36%
2018/03/09	70	138.30	54	139.10	138.00	16	5,710	0.28%
2018/03/08	13	136.69	13	136.65	136.00	0	5,679	0.00%
2018/03/07	16	138.06	16	138.72	134.50	0	5,707	0.00%
2018/03/06	2	134.00	4	134.25	135.00	-2	5,610	-0.04%
2018/03/05	10	130.75	13	130.85	130.00	-3	5,559	-0.05%
2018/03/02	2	129.00	2	129.25	130.00	0	5,547	0.00%
2018/03/01	2	129.00	1	130.00	130.00	1	5,576	0.02%
2018/02/27	13	133.08	9	130.83	130.50	4	5,616	0.07%
2018/02/26	15	136.53	8	137.50	133.00	7	5,624	0.12%
2018/02/23	23	135.50	13	133.35	132.50	10	5,562	0.18%
2018/02/22	9	136.00	8	135.81	134.00	1	5,607	0.02%
2018/02/21	16	133.47	22	135.41	135.50	-6	5,702	-0.11%
2018/02/12	28	127.95	23	126.78	126.00	5	5,640	0.09%
2018/02/09	89	124.84	131	115.22	127.00	-42	5,605	-0.75%	大賣/
2018/02/08	38	126.08	22	125.23	123.00	16	5,521	0.29%
2018/02/07	67	122.05	25	123.52	127.00	42	5,487	0.77%
2018/02/06	33	119.24	75	122.91	115.50	-42	5,576	-0.75%
2018/02/05	6	124.42	7	124.36	128.00	-1	5,612	-0.02%
2018/02/02	4	132.88	2	133.25	132.00	2	5,617	0.04%
2018/02/01	3	132.33	8	133.25	131.00	-5	5,568	-0.09%
2018/01/31	6	130.08	6	130.17	132.00	0	5,521	0.00%
2018/01/30	6	133.67	6	132.33	132.00	0	5,482	0.00%
2018/01/29	12	131.29	3	132.00	130.00	9	5,404	0.17%
2018/01/26	8	130.00	3	130.50	127.00	5	5,374	0.09%
2018/01/25	5	137.70	5	136.80	134.00	0	5,288	0.00%
2018/01/24	4	142.88	3	143.50	140.50	1	5,230	0.02%
2018/01/23	106	146.62	2	143.00	140.00	104	5,153	2.02%	大買/鉅額交易
2018/01/22	9	136.56	13	137.23	143.00	-4	4,959	-0.08%
2018/01/19	38	130.57	27	131.54	130.00	11	4,838	0.23%
2018/01/18	15	119.40	22	123.84	127.00	-7	4,592	-0.15%
2018/01/17	11	115.36	12	115.63	115.50	-1	4,427	-0.02%
2018/01/16	11	116.77	9	116.33	115.50	2	4,400	0.05%
2018/01/15	23	116.28	20	116.90	115.50	3	4,358	0.07%
2018/01/12	23	116.35	23	115.93	115.50	0	4,291	0.00%
2018/01/11	8	114.31	4	114.13	115.50	4	4,279	0.09%
2018/01/10	6	117.08	10	117.65	115.50	-4	4,232	-0.09%
2018/01/09	5	114.60	6	115.08	114.00	-1	4,086	-0.02%
2018/01/08	5	113.70	5	114.00	114.50	0	4,055	0.00%
2018/01/05	22	105.18	28	108.80	110.00	-6	3,879	-0.15%
2018/01/04	35	100.67	34	101.75	100.00	1	3,767	0.03%
2018/01/03	61	96.60	20	98.66	101.50	41	3,718	1.10%
2018/01/02	11	94.81	2	96.15	92.70	9	3,622	0.25%