玉晶光 (3406)-福勝券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
439.5
漲跌
▲2.5
漲幅
+0.57%
成交量
788張
產業
上市光電類股
1048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

玉晶光 (3406)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	0	443.00	12	439.88	439.50	-12	1,546	-0.78%
2024/11/20	1	443.00	0	0.00	437.00	1	1,552	0.06%
2024/11/19	0	451.50	0	0.00	448.50	0	1,547	0.00%
2024/11/15	3	453.00	0	0.00	453.00	3	1,568	0.19%
2024/11/14	0	445.29	0	0.00	441.00	0	1,564	0.00%
2024/11/13	12	454.17	1	461.50	448.00	11	1,582	0.70%
2024/11/12	0.2	439.00	0	0.00	438.50	0.2	1,615	0.01%
2024/11/08	2	445.77	1	447.00	445.00	1	1,660	0.06%
2024/11/07	1.1	459.66	0	0.00	458.00	1.1	1,674	0.07%
2024/11/05	0	445.50	0	0.00	443.00	0	1,714	0.00%
2024/11/01	10	445.00	0	0.00	445.50	10	1,767	0.57%
2024/10/29	0.1	445.00	1	446.50	445.00	-0.9	1,765	-0.05%
2024/10/28	0.1	461.00	0	0.00	453.50	0.1	1,764	0.01%
2024/10/24	0.1	462.50	1	463.00	456.00	-0.9	1,815	-0.05%
2024/10/22	1	467.50	0	0.00	466.50	1	1,834	0.05%
2024/10/18	2.1	464.31	2	464.50	462.00	0.1	1,850	0.00%
2024/10/09	1.3	472.54	0	0.00	468.00	1.3	1,991	0.07%
2024/10/08	0	480.00	0	0.00	481.00	0	1,988	0.00%
2024/10/04	1	484.00	1	481.00	480.50	0	2,025	0.00%
2024/10/01	1	488.50	1	484.00	485.00	0	2,089	0.00%
2024/09/30	2.1	490.05	0	0.00	486.00	2.1	2,178	0.10%
2024/09/27	1	494.00	0	0.00	493.50	1	2,191	0.05%
2024/09/26	3	494.83	0	0.00	497.00	3	2,180	0.14%
2024/09/23	1	483.00	0	0.00	478.00	1	2,172	0.05%
2024/09/18	0.1	471.00	0	0.00	467.00	0.1	2,292	0.00%
2024/09/12	1	481.00	1	484.00	486.50	0	2,355	0.00%
2024/09/10	2	484.41	0	0.00	477.00	2	2,451	0.08%
2024/09/09	0.2	500.03	0	0.00	495.50	0.2	2,486	0.01%
2024/09/06	0.2	522.08	0	0.00	516.00	0.2	2,515	0.01%
2024/09/05	0	0.00	1	530.15	535.00	-1	2,608	-0.04%
2024/09/04	1	526.97	0	0.00	525.00	1	2,619	0.04%
2024/09/03	0.1	555.00	0	0.00	554.00	0.1	2,631	0.00%
2024/08/30	6.2	573.36	4	567.75	565.00	2.2	2,701	0.08%
2024/08/29	3	562.38	4.1	564.17	578.00	-1	2,662	-0.04%
2024/08/27	0	0.00	1	527.00	532.00	-1	2,616	-0.04%
2024/08/26	1.1	527.87	1	531.00	520.00	0.1	2,643	0.00%
2024/08/23	0	530.00	0	0.00	528.00	0	2,687	0.00%
2024/08/21	0	0.00	1	530.00	530.00	-1	2,711	-0.04%
2024/08/20	1	533.00	0	0.00	531.00	1	2,713	0.04%
2024/08/16	2	521.00	2	519.00	519.00	0	2,766	0.00%
2024/08/14	2.1	514.61	0	0.00	517.00	2.1	2,839	0.07%
2024/08/13	21	518.24	21	527.72	532.00	0	2,812	0.00%
2024/08/12	16	504.25	16	507.81	508.00	0	2,820	0.00%
2024/08/09	2	508.50	2	497.00	497.00	0	2,932	0.00%
2024/08/07	1	468.50	0	498.00	498.00	1	2,921	0.03%
2024/08/06	0.2	450.50	1	451.50	453.00	-0.8	2,896	-0.03%
2024/08/05	1	453.00	0	0.00	453.00	1	2,879	0.03%
2024/08/02	0.2	511.00	0	0.00	503.00	0.2	2,851	0.01%
2024/07/29	1.2	521.33	2	512.00	512.00	-0.8	2,845	-0.03%
2024/07/26	0.6	523.37	0	0.00	521.00	0.6	2,835	0.02%
2024/07/23	1	579.00	0	0.00	574.00	1	2,810	0.04%
2024/07/18	0	0.00	5	594.40	590.00	-5	2,789	-0.18%
2024/07/17	6	602.50	0	0.00	605.00	6	2,766	0.22%
2024/07/16	0	0.00	8	612.50	612.00	-8	2,735	-0.29%
2024/07/15	3	608.67	1	618.00	609.00	2	2,734	0.07%
2024/07/12	9	611.00	2	612.50	613.00	7	2,708	0.26%
2024/07/11	2	623.50	0	0.00	600.00	2	2,674	0.07%
2024/07/10	1	615.00	0	626.00	625.00	1	2,638	0.04%
2024/07/09	1	604.00	0	0.00	614.00	1	2,623	0.04%
2024/07/08	1	611.00	1	617.00	615.00	0	2,620	0.00%
2024/07/05	3.1	625.15	3	624.67	611.00	0.1	2,592	0.00%
2024/07/04	2	642.50	0	0.00	632.00	2	2,525	0.08%
2024/07/03	2	671.50	1	658.00	662.00	1	2,466	0.04%
2024/07/02	0	0.00	2	660.50	662.00	-2	2,459	-0.08%
2024/07/01	2	655.48	0	0.00	656.00	2	2,467	0.08%
2024/06/28	1	671.03	1	662.00	662.00	0	2,463	0.00%
2024/06/26	2	671.00	0	0.00	668.00	2	2,493	0.08%
2024/06/25	1	646.00	1	670.10	675.00	0	2,485	0.00%
2024/06/24	0	0.00	2	657.00	650.00	-2	2,487	-0.08%
2024/06/21	0	0.00	1	642.00	645.00	-1	2,569	-0.04%
2024/06/20	1	628.00	3	631.67	637.00	-2	2,604	-0.08%
2024/06/19	4	637.25	1	635.90	626.00	3	2,630	0.11%
2024/06/17	0	0.00	0	628.00	628.00	0	2,777	0.00%
2024/06/14	3	627.33	3	619.00	630.00	0	2,729	0.00%
2024/06/13	1	590.00	1	597.00	599.00	0	2,678	0.00%
2024/06/12	3	586.00	5	590.20	591.00	-2	2,641	-0.08%
2024/06/07	2	552.00	2	560.00	553.00	0	2,574	0.00%
2024/06/06	0	0.00	1	556.00	549.00	-1	2,544	-0.04%
2024/06/05	1	539.00	0	0.00	551.00	1	2,502	0.04%
2024/05/31	3	540.33	2	541.00	530.00	1	2,462	0.04%
2024/05/30	1	529.00	0	0.00	538.00	1	2,442	0.04%
2024/05/29	0	0.00	0	535.00	535.00	0	2,419	0.00%
2024/05/27	0	519.00	0	0.00	517.00	0	2,373	0.00%
2024/05/23	0	533.00	0	0.00	533.00	0	2,436	0.00%
2024/05/22	0	518.00	0	0.00	518.00	0	2,385	0.00%
2024/05/17	1	525.00	2	529.00	530.00	-1	2,314	-0.04%
2024/05/16	0	0.00	0	522.00	524.00	0	2,330	0.00%
2024/05/14	0	0.00	11	479.71	488.50	-11	2,209	-0.50%
2024/05/02	1	438.50	0	0.00	437.50	1	2,155	0.05%
2024/04/30	0	0.00	0.1	442.00	441.00	-0.1	2,200	0.00%
2024/04/26	1	428.00	1	425.00	424.50	0	2,251	0.00%
2024/04/23	0.2	420.00	0	0.00	420.00	0.2	2,268	0.01%
2024/04/19	1	438.52	1	424.00	424.00	0	2,292	0.00%
2024/04/15	0.1	460.00	0	0.00	458.50	0.1	2,307	0.00%
2024/04/09	1	487.00	0	0.00	477.00	1	2,356	0.04%
2024/03/28	0	0.00	1	513.00	509.00	-1	2,262	-0.04%
2024/03/27	0	0.00	2	501.00	505.00	-2	2,234	-0.09%
2024/03/26	1	497.00	0	0.00	499.00	1	2,166	0.05%
2024/03/22	0	0.00	1	480.00	482.50	-1	2,013	-0.05%
2024/03/21	1	473.00	1	476.50	476.00	0	1,981	0.00%
2024/03/20	0	0.00	17.2	458.14	462.50	-17.2	1,906	-0.90%
2024/03/18	0	0.00	1	426.00	428.00	-1	1,948	-0.05%
2024/03/15	1	422.50	1	427.50	417.50	0	1,956	0.00%
2024/03/14	0	0.00	3	419.50	418.50	-3	1,927	-0.16%
2024/03/13	2	398.75	0	0.00	398.50	2	1,859	0.11%
2024/03/11	1	398.50	1	399.50	398.00	0	1,843	0.00%
2024/03/07	1	409.50	2	403.75	401.50	-1	1,835	-0.05%
2024/03/06	1	411.00	1	409.50	409.50	0	1,837	0.00%
2024/03/05	3	412.83	1	412.50	412.00	2	1,847	0.11%
2024/02/27	0	0.00	1.1	420.45	427.00	-1.1	1,906	-0.06%
2024/02/26	0	0.00	20	426.45	429.00	-20	1,939	-1.03%
2024/02/22	0	0.00	1.1	415.07	415.00	-1.1	1,962	-0.05%
2024/02/21	2	411.75	1	411.50	411.50	1	1,991	0.05%
2024/02/20	1	418.00	1	411.00	411.00	0	1,988	0.00%
2024/02/19	0	0.00	3	418.00	420.00	-3	1,947	-0.15%
2024/02/16	1	406.50	2	409.50	409.00	-1	1,924	-0.05%
2024/02/05	4	391.50	2	392.50	392.50	2	1,947	0.10%
2024/02/02	1	392.50	1	393.50	393.50	0	1,941	0.00%
2024/02/01	17	396.09	2	397.50	395.00	15	1,941	0.77%
2024/01/31	1	400.00	0	0.00	400.00	1	1,981	0.05%
2024/01/30	0.1	400.00	4	400.00	398.50	-3.9	1,987	-0.20%
2024/01/25	10	405.50	1	402.00	402.00	9	2,006	0.45%
2024/01/24	1.1	415.45	1	410.00	406.50	0.1	1,988	0.01%
2024/01/23	0	0.00	1	422.00	423.00	-1	1,957	-0.05%
2024/01/22	0	0.00	4	409.75	414.00	-4	1,903	-0.21%
2024/01/19	2	402.00	0	0.00	403.50	2	1,878	0.11%
2024/01/17	1	398.00	1	401.00	398.50	0	1,874	0.00%
2024/01/16	1	401.00	0	0.00	401.00	1	1,845	0.05%
2024/01/12	1	398.00	6	396.67	397.00	-5	1,819	-0.27%
2024/01/09	14	391.61	2	389.75	390.00	12	1,817	0.66%
2024/01/08	5	402.50	2	396.00	396.00	3	1,796	0.17%
2024/01/05	3	403.17	0	0.00	401.50	3	1,794	0.17%
2024/01/04	40	416.88	0	0.00	420.50	40	1,776	2.25%
2024/01/03	0	0.00	1	422.00	421.50	-1	1,778	-0.06%
2024/01/02	1	421.50	1	422.00	422.00	0	1,771	0.00%
2023/12/28	2.1	411.17	1	408.00	407.50	1.1	1,760	0.06%
2023/12/27	0	0.00	1	410.00	410.00	-1	1,754	-0.06%
2023/12/26	0	0.00	1	412.00	411.00	-1	1,749	-0.06%
2023/12/22	1	407.50	1	405.00	405.00	0	1,745	0.00%
2023/12/21	0.1	409.00	0	0.00	406.50	0.1	1,734	0.00%
2023/12/20	0	0.00	1	411.00	409.50	-1	1,745	-0.06%
2023/12/19	2	411.00	2	412.50	412.50	0	1,744	0.00%
2023/12/18	2	424.00	1	421.50	421.50	1	1,749	0.06%
2023/12/15	4	429.63	1	429.00	428.00	3	1,753	0.17%
2023/12/14	20	422.00	23	430.98	428.00	-3	1,762	-0.17%
2023/12/13	0	0.00	3	411.83	415.00	-3	1,682	-0.18%
2023/12/12	4	403.00	2	404.00	403.00	2	1,617	0.12%
2023/12/07	1	395.00	0	0.00	393.50	1	1,621	0.06%
2023/12/06	2	392.50	0	0.00	393.00	2	1,630	0.12%
2023/12/05	1	394.00	0	0.00	397.00	1	1,660	0.06%
2023/12/04	0	0.00	1	395.00	391.00	-1	1,652	-0.06%
2023/12/01	2	395.00	2	394.75	394.50	0	1,663	0.00%
2023/11/30	1	400.00	0	0.00	400.00	1	1,664	0.06%
2023/11/28	1	403.50	2	400.50	403.00	-1	1,630	-0.06%
2023/11/24	3	401.50	0	0.00	401.50	3	1,579	0.19%
2023/11/23	1	400.50	0	0.00	400.00	1	1,582	0.06%
2023/11/22	3	389.67	1	393.00	394.00	2	1,519	0.13%
2023/11/21	1	399.00	3	396.83	396.50	-2	1,473	-0.14%
2023/11/20	1	392.50	3	392.33	396.50	-2	1,436	-0.14%
2023/11/15	1	383.50	1	383.50	382.50	0	1,401	0.00%
2023/11/14	3	383.00	1.1	383.59	383.50	1.9	1,388	0.14%
2023/11/13	0.1	391.00	0	0.00	392.00	0.1	1,353	0.01%
2023/11/08	5	378.60	4	384.50	384.00	1	1,376	0.07%
2023/11/03	0	0.00	2	387.25	386.00	-2	1,348	-0.15%
2023/11/02	0	0.00	2	389.50	391.00	-2	1,371	-0.15%
2023/10/26	2	379.75	1	377.00	377.00	1	1,497	0.07%
2023/10/23	0	0.00	1	380.00	380.00	-1	1,517	-0.07%
2023/10/20	1	380.50	0	0.00	383.50	1	1,526	0.07%
2023/10/19	3	381.17	1	379.00	383.50	2	1,544	0.13%
2023/10/18	1	379.50	2	375.50	375.50	-1	1,546	-0.06%
2023/10/16	1	383.50	0	0.00	383.50	1	1,571	0.06%
2023/10/11	2	385.50	6	389.25	385.50	-4	1,611	-0.25%
2023/10/06	0	0.00	3	387.00	386.00	-3	1,618	-0.19%
2023/10/05	1	381.50	0	0.00	385.00	1	1,644	0.06%
2023/10/04	3	373.00	3	375.83	376.00	0	1,682	0.00%
2023/09/28	3	367.83	0	0.00	368.00	3	1,979	0.15%
2023/09/27	2	370.75	1	369.50	369.50	1	2,004	0.05%
2023/09/25	1	373.00	2	381.25	382.00	-1	2,033	-0.05%
2023/09/22	1	365.50	1	373.00	374.00	0	2,017	0.00%
2023/09/21	5	370.70	1	371.50	367.50	4	2,002	0.20%
2023/09/20	7	383.00	2	379.75	379.50	5	1,975	0.25%
2023/09/19	1	386.00	1	386.50	386.50	0	1,967	0.00%
2023/09/18	2	403.50	1	398.50	394.50	1	1,956	0.05%
2023/09/14	1	391.00	2	389.75	391.50	-1	1,901	-0.05%
2023/09/13	1	381.00	0	0.00	379.00	1	1,892	0.05%
2023/09/12	1	391.00	1	388.00	388.00	0	1,897	0.00%
2023/09/11	1	390.00	1	384.50	383.50	0	1,911	0.00%
2023/09/08	1	392.00	0	0.00	390.00	1	1,919	0.05%
2023/09/07	1	394.50	0	0.00	391.00	1	1,899	0.05%
2023/09/06	1	401.00	1	399.50	399.50	0	1,905	0.00%
2023/09/05	2	395.75	2	394.75	397.00	0	1,946	0.00%
2023/09/04	1	383.50	1.1	388.60	390.50	-0.1	1,942	0.00%
2023/08/29	1	388.00	3	386.67	386.00	-2	2,247	-0.09%
2023/08/25	1	371.00	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0	0.00	1	377.50	377.00	-1	2,383	-0.04%
2023/08/18	1.1	369.62	1	371.00	371.00	0.1	2,436	0.00%
2023/08/16	0	0.00	1	356.00	360.00	-1	2,419	-0.04%
2023/08/14	1	365.00	0	0.00	365.50	1	2,485	0.04%
2023/08/11	1	385.50	0	0.00	385.00	1	2,482	0.04%
2023/08/09	0	0.00	2	394.50	395.50	-2	2,530	-0.08%
2023/08/08	1	395.50	3	395.67	389.00	-2	2,519	-0.08%
2023/08/07	4	384.63	1	383.00	383.00	3	2,489	0.12%
2023/08/04	1	391.50	1	390.00	390.00	0	2,466	0.00%
2023/08/02	0	0.00	3	405.50	406.50	-3	2,430	-0.12%
2023/08/01	0	0.00	4	399.00	402.00	-4	2,387	-0.17%
2023/07/31	2	397.00	3	395.67	392.50	-1	2,352	-0.04%
2023/07/27	0	0.00	4	388.00	390.50	-4	2,354	-0.17%
2023/07/26	1	391.50	3	394.50	395.00	-2	2,348	-0.09%
2023/07/24	1	390.00	1	392.50	392.50	0	2,342	0.00%
2023/07/21	5	390.70	12	390.50	391.50	-7	2,337	-0.30%
2023/07/20	2	398.00	1	397.00	397.00	1	2,339	0.04%
2023/07/19	2	402.00	0	0.00	403.00	2	2,321	0.09%
2023/07/18	1	399.50	1	397.00	397.00	0	2,320	0.00%
2023/07/17	2	401.75	1	401.50	401.50	1	2,313	0.04%
2023/07/14	3	406.83	0	0.00	403.00	3	2,300	0.13%
2023/07/12	1	430.00	1	417.50	417.50	0	2,242	0.00%
2023/07/11	0	0.00	33	421.97	426.00	-33	2,216	-1.49%
2023/07/10	11	421.00	6	424.17	420.50	5	2,188	0.23%
2023/07/07	30	416.95	3	416.33	415.00	27	2,097	1.29%
2023/07/06	1	422.50	2	410.00	406.50	-1	2,017	-0.05%
2023/07/05	1	404.00	0	0.00	403.00	1	1,904	0.05%
2023/07/04	2	404.00	0	0.00	404.50	2	1,877	0.11%
2023/06/30	0	0.00	2	396.00	396.00	-2	1,887	-0.11%
2023/06/29	1	396.00	0	0.00	397.00	1	1,897	0.05%
2023/06/21	3	391.67	1	389.50	389.50	2	1,964	0.10%
2023/06/19	2	396.00	1	396.50	398.50	1	1,988	0.05%
2023/06/16	5	399.50	0	0.00	397.50	5	1,993	0.25%
2023/06/15	0	0.00	2	395.00	397.50	-2	1,975	-0.10%
2023/06/14	1	401.00	1	401.00	401.00	0	1,967	0.00%
2023/06/13	4	397.88	0	0.00	397.00	4	1,969	0.20%
2023/06/12	2	400.50	2	399.50	398.50	0	1,987	0.00%
2023/06/09	2	398.50	21	398.45	399.00	-19	1,979	-0.96%
2023/06/07	3	390.67	1	389.50	389.50	2	1,958	0.10%
2023/06/06	29	400.34	5	390.20	388.00	24	1,946	1.23%
2023/06/05	3	416.33	8	416.69	421.50	-5	1,844	-0.27%
2023/06/02	3	403.67	0	0.00	400.50	3	1,810	0.17%
2023/06/01	11	412.45	12	414.58	406.00	-1	1,913	-0.05%
2023/05/31	3	410.67	5	410.30	408.00	-2	1,902	-0.11%
2023/05/30	6	406.17	6	406.83	408.50	0	1,888	0.00%
2023/05/29	2	399.50	28	399.09	400.00	-26	1,833	-1.42%
2023/05/26	2	394.75	0	0.00	389.00	2	1,804	0.11%
2023/05/25	5	395.50	9	395.06	396.00	-4	1,827	-0.22%
2023/05/24	2	392.50	3	394.00	393.50	-1	1,845	-0.05%
2023/05/23	1	390.00	1	393.00	393.50	0	1,897	0.00%
2023/05/22	1	387.00	1	390.50	390.00	0	1,895	0.00%
2023/05/19	3	393.17	5	395.20	390.00	-2	1,890	-0.11%
2023/05/18	1	397.00	3	399.33	399.50	-2	1,861	-0.11%
2023/05/17	2	395.00	2	396.50	393.50	0	1,872	0.00%
2023/05/16	0	0.00	1.1	397.81	394.00	-1.1	1,903	-0.06%
2023/05/15	2	381.75	0	0.00	384.50	2	1,848	0.11%
2023/05/12	1	380.00	1	379.50	381.00	0	1,856	0.00%
2023/05/11	0	0.00	2	378.50	377.00	-2	1,862	-0.11%
2023/05/10	2	379.25	0	0.00	378.00	2	1,878	0.11%
2023/05/09	0	0.00	1	378.50	378.50	-1	1,885	-0.05%
2023/05/05	0	0.00	1	382.50	381.50	-1	1,897	-0.05%
2023/05/04	2	377.50	0	0.00	378.00	2	1,919	0.10%
2023/05/03	20	380.25	0	0.00	379.50	20	1,944	1.03%
2023/05/02	1	370.50	1	378.00	378.00	0	1,956	0.00%
2023/04/28	1	372.50	0	0.00	370.50	1	1,973	0.05%
2023/04/26	1	355.00	3	358.00	361.50	-2	1,996	-0.10%
2023/04/25	2	360.25	1	360.00	356.00	1	2,046	0.05%
2023/04/24	1	364.00	1	371.50	371.00	0	2,037	0.00%
2023/04/21	1	378.00	0	0.00	371.00	1	2,062	0.05%
2023/04/20	1	385.00	1	385.00	382.00	0	2,080	0.00%
2023/04/19	1	387.50	1	387.50	387.50	0	2,118	0.00%
2023/04/18	2	395.00	3	392.67	390.00	-1	2,174	-0.05%
2023/04/17	2	394.00	1	393.00	393.00	1	2,183	0.05%
2023/04/14	3	389.00	1	389.50	389.00	2	2,211	0.09%
2023/04/13	4	395.25	2	391.50	390.00	2	2,213	0.09%
2023/04/12	1	392.50	0	0.00	392.50	1	2,204	0.05%
2023/04/11	1	384.00	2	384.00	383.00	-1	2,215	-0.05%
2023/04/07	1	386.00	0	0.00	381.50	1	2,253	0.04%
2023/04/06	1	379.00	2	383.50	386.00	-1	2,246	-0.04%
2023/03/31	2	384.50	0	0.00	385.50	2	2,234	0.09%
2023/03/29	0	0.00	1	391.00	391.00	-1	2,226	-0.04%
2023/03/27	0	0.00	1	390.50	388.00	-1	2,311	-0.04%
2023/03/24	4	409.00	3	400.50	395.00	1	2,310	0.04%
2023/03/20	2	392.50	1	392.00	392.00	1	2,265	0.04%
2023/03/14	1	386.50	1	387.50	387.50	0	2,326	0.00%
2023/03/10	2.1	393.94	1	390.00	389.00	1.1	2,342	0.04%
2023/03/09	0	0.00	6	405.00	400.50	-6	2,365	-0.25%
2023/03/08	2	406.50	3	405.67	403.50	-1	2,406	-0.04%
2023/03/07	0	0.00	2	418.00	416.00	-2	2,376	-0.08%
2023/03/06	5	428.20	7.1	417.52	420.50	-2.1	2,325	-0.09%
2023/03/03	6	402.83	7	403.14	402.50	-1	2,236	-0.04%
2023/03/02	5	395.80	0	0.00	399.50	5	2,249	0.22%
2023/03/01	3	388.33	2	392.25	394.50	1	2,397	0.04%
2023/02/24	1	395.00	1	389.50	389.00	0	2,430	0.00%
2023/02/23	3	396.00	2	396.50	393.00	1	2,465	0.04%
2023/02/22	9	388.89	0	0.00	391.00	9	2,505	0.36%
2023/02/21	3	396.33	0	0.00	394.50	3	2,647	0.11%
2023/02/20	0	0.00	1.5	390.50	389.00	-1.5	2,677	-0.06%
2023/02/17	0	0.00	0.7	388.13	387.50	-0.7	2,797	-0.02%
2023/02/16	0	0.00	1	392.50	391.50	-1	2,863	-0.03%
2023/02/15	0	389.50	1	392.00	392.00	-1	2,959	-0.03%
2023/02/14	3	387.50	0.1	388.32	388.00	2.9	2,976	0.10%
2023/02/13	0	0.00	0.2	372.00	370.50	-0.2	2,951	-0.01%
2023/02/10	0.2	375.78	1	372.50	372.50	-0.8	3,003	-0.03%
2023/02/08	0.2	383.50	0	0.00	381.00	0.2	3,101	0.01%
2023/02/06	0	370.00	0	0.00	373.50	0	3,149	0.00%
2023/02/02	0	0.00	0.3	375.72	380.00	-0.3	3,248	-0.01%
2023/02/01	3	369.88	2	372.00	374.00	1	3,330	0.03%
2023/01/31	1	359.00	0.1	365.00	365.50	1	3,341	0.03%
2023/01/30	0	0.00	1	360.00	360.00	-1	3,372	-0.03%
2023/01/16	1	341.50	1	347.00	348.50	0	3,383	0.00%
2023/01/13	1.1	339.90	1	338.00	342.50	0.1	3,417	0.00%
2023/01/11	0	0.00	1	361.00	354.50	-1	3,453	-0.03%
2023/01/10	1	355.00	0	0.00	352.50	1	3,495	0.03%
2023/01/09	5	354.60	5	359.60	360.50	0	3,543	0.00%
2023/01/03	1	334.00	1	346.00	349.00	0	3,617	0.00%
2022/12/30	3.1	341.63	3	335.83	335.50	0.1	3,666	0.00%
2022/12/29	1	342.00	1	343.50	343.50	0	3,710	0.00%
2022/12/27	1	363.50	1	369.00	368.50	0	3,772	0.00%
2022/12/26	2	362.50	2	363.50	363.50	0	3,826	0.00%
2022/12/20	1	369.00	1	370.00	367.00	0	4,226	0.00%
2022/12/19	1	342.50	1	360.00	376.00	0	4,268	0.00%
2022/12/16	1.1	374.68	2	374.25	372.00	-0.9	4,244	-0.02%
2022/12/14	0	0.00	1	380.00	383.50	-1	4,272	-0.02%
2022/12/13	1	375.50	0	0.00	371.50	1	4,263	0.02%
2022/12/12	2	369.00	1	375.50	374.00	1	4,279	0.02%
2022/12/09	0.1	371.00	1	380.00	366.50	-0.9	4,289	-0.02%
2022/12/08	0.1	376.50	0.2	380.00	375.00	-0.2	4,302	0.00%
2022/12/07	3	385.67	1	392.00	383.00	2	4,320	0.05%
2022/12/06	1	399.00	1	401.50	394.50	0	4,334	0.00%
2022/12/05	0	0.00	4	406.50	402.00	-4	4,359	-0.09%
2022/12/01	2	404.75	3	402.17	400.50	-1	4,611	-0.02%
2022/11/30	3	396.67	2	402.00	393.50	1	4,754	0.02%
2022/11/29	3	390.83	3	393.00	394.50	0	4,806	0.00%
2022/11/28	2	390.50	2	389.50	395.50	0	4,914	0.00%
2022/11/25	1	397.00	2	392.00	391.50	-1	5,037	-0.02%
2022/11/24	3	401.50	2	401.25	400.50	1	5,143	0.02%
2022/11/23	7	405.21	3	407.17	398.50	4	5,217	0.08%
2022/11/22	1	388.00	3	393.83	395.00	-2	5,094	-0.04%
2022/11/21	1	390.50	0	0.00	388.00	1	5,134	0.02%
2022/11/18	5.1	390.96	4	390.88	387.00	1.1	5,114	0.02%
2022/11/17	6.1	391.20	9	391.00	392.50	-3	5,053	-0.06%
2022/11/16	4	370.38	4	371.25	371.00	0	4,898	0.00%
2022/11/15	4	361.38	3	369.33	370.50	1	4,830	0.02%
2022/11/14	0	0.00	1	350.00	353.00	-1	4,741	-0.02%
2022/11/11	2	338.25	2	346.25	341.00	0	4,703	0.00%
2022/11/10	2	330.00	3	328.33	330.00	-1	4,640	-0.02%
2022/11/09	1	325.50	1	328.50	327.50	0	4,641	0.00%
2022/11/08	2	325.75	5	325.40	320.50	-3	4,736	-0.06%
2022/11/07	5	323.00	2	323.00	322.50	3	4,727	0.06%
2022/11/03	1	308.00	0	0.00	310.50	1	4,830	0.02%
2022/11/02	1	301.50	2	307.25	307.00	-1	4,823	-0.02%
2022/11/01	3	303.83	0	0.00	302.00	3	4,853	0.06%
2022/10/31	0	0.00	4	302.13	300.50	-4	4,858	-0.08%
2022/10/28	3	283.50	1	283.00	284.00	2	4,819	0.04%
2022/10/26	2	289.50	1	289.50	288.00	1	4,755	0.02%
2022/10/25	1	296.50	0	0.00	292.00	1	4,730	0.02%
2022/10/21	1	298.50	2	294.75	292.00	-1	4,874	-0.02%
2022/10/20	2	304.25	2	302.75	301.00	0	4,859	0.00%
2022/10/19	2	312.50	1	311.00	311.00	1	4,832	0.02%
2022/10/18	1	315.00	0	0.00	316.00	1	4,816	0.02%
2022/10/17	3	310.67	4	314.50	316.50	-1	4,800	-0.02%
2022/10/14	5	336.60	4	333.75	328.50	1	4,769	0.02%
2022/10/13	9	333.11	11	327.45	324.50	-2	4,763	-0.04%
2022/10/12	4	343.13	3	344.67	343.00	1	4,748	0.02%
2022/10/11	2.1	352.00	2	343.50	343.00	0.1	4,774	0.00%
2022/10/07	1	367.50	1.1	363.45	363.00	-0.1	4,848	0.00%
2022/10/06	2	358.75	1	365.00	369.50	1	4,826	0.02%
2022/10/05	1	360.00	3	363.83	363.00	-2	4,806	-0.04%
2022/10/04	0	0.00	1	352.50	352.50	-1	4,766	-0.02%
2022/10/03	2	334.00	1	334.50	334.00	1	4,749	0.02%
2022/09/30	5.1	329.25	6	334.50	345.50	-0.9	4,790	-0.02%
2022/09/29	3	357.67	4	349.13	347.00	-1	4,738	-0.02%
2022/09/28	5	363.20	1	370.00	360.00	4	4,660	0.09%
2022/09/27	1	399.00	1	401.00	399.50	0	4,596	0.00%
2022/09/26	3	407.67	2	399.75	399.00	1	4,564	0.02%
2022/09/23	3	425.33	4	428.38	425.50	-1	4,521	-0.02%
2022/09/22	1	418.50	1	425.50	425.50	0	4,490	0.00%
2022/09/21	1	422.00	1	424.00	425.00	0	4,488	0.00%
2022/09/19	3	419.50	1	414.50	414.50	2	4,464	0.04%
2022/09/16	1	431.00	1	425.00	425.00	0	4,449	0.00%
2022/09/15	1	424.50	1	433.00	429.00	0	4,463	0.00%
2022/09/14	1	413.00	2	423.25	425.00	-1	4,477	-0.02%
2022/09/12	1	442.50	1	439.00	439.00	0	4,397	0.00%
2022/09/08	8	447.81	4	439.25	439.00	4	4,366	0.09%
2022/09/07	2	439.00	4	450.00	451.50	-2	4,188	-0.05%
2022/09/06	4	452.63	7.5	448.87	442.00	-3.5	4,099	-0.09%
2022/09/05	3	437.33	1	440.00	440.00	2	3,934	0.05%
2022/09/02	4	452.00	5	451.80	451.00	-1	3,830	-0.03%
2022/09/01	4	451.75	4	447.38	440.50	0	3,708	0.00%
2022/08/31	5	438.10	5	448.30	449.00	0	3,572	0.00%
2022/08/30	2	429.50	6.1	430.16	434.50	-4.1	3,433	-0.12%
2022/08/29	2	411.50	1	410.00	410.00	1	3,315	0.03%
2022/08/26	1	425.00	4	426.00	426.50	-3	3,317	-0.09%
2022/08/24	0.1	408.50	0	0.00	403.00	0.1	3,243	0.00%
2022/08/23	2	408.25	2	407.50	407.50	0	3,270	0.00%
2022/08/22	2	410.50	1	406.00	406.00	1	3,281	0.03%
2022/08/19	1	424.50	1	415.50	415.50	0	3,282	0.00%
2022/08/18	0	0.00	2	421.00	422.00	-2	3,260	-0.06%
2022/08/17	2	408.75	3	414.50	414.50	-1	3,237	-0.03%
2022/08/16	2	412.50	0	0.00	408.50	2	3,186	0.06%
2022/08/15	7	431.14	4	423.75	423.00	3	3,131	0.10%
2022/08/12	4	427.38	3.1	420.96	420.00	0.9	3,020	0.03%
2022/08/11	3	423.67	3	427.00	427.00	0	2,985	0.00%
2022/08/10	1	389.00	2	405.00	414.00	-1	2,884	-0.03%
2022/08/09	1	388.00	1	391.00	391.00	0	2,791	0.00%
2022/08/08	2	395.25	2	391.00	391.00	0	2,779	0.00%
2022/08/05	0	0.00	4.5	395.78	397.00	-4.5	2,725	-0.17%
2022/08/04	4	379.00	5	375.80	373.50	-1	2,684	-0.04%
2022/08/03	5	385.49	2	382.00	378.00	3	2,660	0.11%
2022/08/02	1	391.50	1	385.50	385.50	0	2,640	0.00%
2022/08/01	2	392.75	2	395.00	391.00	0	2,626	0.00%
2022/07/29	4	397.13	2	400.25	394.50	2	2,625	0.08%
2022/07/28	5	387.20	3	390.67	389.50	2	2,563	0.08%
2022/07/27	2	406.50	2	407.50	402.00	0	2,441	0.00%
2022/07/26	2	416.00	1	406.50	406.50	1	2,408	0.04%
2022/07/25	5	423.40	7	423.07	418.00	-2	2,403	-0.08%
2022/07/22	1	432.00	0	0.00	412.50	1	2,385	0.04%
2022/07/21	3	426.33	2	430.00	434.50	1	2,349	0.04%
2022/07/20	2	441.98	2	429.50	429.00	0	2,299	0.00%
2022/07/19	2	443.00	2	442.00	439.00	0	2,235	0.00%
2022/07/18	2	449.75	1	450.50	450.50	1	2,207	0.05%
2022/07/15	10	436.00	11	439.18	446.00	-1	2,127	-0.05%
2022/07/14	0	0.00	1	414.00	420.00	-1	2,000	-0.05%
2022/07/13	6	414.17	1	407.00	407.00	5	1,953	0.26%
2022/07/12	0	0.00	2	393.50	403.00	-2	1,911	-0.10%
2022/07/08	1	416.00	1.3	416.04	408.00	-0.3	1,853	-0.02%
2022/07/07	6	388.25	11	391.86	400.00	-5	1,756	-0.28%
2022/07/06	3	371.50	3	371.50	370.00	0	1,676	0.00%
2022/07/05	1	371.00	1	368.00	368.00	0	1,628	0.00%
2022/07/01	2	358.25	2	343.75	342.50	0	1,590	0.00%
2022/06/30	0	0.00	1	362.50	366.50	-1	1,566	-0.06%
2022/06/29	1	343.00	1	356.00	363.00	0	1,553	0.00%
2022/06/28	1.1	357.68	1	348.50	348.50	0.1	1,542	0.01%
2022/06/24	0	0.00	1	350.50	350.50	-1	1,559	-0.06%
2022/06/23	1	356.50	1	343.50	346.00	0	1,553	0.00%
2022/06/22	3.1	369.00	0	0.00	356.50	3.1	1,513	0.20%
2022/06/20	2	391.00	0	0.00	378.00	2	1,456	0.14%
2022/06/17	1	392.00	3	394.33	391.00	-2	1,446	-0.14%
2022/06/16	1	408.50	0	0.00	401.50	1	1,430	0.07%
2022/06/15	0	0.00	1	412.00	406.50	-1	1,416	-0.07%
2022/06/14	1.1	403.60	1	404.50	404.50	0.1	1,421	0.01%
2022/06/13	0	0.00	1	409.00	409.00	-1	1,409	-0.07%
2022/06/09	3	412.33	1	418.00	415.50	2	1,409	0.14%
2022/06/07	1	417.00	1	418.00	418.00	0	1,396	0.00%
2022/06/06	1	420.00	2.8	427.51	422.00	-1.8	1,385	-0.13%
2022/05/31	0	0.00	2	408.00	415.50	-2	1,361	-0.15%
2022/05/30	0	0.00	0.1	390.00	399.50	-0.1	1,321	0.00%
2022/05/27	0.1	380.00	0.1	381.00	382.50	0	1,301	0.00%
2022/05/26	0.1	370.00	1	370.00	369.50	-1	1,288	-0.07%
2022/05/23	0	0.00	0.1	367.00	362.50	-0.1	1,299	-0.01%
2022/05/20	1	364.00	1	361.50	360.50	0	1,312	0.00%
2022/05/18	1	358.00	1	355.50	356.50	0	1,296	0.00%
2022/05/17	1	351.00	0	0.00	352.50	1	1,293	0.08%
2022/05/16	2.1	340.96	1	335.50	335.50	1.1	1,286	0.08%
2022/05/12	1	360.50	1	357.50	351.00	0	1,279	0.00%
2022/05/10	0.2	338.00	0	0.00	353.00	0.2	1,281	0.02%
2022/05/06	2	369.50	1	364.00	364.00	1	1,246	0.08%
2022/05/04	1	382.00	1	382.60	382.50	0	1,241	0.00%
2022/04/29	2	384.00	1	379.00	379.00	1	1,324	0.08%
2022/04/28	1	388.50	1	384.00	384.00	0	1,326	0.00%
2022/04/25	1	386.94	1	384.00	384.00	0	1,386	0.00%
2022/04/22	0.1	410.64	0	0.00	401.00	0.1	1,405	0.01%
2022/04/21	0	0.00	1	415.50	417.50	-1	1,460	-0.07%
2022/04/20	1	421.50	1	417.00	417.00	0	1,490	0.00%
2022/04/19	0.1	422.00	0	0.00	419.50	0.1	1,515	0.01%
2022/04/15	4.2	430.05	0	0.00	418.00	4.2	1,573	0.27%
2022/04/14	1	449.00	1	453.50	449.00	0	1,673	0.00%
2022/04/13	0	0.00	2	448.00	444.00	-2	1,774	-0.11%
2022/04/12	0	0.00	1	450.00	439.50	-1	1,889	-0.05%
2022/04/11	0.2	442.00	0	0.00	444.00	0.2	1,947	0.01%
2022/04/08	2	451.00	3	449.83	449.50	-1	1,981	-0.05%
2022/04/07	1	448.00	0	0.00	437.00	1	1,970	0.05%
2022/04/06	1	448.50	2	450.00	450.00	-1	1,978	-0.05%
2022/04/01	1	447.00	1	450.00	450.00	0	1,974	0.00%
2022/03/31	0	0.00	1	457.00	455.50	-1	1,978	-0.05%
2022/03/29	4	424.00	3	429.00	430.50	1	1,956	0.05%
2022/03/28	0	423.50	0	0.00	424.50	0	1,994	0.00%
2022/03/25	1	438.50	0	0.00	438.00	1	2,054	0.05%
2022/03/21	0	0.00	1	440.00	438.50	-1	2,089	-0.05%
2022/03/17	0	0.00	3	428.50	435.50	-3	2,147	-0.14%
2022/03/15	2	416.75	1	406.50	406.50	1	2,229	0.04%
2022/03/09	1	420.50	0	0.00	421.50	1	2,370	0.04%
2022/03/08	1.4	424.21	1	416.00	416.00	0.4	2,454	0.02%
2022/03/07	1	427.00	2	431.00	431.00	-1	2,497	-0.04%
2022/03/04	1	448.50	0	0.00	442.50	1	2,601	0.04%
2022/03/02	2	451.75	0	0.00	459.00	2	2,770	0.07%
2022/03/01	0.4	464.00	0	0.00	461.00	0.4	2,804	0.01%
2022/02/25	2	448.00	2	446.25	455.00	0	2,852	0.00%
2022/02/24	1	451.00	3	438.33	438.50	-2	2,928	-0.07%
2022/02/23	1	460.00	1	458.00	458.00	0	3,056	0.00%
2022/02/22	1	466.00	1	461.00	460.50	0	3,168	0.00%
2022/02/21	1	481.00	1	478.50	477.00	0	3,262	0.00%
2022/02/18	1	477.50	0	0.00	481.00	1	3,290	0.03%
2022/02/16	1	495.00	2	496.48	492.00	-1	3,387	-0.03%
2022/02/14	1	473.50	0	0.00	476.00	1	3,492	0.03%
2022/02/11	1	488.50	2	487.75	494.00	-1	3,512	-0.03%
2022/02/10	2	490.75	1	487.00	484.00	1	3,520	0.03%
2022/02/09	0	0.00	1	492.00	494.00	-1	3,514	-0.03%
2022/02/07	2	465.25	3	472.67	475.00	-1	3,553	-0.03%
2022/01/26	1	473.50	5	473.00	470.00	-4	3,567	-0.11%
2022/01/25	1	494.50	1	473.50	473.50	0	3,635	0.00%
2022/01/24	5	471.40	5	474.00	488.50	0	3,613	0.00%
2022/01/21	2	480.25	2	472.75	467.00	0	3,609	0.00%
2022/01/20	2	483.25	1	488.00	484.50	1	3,627	0.03%
2022/01/19	1	485.00	3	487.67	487.00	-2	3,697	-0.05%
2022/01/18	5	487.30	2	487.75	487.00	3	3,766	0.08%
2022/01/17	3	492.67	0	0.00	496.00	3	3,733	0.08%
2022/01/10	1	546.00	1	550.00	560.00	0	3,648	0.00%
2022/01/07	6	562.00	2	549.00	542.00	4	3,628	0.11%
2022/01/06	3	569.67	3	575.33	584.00	0	3,520	0.00%
2022/01/05	0	0.00	5	566.00	572.00	-5	3,458	-0.14%
2022/01/04	3	557.67	3	555.67	559.00	0	3,404	0.00%
2022/01/03	0	0.00	8	545.00	548.00	-8	3,414	-0.23%
2021/12/30	1	524.00	1	527.00	529.00	0	3,407	0.00%
2021/12/29	9	534.22	1	524.00	524.00	8	3,440	0.23%
2021/12/28	2	540.00	1	537.00	538.00	1	3,458	0.03%
2021/12/23	1	557.00	2	548.50	544.00	-1	3,564	-0.03%
2021/12/22	4	552.00	2	549.00	544.00	2	3,621	0.06%
2021/12/21	1	537.00	12.3	546.65	556.00	-11.3	3,610	-0.31%
2021/12/20	1	532.00	1	532.00	531.00	0	3,553	0.00%
2021/12/17	1	529.00	0	0.00	529.00	1	3,565	0.03%
2021/12/15	2	537.50	2	536.00	536.00	0	3,596	0.00%
2021/12/14	8	530.63	3	533.00	532.00	5	3,609	0.14%
2021/12/13	1	550.00	1	556.00	551.00	0	3,634	0.00%
2021/12/10	3	546.67	4	544.25	545.00	-1	3,659	-0.03%
2021/12/09	3	550.33	4	553.75	557.00	-1	3,635	-0.03%
2021/12/08	0	0.00	10	539.60	539.00	-10	3,561	-0.28%
2021/12/07	1	520.00	2	522.50	520.00	-1	3,513	-0.03%
2021/12/06	2	507.50	3	510.00	511.00	-1	3,505	-0.03%
2021/12/03	4	523.75	2	512.00	512.00	2	3,538	0.06%
2021/12/02	10	533.70	0	0.00	517.00	10	3,544	0.28%
2021/12/01	2	551.50	2	554.50	557.00	0	3,534	0.00%
2021/11/30	3	550.00	5	551.40	548.00	-2	3,521	-0.06%
2021/11/29	3	511.00	11	521.95	536.00	-8	3,468	-0.23%
2021/11/26	8	524.25	5	521.20	501.00	3	3,450	0.09%
2021/11/25	3	524.00	4	523.75	520.00	-1	3,382	-0.03%
2021/11/24	2	521.00	2	518.50	518.00	0	3,344	0.00%
2021/11/23	3	519.00	2	521.50	514.00	1	3,305	0.03%
2021/11/22	4	514.38	4.5	516.36	530.00	-0.5	3,247	-0.02%
2021/11/19	0	0.00	1	495.00	495.00	-1	3,109	-0.03%
2021/11/18	2	476.50	2	471.75	490.00	0	3,002	0.00%
2021/11/16	1	467.50	3	465.17	466.00	-2	2,881	-0.07%
2021/11/15	1	455.00	1	464.00	455.50	0	2,862	0.00%
2021/11/12	2	448.00	4	439.63	448.00	-2	2,833	-0.07%
2021/11/10	4	422.50	4	431.00	429.50	0	2,767	0.00%
2021/11/09	1	417.00	1	422.00	420.50	0	2,768	0.00%
2021/11/08	0	0.00	1	421.50	419.00	-1	2,850	-0.04%
2021/11/05	1	418.00	1	425.00	421.50	0	2,861	0.00%
2021/11/04	3	418.67	2	421.50	416.50	1	2,873	0.03%
2021/11/03	1	431.00	2	426.00	426.00	-1	2,861	-0.03%
2021/11/02	2	453.75	0	0.00	434.00	2	2,841	0.07%
2021/10/29	2	434.50	5	432.90	427.50	-3	2,741	-0.11%
2021/10/28	7	430.21	4	433.00	427.00	3	2,712	0.11%
2021/10/27	4	433.25	3	430.17	440.00	1	2,667	0.04%
2021/10/26	3	411.50	9	407.28	420.00	-6	2,587	-0.23%
2021/10/25	5	391.60	5	392.90	393.00	0	2,500	0.00%
2021/10/22	3	387.67	2	388.00	388.00	1	2,517	0.04%
2021/10/21	6	393.08	4	397.38	391.00	2	2,518	0.08%
2021/10/20	2	392.75	11	394.77	391.50	-9	2,501	-0.36%
2021/10/19	0	0.00	4	394.25	399.00	-4	2,515	-0.16%
2021/10/18	2	382.25	0	0.00	381.50	2	2,508	0.08%
2021/10/15	13.3	392.17	4.2	388.93	384.00	9.1	2,513	0.36%
2021/10/13	3	383.83	2.2	385.95	380.50	0.8	2,536	0.03%
2021/10/12	2	384.75	4	393.00	392.00	-2	2,520	-0.08%
2021/10/08	7.1	397.23	5	389.00	386.00	2.1	2,490	0.08%
2021/10/07	2	407.50	3	409.00	413.00	-1	2,439	-0.04%
2021/10/06	19	393.34	19	397.82	398.00	0	2,436	0.00%
2021/10/05	3	382.83	2	386.50	389.00	1	2,429	0.04%
2021/10/04	7	390.07	7	395.29	383.00	0	2,471	0.00%
2021/10/01	1.1	401.45	0	0.00	387.50	1.1	2,506	0.04%
2021/09/30	3	413.50	2	411.25	412.00	1	2,476	0.04%
2021/09/29	5	408.90	4.1	406.84	404.50	0.9	2,493	0.04%
2021/09/28	2.1	450.11	1	431.00	431.00	1.1	2,523	0.04%
2021/09/24	1.1	461.67	2	455.50	454.00	-1	2,564	-0.04%
2021/09/23	1	452.50	1	446.50	446.50	0	2,583	0.00%
2021/09/22	2	448.50	1	452.50	452.50	1	2,616	0.04%
2021/09/17	1	455.50	1	461.50	464.50	0	2,630	0.00%
2021/09/16	1.1	457.26	1	450.00	450.00	0.1	2,773	0.00%
2021/09/15	9.4	476.38	20	477.23	460.00	-10.7	2,780	-0.38%
2021/09/14	3	499.50	3	490.67	490.00	0	2,754	0.00%
2021/09/13	2.1	503.62	0	0.00	500.00	2.1	2,774	0.08%
2021/09/10	8	504.50	0	0.00	504.00	8	2,808	0.28%
2021/09/09	4	504.75	12	499.50	496.50	-8	2,819	-0.28%
2021/09/08	15.3	512.56	13	498.50	498.50	2.3	2,832	0.08%
2021/09/07	2	522.00	2	522.50	523.00	0	2,797	0.00%
2021/09/06	17	540.18	7	541.71	524.00	10	2,768	0.36%
2021/09/03	3	530.33	2	526.00	526.00	1	2,718	0.04%
2021/09/02	1	528.00	2.3	528.39	516.00	-1.3	2,713	-0.05%
2021/09/01	10	516.65	10	513.00	518.00	0	2,674	0.00%
2021/08/31	1	476.00	1	479.50	483.50	0	2,670	0.00%
2021/08/27	2	482.50	2	480.00	476.00	0	2,725	0.00%
2021/08/26	3.3	476.39	3	477.50	468.50	0.3	2,755	0.01%
2021/08/25	12	491.25	15	489.30	492.00	-3	2,777	-0.11%
2021/08/24	5	490.00	0	0.00	487.00	5	2,862	0.17%
2021/08/23	1	477.00	1	480.00	482.50	0	2,880	0.00%
2021/08/20	10	467.00	11	463.73	467.00	-1	2,895	-0.03%
2021/08/19	0	0.00	1	464.00	455.00	-1	2,896	-0.03%
2021/08/18	1	479.00	1	478.93	486.00	0	2,922	0.00%
2021/08/17	0	490.00	0	0.00	471.00	0	2,958	0.00%
2021/08/16	5	491.50	4	485.13	481.00	1	3,019	0.03%
2021/08/13	4	500.50	3	501.67	504.00	1	3,009	0.03%
2021/08/12	5	468.30	11	470.82	511.00	-6	3,027	-0.20%
2021/08/11	1	503.00	1	493.00	493.00	0	2,977	0.00%
2021/08/10	8	512.13	6	505.67	503.00	2	3,012	0.07%
2021/08/06	2	516.00	2	521.00	523.00	0	3,104	0.00%
2021/08/05	2	521.50	1	517.00	517.00	1	3,155	0.03%
2021/08/04	1	526.00	1	526.00	526.00	0	3,227	0.00%
2021/07/30	1	534.00	1	519.00	519.00	0	3,344	0.00%
2021/07/29	1	530.00	0	0.00	527.00	1	3,387	0.03%
2021/07/28	1	547.00	1	557.00	528.00	0	3,444	0.00%
2021/07/27	3	557.33	0.1	570.00	553.00	2.9	3,497	0.08%
2021/07/26	1	564.00	4	568.75	564.00	-3	3,555	-0.08%
2021/07/23	7	563.86	7	570.29	561.00	0	3,647	0.00%
2021/07/22	4	552.25	7	559.00	562.00	-3	3,753	-0.08%
2021/07/21	3	542.33	1	547.00	542.00	2	3,788	0.05%
2021/07/20	6.1	556.84	3	552.00	543.00	3.1	3,916	0.08%
2021/07/19	4	570.25	1	577.00	568.00	3	3,916	0.08%
2021/07/16	8	575.75	9	574.00	578.00	-1	3,927	-0.03%
2021/07/15	6	568.33	5	573.80	567.00	1	3,947	0.03%
2021/07/14	3	565.00	5	567.40	563.00	-2	3,947	-0.05%
2021/07/13	1	564.00	2	579.00	564.00	-1	3,982	-0.03%
2021/07/12	3	569.00	3	570.00	568.00	0	4,169	0.00%
2021/07/09	9	585.00	3	576.00	570.00	6	4,325	0.14%
2021/07/08	6	609.50	7	611.57	600.00	-1	4,275	-0.02%
2021/07/07	7	593.00	4	597.75	598.00	3	4,193	0.07%
2021/07/06	5	593.60	3	593.67	590.00	2	4,171	0.05%
2021/07/05	4	588.50	5	598.40	598.00	-1	4,158	-0.02%
2021/07/02	2	565.00	6	579.17	583.00	-4	4,079	-0.10%
2021/07/01	5	563.00	3	563.00	550.00	2	4,034	0.05%
2021/06/30	4	564.00	2	572.50	564.00	2	4,017	0.05%
2021/06/29	4	580.25	3	589.67	572.00	1	3,991	0.03%
2021/06/28	2	586.00	2	581.50	582.00	0	3,963	0.00%
2021/06/25	6	587.33	14	578.43	588.00	-8	3,942	-0.20%
2021/06/24	6	543.67	6	543.17	546.00	0	3,807	0.00%
2021/06/23	1	518.00	6	522.33	528.00	-5	3,744	-0.13%
2021/06/22	6	520.67	3	531.33	512.00	3	3,715	0.08%
2021/06/21	2	519.50	2	527.00	522.00	0	3,696	0.00%
2021/06/18	4	523.75	3	529.33	520.00	1	3,660	0.03%
2021/06/17	2	507.00	7	519.29	527.00	-5	3,644	-0.14%
2021/06/16	5	512.00	0	0.00	506.00	5	3,617	0.14%
2021/06/15	2	524.00	2	522.50	521.00	0	3,607	0.00%
2021/06/11	1	517.00	6	517.00	514.00	-5	3,603	-0.14%
2021/06/10	10	521.20	6	516.50	520.00	4	3,583	0.11%
2021/06/09	3	511.00	4	506.00	505.00	-1	3,547	-0.03%
2021/06/08	3	511.00	12	515.83	513.00	-9	3,537	-0.25%
2021/06/07	17	496.18	15	493.03	497.00	2	3,468	0.06%
2021/06/04	2	491.50	3	490.83	492.50	-1	3,465	-0.03%
2021/06/03	3	492.50	2	488.61	488.50	1	3,490	0.03%
2021/06/02	3	490.33	3	490.83	493.00	0	3,465	0.00%
2021/06/01	4	482.75	9	486.50	486.00	-5	3,435	-0.15%
2021/05/31	7	454.93	9	462.78	467.00	-2	3,376	-0.06%
2021/05/28	6	461.67	5	460.30	458.00	1	3,384	0.03%
2021/05/27	15	460.27	13	462.58	460.50	2	3,390	0.06%
2021/05/26	3	457.67	8	463.63	465.50	-5	3,402	-0.15%
2021/05/25	7	457.50	6	456.75	455.00	1	3,388	0.03%
2021/05/24	16	450.28	18	430.78	442.50	-2	3,371	-0.06%
2021/05/21	16	414.34	17	417.50	413.50	-1	3,308	-0.03%
2021/05/20	7	406.71	14	407.57	403.50	-7	3,343	-0.21%
2021/05/19	5	392.20	3	391.17	398.00	2	3,409	0.06%
2021/05/18	0	0.00	6	396.83	397.50	-6	3,424	-0.18%
2021/05/17	6	381.58	4	382.50	369.00	2	3,416	0.06%
2021/05/14	16	411.94	12	422.54	409.50	4	3,420	0.12%
2021/05/13	2	412.50	22	403.70	423.00	-20	3,401	-0.59%
2021/05/12	5	428.00	2	440.75	410.00	3	3,509	0.09%
2021/05/11	5	460.00	2	446.00	441.50	3	3,460	0.09%
2021/05/10	1	480.03	7	485.29	480.00	-6	3,436	-0.17%
2021/05/07	9	486.33	5	490.90	494.00	4	3,442	0.12%
2021/05/06	6	476.83	4	477.75	474.50	2	3,464	0.06%
2021/05/05	3	483.00	9	493.67	477.00	-6	3,451	-0.17%
2021/05/04	15	503.60	5	508.40	497.00	10	3,442	0.29%
2021/05/03	3	521.33	3	529.67	510.00	0	3,473	0.00%
2021/04/29	9	554.67	8	558.25	550.00	1	3,543	0.03%
2021/04/28	14	548.29	28	548.04	551.00	-14	3,500	-0.40%
2021/04/27	3	530.33	6	529.50	529.00	-3	3,428	-0.09%
2021/04/26	22	535.05	5	527.40	533.00	17	3,445	0.49%
2021/04/23	3	493.00	4	493.25	503.00	-1	3,376	-0.03%
2021/04/22	1	491.00	6	487.25	483.00	-5	3,441	-0.15%
2021/04/21	7	502.00	1.4	502.00	490.00	5.6	3,461	0.16%
2021/04/20	2	515.00	0	0.00	511.00	2	3,465	0.06%
2021/04/19	6	529.67	1	532.00	515.00	5	3,530	0.14%
2021/04/16	16	535.11	15	529.53	520.00	1	3,617	0.03%
2021/04/15	2	515.50	19	517.16	525.00	-17	3,527	-0.48%
2021/04/13	4	478.88	0	0.00	477.00	4	3,487	0.11%
2021/04/12	3	479.66	0	0.00	477.00	3	3,498	0.09%
2021/04/09	5	476.70	2	476.50	479.50	3	3,529	0.08%
2021/04/07	1	470.50	0	0.00	470.00	1	3,550	0.03%
2021/04/01	1	482.50	2	480.25	480.00	-1	3,569	-0.03%
2021/03/31	5	488.30	2	486.00	484.00	3	3,573	0.08%
2021/03/30	0.2	490.00	6	492.17	489.00	-5.8	3,573	-0.16%
2021/03/29	3	480.67	2	483.25	481.00	1	3,566	0.03%
2021/03/26	0	0.00	2	467.50	467.50	-2	3,575	-0.06%
2021/03/25	1	468.00	0	0.00	467.00	1	3,613	0.03%
2021/03/24	1	460.00	0	0.00	470.50	1	3,682	0.03%
2021/03/23	0	0.00	1	466.50	463.00	-1	3,712	-0.03%
2021/03/22	3	467.50	1	468.50	468.50	2	3,760	0.05%
2021/03/19	2	478.50	2	474.25	474.00	0	3,829	0.00%
2021/03/18	1	479.00	6	479.42	479.00	-5	3,852	-0.13%
2021/03/17	4.1	483.56	0	0.00	480.50	4.1	3,930	0.10%
2021/03/16	3	481.50	8	478.63	482.50	-5	3,939	-0.13%
2021/03/15	1	480.00	3	480.00	479.00	-2	3,963	-0.05%
2021/03/12	1	483.00	1	483.00	483.00	0	4,019	0.00%
2021/03/11	1	486.50	0	0.00	487.50	1	4,077	0.02%
2021/03/10	2	486.25	0	0.00	485.00	2	4,117	0.05%
2021/03/09	11	490.64	9	487.00	491.50	2	4,166	0.05%
2021/03/08	3	492.33	4.1	485.56	480.50	-1.1	4,184	-0.03%
2021/03/05	12	486.54	9	483.00	483.00	3	4,272	0.07%
2021/03/04	1.1	485.90	7	480.29	487.50	-6	4,400	-0.14%
2021/03/03	2.1	482.52	0	0.00	498.50	2.1	4,661	0.05%
2021/03/02	6	482.92	1	493.00	483.00	5	4,671	0.11%
2021/02/26	9	497.33	2	496.00	494.00	7	4,696	0.15%
2021/02/25	1	494.00	1	500.00	506.00	0	4,756	0.00%
2021/02/24	14	506.36	6.2	497.32	496.00	7.8	4,786	0.16%
2021/02/23	1	509.00	2	510.50	512.00	-1	4,781	-0.02%
2021/02/22	3	516.67	5	523.40	514.00	-2	4,818	-0.04%
2021/02/19	3	509.33	19	500.37	510.00	-16	4,871	-0.33%
2021/02/18	8	491.94	7	496.14	496.50	1	4,805	0.02%
2021/02/17	4	479.00	11	479.86	482.00	-7	4,817	-0.15%
2021/02/05	9	487.56	4	481.63	477.00	5	4,874	0.10%
2021/02/04	6	507.50	3	504.00	497.50	3	4,900	0.06%
2021/02/03	6	515.33	20	515.85	503.00	-14	4,883	-0.29%
2021/02/02	1	495.00	0	0.00	491.00	1	4,799	0.02%
2021/02/01	0	0.00	1	478.50	491.50	-1	4,868	-0.02%
2021/01/29	0	0.00	1	484.00	482.00	-1	4,875	-0.02%
2021/01/26	11.2	489.94	7	482.00	482.00	4.2	4,894	0.09%
2021/01/25	11	499.73	3	493.00	490.00	8	4,905	0.16%
2021/01/22	7	471.29	11	467.68	493.00	-4	4,857	-0.08%
2021/01/21	7	450.93	7	450.29	454.50	0	4,766	0.00%
2021/01/20	23	454.41	4	452.25	452.00	19	4,759	0.40%
2021/01/19	3	471.67	4	477.38	471.00	-1	4,749	-0.02%
2021/01/18	4	458.50	4	456.50	462.00	0	4,773	0.00%
2021/01/15	7	485.00	6	475.25	468.00	1	4,790	0.02%
2021/01/14	9	496.39	11	497.00	492.00	-2	4,791	-0.04%
2021/01/13	7	500.00	1	498.00	502.00	6	4,790	0.13%
2021/01/12	4	491.25	7	490.07	489.00	-3	4,789	-0.06%
2021/01/11	19	499.29	13	495.69	490.00	6	4,786	0.13%
2021/01/08	10	524.20	3	524.00	518.00	7	4,753	0.15%
2021/01/07	0	0.00	1	542.00	539.00	-1	4,672	-0.02%
2021/01/06	5	557.80	4	556.00	550.00	1	4,659	0.02%
2021/01/05	1	573.00	0	0.00	574.00	1	4,653	0.02%
2021/01/04	2	570.00	0	0.00	571.00	2	4,791	0.04%
2020/12/31	5	570.00	7	570.00	567.00	-2	4,877	-0.04%
2020/12/30	4	564.00	2	566.00	568.00	2	4,875	0.04%
2020/12/29	0	0.00	1	566.00	562.00	-1	4,904	-0.02%
2020/12/28	1	566.00	4	569.00	571.00	-3	4,930	-0.06%
2020/12/25	1	564.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	0	0.00	12	564.75	564.00	-12	4,982	-0.24%
2020/12/23	2	567.50	0	0.00	568.00	2	5,008	0.04%
2020/12/22	3	575.00	44	579.55	566.00	-41	5,091	-0.81%
2020/12/21	2	584.00	2	583.50	582.00	0	5,123	0.00%
2020/12/18	3	579.67	2	579.00	579.00	1	5,128	0.02%
2020/12/17	3	563.00	4	559.50	562.00	-1	5,119	-0.02%
2020/12/16	54	574.89	3	575.67	567.00	51	5,197	0.98%
2020/12/15	5	567.40	2	561.50	560.00	3	5,206	0.06%
2020/12/14	2	587.50	1	589.00	584.00	1	5,224	0.02%
2020/12/11	4	600.25	2	591.00	590.00	2	5,305	0.04%
2020/12/09	4	620.00	6	618.67	622.00	-2	5,346	-0.04%
2020/12/08	3	621.67	2	624.50	618.00	1	5,412	0.02%
2020/12/07	9	627.33	4	629.50	613.00	5	5,427	0.09%
2020/12/04	3	640.00	2	642.50	637.00	1	5,424	0.02%
2020/12/03	3	642.67	3	645.67	637.00	0	5,489	0.00%
2020/12/02	4	639.25	4	636.75	633.00	0	5,511	0.00%
2020/12/01	10	643.20	14	641.86	641.00	-4	5,553	-0.07%
2020/11/30	11	648.18	5	637.20	636.00	6	5,534	0.11%
2020/11/27	6	641.67	9	645.00	663.00	-3	5,516	-0.05%
2020/11/26	0	0.00	2	610.50	615.00	-2	5,365	-0.04%
2020/11/25	4	606.50	2	600.50	595.00	2	5,445	0.04%
2020/11/24	1	601.00	3	605.00	601.00	-2	5,497	-0.04%
2020/11/23	4	595.00	1	605.00	592.00	3	5,478	0.05%
2020/11/20	3	598.00	2	597.50	593.00	1	5,466	0.02%
2020/11/19	1	614.00	2	615.00	603.00	-1	5,497	-0.02%
2020/11/18	0	0.00	2	605.50	609.00	-2	5,527	-0.04%
2020/11/17	12	595.33	12	592.92	590.00	0	5,517	0.00%
2020/11/16	4	598.50	4	598.50	589.00	0	5,637	0.00%
2020/11/13	5	586.80	5	592.20	591.00	0	5,691	0.00%
2020/11/12	2	571.00	3	585.67	583.00	-1	5,756	-0.02%
2020/11/11	4	576.75	3	577.67	578.00	1	5,725	0.02%
2020/11/10	2	587.50	1	575.00	579.00	1	5,836	0.02%
2020/11/09	2	590.00	6	593.17	598.00	-4	5,814	-0.07%
2020/11/06	3	572.33	1	569.00	569.00	2	5,792	0.03%
2020/11/05	2	576.50	1	583.00	576.00	1	5,819	0.02%
2020/11/04	0	0.00	5	573.20	577.00	-5	5,941	-0.08%
2020/11/02	5	558.00	2	546.00	546.00	3	6,177	0.05%
2020/10/30	5	570.40	4	566.00	561.00	1	6,202	0.02%
2020/10/29	3	572.67	3	583.33	581.00	0	6,258	0.00%
2020/10/28	8	581.00	8	586.00	586.00	0	6,293	0.00%
2020/10/27	2	589.00	3	588.67	594.00	-1	6,374	-0.02%
2020/10/26	2	591.00	4	594.25	585.00	-2	6,457	-0.03%
2020/10/23	3	580.33	7	583.43	587.00	-4	6,507	-0.06%
2020/10/22	1	551.00	3	565.00	575.00	-2	6,670	-0.03%
2020/10/21	10	555.40	11	556.09	555.00	-1	6,800	-0.01%
2020/10/20	0	0.00	1	550.00	550.00	-1	6,999	-0.01%
2020/10/19	3	544.67	3	549.00	551.00	0	7,198	0.00%
2020/10/16	4	563.25	2	548.50	535.00	2	7,283	0.03%
2020/10/15	5	571.00	4	568.50	567.00	1	7,279	0.01%
2020/10/14	2	568.50	1	578.00	568.00	1	7,306	0.01%
2020/10/13	5	567.80	5	570.40	569.00	0	7,319	0.00%
2020/10/12	9	575.67	2	579.50	569.00	7	7,342	0.10%
2020/10/08	4	608.00	4	619.50	606.00	0	7,296	0.00%
2020/10/07	1	585.00	2	596.00	599.00	-1	7,291	-0.01%
2020/10/06	0	0.00	1	597.00	590.00	-1	7,370	-0.01%
2020/10/05	3	592.00	5	587.80	586.00	-2	7,537	-0.03%
2020/09/30	10	582.20	10	585.30	586.00	0	7,649	0.00%
2020/09/29	3	585.67	3	587.33	586.00	0	7,868	0.00%
2020/09/28	2	584.50	2	581.00	581.00	0	7,979	0.00%
2020/09/25	4	584.75	6	585.00	579.00	-2	8,058	-0.02%
2020/09/24	5	595.80	2	597.50	584.00	3	8,127	0.04%
2020/09/21	12	622.08	12	616.50	615.00	0	8,551	0.00%
2020/09/18	3	604.67	1	603.00	608.00	2	8,617	0.02%
2020/09/17	4	607.75	1	598.00	598.00	3	8,841	0.03%
2020/09/16	14	611.57	8	604.50	613.00	6	8,885	0.07%
2020/09/15	2	594.00	0	0.00	591.00	2	8,933	0.02%
2020/09/14	1	588.00	2	592.00	597.00	-1	9,134	-0.01%
2020/09/11	4	571.75	3	572.00	585.00	1	9,156	0.01%
2020/09/10	4	578.75	4	578.25	566.00	0	9,256	0.00%
2020/09/09	2	569.00	1	571.00	576.00	1	9,527	0.01%
2020/09/08	4	592.25	5	588.20	581.00	-1	9,557	-0.01%
2020/09/07	4	585.50	4	572.00	571.00	0	9,562	0.00%
2020/09/04	6	586.00	2	583.00	592.00	4	9,598	0.04%
2020/09/03	3	623.33	3	618.00	609.00	0	9,594	0.00%
2020/09/02	4	614.75	2	614.50	620.00	2	9,637	0.02%
2020/09/01	3	581.67	3	590.67	598.00	0	9,674	0.00%
2020/08/31	2	592.00	3	576.67	572.00	-1	9,660	-0.01%
2020/08/28	0	0.00	2	616.00	601.00	-2	9,672	-0.02%
2020/08/27	4	637.00	3	639.00	634.00	1	9,861	0.01%
2020/08/26	1	628.00	2	631.50	626.00	-1	10,059	-0.01%
2020/08/25	3	628.67	0	0.00	634.00	3	10,124	0.03%
2020/08/24	1	615.00	3	624.33	629.00	-2	10,108	-0.02%
2020/08/21	2	609.00	2	613.00	613.00	0	10,137	0.00%
2020/08/20	10	624.00	9	595.11	593.00	1	10,083	0.01%
2020/08/19	2	636.50	3	637.67	640.00	-1	9,977	-0.01%
2020/08/18	10	649.60	11	618.91	617.00	-1	9,929	-0.01%
2020/08/14	4	664.75	8	669.13	677.00	-4	9,837	-0.04%
2020/08/13	0	0.00	11	659.27	650.00	-11	9,788	-0.11%
2020/08/12	11	650.45	9	656.89	656.00	2	9,829	0.02%
2020/08/11	2	653.50	0	0.00	652.00	2	9,880	0.02%
2020/08/10	5	660.00	6	667.50	662.00	-1	9,942	-0.01%
2020/08/07	1	658.00	0	0.00	661.00	1	9,921	0.01%
2020/08/06	4	696.25	3	682.00	682.00	1	9,839	0.01%
2020/08/05	8	688.63	9	686.67	686.00	-1	9,838	-0.01%
2020/08/04	1	680.00	2	684.00	693.00	-1	9,891	-0.01%
2020/08/03	1	666.00	0	0.00	667.00	1	9,925	0.01%
2020/07/31	3	668.67	5	674.00	678.00	-2	9,994	-0.02%
2020/07/30	10	670.60	10	670.20	668.00	0	9,963	0.00%
2020/07/29	15	669.73	8	678.38	679.00	7	9,928	0.07%
2020/07/28	12	678.42	9	669.78	667.00	3	9,888	0.03%
2020/07/27	7	638.00	11	667.36	669.00	-4	9,824	-0.04%
2020/07/24	15	654.93	14	638.43	630.00	1	9,696	0.01%
2020/07/23	6	703.67	3	697.33	679.00	3	9,550	0.03%
2020/07/22	16	770.19	5	767.60	715.00	11	9,418	0.12%
2020/07/21	4	774.25	9	773.44	779.00	-5	9,337	-0.05%
2020/07/20	1	745.00	3	738.33	740.00	-2	9,347	-0.02%
2020/07/17	7	760.43	1	725.00	725.00	6	9,421	0.06%
2020/07/15	3	786.67	1.2	756.00	756.00	1.8	9,495	0.02%
2020/07/14	9	782.11	8	781.63	781.00	1	9,549	0.01%
2020/07/13	2	791.50	2	788.37	777.00	0	9,517	0.00%
2020/07/10	15	782.60	14	770.79	773.00	1	9,473	0.01%
2020/07/09	3	825.00	4	820.00	818.00	-1	9,323	-0.01%
2020/07/08	6	799.67	10	790.00	804.00	-4	9,208	-0.04%
2020/07/07	10	769.00	6	773.00	761.00	4	9,005	0.04%
2020/07/06	7	752.00	10	759.60	760.00	-3	9,093	-0.03%
2020/07/03	7	753.14	3	753.00	741.00	4	9,133	0.04%
2020/07/02	4	749.75	4	752.50	753.00	0	9,191	0.00%
2020/07/01	11	723.18	6	725.83	733.00	5	9,239	0.05%
2020/06/30	1	689.00	8	694.88	700.00	-7	9,140	-0.08%
2020/06/29	17	673.76	15	676.33	677.00	2	9,160	0.02%
2020/06/24	9	667.00	11	678.73	690.00	-2	9,175	-0.02%
2020/06/23	2	637.50	2	640.50	639.00	0	9,166	0.00%
2020/06/22	4	633.00	4	639.75	630.00	0	9,280	0.00%
2020/06/19	7	649.43	18	623.67	627.00	-11	9,347	-0.12%
2020/06/18	4	618.75	4	620.50	620.00	0	9,180	0.00%
2020/06/17	5	619.00	5	623.60	612.00	0	9,294	0.00%
2020/06/16	6	590.17	8	605.38	627.00	-2	9,253	-0.02%
2020/06/15	3	584.00	2	580.00	570.00	1	9,157	0.01%
2020/06/12	1	568.00	1	549.00	583.00	0	9,291	0.00%
2020/06/11	2	592.50	1	572.00	572.00	1	9,417	0.01%
2020/06/10	1	582.00	3	584.67	590.00	-2	9,442	-0.02%
2020/06/09	7	583.86	4	586.25	575.00	3	9,519	0.03%
2020/06/08	3	584.33	3	581.33	578.00	0	9,576	0.00%
2020/06/05	2	569.00	2	568.50	569.00	0	9,508	0.00%
2020/06/04	1	571.00	2	564.00	561.00	-1	9,544	-0.01%
2020/06/03	7	573.29	6	567.33	566.00	1	9,544	0.01%
2020/06/02	4	522.25	10	533.10	553.00	-6	9,336	-0.06%
2020/06/01	13	494.88	2	494.50	503.00	11	9,186	0.12%
2020/05/29	1	478.00	0	0.00	482.50	1	9,197	0.01%
2020/05/28	2	488.00	3	486.33	481.00	-1	9,267	-0.01%
2020/05/27	2	476.25	1	477.00	477.00	1	9,336	0.01%
2020/05/26	1	487.00	1	477.50	477.50	0	9,446	0.00%
2020/05/25	0	0.00	3	477.00	479.00	-3	9,547	-0.03%
2020/05/22	3	473.33	0	0.00	475.00	3	9,620	0.03%
2020/05/21	0	0.00	2	492.75	486.50	-2	9,608	-0.02%
2020/05/20	0	0.00	3	486.50	490.00	-3	9,650	-0.03%
2020/05/19	2	481.50	1	475.50	475.50	1	9,728	0.01%
2020/05/18	6	474.92	0	0.00	464.50	6	9,709	0.06%
2020/05/15	4	502.75	4	496.13	493.00	0	9,652	0.00%
2020/05/14	2	506.50	3	502.83	498.50	-1	9,603	-0.01%
2020/05/13	8	499.94	9	503.56	504.00	-1	9,530	-0.01%
2020/05/12	6	507.17	3	506.33	500.00	3	9,510	0.03%
2020/05/11	6	501.92	4	503.25	508.00	2	9,533	0.02%
2020/05/08	5	496.30	4	492.00	490.00	1	9,472	0.01%
2020/05/07	2	479.25	9	480.11	485.50	-7	9,440	-0.07%
2020/05/06	11	465.05	12	467.54	467.00	-1	9,392	-0.01%
2020/05/05	15	475.57	17	468.65	465.00	-2	9,437	-0.02%
2020/05/04	16	470.34	11	471.27	471.50	5	9,433	0.05%
2020/04/30	14	475.11	21	479.57	485.50	-7	9,440	-0.07%
2020/04/29	7	457.79	7	457.79	458.00	0	9,384	0.00%
2020/04/28	4	448.00	5	450.10	448.50	-1	9,394	-0.01%
2020/04/27	1	443.50	5	444.60	452.00	-4	9,447	-0.04%
2020/04/24	2	435.50	3	431.83	431.00	-1	9,442	-0.01%
2020/04/23	13	447.08	13	442.88	440.50	0	9,435	0.00%
2020/04/22	5	440.90	3	442.33	444.00	2	9,413	0.02%
2020/04/21	8	448.75	10	445.25	443.00	-2	9,355	-0.02%
2020/04/20	15	462.87	11	462.82	463.00	4	9,315	0.04%
2020/04/17	4	471.75	5	475.50	465.50	-1	9,337	-0.01%
2020/04/16	4	465.63	10	468.70	470.00	-6	9,371	-0.06%
2020/04/15	4	458.38	4	462.88	460.00	0	9,472	0.00%
2020/04/14	5	454.40	18	455.47	452.00	-13	9,522	-0.14%
2020/04/13	11	456.64	2	450.75	439.50	9	9,684	0.09%
2020/04/10	3	451.67	1	455.00	445.50	2	9,730	0.02%
2020/04/09	15	466.60	10	462.45	445.00	5	9,862	0.05%
2020/04/08	6	456.08	7	463.57	465.00	-1	9,795	-0.01%
2020/04/07	37	460.58	10	458.65	456.00	27	9,855	0.27%
2020/04/06	6	427.67	10	429.95	443.50	-4	9,765	-0.04%
2020/04/01	5	409.20	4	413.13	414.50	1	9,592	0.01%
2020/03/31	6	410.58	6	412.67	413.00	0	9,512	0.00%
2020/03/30	5	395.80	3	401.17	403.50	2	9,362	0.02%
2020/03/27	9	416.11	10	415.45	410.00	-1	9,307	-0.01%
2020/03/26	6	395.17	6	407.08	419.50	0	9,148	0.00%
2020/03/25	12	398.08	3	399.50	403.00	9	9,014	0.10%
2020/03/24	1	360.00	3	365.17	371.00	-2	9,013	-0.02%
2020/03/23	6	324.17	4	329.00	337.50	2	9,182	0.02%
2020/03/20	0	0.00	1	317.50	327.00	-1	9,121	-0.01%
2020/03/19	13	309.81	23	300.67	297.50	-10	9,194	-0.11%
2020/03/18	18	334.14	15	341.70	330.50	3	9,186	0.03%
2020/03/17	3	364.33	6	353.42	345.50	-3	9,132	-0.03%
2020/03/16	15	405.60	11	398.05	373.50	4	9,172	0.04%
2020/03/13	3	399.33	5	405.70	415.00	-2	9,244	-0.02%
2020/03/12	1	432.00	1	440.50	432.00	0	9,254	0.00%
2020/03/11	13	493.00	2	489.50	480.00	11	9,150	0.12%
2020/03/10	5	491.60	7	488.93	493.50	-2	9,218	-0.02%
2020/03/09	7	507.71	7	498.00	490.00	0	9,106	0.00%
2020/03/06	9	518.00	2	517.50	515.00	7	9,014	0.08%
2020/03/05	3	529.67	18	531.50	528.00	-15	9,002	-0.17%
2020/03/04	5	507.60	7	512.14	521.00	-2	8,965	-0.02%
2020/03/03	2	508.00	4	513.25	507.00	-2	8,905	-0.02%
2020/03/02	43	500.02	144	496.30	489.50	-101	8,856	-1.14%	大賣/鉅額交易
2020/02/27	3	518.00	3	503.00	505.00	0	8,719	0.00%
2020/02/26	10	547.60	24	550.88	534.00	-14	8,612	-0.16%
2020/02/25	3	553.33	7	558.00	563.00	-4	8,514	-0.05%
2020/02/24	1	543.00	0	0.00	551.00	1	8,518	0.01%
2020/02/21	10	550.90	6	552.50	552.00	4	8,550	0.05%
2020/02/20	19	547.47	6	547.83	547.00	13	8,498	0.15%
2020/02/19	4	524.75	3	531.00	531.00	1	8,398	0.01%
2020/02/18	6	524.17	3	518.00	518.00	3	8,380	0.04%
2020/02/17	5	534.60	5	531.60	530.00	0	8,459	0.00%
2020/02/14	23	538.35	23	544.87	545.00	0	8,466	0.00%
2020/02/13	24	548.79	22	536.95	537.00	2	8,490	0.02%
2020/02/12	9	543.00	11	547.18	547.00	-2	8,550	-0.02%
2020/02/11	2	526.00	3	529.33	531.00	-1	8,481	-0.01%
2020/02/10	5	510.50	20	514.25	522.00	-15	8,516	-0.18%
2020/02/07	2	524.50	1	518.00	518.00	1	8,532	0.01%
2020/02/06	4	527.75	4	536.50	538.00	0	8,622	0.00%
2020/02/05	4	534.25	2	539.50	520.00	2	8,553	0.02%
2020/02/04	17	539.53	14	536.14	535.00	3	8,490	0.04%
2020/02/03	36	518.00	41	512.02	538.00	-5	8,476	-0.06%
2020/01/31	2	539.00	2	543.00	536.00	0	8,364	0.00%
2020/01/30	13	563.00	3	531.67	531.00	10	8,370	0.12%
2020/01/20	11	574.55	13	587.85	590.00	-2	8,304	-0.02%
2020/01/17	3	583.67	1	572.00	572.00	2	8,278	0.02%
2020/01/16	4	575.00	12	578.92	589.00	-8	8,323	-0.10%
2020/01/15	4	581.25	2	580.00	573.00	2	8,315	0.02%
2020/01/14	3	587.33	3	590.67	590.00	0	8,322	0.00%
2020/01/13	14	595.93	1	587.00	584.00	13	8,284	0.16%
2020/01/10	15	606.73	18	609.17	601.00	-3	8,273	-0.04%
2020/01/09	5	593.60	14	597.86	608.00	-9	8,201	-0.11%
2020/01/07	15	558.80	16	567.81	561.00	-1	8,197	-0.01%
2020/01/06	6	577.00	13	575.62	571.00	-7	8,113	-0.09%
2020/01/03	23	589.26	7	595.14	579.00	16	8,316	0.19%
2020/01/02	14	594.79	15	598.80	605.00	-1	8,251	-0.01%
2019/12/31	4	572.75	7	573.14	587.00	-3	8,285	-0.04%
2019/12/30	5	553.80	7.1	552.57	552.00	-2.1	8,230	-0.03%
2019/12/27	13	540.08	12	538.58	538.00	1	8,409	0.01%
2019/12/26	3	537.33	1	539.00	540.00	2	8,795	0.02%
2019/12/25	11	528.91	31	527.94	533.00	-20	8,951	-0.22%
2019/12/24	6	539.17	5	541.40	531.00	1	8,969	0.01%
2019/12/23	4	530.00	5	535.00	539.00	-1	8,897	-0.01%
2019/12/20	5	528.80	2	523.00	522.00	3	8,849	0.03%
2019/12/19	17	537.24	6	525.50	526.00	11	8,823	0.12%
2019/12/18	16	533.25	17	540.24	537.00	-1	8,791	-0.01%
2019/12/17	3	515.33	5	518.20	519.00	-2	8,616	-0.02%
2019/12/16	9	514.33	12	515.00	522.00	-3	8,600	-0.03%
2019/12/13	7	479.57	12.1	487.43	497.50	-5.1	8,505	-0.06%
2019/12/12	21	478.52	18	478.50	479.50	3	8,352	0.04%
2019/12/11	18	471.25	25.2	468.43	474.50	-7.2	8,276	-0.09%
2019/12/10	6	444.33	15.2	447.74	452.50	-9.2	8,191	-0.11%
2019/12/09	3	432.83	10	434.05	440.00	-7	8,232	-0.09%
2019/12/06	3	415.83	2.3	417.64	419.50	0.7	8,427	0.01%
2019/12/05	6	413.25	12.3	418.49	415.50	-6.3	8,534	-0.07%
2019/12/04	3	401.33	2	399.75	401.00	1	8,612	0.01%
2019/12/03	1	410.00	2	405.25	404.50	-1	8,778	-0.01%
2019/12/02	2	403.00	0	0.00	406.00	2	8,878	0.02%
2019/11/29	4	407.88	3	409.50	408.00	1	8,957	0.01%
2019/11/28	3	410.33	2	408.75	408.00	1	8,974	0.01%
2019/11/27	1	416.00	4	414.13	418.00	-3	9,088	-0.03%
2019/11/26	4	411.25	1	409.00	409.00	3	9,124	0.03%
2019/11/25	2	408.50	2	410.00	409.00	0	9,288	0.00%
2019/11/22	2	407.50	2	406.50	405.00	0	9,313	0.00%
2019/11/21	22	409.84	2	404.75	413.50	20	9,357	0.21%
2019/11/20	3	409.67	3	406.17	402.00	0	9,295	0.00%
2019/11/19	2	415.75	2	420.25	421.50	0	9,361	0.00%
2019/11/18	3	415.33	2	417.00	417.00	1	9,581	0.01%
2019/11/15	2	421.25	2	421.50	421.00	0	9,633	0.00%
2019/11/14	4	423.13	2	426.00	418.00	2	9,708	0.02%
2019/11/13	5	420.00	4	425.38	420.00	1	9,685	0.01%
2019/11/12	5	421.80	5	420.80	425.00	0	9,814	0.00%
2019/11/11	6	417.58	3	418.00	417.00	3	9,980	0.03%
2019/11/08	2	442.50	0	0.00	440.50	2	10,042	0.02%
2019/11/07	6	446.58	6	448.17	443.00	0	10,167	0.00%
2019/11/06	9	465.78	5	454.60	455.00	4	10,477	0.04%
2019/11/05	5	466.50	7	469.71	466.50	-2	10,484	-0.02%
2019/11/04	1	450.00	3	450.83	448.00	-2	10,535	-0.02%
2019/11/01	1	447.00	1	447.00	447.00	0	10,629	0.00%
2019/10/31	3	448.83	4	450.00	440.00	-1	10,851	-0.01%
2019/10/30	2	441.50	0	0.00	439.50	2	10,941	0.02%
2019/10/29	3	440.50	12	447.00	441.00	-9	11,084	-0.08%
2019/10/28	4	452.63	2	447.50	450.00	2	11,166	0.02%
2019/10/25	2	449.50	3	447.83	446.00	-1	11,207	-0.01%
2019/10/24	4	450.88	4	456.00	455.00	0	11,237	0.00%
2019/10/23	6	440.58	2	444.50	444.50	4	11,255	0.04%
2019/10/22	2	449.75	2	444.75	443.00	0	11,226	0.00%
2019/10/21	2	450.00	2	448.75	448.50	0	11,230	0.00%
2019/10/18	2	449.25	7	451.07	445.50	-5	11,225	-0.04%
2019/10/17	1	447.50	2	452.00	458.00	-1	11,276	-0.01%
2019/10/16	11	453.82	5	456.80	447.00	6	11,358	0.05%
2019/10/15	6	451.08	1	461.00	456.00	5	11,372	0.04%
2019/10/14	4	469.13	3	458.67	456.50	1	11,351	0.01%
2019/10/09	15	478.20	9	462.50	459.50	6	11,378	0.05%
2019/10/08	4	486.75	7	487.71	487.50	-3	11,335	-0.03%
2019/10/07	15	492.53	32	493.66	482.00	-17	11,456	-0.15%
2019/10/04	7	484.36	3	480.67	481.50	4	11,430	0.03%
2019/10/03	8	479.31	11	485.14	485.50	-3	11,549	-0.03%
2019/10/02	24	454.92	34	467.07	483.50	-10	11,389	-0.09%
2019/10/01	5	433.30	14	436.54	441.00	-9	11,125	-0.08%
2019/09/27	6	414.25	1	421.00	421.50	5	11,076	0.05%
2019/09/26	0	0.00	1	426.00	420.00	-1	11,184	-0.01%
2019/09/25	6	421.00	1	419.50	421.50	5	11,333	0.04%
2019/09/24	2	429.00	7	426.86	428.00	-5	11,426	-0.04%
2019/09/23	12	437.25	14	430.07	428.00	-2	11,580	-0.02%
2019/09/20	6	420.50	5	419.60	424.00	1	11,786	0.01%
2019/09/19	8	422.50	4	419.63	418.00	4	11,912	0.03%
2019/09/18	2	423.75	5	426.60	425.50	-3	11,968	-0.03%
2019/09/17	2	426.25	3	419.67	416.00	-1	12,003	-0.01%
2019/09/16	4	423.25	3	425.50	424.00	1	12,175	0.01%
2019/09/12	11	434.73	8	428.94	427.00	3	12,253	0.02%
2019/09/11	4	421.50	5	428.90	432.00	-1	12,379	-0.01%
2019/09/10	12	438.04	5	422.50	417.00	7	12,268	0.06%
2019/09/09	9	449.67	6	451.50	453.00	3	12,079	0.02%
2019/09/06	2	443.25	5	447.70	449.00	-3	12,043	-0.02%
2019/09/05	6	442.42	5	442.20	439.50	1	12,006	0.01%
2019/09/04	137	427.17	6	428.75	435.00	131	12,055	1.09%	大買/鉅額交易
2019/09/03	6	426.33	6	423.83	419.00	0	12,273	0.00%
2019/09/02	3	414.33	5	420.80	425.00	-2	12,332	-0.02%
2019/08/30	7	415.07	8	416.50	414.00	-1	12,454	-0.01%
2019/08/29	4	406.63	4	404.25	403.00	0	12,517	0.00%
2019/08/28	5	390.90	5	398.90	404.50	0	12,637	0.00%
2019/08/27	1	383.50	4	389.25	383.00	-3	12,693	-0.02%
2019/08/26	3	384.50	3	383.33	383.50	0	13,044	0.00%
2019/08/23	3	401.17	2	398.75	399.50	1	13,162	0.01%
2019/08/22	4	406.25	6	405.92	404.00	-2	13,306	-0.02%
2019/08/21	10	394.70	7	395.00	396.50	3	13,355	0.02%
2019/08/20	3	404.83	4	403.75	404.00	-1	13,423	-0.01%
2019/08/19	9	410.00	4	406.75	405.00	5	13,734	0.04%
2019/08/16	3	413.17	4	411.38	409.50	-1	13,853	-0.01%
2019/08/15	4	409.50	1	410.00	410.00	3	13,996	0.02%
2019/08/14	8	431.88	7	433.93	419.00	1	14,092	0.01%
2019/08/13	6	433.42	2	430.00	422.00	4	14,105	0.03%
2019/08/12	12	453.17	9	452.89	442.50	3	14,194	0.02%
2019/08/08	16	440.69	22	440.55	444.00	-6	14,186	-0.04%
2019/08/07	4	419.88	3	419.17	413.00	1	13,990	0.01%
2019/08/06	6	401.83	6	419.25	422.50	0	14,126	0.00%
2019/08/05	4	421.13	3	418.67	418.00	1	14,113	0.01%
2019/08/02	6	423.83	2	417.00	417.00	4	14,186	0.03%
2019/08/01	5	425.20	10	434.85	439.00	-5	14,170	-0.04%
2019/07/31	4	417.50	5	424.30	427.50	-1	14,146	-0.01%
2019/07/30	6	421.50	4	421.75	417.00	2	14,191	0.01%
2019/07/29	2	428.75	2	428.75	430.00	0	14,216	0.00%
2019/07/26	2	422.50	6	426.83	425.00	-4	14,306	-0.03%
2019/07/25	3	423.83	8	421.81	420.00	-5	14,297	-0.03%
2019/07/24	2	416.00	2	416.75	416.50	0	14,255	0.00%
2019/07/23	1	417.50	1	410.00	410.00	0	14,406	0.00%
2019/07/22	7	415.00	1	414.00	399.50	6	14,461	0.04%
2019/07/19	4	411.38	17	413.21	419.00	-13	14,463	-0.09%
2019/07/18	11	419.41	10	414.45	404.00	1	14,359	0.01%
2019/07/17	8	428.69	4	427.63	424.00	4	14,271	0.03%
2019/07/16	3	439.50	3	433.50	431.00	0	14,222	0.00%
2019/07/15	9	431.11	7	436.14	438.00	2	14,271	0.01%
2019/07/12	20	431.43	17	430.91	430.50	3	14,440	0.02%
2019/07/11	10	442.80	26	445.06	435.00	-16	14,510	-0.11%
2019/07/10	3	433.67	4	438.38	440.00	-1	14,392	-0.01%
2019/07/09	26	436.94	5	428.10	425.50	21	14,305	0.15%
2019/07/08	4	439.25	2	441.00	442.50	2	14,198	0.01%
2019/07/05	3	433.33	2	436.00	436.00	1	14,144	0.01%
2019/07/04	3	433.00	3	432.17	428.00	0	14,114	0.00%
2019/07/03	4	434.75	4	430.00	428.00	0	14,084	0.00%
2019/07/02	6	439.00	3	443.00	439.00	3	14,111	0.02%
2019/07/01	24	441.50	8	442.56	445.00	16	13,994	0.11%
2019/06/28	5	401.70	5	401.30	407.00	0	14,038	0.00%
2019/06/27	8	402.38	14	401.00	399.00	-6	14,040	-0.04%
2019/06/26	3	376.33	5	379.40	383.00	-2	13,818	-0.01%
2019/06/25	10	387.55	6	384.33	375.50	4	13,687	0.03%
2019/06/24	4	385.88	2	393.75	395.50	2	13,564	0.01%
2019/06/21	3	393.17	13	385.73	385.50	-10	13,535	-0.07%
2019/06/20	3	385.17	3	387.33	386.50	0	13,384	0.00%
2019/06/19	6	383.17	9	377.56	382.00	-3	13,304	-0.02%
2019/06/18	5	360.90	5	360.10	357.00	0	13,075	0.00%
2019/06/17	6	358.42	5	360.50	363.00	1	13,025	0.01%
2019/06/14	2	353.75	4	352.38	350.00	-2	12,957	-0.02%
2019/06/13	21	349.71	4	350.50	354.50	17	12,918	0.13%
2019/06/12	17	353.00	12	352.79	352.00	5	12,870	0.04%
2019/06/11	6	341.67	6	341.42	353.00	0	12,828	0.00%
2019/06/10	6	318.25	5	320.70	321.00	1	12,610	0.01%
2019/06/06	5	304.10	4	309.00	312.50	1	12,634	0.01%
2019/06/05	5	312.10	10	313.15	310.00	-5	12,544	-0.04%
2019/06/04	7	316.14	8	313.19	308.00	-1	12,469	-0.01%
2019/06/03	7	313.21	3	312.00	314.50	4	12,393	0.03%
2019/05/31	9	312.83	11	314.82	320.00	-2	12,296	-0.02%
2019/05/30	6	300.25	6	297.33	295.00	0	12,216	0.00%
2019/05/29	9	297.67	11	298.23	306.50	-2	12,179	-0.02%
2019/05/28	14	308.11	16	304.53	301.00	-2	12,141	-0.02%
2019/05/27	20	306.93	22	305.93	310.00	-2	12,116	-0.02%
2019/05/24	14	341.36	5	340.60	309.50	9	12,074	0.07%
2019/05/23	9	339.89	6	342.08	343.50	3	11,726	0.03%
2019/05/22	4	355.88	9	358.83	351.50	-5	11,635	-0.04%
2019/05/21	5	359.70	7	362.79	371.00	-2	11,701	-0.02%
2019/05/20	2	346.50	1	342.50	342.50	1	11,708	0.01%
2019/05/17	6	362.25	4	349.00	343.50	2	11,578	0.02%
2019/05/16	2	381.00	1	371.50	371.50	1	11,340	0.01%
2019/05/15	13	373.54	3	373.83	375.00	10	11,183	0.09%
2019/05/14	9	347.28	15	359.00	368.00	-6	11,043	-0.05%
2019/05/13	13	380.50	13	364.31	360.00	0	10,827	0.00%
2019/05/10	19	393.39	18	393.75	392.50	1	10,680	0.01%
2019/05/09	17	404.38	8	395.44	395.00	9	10,605	0.08%
2019/05/08	15	411.03	12	413.13	416.50	3	10,432	0.03%
2019/05/07	5	413.80	9	416.33	418.50	-4	10,340	-0.04%
2019/05/06	8	405.94	5	419.50	399.00	3	10,218	0.03%
2019/05/03	4	414.00	10	412.55	432.50	-6	10,071	-0.06%
2019/05/02	3	398.33	0	0.00	395.50	3	9,918	0.03%
2019/04/30	9	399.94	7	398.86	395.50	2	9,967	0.02%
2019/04/29	9	393.67	11	392.82	401.00	-2	10,102	-0.02%
2019/04/26	10	397.60	9	390.61	388.50	1	10,081	0.01%
2019/04/25	7	417.36	9	418.56	410.50	-2	9,987	-0.02%
2019/04/24	3	421.50	4	419.75	415.00	-1	9,953	-0.01%
2019/04/23	7	426.93	5	431.10	415.00	2	9,934	0.02%
2019/04/22	8	466.25	15	467.50	423.00	-7	9,873	-0.07%
2019/04/19	9	472.89	17	471.62	470.00	-8	9,900	-0.08%
2019/04/18	14	506.07	4	480.00	480.00	10	9,813	0.10%
2019/04/17	7	479.36	20	478.43	493.00	-13	9,625	-0.14%
2019/04/16	3	444.33	4	443.63	448.50	-1	9,360	-0.01%
2019/04/15	9	442.39	5	442.90	442.50	4	9,311	0.04%
2019/04/12	9	445.28	7	437.93	433.50	2	9,320	0.02%
2019/04/11	3	437.33	3	440.00	436.00	0	9,236	0.00%
2019/04/10	10	449.25	5	445.10	442.00	5	9,196	0.05%
2019/04/09	12	439.54	23.1	440.58	453.00	-11.1	9,104	-0.12%
2019/04/08	15	432.13	17	433.00	435.00	-2	9,014	-0.02%
2019/04/03	7	407.36	5	408.60	408.50	2	8,854	0.02%
2019/04/02	8	404.69	7	406.57	409.00	1	8,873	0.01%
2019/04/01	65	395.41	9	390.61	396.50	56	8,692	0.64%
2019/03/29	3	344.17	6	345.75	360.50	-3	8,477	-0.04%
2019/03/28	9	331.11	9	333.06	328.00	0	8,490	0.00%
2019/03/27	4	341.25	3	340.17	336.00	1	8,476	0.01%
2019/03/26	4	334.63	4	337.38	342.00	0	8,481	0.00%
2019/03/25	3	326.67	3	328.50	325.00	0	8,393	0.00%
2019/03/22	5	346.00	4	345.50	338.00	1	8,321	0.01%
2019/03/21	3	350.33	4	347.13	348.50	-1	8,258	-0.01%
2019/03/20	12	352.38	2	353.67	344.00	10	8,210	0.12%
2019/03/19	6	349.43	5	349.70	353.00	1	8,154	0.01%
2019/03/18	2.1	345.50	2	356.50	345.00	0.1	8,078	0.00%
2019/03/15	2	352.00	1	353.00	353.00	1	8,067	0.01%
2019/03/14	6	344.92	6	348.42	351.50	0	7,993	0.00%
2019/03/13	7	332.14	7	332.64	335.00	0	7,894	0.00%
2019/03/12	2	331.00	6	331.25	329.50	-4	7,842	-0.05%
2019/03/11	4	313.25	4	311.63	319.00	0	7,746	0.00%
2019/03/08	5	308.40	4	312.63	314.00	1	7,795	0.01%
2019/03/07	6	318.42	4	317.50	317.00	2	7,748	0.03%
2019/03/06	5	328.80	6	328.42	330.00	-1	7,777	-0.01%
2019/03/05	25	319.96	29	325.79	324.50	-4	7,768	-0.05%
2019/03/04	9	321.44	11	318.27	310.00	-2	7,597	-0.03%
2019/02/27	8	306.19	6	309.17	320.00	2	7,506	0.03%
2019/02/26	10	313.25	8.1	315.71	310.00	2	7,458	0.03%
2019/02/25	4	302.00	4	309.13	316.50	0	7,531	0.00%
2019/02/21	5	283.31	2	285.75	286.00	3	7,272	0.04%
2019/02/20	17	282.30	17	284.32	282.50	0	7,163	0.00%
2019/02/19	2	266.00	8	260.81	273.00	-6	6,942	-0.09%
2019/02/18	12	238.96	26	238.88	248.50	-14	6,742	-0.21%
2019/02/15	6	234.17	3	227.50	226.00	3	6,734	0.04%
2019/02/14	7	240.57	7	238.50	239.00	0	6,802	0.00%
2019/02/13	10	245.25	3	248.67	237.00	7	6,941	0.10%
2019/02/12	6	239.75	5	240.40	241.00	1	7,012	0.01%
2019/02/11	3	237.67	11	236.50	241.00	-8	7,180	-0.11%
2019/01/30	13	232.65	10	231.10	226.00	3	7,493	0.04%
2019/01/29	3	222.50	6	222.67	225.50	-3	7,628	-0.04%
2019/01/28	5	220.60	8	221.81	222.00	-3	7,698	-0.04%
2019/01/25	8	218.69	8	217.13	219.00	0	7,921	0.00%
2019/01/24	11	218.23	8	217.44	213.50	3	7,971	0.04%
2019/01/23	9	213.28	9	216.44	218.50	0	8,048	0.00%
2019/01/22	10	218.50	7	216.50	217.00	3	8,133	0.04%
2019/01/21	14	218.75	8	217.88	215.00	6	8,151	0.07%
2019/01/18	1	217.50	8	211.81	217.50	-7	8,066	-0.09%
2019/01/17	3	204.17	4	204.50	198.00	-1	8,045	-0.01%
2019/01/16	1	198.50	2	201.75	202.00	-1	8,166	-0.01%
2019/01/15	8	197.50	8	199.81	201.00	0	8,231	0.00%
2019/01/14	3	195.83	3	196.67	197.00	0	8,349	0.00%
2019/01/11	6	198.50	9	198.00	194.00	-3	8,486	-0.04%
2019/01/10	5	192.60	4	191.00	194.50	1	8,483	0.01%
2019/01/09	5	183.30	7	186.00	190.00	-2	8,462	-0.02%
2019/01/08	4	176.00	11	175.73	178.00	-7	8,422	-0.08%
2019/01/07	15	171.50	12	174.08	174.00	3	8,440	0.04%
2019/01/04	7	164.57	5	165.20	165.00	2	8,482	0.02%
2019/01/03	6	173.67	7	174.14	172.50	-1	8,447	-0.01%
2019/01/02	5	183.80	2	181.25	178.50	3	8,528	0.04%
2018/12/28	2	186.50	1	189.00	185.00	1	8,564	0.01%
2018/12/27	5	188.70	5	190.60	189.00	0	8,665	0.00%
2018/12/26	9	192.72	7	188.50	184.00	2	8,743	0.02%
2018/12/25	14	188.11	17	189.41	193.00	-3	8,815	-0.03%
2018/12/24	3	195.17	3	194.50	195.50	0	8,742	0.00%
2018/12/22	3	195.67	2	195.50	195.00	1	8,736	0.01%
2018/12/21	12	197.92	11	199.32	201.50	1	8,795	0.01%
2018/12/20	1	201.50	3	205.00	203.50	-2	8,721	-0.02%
2018/12/19	39	208.99	42	207.48	206.50	-3	8,732	-0.03%
2018/12/18	6	203.17	6	203.92	204.00	0	8,736	0.00%
2018/12/17	7	202.43	6	203.67	205.00	1	8,854	0.01%
2018/12/14	9	197.50	7	199.93	202.50	2	8,907	0.02%
2018/12/13	5	205.40	8	202.88	202.50	-3	8,922	-0.03%
2018/12/12	4	204.38	8	205.44	205.00	-4	8,982	-0.04%
2018/12/11	7	198.57	6	199.08	198.50	1	9,006	0.01%
2018/12/10	7	194.57	6	195.50	196.00	1	9,045	0.01%
2018/12/07	7	203.50	4	204.88	204.00	3	9,048	0.03%
2018/12/06	12	204.83	19	198.50	200.00	-7	9,049	-0.08%
2018/12/05	28	217.45	26	217.92	218.00	2	9,033	0.02%
2018/12/04	21	232.57	5	231.50	225.00	16	9,052	0.18%
2018/12/03	15	232.63	21	236.86	239.50	-6	8,971	-0.07%
2018/11/30	8	216.00	9	215.33	218.50	-1	8,906	-0.01%
2018/11/29	5	216.40	12	219.79	211.50	-7	8,816	-0.08%
2018/11/28	12	210.00	7	210.93	211.50	5	8,686	0.06%
2018/11/27	14	204.64	23	205.52	207.00	-9	8,602	-0.10%
2018/11/26	12	203.33	5	200.80	200.00	7	8,479	0.08%
2018/11/23	11	201.73	3	200.17	196.00	8	8,421	0.09%
2018/11/22	12	209.75	16	212.94	207.50	-4	8,323	-0.05%
2018/11/21	5	195.10	6	197.50	199.50	-1	8,129	-0.01%
2018/11/20	10	194.90	8	194.63	195.00	2	8,130	0.02%
2018/11/19	5	195.90	7	196.36	198.00	-2	8,108	-0.02%
2018/11/16	20	197.65	21	197.38	192.50	-1	8,102	-0.01%
2018/11/15	12	189.42	10	192.45	195.00	2	8,036	0.02%
2018/11/14	4	192.50	4	193.25	191.00	0	8,017	0.00%
2018/11/13	7	183.07	6	189.92	193.50	1	7,972	0.01%
2018/11/12	13	202.62	10	199.10	198.00	3	7,923	0.04%
2018/11/09	8	208.13	7	208.43	209.50	1	7,860	0.01%
2018/11/08	39	214.62	39	215.95	210.00	0	7,800	0.00%
2018/11/07	19	202.58	28	204.77	216.00	-9	7,692	-0.12%
2018/11/06	32	206.69	25	209.90	196.50	7	7,419	0.09%
2018/11/05	11	215.23	11	219.36	218.00	0	7,174	0.00%
2018/11/02	42	224.96	36	224.31	220.00	6	7,164	0.08%
2018/11/01	6	210.08	8	209.44	220.00	-2	6,992	-0.03%
2018/10/31	16	206.34	17	202.26	200.00	-1	6,914	-0.01%
2018/10/30	15	201.17	17	201.65	197.00	-2	6,872	-0.03%
2018/10/29	8	206.56	8	208.69	209.50	0	6,826	0.00%
2018/10/26	6	212.33	5	215.50	208.50	1	6,785	0.01%
2018/10/25	8	211.75	7	211.64	208.00	1	6,721	0.01%
2018/10/24	7	232.21	8	229.13	225.00	-1	6,621	-0.02%
2018/10/23	16	223.25	18	223.81	220.00	-2	6,546	-0.03%
2018/10/22	10	226.15	5	227.40	224.50	5	6,494	0.08%
2018/10/19	8	215.13	10	222.85	233.00	-2	6,403	-0.03%
2018/10/18	5	225.00	2	220.25	222.00	3	6,255	0.05%
2018/10/17	2	237.25	1	242.50	234.50	1	6,209	0.02%
2018/10/16	4	234.25	2	229.25	231.50	2	6,267	0.03%
2018/10/15	3	228.83	2	233.50	239.00	1	6,285	0.02%
2018/10/12	3	228.83	5	237.10	232.00	-2	6,295	-0.03%
2018/10/11	3	234.67	4	235.38	229.50	-1	6,254	-0.02%
2018/10/09	9	246.83	11	248.00	255.00	-2	6,277	-0.03%
2018/10/08	2	259.00	3	256.83	253.50	-1	6,215	-0.02%
2018/10/05	9	270.33	9	263.11	263.00	0	6,247	0.00%
2018/10/04	3	281.17	14	285.25	287.50	-11	6,207	-0.18%
2018/10/03	16	304.63	2	295.25	285.50	14	6,163	0.23%
2018/10/02	6	319.25	4	325.38	317.00	2	6,120	0.03%
2018/10/01	6	319.50	7	320.57	322.00	-1	6,130	-0.02%
2018/09/28	10	321.10	9	325.06	317.00	1	6,263	0.02%
2018/09/27	4	325.50	4	326.13	319.00	0	6,297	0.00%
2018/09/26	3	319.00	3	319.17	323.00	0	6,242	0.00%
2018/09/25	3	311.33	7	307.43	312.00	-4	6,229	-0.06%
2018/09/21	10	296.90	8	300.75	300.00	2	6,230	0.03%
2018/09/20	7	301.79	8	304.94	306.50	-1	6,185	-0.02%
2018/09/19	12	315.63	11	315.23	306.50	1	6,282	0.02%
2018/09/18	5	318.90	4	316.38	313.00	1	6,336	0.02%
2018/09/17	2	328.25	2	332.25	335.50	0	6,335	0.00%
2018/09/14	4	334.00	5	340.70	338.00	-1	6,328	-0.02%
2018/09/13	5	333.50	4	327.75	329.50	1	6,324	0.02%
2018/09/12	2	345.25	1	352.00	346.50	1	6,318	0.02%
2018/09/11	3	338.67	4	345.25	357.00	-1	6,439	-0.02%
2018/09/10	3	346.00	3	343.83	336.00	0	6,425	0.00%
2018/09/07	3	376.33	2	369.00	369.00	1	6,475	0.02%
2018/09/06	3	362.83	3	368.33	384.00	0	6,530	0.00%
2018/09/05	3	379.50	4	376.00	374.00	-1	6,611	-0.02%
2018/09/04	0	0.00	1	373.50	383.50	-1	6,736	-0.01%
2018/09/03	5	387.80	3	374.50	366.00	2	6,890	0.03%
2018/08/31	2	389.50	1	395.00	398.50	1	6,913	0.01%
2018/08/30	3	413.67	2	400.00	400.00	1	6,931	0.01%
2018/08/29	4	411.50	4	409.50	410.50	0	7,033	0.00%
2018/08/28	4	411.88	5	417.20	412.50	-1	7,129	-0.01%
2018/08/27	1	395.00	2	405.00	405.00	-1	7,237	-0.01%
2018/08/24	2	384.50	2	388.00	393.00	0	7,304	0.00%
2018/08/23	4	388.88	5	391.50	388.00	-1	7,422	-0.01%
2018/08/22	1	388.50	1	392.00	387.00	0	7,499	0.00%
2018/08/21	1	373.00	2	391.00	395.00	-1	7,592	-0.01%
2018/08/20	7	375.07	7	374.71	376.00	0	7,701	0.00%
2018/08/17	3	389.33	3	387.50	381.50	0	7,808	0.00%
2018/08/16	3	372.33	3	380.33	384.00	0	8,003	0.00%
2018/08/15	3	364.33	3	372.67	379.00	0	8,127	0.00%
2018/08/14	4	365.88	4	374.75	375.00	0	8,380	0.00%
2018/08/13	8	382.31	13	369.27	371.50	-5	8,466	-0.06%
2018/08/10	9	409.17	6	405.08	403.50	3	8,407	0.04%
2018/08/09	12	410.75	9	415.67	412.00	3	8,436	0.04%
2018/08/08	10	433.60	3	425.83	414.50	7	8,373	0.08%
2018/08/07	1	433.00	0	0.00	440.00	1	8,350	0.01%
2018/08/06	5	426.80	3	427.33	426.50	2	8,471	0.02%
2018/08/03	15	442.27	6	440.33	439.50	9	8,485	0.11%
2018/08/02	3	455.00	7	444.00	441.50	-4	8,454	-0.05%
2018/08/01	12	490.71	6	472.58	471.50	6	8,453	0.07%
2018/07/31	5	479.90	4	471.13	483.50	1	8,453	0.01%
2018/07/30	5	490.30	5	476.50	476.50	0	8,615	0.00%
2018/07/27	1	480.00	3	482.33	488.00	-2	8,694	-0.02%
2018/07/26	3	493.33	4	481.38	475.50	-1	8,716	-0.01%
2018/07/25	0	0.00	1	482.50	481.00	-1	8,765	-0.01%
2018/07/24	9	468.72	11	475.82	482.50	-2	8,867	-0.02%
2018/07/23	11	472.86	5	472.90	472.50	6	8,844	0.07%
2018/07/20	1	499.00	2	498.00	498.00	-1	8,845	-0.01%
2018/07/19	1	483.00	2	486.00	486.00	-1	8,780	-0.01%
2018/07/18	4	490.25	3	484.50	480.00	1	8,807	0.01%
2018/07/17	3	491.67	0	0.00	491.50	3	8,803	0.03%
2018/07/16	6	516.83	5	499.60	496.00	1	8,821	0.01%
2018/07/13	4	512.50	6	517.50	515.00	-2	8,829	-0.02%
2018/07/12	5	475.80	6	484.08	493.00	-1	8,948	-0.01%
2018/07/11	2	469.00	2	472.50	468.00	0	9,132	0.00%
2018/07/10	3	473.17	9	472.11	483.00	-6	9,265	-0.06%
2018/07/09	10	464.00	7	458.79	441.00	3	9,371	0.03%
2018/07/06	2	426.00	3	435.83	460.00	-1	9,430	-0.01%
2018/07/05	2	466.50	1	464.50	427.50	1	9,529	0.01%
2018/07/04	0	0.00	1	474.50	474.50	-1	9,617	-0.01%
2018/07/03	6	469.92	4	460.13	459.00	2	9,590	0.02%
2018/07/02	3	479.83	1	475.98	471.50	2	9,602	0.02%
2018/06/29	3	459.50	2	474.25	478.50	1	9,542	0.01%
2018/06/28	4	466.73	2	453.50	453.50	2	9,468	0.02%
2018/06/27	2	488.25	1	495.00	464.50	1	9,363	0.01%
2018/06/26	3	467.17	5	472.80	487.00	-2	9,445	-0.02%
2018/06/25	5	486.50	3	484.00	480.50	2	9,483	0.02%
2018/06/22	7	501.57	6	501.33	490.00	1	9,561	0.01%
2018/06/21	4	531.00	3	522.00	518.00	1	9,698	0.01%
2018/06/20	6	521.33	6	531.17	531.00	0	9,699	0.00%
2018/06/19	1	539.00	0	531.00	530.00	1	9,747	0.01%
2018/06/15	1	548.00	1	572.00	555.00	0	9,803	0.00%
2018/06/14	0	0.00	1	530.00	530.00	-1	9,680	-0.01%
2018/06/13	4	538.50	5	532.60	554.00	-1	9,603	-0.01%
2018/06/12	0	510.00	8	502.50	512.00	-8	9,598	-0.08%
2018/06/11	5	463.70	6	477.75	488.00	-1	9,538	-0.01%
2018/06/08	7	468.00	6	465.08	458.50	1	9,340	0.01%
2018/06/07	7	474.00	6	469.50	469.00	1	9,285	0.01%
2018/06/06	7	483.71	7	470.29	470.50	0	9,237	0.00%
2018/06/05	6	467.33	6	470.17	477.50	0	9,155	0.00%
2018/06/04	8	476.69	8	476.18	458.00	0	9,031	0.00%
2018/06/01	4	456.89	11	460.86	468.00	-7	8,903	-0.08%
2018/05/31	4	461.63	5	466.10	448.00	-1	8,808	-0.01%
2018/05/30	12	442.17	2	442.00	458.00	10	8,669	0.12%
2018/05/29	5	451.50	6	445.17	436.00	-1	8,553	-0.01%
2018/05/28	4	470.88	4	470.50	452.00	0	8,438	0.00%
2018/05/25	4	460.38	5	457.30	455.00	-1	8,313	-0.01%
2018/05/24	8	449.77	8	450.94	462.00	0	8,131	0.00%
2018/05/23	17	436.62	18	427.00	430.50	-1	7,872	-0.01%
2018/05/22	30	414.23	33	424.61	426.00	-3	7,649	-0.04%
2018/05/21	4	368.00	10	379.50	396.00	-6	7,341	-0.08%
2018/05/18	6	367.25	7	363.93	360.00	-1	7,160	-0.01%
2018/05/17	7	371.07	5	369.00	366.00	2	7,199	0.03%
2018/05/16	4	371.13	5	370.60	369.50	-1	7,201	-0.01%
2018/05/15	0	0.00	1	380.50	372.00	-1	7,211	-0.01%
2018/05/14	6	375.00	5	377.20	381.00	1	7,210	0.01%
2018/05/11	5	380.10	4	375.00	371.00	1	7,062	0.01%
2018/05/10	3	377.67	2	372.50	372.50	1	7,012	0.01%
2018/05/09	7	375.57	8	375.75	373.00	-1	7,094	-0.01%
2018/05/08	5	367.40	6	366.00	363.00	-1	6,987	-0.01%
2018/05/07	7	374.43	6	376.17	371.00	1	6,920	0.01%
2018/05/04	5	347.90	6	352.25	362.00	-1	6,744	-0.01%
2018/05/03	4	341.88	5	336.10	332.50	-1	6,614	-0.02%
2018/05/02	6	354.25	4	342.88	343.00	2	6,615	0.03%
2018/04/30	5	334.20	5	339.30	352.00	0	6,551	0.00%
2018/04/27	5	332.10	7	329.79	330.00	-2	6,451	-0.03%
2018/04/26	12	341.38	16	342.19	323.50	-4	6,430	-0.06%
2018/04/25	7	354.64	3	359.00	352.50	4	6,328	0.06%
2018/04/24	11	359.64	9	360.72	351.00	2	6,296	0.03%
2018/04/23	5	361.00	3	351.00	351.00	2	6,216	0.03%
2018/04/20	1	381.00	1	387.00	368.00	0	6,189	0.00%
2018/04/19	1	389.50	1	393.00	388.00	0	6,190	0.00%
2018/04/18	17	389.91	14	385.14	384.50	3	6,269	0.05%
2018/04/17	17	416.88	23	396.52	388.00	-6	6,043	-0.10%
2018/04/16	6	388.83	8	400.25	407.00	-2	5,798	-0.03%
2018/04/13	1	359.00	3	362.67	370.00	-2	5,742	-0.03%
2018/04/12	3	348.17	4	348.38	350.00	-1	5,665	-0.02%
2018/04/11	7	342.50	3	346.50	340.50	4	5,593	0.07%
2018/04/10	3	318.83	15	327.60	339.50	-12	5,379	-0.22%
2018/04/09	1	307.50	2	309.00	309.00	-1	5,261	-0.02%
2018/04/03	1	296.00	6	298.83	309.00	-5	5,425	-0.09%
2018/04/02	6	303.25	1	300.50	300.50	5	5,461	0.09%
2018/03/31	2	309.25	2	309.25	308.50	0	5,527	0.00%
2018/03/30	3	305.33	3	306.67	308.00	0	5,568	0.00%
2018/03/29	15	316.57	11	312.09	303.50	4	5,660	0.07%
2018/03/28	1	300.00	1	303.00	307.00	0	5,612	0.00%
2018/03/27	1	304.50	2	305.50	300.50	-1	5,526	-0.02%
2018/03/26	8	299.50	9	297.33	301.00	-1	5,436	-0.02%
2018/03/23	3	275.83	3	275.83	285.00	0	5,268	0.00%
2018/03/22	44	287.19	57	280.39	280.00	-13	5,330	-0.24%
2018/03/21	3	261.50	6	265.00	274.00	-3	5,272	-0.06%
2018/03/19	2	258.50	0	0.00	257.50	2	5,274	0.04%
2018/03/16	13	268.00	14	263.14	260.50	-1	5,304	-0.02%
2018/03/15	1	260.50	9	258.22	260.50	-8	5,203	-0.15%
2018/03/14	1	233.00	0	0.00	237.00	1	5,197	0.02%
2018/03/13	0	0.00	3	236.33	236.00	-3	5,386	-0.06%
2018/03/12	12	230.71	1	229.50	229.50	11	5,504	0.20%
2018/03/09	1	230.00	2	235.25	230.00	-1	5,698	-0.02%
2018/03/08	1	223.50	1	228.00	226.50	0	5,782	0.00%
2018/03/07	1	223.00	0	0.00	223.00	1	5,948	0.02%
2018/03/06	5	233.60	1	231.00	231.00	4	6,161	0.06%
2018/03/05	4	240.75	4	231.00	231.00	0	6,269	0.00%
2018/03/01	2	241.00	1	243.50	243.50	1	6,400	0.02%
2018/02/27	6	246.75	6	250.25	244.00	0	6,529	0.00%
2018/02/26	2	245.50	2	240.73	239.00	0	6,533	0.00%
2018/02/23	1	246.00	2	248.50	242.00	-1	6,767	-0.01%
2018/02/22	1	235.61	0	0.00	241.00	1	6,997	0.01%
2018/02/21	4	237.25	6	242.25	238.50	-2	7,089	-0.03%
2018/02/12	1	237.00	3	228.00	228.00	-2	7,100	-0.03%
2018/02/09	1	231.00	1	220.50	231.00	0	7,217	0.00%
2018/02/08	3	246.50	3	237.00	236.50	0	7,170	0.00%
2018/02/07	4	253.63	1	264.50	250.50	3	7,239	0.04%
2018/02/06	12	257.08	1	247.50	247.50	11	7,300	0.15%
2018/02/05	5	273.90	1	275.10	275.00	4	7,278	0.05%
2018/02/02	1	285.01	2	291.25	284.50	-1	7,362	-0.01%
2018/02/01	5	289.70	13	290.50	290.00	-8	7,417	-0.11%
2018/01/31	3	277.50	2	278.50	279.50	1	7,463	0.01%
2018/01/30	1	278.00	0	0.00	276.00	1	7,506	0.01%
2018/01/29	3	280.00	3	280.67	279.00	0	7,566	0.00%
2018/01/26	6	278.92	2	274.00	274.00	4	7,700	0.05%
2018/01/25	6	284.50	2	283.00	277.00	4	7,813	0.05%
2018/01/24	1	275.00	1	283.00	283.00	0	7,961	0.00%
2018/01/23	1	287.00	1	276.00	276.00	0	8,115	0.00%
2018/01/19	1	287.00	1	285.50	282.00	0	8,376	0.00%
2018/01/15	3	300.00	4	288.88	284.00	-1	8,859	-0.01%
2018/01/12	1	290.50	3	297.83	294.00	-2	8,879	-0.02%
2018/01/11	3	280.67	1	279.00	281.00	2	8,829	0.02%
2018/01/10	0	0.00	1	284.00	280.00	-1	9,134	-0.01%
2018/01/09	2	293.75	2	288.25	284.00	0	9,232	0.00%
2018/01/08	2	274.75	3	276.83	285.00	-1	9,126	-0.01%
2018/01/05	2	277.75	4	275.38	274.50	-2	9,065	-0.02%
2018/01/04	4	278.38	4	278.63	280.50	0	9,107	0.00%
2018/01/03	1	278.00	9	280.56	275.50	-8	9,168	-0.09%
2018/01/02	8	266.56	2	270.00	280.00	6	9,165	0.07%