玉晶光 (3406)-華南永昌-古亭券商分點個股進出

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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	2	435.50	2	440.25	439.50	0	1,546	0.00%
2024/11/20	1	448.00	2	443.25	437.00	-1	1,552	-0.06%
2024/11/19	1	445.50	1	448.00	448.50	0	1,547	0.00%
2024/11/18	2	449.00	1	452.00	445.00	1	1,564	0.06%
2024/11/15	0	0.00	2	453.50	453.00	-2	1,568	-0.13%
2024/11/14	2	445.75	0	0.00	441.00	2	1,564	0.13%
2024/11/13	1	458.50	2	457.50	448.00	-1	1,582	-0.06%
2024/11/12	2	440.50	1	438.50	438.50	1	1,615	0.06%
2024/11/11	1	444.50	1	448.50	446.50	0	1,647	0.00%
2024/11/08	3	449.50	2	447.75	445.00	1	1,660	0.06%
2024/11/07	3	459.17	0	0.00	458.00	3	1,674	0.18%
2024/11/06	1	444.50	1	452.00	460.00	0	1,704	0.00%
2024/11/05	1	446.00	1	443.50	443.00	0	1,714	0.00%
2024/11/04	1	445.50	1	447.50	448.00	0	1,734	0.00%
2024/11/01	1	445.50	1	445.00	445.50	0	1,767	0.00%
2024/10/30	2	449.25	2	447.25	448.50	0	1,764	0.00%
2024/10/29	1	452.50	1	445.50	445.00	0	1,765	0.00%
2024/10/25	0	457.00	0.2	461.00	459.00	-0.2	1,805	-0.01%
2024/10/24	0.1	463.00	0	0.00	456.00	0.1	1,815	0.01%
2024/10/23	1	468.50	1	473.87	467.50	0	1,833	0.00%
2024/10/22	0.1	469.50	0	0.00	466.50	0.1	1,834	0.01%
2024/10/18	2.2	468.36	1	467.50	462.00	1.2	1,850	0.06%
2024/10/17	1	474.50	1	477.00	475.50	0	1,836	0.00%
2024/10/15	1	479.00	0	0.00	475.00	1	1,880	0.05%
2024/10/14	1	470.00	6	472.17	475.50	-5	1,905	-0.26%
2024/10/11	4	471.00	25	473.32	471.00	-21	1,946	-1.08%
2024/10/09	28	471.29	26	476.71	468.00	2	1,991	0.10%
2024/10/08	14.5	478.72	1	481.50	481.00	13.5	1,988	0.68%
2024/10/07	13	488.00	19	490.42	490.00	-6	2,001	-0.30%
2024/10/04	18	483.61	15	489.20	480.50	3	2,025	0.15%
2024/10/01	16	484.59	25	491.34	485.00	-9	2,089	-0.43%
2024/09/30	26	485.67	26	489.10	486.00	0	2,178	0.00%
2024/09/27	25	495.42	0	0.00	493.50	25	2,191	1.14%
2024/09/26	6	489.67	6	499.17	497.00	0	2,180	0.00%
2024/09/25	1	484.50	2	487.50	488.50	-1	2,156	-0.05%
2024/09/23	2	480.25	3	478.67	478.00	-1	2,172	-0.05%
2024/09/20	2	489.75	0	0.00	484.50	2	2,207	0.09%
2024/09/18	2	479.75	2	467.50	467.00	0	2,292	0.00%
2024/09/13	1	492.50	2	496.50	491.50	-1	2,313	-0.04%
2024/09/12	2	486.75	2	485.50	486.50	0	2,355	0.00%
2024/09/11	2	484.00	0	0.00	480.00	2	2,386	0.08%
2024/09/10	2	502.50	1	476.50	477.00	1	2,451	0.04%
2024/09/09	0	498.00	2	496.75	495.50	-2	2,486	-0.08%
2024/09/06	4	524.25	2	518.00	516.00	2	2,515	0.08%
2024/09/05	2	529.50	1	531.00	535.00	1	2,608	0.04%
2024/09/04	1	525.00	1	542.00	525.00	0	2,619	0.00%
2024/09/02	3	565.33	2	571.50	558.00	1	2,676	0.04%
2024/08/30	2	572.50	2.1	568.02	565.00	-0.1	2,701	0.00%
2024/08/29	1	564.00	3	553.98	578.00	-2	2,662	-0.08%
2024/08/28	1	525.00	0	0.00	528.00	1	2,586	0.04%
2024/08/27	0	0.00	1	528.00	532.00	-1	2,616	-0.04%
2024/08/23	0	524.00	0	0.00	528.00	0	2,687	0.00%
2024/08/22	0.3	529.00	0	0.00	529.00	0.3	2,705	0.01%
2024/08/21	0.3	528.00	0	0.00	530.00	0.3	2,711	0.01%
2024/08/20	1	542.00	3	536.33	531.00	-2	2,713	-0.07%
2024/08/19	1	526.00	1	530.00	524.00	0	2,743	0.00%
2024/08/16	2	519.50	3	521.33	519.00	-1	2,766	-0.04%
2024/08/14	6	528.67	1	516.00	517.00	5	2,839	0.18%
2024/08/13	1	510.00	3	519.00	532.00	-2	2,812	-0.07%
2024/08/09	4	510.75	2	506.50	497.00	2	2,932	0.07%
2024/08/08	2	500.00	2	504.50	501.00	0	2,954	0.00%
2024/08/07	1	460.00	1	470.50	498.00	0	2,921	0.00%
2024/08/06	3	453.67	4	441.00	453.00	-1	2,896	-0.03%
2024/08/05	1.1	464.90	0	0.00	453.00	1.1	2,879	0.04%
2024/07/31	1	533.00	0	0.00	524.00	1	2,850	0.04%
2024/07/30	1	506.00	1	509.00	527.00	0	2,882	0.00%
2024/07/29	2	524.00	2	512.50	512.00	0	2,845	0.00%
2024/07/26	1	520.00	0	0.00	521.00	1	2,835	0.04%
2024/07/23	1	577.00	1	571.00	574.00	0	2,810	0.00%
2024/07/22	1	568.00	1	570.00	572.00	0	2,812	0.00%
2024/07/19	1	592.00	1	596.00	582.00	0	2,797	0.00%
2024/07/18	3	586.67	3.3	591.39	590.00	-0.3	2,789	-0.01%
2024/07/17	1	604.00	1	606.00	605.00	0	2,766	0.00%
2024/07/16	1	614.00	1	613.00	612.00	0	2,735	0.00%
2024/07/12	1.1	610.00	1	616.00	613.00	0.1	2,708	0.00%
2024/07/11	1.1	616.18	0	0.00	600.00	1.1	2,674	0.04%
2024/07/10	1	613.00	1	617.00	625.00	0	2,638	0.00%
2024/07/09	1	618.00	1	610.00	614.00	0	2,623	0.00%
2024/07/08	2	613.00	1	615.00	615.00	1	2,620	0.04%
2024/07/05	2	604.51	2	603.00	611.00	0	2,592	0.00%
2024/07/04	1	624.00	5	640.80	632.00	-4	2,525	-0.16%
2024/07/03	1	674.00	0	0.00	662.00	1	2,466	0.04%
2024/06/26	2	675.00	0	0.00	668.00	2	2,493	0.08%
2024/06/25	0.2	643.33	1	672.00	675.00	-0.9	2,485	-0.03%
2024/06/24	0	0.00	0.1	656.00	650.00	-0.1	2,487	0.00%
2024/06/20	0	0.00	0.1	636.00	637.00	-0.1	2,604	0.00%
2024/06/18	10	630.00	10	626.00	630.00	0	2,680	0.00%
2024/06/17	1	648.00	2	630.00	628.00	-1	2,777	-0.04%
2024/06/14	2	626.00	2	630.00	630.00	0	2,729	0.00%
2024/06/12	0	0.00	1	592.00	591.00	-1	2,641	-0.04%
2024/06/11	0	0.00	2	548.00	545.00	-2	2,592	-0.08%
2024/06/07	0	0.00	1	557.00	553.00	-1	2,574	-0.04%
2024/06/05	2	553.00	1	541.00	551.00	1	2,502	0.04%
2024/06/04	1	535.00	2	546.00	535.00	-1	2,473	-0.04%
2024/06/03	0	0.00	1.2	534.50	532.00	-1.2	2,468	-0.05%
2024/05/31	3.2	545.95	1	541.00	530.00	2.2	2,462	0.09%
2024/05/30	1	533.00	2	533.00	538.00	-1	2,442	-0.04%
2024/05/29	4	528.75	4.1	531.95	535.00	-0.1	2,419	0.00%
2024/05/28	2.1	509.24	0.1	515.00	513.00	2	2,383	0.08%
2024/05/27	1	530.00	0	0.00	517.00	1	2,373	0.04%
2024/05/24	0.2	525.33	0	0.00	526.00	0.2	2,387	0.01%
2024/05/23	1.2	523.00	1	535.00	533.00	0.2	2,436	0.01%
2024/05/17	0	0.00	2	522.00	530.00	-2	2,314	-0.09%
2024/05/16	1	516.00	1	512.00	524.00	0	2,330	0.00%
2024/05/15	11	513.55	11	524.36	513.00	0	2,304	0.00%
2024/05/09	1	458.00	1	453.50	451.50	0	2,189	0.00%
2024/05/07	1	461.50	1	453.50	453.00	0	2,178	0.00%
2024/05/03	0	0.00	1	458.00	460.00	-1	2,173	-0.05%
2024/05/02	0	0.00	1	440.00	437.50	-1	2,155	-0.05%
2024/04/29	3	433.33	1	434.50	435.00	2	2,240	0.09%
2024/04/24	1	426.50	1	430.50	433.50	0	2,248	0.00%
2024/04/22	1	423.50	1	417.00	415.00	0	2,293	0.00%
2024/04/17	1	447.50	1	450.50	447.50	0	2,302	0.00%
2024/04/16	1	448.00	2	441.25	442.00	-1	2,295	-0.04%
2024/04/15	3	462.67	1	460.00	458.50	2	2,307	0.09%
2024/04/10	1	482.00	1	484.50	479.00	0	2,341	0.00%
2024/04/09	2	483.00	2	479.00	477.00	0	2,356	0.00%
2024/04/03	0	0.00	1	488.00	474.00	-1	2,345	-0.04%
2024/03/29	0	0.00	1	512.00	496.00	-1	2,294	-0.04%
2024/03/27	0	0.00	0.1	503.00	505.00	-0.1	2,234	0.00%
2024/03/26	2	520.50	3	515.00	499.00	-1	2,166	-0.05%
2024/03/21	0	0.00	1	474.00	476.00	-1	1,981	-0.05%
2024/03/20	0	0.00	3	445.50	462.50	-3	1,906	-0.16%
2024/03/19	2	419.75	2	419.75	423.00	0	1,900	0.00%
2024/03/18	1	421.00	1	424.00	428.00	0	1,948	0.00%
2024/03/14	0	0.00	2	417.25	418.50	-2	1,927	-0.10%
2024/03/12	2	406.00	2	408.00	408.50	0	1,846	0.00%
2024/03/08	1	405.00	0	0.00	400.00	1	1,856	0.05%
2024/03/07	1	405.00	0	0.00	401.50	1	1,835	0.05%
2024/03/05	1	411.00	0	0.00	412.00	1	1,847	0.05%
2024/03/04	1	424.00	0	0.00	420.50	1	1,858	0.05%
2024/02/27	0	0.00	1	422.00	427.00	-1	1,906	-0.05%
2024/02/26	0	0.00	4	424.87	429.00	-4	1,939	-0.21%
2024/02/23	1	411.50	1	410.50	409.50	0	1,926	0.00%
2024/02/22	0	0.00	0	416.50	415.00	0	1,962	0.00%
2024/02/21	1	413.00	1	411.00	411.50	0	1,991	0.00%
2024/02/20	1	420.50	2	419.00	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	2	419.00	420.00	-2	1,947	-0.10%
2024/02/16	5	411.50	5	407.00	409.00	0	1,924	0.00%
2024/02/15	1	396.00	1	398.53	407.00	0	1,964	0.00%
2024/02/05	1	394.50	1	392.50	392.50	0	1,947	0.00%
2024/02/01	0	398.50	0	0.00	395.00	0	1,941	0.00%
2024/01/29	0	0.00	0	403.50	401.00	0	1,988	0.00%
2024/01/26	1	402.51	0	0.00	402.50	1	1,995	0.05%
2024/01/25	1	406.50	0	0.00	402.00	1	2,006	0.05%
2024/01/23	0	421.00	3	422.17	423.00	-3	1,957	-0.15%
2024/01/22	2	408.75	3	410.50	414.00	-1	1,903	-0.05%
2024/01/18	1	401.50	1	402.01	402.50	0	1,875	0.00%
2024/01/17	0	0.00	0	403.50	398.50	0	1,874	0.00%
2024/01/16	0	391.50	0	0.00	401.00	0	1,845	0.00%
2024/01/15	2	396.25	2	394.00	394.00	0	1,820	0.00%
2024/01/12	2	399.25	0	0.00	397.00	2	1,819	0.11%
2024/01/09	1	390.03	0	0.00	390.00	1	1,817	0.06%
2024/01/05	2	408.73	0	0.00	401.50	2	1,794	0.11%
2024/01/03	0	0.00	1	419.50	421.50	-1	1,778	-0.06%
2023/12/20	2	410.50	0	0.00	409.50	2	1,745	0.11%
2023/12/15	0	0.00	1	426.50	428.00	-1	1,753	-0.06%
2023/12/14	7	431.64	12	430.33	428.00	-5	1,762	-0.28%
2023/12/13	1	405.00	0	0.00	415.00	1	1,682	0.06%
2023/12/12	0	0.00	1	407.00	403.00	-1	1,617	-0.06%
2023/12/01	1	396.50	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1	403.50	1	401.00	400.00	0	1,664	0.00%
2023/11/28	0	0.00	0	400.00	403.00	0	1,630	0.00%
2023/11/27	1	410.50	1.3	406.69	401.50	-0.3	1,604	-0.02%
2023/11/24	0	402.50	0	402.00	401.50	0	1,579	0.00%
2023/11/20	1	391.50	1.4	391.50	396.50	-0.4	1,436	-0.03%
2023/11/17	0.1	385.00	0	0.00	387.50	0.1	1,404	0.01%
2023/11/16	1	385.50	0	0.00	383.50	1	1,399	0.07%
2023/11/14	3.1	383.81	1	382.50	383.50	2.1	1,388	0.15%
2023/11/08	1	377.56	1	379.50	384.00	0	1,376	0.00%
2023/11/06	0.2	390.25	0	0.00	390.50	0.2	1,338	0.01%
2023/11/02	1	389.00	1.1	389.95	391.00	-0.1	1,371	-0.01%
2023/11/01	0.1	384.50	0	0.00	385.50	0.1	1,382	0.01%
2023/10/31	5	386.00	5	384.10	380.50	0	1,423	0.00%
2023/10/25	1	387.50	1	386.50	386.00	0	1,493	0.00%
2023/10/24	2	381.75	1	382.00	383.00	1	1,503	0.07%
2023/10/23	1	382.00	1	381.00	380.00	0	1,517	0.00%
2023/10/20	0	380.00	0	0.00	383.50	0	1,526	0.00%
2023/10/18	1	379.50	1	377.50	375.50	0	1,546	0.00%
2023/10/16	1	382.00	1	383.00	383.50	0	1,571	0.00%
2023/10/13	1	392.50	1	395.50	389.00	0	1,579	0.00%
2023/10/12	1	388.50	1	391.00	395.00	0	1,585	0.00%
2023/10/11	1	385.00	1	385.50	385.50	0	1,611	0.00%
2023/10/06	1	389.50	0	0.00	386.00	1	1,618	0.06%
2023/10/05	1	381.00	2	383.50	385.00	-1	1,644	-0.06%
2023/10/04	1	368.50	2	375.25	376.00	-1	1,682	-0.06%
2023/10/02	1	374.50	0	0.00	374.00	1	1,869	0.05%
2023/09/27	1	371.00	1	369.50	369.50	0	2,004	0.00%
2023/09/26	1	381.00	1	377.50	375.00	0	2,019	0.00%
2023/09/25	1	373.00	1	380.50	382.00	0	2,033	0.00%
2023/09/22	1	366.00	1	369.50	374.00	0	2,017	0.00%
2023/09/21	1	374.50	1	367.50	367.50	0	2,002	0.00%
2023/09/20	1	384.50	0	0.00	379.50	1	1,975	0.05%
2023/09/19	2	395.00	3	391.87	386.50	-1	1,967	-0.05%
2023/09/18	2	402.00	1	404.50	394.50	1	1,956	0.05%
2023/09/14	1	389.00	2	388.00	391.50	-1	1,901	-0.05%
2023/09/11	1	388.50	1	386.00	383.50	0	1,911	0.00%
2023/09/08	1	400.00	0	0.00	390.00	1	1,919	0.05%
2023/09/06	0	0.00	1	401.50	399.50	-1	1,905	-0.05%
2023/09/05	1	396.50	0	0.00	397.00	1	1,946	0.05%
2023/09/04	0	0.00	1	388.00	390.50	-1	1,942	-0.05%
2023/09/01	1	385.00	1	383.00	383.50	0	1,961	0.00%
2023/08/30	1	390.50	0	0.00	383.00	1	2,230	0.04%
2023/08/29	3	386.33	1	385.50	386.00	2	2,247	0.09%
2023/08/28	0	0.00	1	376.00	377.50	-1	2,288	-0.04%
2023/08/21	2	375.75	2	374.25	376.00	0	2,435	0.00%
2023/08/18	1	372.50	1	375.50	371.00	0	2,436	0.00%
2023/08/16	0	366.00	0	0.00	360.00	0	2,419	0.00%
2023/08/15	1	369.00	1	365.00	363.50	0	2,455	0.00%
2023/08/14	2	373.00	1	371.50	365.50	1	2,485	0.04%
2023/08/09	1	395.00	1.1	393.98	395.50	-0.1	2,530	0.00%
2023/08/08	2	393.25	2	388.75	389.00	0	2,519	0.00%
2023/08/07	1	385.50	1	384.00	383.00	0	2,489	0.00%
2023/08/02	1	408.50	1	404.50	406.50	0	2,430	0.00%
2023/08/01	1	402.00	1	397.50	402.00	0	2,387	0.00%
2023/07/31	1	394.00	2	396.50	392.50	-1	2,352	-0.04%
2023/07/28	1	391.50	0	0.00	391.50	1	2,347	0.04%
2023/07/27	3	389.67	3	391.00	390.50	0	2,354	0.00%
2023/07/26	0	395.50	0	0.00	395.00	0	2,348	0.00%
2023/07/25	0	0.00	1	396.50	395.50	-1	2,339	-0.04%
2023/07/24	2	393.76	1	396.50	392.50	1	2,342	0.04%
2023/07/21	1	388.00	1	390.00	391.50	0	2,337	0.00%
2023/07/20	1	398.00	1	397.00	397.00	0	2,339	0.00%
2023/07/19	3	403.67	2	403.00	403.00	1	2,321	0.04%
2023/07/18	2	400.00	3	398.50	397.00	-1	2,320	-0.04%
2023/07/17	1	405.00	1	403.50	401.50	0	2,313	0.00%
2023/07/14	2	402.76	1	405.50	403.00	1	2,300	0.04%
2023/07/13	0	0.00	1	420.50	414.00	-1	2,248	-0.04%
2023/07/12	4	419.50	5	421.80	417.50	-1	2,242	-0.04%
2023/07/10	8	423.31	6	420.50	420.50	2	2,188	0.09%
2023/07/07	2	413.75	2	414.75	415.00	0	2,097	0.00%
2023/07/06	4	418.25	5	417.20	406.50	-1	2,017	-0.05%
2023/07/05	2	406.00	2	407.00	403.00	0	1,904	0.00%
2023/06/29	1	398.00	1	397.00	397.00	0	1,897	0.00%
2023/06/26	1	391.50	1	395.50	399.50	0	1,925	0.00%
2023/06/21	1	390.01	0	0.00	389.50	1	1,964	0.05%
2023/06/19	0	397.50	0	0.00	398.50	0	1,988	0.00%
2023/06/16	1	398.50	2	397.75	397.50	-1	1,993	-0.05%
2023/06/14	1	400.00	1	401.50	401.00	0	1,967	0.00%
2023/06/13	1	401.00	0	0.00	397.00	1	1,969	0.05%
2023/06/12	1	399.50	2	399.25	398.50	-1	1,987	-0.05%
2023/06/09	1	397.00	3	397.50	399.00	-2	1,979	-0.10%
2023/06/08	2	389.50	1	388.00	387.50	1	1,948	0.05%
2023/06/07	4	391.25	3	391.17	389.50	1	1,958	0.05%
2023/06/06	4	396.00	1	395.00	388.00	3	1,946	0.15%
2023/06/05	3	415.67	4.1	415.60	421.50	-1.1	1,844	-0.06%
2023/06/02	3	403.17	0	0.00	400.50	3	1,810	0.17%
2023/06/01	3	413.33	4	412.49	406.00	-1	1,913	-0.05%
2023/05/31	1	411.00	1	407.50	408.00	0	1,902	0.00%
2023/05/30	0.2	408.50	5.1	408.57	408.50	-4.9	1,888	-0.26%
2023/05/29	2	396.00	3	400.17	400.00	-1	1,833	-0.05%
2023/05/26	2	393.25	2	390.25	389.00	0	1,804	0.00%
2023/05/25	1	395.50	0	0.00	396.00	1	1,827	0.05%
2023/05/24	1	393.50	1	396.00	393.50	0	1,845	0.00%
2023/05/23	1	390.00	1	393.00	393.50	0	1,897	0.00%
2023/05/22	1	386.50	1	388.50	390.00	0	1,895	0.00%
2023/05/19	1	394.50	3.2	395.54	390.00	-2.2	1,890	-0.12%
2023/05/18	1	399.50	1	401.50	399.50	0	1,861	0.00%
2023/05/17	4	395.88	3	395.83	393.50	1	1,872	0.05%
2023/05/16	6	396.08	2	396.25	394.00	4	1,903	0.21%
2023/05/15	1	379.00	1	382.50	384.50	0	1,848	0.00%
2023/05/10	1	377.00	1	378.00	378.00	0	1,878	0.00%
2023/05/08	2	385.50	3	383.67	383.00	-1	1,887	-0.05%
2023/05/04	1	379.50	0	0.00	378.00	1	1,919	0.05%
2023/05/03	1	380.50	2	379.25	379.50	-1	1,944	-0.05%
2023/05/02	2	378.75	2	378.25	378.00	0	1,956	0.00%
2023/04/28	0	0.00	1	370.00	370.50	-1	1,973	-0.05%
2023/04/26	0	0.00	1	357.00	361.50	-1	1,996	-0.05%
2023/04/25	0	360.00	1	369.00	356.00	-1	2,046	-0.05%
2023/04/21	2	379.47	2	374.25	371.00	0	2,062	0.00%
2023/04/20	1	386.97	1	382.50	382.00	0	2,080	0.00%
2023/04/19	1	392.43	1	388.00	387.50	0	2,118	0.00%
2023/04/18	0	0.00	1	394.00	390.00	-1	2,174	-0.05%
2023/04/14	3	390.16	2	389.50	389.00	1	2,211	0.05%
2023/04/12	2.1	389.71	2	390.50	392.50	0.1	2,204	0.00%
2023/04/11	0	0.00	0.1	386.50	383.00	-0.1	2,215	0.00%
2023/04/10	1	382.00	1	382.00	381.50	0	2,251	0.00%
2023/04/07	1	388.00	1	382.00	381.50	0	2,253	0.00%
2023/04/06	1	379.00	1	382.50	386.00	0	2,246	0.00%
2023/03/31	2	388.25	2	386.00	385.50	0	2,234	0.00%
2023/03/30	1	392.50	2	391.25	394.00	-1	2,210	-0.05%
2023/03/28	2	388.00	1	384.00	385.00	1	2,255	0.04%
2023/03/27	6	391.33	2	389.25	388.00	4	2,311	0.17%
2023/03/24	7.2	402.48	4	398.50	395.00	3.2	2,310	0.14%
2023/03/23	0	0.00	1	402.00	403.00	-1	2,254	-0.04%
2023/03/21	1	396.00	2.1	398.19	395.50	-1.1	2,256	-0.05%
2023/03/17	2	388.25	3	390.67	393.00	-1	2,298	-0.04%
2023/03/16	1	392.00	1	383.50	383.00	0	2,315	0.00%
2023/03/15	1	389.50	1	393.50	392.00	0	2,336	0.00%
2023/03/14	1	388.00	1	387.00	387.50	0	2,326	0.00%
2023/03/13	3	383.83	1	384.50	387.50	2	2,341	0.09%
2023/03/10	1	393.00	0	0.00	389.00	1	2,342	0.04%
2023/03/09	2	405.00	2	402.00	400.50	0	2,365	0.00%
2023/03/08	3	408.17	3	406.33	403.50	0	2,406	0.00%
2023/03/07	3	423.83	6	424.42	416.00	-3	2,376	-0.13%
2023/03/06	5	419.90	1.1	422.88	420.50	4	2,325	0.17%
2023/03/03	3	404.50	10	403.80	402.50	-7	2,236	-0.31%
2023/03/02	2	398.00	3	396.50	399.50	-1	2,249	-0.04%
2023/03/01	1	387.50	0	0.00	394.50	1	2,397	0.04%
2023/02/24	2	393.75	2	390.25	389.00	0	2,430	0.00%
2023/02/23	3	396.83	3	396.00	393.00	0	2,465	0.00%
2023/02/22	1.1	387.05	1	391.00	391.00	0.1	2,505	0.00%
2023/02/21	8.1	396.73	2	397.00	394.50	6.1	2,647	0.23%
2023/02/20	1.1	388.02	1	390.00	389.00	0.1	2,677	0.00%
2023/02/17	0.1	389.50	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	1	393.50	1	391.50	391.50	0	2,863	0.00%
2023/02/15	2	390.50	2	388.50	392.00	0	2,959	0.00%
2023/02/14	2	382.25	5	380.10	388.00	-3	2,976	-0.10%
2023/02/13	3	370.33	18	370.03	370.50	-15	2,951	-0.51%
2023/02/10	19	375.13	2	378.50	372.50	17	3,003	0.57%
2023/02/09	1	377.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	0	384.00	5	383.90	381.00	-5	3,101	-0.16%
2023/02/07	2	375.75	1	378.00	377.00	1	3,120	0.03%
2023/02/06	1	371.00	1	373.50	373.50	0	3,149	0.00%
2023/02/03	1	379.50	0	0.00	378.00	1	3,189	0.03%
2023/02/02	3	379.33	0	0.00	380.00	3	3,248	0.09%
2023/02/01	1	366.50	1	370.50	374.00	0	3,330	0.00%
2023/01/31	1	361.00	1	365.00	365.50	0	3,341	0.00%
2023/01/30	1	355.50	1	359.50	360.00	0	3,372	0.00%
2023/01/17	1	345.50	1	346.00	345.00	0	3,373	0.00%
2023/01/16	1	343.00	1	349.00	348.50	0	3,383	0.00%
2023/01/13	3	339.33	2	337.00	342.50	1	3,417	0.03%
2023/01/11	0	0.00	1	355.00	354.50	-1	3,453	-0.03%
2023/01/10	1	357.00	1	353.00	352.50	0	3,495	0.00%
2023/01/09	2	353.25	2	357.00	360.50	0	3,543	0.00%
2023/01/06	2	345.50	2	349.50	350.50	0	3,579	0.00%
2023/01/05	3	366.67	3	362.83	364.50	0	3,575	0.00%
2023/01/04	5	356.60	5	357.50	360.00	0	3,612	0.00%
2023/01/03	1	337.50	3	346.00	349.00	-2	3,617	-0.06%
2022/12/30	5	343.20	3	336.17	335.50	2	3,666	0.05%
2022/12/29	2	341.50	1	343.50	343.50	1	3,710	0.03%
2022/12/28	4	350.63	1	348.00	346.00	3	3,750	0.08%
2022/12/27	1	371.50	1	369.50	368.50	0	3,772	0.00%
2022/12/26	2	363.25	2	364.50	363.50	0	3,826	0.00%
2022/12/23	1	361.00	0	0.00	364.00	1	3,959	0.03%
2022/12/22	3	371.33	3	367.17	366.50	0	4,089	0.00%
2022/12/21	3	365.67	1	362.50	366.00	2	4,201	0.05%
2022/12/20	1	371.50	1	371.00	367.00	0	4,226	0.00%
2022/12/19	3	359.33	3	363.50	376.00	0	4,268	0.00%
2022/12/16	2	373.25	1	378.00	372.00	1	4,244	0.02%
2022/12/15	3	384.33	2	384.25	384.50	1	4,252	0.02%
2022/12/14	1	376.50	3.2	380.78	383.50	-2.2	4,272	-0.05%
2022/12/13	1	375.00	2	377.25	371.50	-1	4,263	-0.02%
2022/12/12	0	0.00	1	370.50	374.00	-1	4,279	-0.02%
2022/12/09	4	376.13	2	367.50	366.50	2	4,289	0.05%
2022/12/08	1	378.50	0	0.00	375.00	1	4,302	0.02%
2022/12/07	2	387.50	1	391.00	383.00	1	4,320	0.02%
2022/12/05	1	408.00	1	404.00	402.00	0	4,359	0.00%
2022/12/01	4	400.88	3	402.17	400.50	1	4,611	0.02%
2022/11/30	3	396.50	6	397.92	393.50	-3	4,754	-0.06%
2022/11/29	3	392.33	0	392.00	394.50	3	4,806	0.06%
2022/11/28	4	391.63	4	395.38	395.50	0	4,914	0.00%
2022/11/25	0	392.00	4	395.00	391.50	-4	5,037	-0.08%
2022/11/24	3	401.17	4	402.25	400.50	-1	5,143	-0.02%
2022/11/23	5	405.90	9	408.60	398.50	-4	5,217	-0.08%
2022/11/22	8	391.56	3	392.17	395.00	5	5,094	0.10%
2022/11/21	1	391.00	1	388.00	388.00	0	5,134	0.00%
2022/11/18	4.1	389.34	7	386.00	387.00	-2.9	5,114	-0.06%
2022/11/17	10	384.05	10	387.00	392.50	0	5,053	0.00%
2022/11/16	4	370.63	4	371.13	371.00	0	4,898	0.00%
2022/11/15	5	363.50	10	363.45	370.50	-5	4,830	-0.10%
2022/11/14	4	351.00	5	351.20	353.00	-1	4,741	-0.02%
2022/11/11	10	345.45	7.1	342.37	341.00	2.9	4,703	0.06%
2022/11/10	2	325.25	2	329.75	330.00	0	4,640	0.00%
2022/11/09	5	324.40	4	326.63	327.50	1	4,641	0.02%
2022/11/08	3.1	324.52	4	328.50	320.50	-0.9	4,736	-0.02%
2022/11/07	7	322.71	5	324.40	322.50	2	4,727	0.04%
2022/11/04	6	315.67	3	315.67	322.50	3	4,780	0.06%
2022/11/03	3	300.50	3	305.67	310.50	0	4,830	0.00%
2022/11/02	2	306.50	4	305.38	307.00	-2	4,823	-0.04%
2022/11/01	4	304.25	4	304.00	302.00	0	4,853	0.00%
2022/10/31	8	299.44	4	299.63	300.50	4	4,858	0.08%
2022/10/28	3	286.17	3	281.67	284.00	0	4,819	0.00%
2022/10/27	2	292.50	2	295.25	299.00	0	4,754	0.00%
2022/10/26	2	291.50	2	291.00	288.00	0	4,755	0.00%
2022/10/25	2	294.51	4	292.50	292.00	-2	4,730	-0.04%
2022/10/24	5	300.00	6	301.42	297.00	-1	4,778	-0.02%
2022/10/21	2	294.25	1	297.00	292.00	1	4,874	0.02%
2022/10/20	1	306.00	1	301.50	301.00	0	4,859	0.00%
2022/10/19	1	314.50	1	316.50	311.00	0	4,832	0.00%
2022/10/18	4	320.75	3	322.50	316.00	1	4,816	0.02%
2022/10/17	0	0.00	1	310.00	316.50	-1	4,800	-0.02%
2022/10/14	11	339.73	7	335.50	328.50	4	4,769	0.08%
2022/10/13	2.1	334.33	2	333.00	324.50	0.1	4,763	0.00%
2022/10/12	158	343.37	658	344.58	343.00	-500	4,748	-10.53%	大買/大賣/鉅額交易
2022/10/11	2	351.00	3	348.17	343.00	-1	4,774	-0.02%
2022/10/07	2	367.50	1	368.00	363.00	1	4,848	0.02%
2022/10/06	2	362.25	4	357.75	369.50	-2	4,826	-0.04%
2022/10/05	1	358.00	1	363.50	363.00	0	4,806	0.00%
2022/10/04	2	349.00	2	352.00	352.50	0	4,766	0.00%
2022/10/03	2	333.25	2	336.25	334.00	0	4,749	0.00%
2022/09/30	5	337.40	3	332.50	345.50	2	4,790	0.04%
2022/09/29	7	354.43	6	351.25	347.00	1	4,738	0.02%
2022/09/28	3	374.67	1	365.50	360.00	2	4,660	0.04%
2022/09/27	1	400.00	1	397.00	399.50	0	4,596	0.00%
2022/09/26	3	410.00	0	0.00	399.00	3	4,564	0.07%
2022/09/23	2	428.25	2	425.00	425.50	0	4,521	0.00%
2022/09/22	1	419.00	0	0.00	425.50	1	4,490	0.02%
2022/09/20	1	418.00	0	0.00	418.00	1	4,471	0.02%
2022/09/19	1	425.00	1	418.00	414.50	0	4,464	0.00%
2022/09/15	2	430.75	2	431.00	429.00	0	4,463	0.00%
2022/09/14	0	0.00	0.2	423.50	425.00	-0.2	4,477	0.00%
2022/09/12	1	446.00	2	445.75	439.00	-1	4,397	-0.02%
2022/09/08	4	448.25	3	444.67	439.00	1	4,366	0.02%
2022/09/07	1	450.00	1	452.00	451.50	0	4,188	0.00%
2022/09/06	0	0.00	0.1	455.00	442.00	-0.1	4,099	0.00%
2022/09/05	0	0.00	0	435.50	440.00	0	3,934	0.00%
2022/09/02	1.1	445.81	1	449.50	451.00	0.1	3,830	0.00%
2022/09/01	1	442.50	2	446.00	440.50	-1	3,708	-0.03%
2022/08/31	1	448.00	4	447.88	449.00	-3	3,572	-0.08%
2022/08/30	106.3	434.40	4	430.13	434.50	102.3	3,433	2.98%	大買/鉅額交易
2022/08/29	0	0.00	3	411.17	410.00	-3	3,315	-0.09%
2022/08/26	451	426.20	52	426.81	426.50	399	3,317	12.03%	大買/鉅額交易
2022/08/24	1	407.00	1	406.00	403.00	0	3,243	0.00%
2022/08/23	1	406.00	3	407.00	407.50	-2	3,270	-0.06%
2022/08/22	1	406.00	2	407.25	406.00	-1	3,281	-0.03%
2022/08/19	1	422.50	2	420.75	415.50	-1	3,282	-0.03%
2022/08/18	2	411.50	2	414.50	422.00	0	3,260	0.00%
2022/08/17	2	407.75	2	413.25	414.50	0	3,237	0.00%
2022/08/16	2	419.25	1	413.00	408.50	1	3,186	0.03%
2022/08/15	6	428.00	3	423.83	423.00	3	3,131	0.10%
2022/08/12	0	0.00	0	423.00	420.00	0	3,020	0.00%
2022/08/11	0	425.00	1	426.99	427.00	-1	2,985	-0.03%
2022/08/10	2	400.25	2.2	403.68	414.00	-0.2	2,884	-0.01%
2022/08/09	2	391.00	3	390.17	391.00	-1	2,791	-0.04%
2022/08/08	1.1	390.64	1	391.00	391.00	0.1	2,779	0.00%
2022/08/05	2	392.50	1	395.50	397.00	1	2,725	0.04%
2022/08/04	4	375.50	2	373.50	373.50	2	2,684	0.07%
2022/08/03	2.1	385.00	1	385.00	378.00	1.1	2,660	0.04%
2022/08/02	1	381.00	1	385.50	385.50	0	2,640	0.00%
2022/08/01	5	393.00	5	393.60	391.00	0	2,626	0.00%
2022/07/29	2	398.26	2	399.50	394.50	0	2,625	0.00%
2022/07/28	3	388.00	3	388.17	389.50	0	2,563	0.00%
2022/07/27	1	406.00	2	405.25	402.00	-1	2,441	-0.04%
2022/07/25	1	414.00	1	419.50	418.00	0	2,403	0.00%
2022/07/22	2	430.00	2	429.25	412.50	0	2,385	0.00%
2022/07/21	1	429.50	3	431.33	434.50	-2	2,349	-0.09%
2022/07/20	1	450.00	3	431.00	429.00	-2	2,299	-0.09%
2022/07/19	1	441.00	2	440.00	439.00	-1	2,235	-0.04%
2022/07/18	4	442.63	6	450.08	450.50	-2	2,207	-0.09%
2022/07/15	11	434.96	8	438.38	446.00	3	2,127	0.14%
2022/07/14	4	412.50	4	413.25	420.00	0	2,000	0.00%
2022/07/13	3	413.67	1	418.00	407.00	2	1,953	0.10%
2022/07/12	1	392.00	1	396.00	403.00	0	1,911	0.00%
2022/07/11	1	393.00	1	396.50	402.00	0	1,893	0.00%
2022/07/08	4	413.25	4	406.25	408.00	0	1,853	0.00%
2022/07/07	3	389.17	5	395.60	400.00	-2	1,756	-0.11%
2022/07/06	1	369.00	1	376.00	370.00	0	1,676	0.00%
2022/07/05	1	358.00	2.1	366.62	368.00	-1.1	1,628	-0.07%
2022/07/04	2	346.25	2	344.25	345.00	0	1,595	0.00%
2022/07/01	5	351.70	4	349.00	342.50	1	1,590	0.06%
2022/06/29	1	350.00	1	356.00	363.00	0	1,553	0.00%
2022/06/28	2	351.75	4	348.00	348.50	-2	1,542	-0.13%
2022/06/27	2	362.50	1	365.00	362.50	1	1,559	0.06%
2022/06/24	6	353.91	4	351.88	350.50	2	1,559	0.13%
2022/06/23	3.1	347.45	3	343.17	346.00	0.1	1,553	0.01%
2022/06/22	2	361.50	0	0.00	356.50	2	1,513	0.13%
2022/06/21	1	385.00	1	395.00	396.00	0	1,455	0.00%
2022/06/20	3	390.38	3	380.00	378.00	0	1,456	0.00%
2022/06/17	1	396.00	1	391.00	391.00	0	1,446	0.00%
2022/06/16	6	406.92	4	411.63	401.50	2	1,430	0.14%
2022/06/15	3	406.00	4	410.63	406.50	-1	1,416	-0.07%
2022/06/14	4	403.38	4	406.25	404.50	0	1,421	0.00%
2022/06/13	1	409.00	1	412.00	409.00	0	1,409	0.00%
2022/06/10	3	415.17	3	413.67	417.50	0	1,415	0.00%
2022/06/09	3	414.00	3	415.00	415.50	0	1,409	0.00%
2022/06/08	1	415.00	1	422.00	415.00	0	1,403	0.00%
2022/06/07	2	416.25	1	420.00	418.00	1	1,396	0.07%
2022/06/06	3	427.50	3	429.50	422.00	0	1,385	0.00%
2022/06/02	1	409.00	2	414.75	415.50	-1	1,364	-0.07%
2022/06/01	3	411.67	2	414.50	413.00	1	1,382	0.07%
2022/05/31	2	396.25	4	408.50	415.50	-2	1,361	-0.15%
2022/05/30	3	388.17	4	392.63	399.50	-1	1,321	-0.08%
2022/05/27	1	373.52	2	379.25	382.50	-1	1,301	-0.08%
2022/05/26	1	369.00	2	372.75	369.50	-1	1,288	-0.08%
2022/05/25	4	369.38	1	366.50	370.50	3	1,288	0.23%
2022/05/24	1	363.00	1	358.00	355.00	0	1,293	0.00%
2022/05/23	1	361.00	2	366.25	362.50	-1	1,299	-0.08%
2022/05/20	3	361.67	3	362.33	360.50	0	1,312	0.00%
2022/05/19	4	352.88	4	348.88	357.50	0	1,301	0.00%
2022/05/18	1	356.50	1	357.00	356.50	0	1,296	0.00%
2022/05/17	1	341.00	4	347.75	352.50	-3	1,293	-0.23%
2022/05/16	2	352.00	1	339.00	335.50	1	1,286	0.08%
2022/05/13	1	355.00	1	351.50	348.00	0	1,277	0.00%
2022/05/11	4	352.38	2	354.75	352.00	2	1,272	0.16%
2022/05/10	1	339.00	2	347.50	353.00	-1	1,281	-0.08%
2022/05/09	3.1	348.75	1	344.00	345.50	2.1	1,268	0.16%
2022/05/06	2	366.50	1	373.00	364.00	1	1,246	0.08%
2022/05/05	0	0.00	1	389.50	384.00	-1	1,236	-0.08%
2022/05/04	1	382.50	0	0.00	382.50	1	1,241	0.08%
2022/05/03	2	383.50	1	385.00	383.50	1	1,292	0.08%
2022/04/29	8	386.63	6	382.00	379.00	2	1,324	0.15%
2022/04/28	1	388.00	2	389.25	384.00	-1	1,326	-0.08%
2022/04/27	1	379.00	1	381.00	393.50	0	1,333	0.00%
2022/04/26	1	386.50	1	390.50	393.50	0	1,341	0.00%
2022/04/25	1	385.00	1	384.00	384.00	0	1,386	0.00%
2022/04/22	3	405.83	2	405.25	401.00	1	1,405	0.07%
2022/04/20	1	422.00	0	0.00	417.00	1	1,490	0.07%
2022/04/18	1	410.50	1	415.00	413.50	0	1,544	0.00%
2022/04/15	1	440.00	1	427.50	418.00	0	1,573	0.00%
2022/04/14	1	448.00	1	452.00	449.00	0	1,673	0.00%
2022/04/12	2	448.50	2	446.25	439.50	0	1,889	0.00%
2022/04/11	2	443.25	1	441.00	444.00	1	1,947	0.05%
2022/04/08	2	449.00	2	448.00	449.50	0	1,981	0.00%
2022/04/06	1	455.00	0	0.00	450.00	1	1,978	0.05%
2022/03/31	4	452.63	2	454.25	455.50	2	1,978	0.10%
2022/03/30	6	453.25	7	446.00	461.50	-1	1,979	-0.05%
2022/03/29	4	427.00	4	426.75	430.50	0	1,956	0.00%
2022/03/25	3	442.00	2	444.50	438.00	1	2,054	0.05%
2022/03/21	1	438.50	1	441.00	438.50	0	2,089	0.00%
2022/03/17	4	435.63	6	432.67	435.50	-2	2,147	-0.09%
2022/03/16	1	413.00	1	413.00	413.00	0	2,158	0.00%
2022/03/15	3	411.00	2	407.50	406.50	1	2,229	0.04%
2022/03/14	1	430.00	0	0.00	422.50	1	2,280	0.04%
2022/03/10	1	433.00	1	434.50	439.00	0	2,325	0.00%
2022/03/09	1	424.00	1	420.00	421.50	0	2,370	0.00%
2022/03/07	1	425.50	2	433.25	431.00	-1	2,497	-0.04%
2022/03/03	2	459.50	2	455.50	455.00	0	2,700	0.00%
2022/03/02	2	451.50	1	453.00	459.00	1	2,770	0.04%
2022/03/01	1	462.00	1	466.00	461.00	0	2,804	0.00%
2022/02/23	1	460.50	1	457.00	458.00	0	3,056	0.00%
2022/02/22	3	461.83	4	461.50	460.50	-1	3,168	-0.03%
2022/02/21	3	476.33	2	477.75	477.00	1	3,262	0.03%
2022/02/17	0	0.00	1	487.50	481.00	-1	3,332	-0.03%
2022/02/16	1	498.00	1	493.00	492.00	0	3,387	0.00%
2022/02/15	1	487.00	1	490.00	486.50	0	3,485	0.00%
2022/02/14	2	475.75	2	475.02	476.00	0	3,492	0.00%
2022/02/11	0	0.00	1	484.00	494.00	-1	3,512	-0.03%
2022/02/10	3	494.17	2	488.25	484.00	1	3,520	0.03%
2022/02/07	0	0.00	0	473.00	475.00	0	3,553	0.00%
2022/01/25	1.1	487.56	1	494.50	473.50	0.1	3,635	0.00%
2022/01/24	0	0.00	1	474.00	488.50	-1	3,613	-0.03%
2022/01/18	5	488.50	2	487.50	487.00	3	3,766	0.08%
2022/01/14	5	500.10	11	500.77	500.00	-6	3,714	-0.16%
2022/01/13	0	0.00	1	528.00	528.00	-1	3,668	-0.03%
2022/01/12	1	530.00	0	0.00	540.00	1	3,662	0.03%
2022/01/11	1	545.00	1	549.00	549.00	0	3,663	0.00%
2022/01/10	1	534.00	2	550.50	560.00	-1	3,648	-0.03%
2022/01/07	4	565.50	3	551.33	542.00	1	3,628	0.03%
2022/01/06	5	571.60	7	577.57	584.00	-2	3,520	-0.06%
2022/01/05	2	572.00	2.1	571.62	572.00	-0.1	3,458	0.00%
2022/01/04	1	546.00	3	555.67	559.00	-2	3,404	-0.06%
2022/01/03	2	548.00	2	540.50	548.00	0	3,414	0.00%
2021/12/30	1	520.00	1	529.00	529.00	0	3,407	0.00%
2021/12/29	2	525.00	2	527.50	524.00	0	3,440	0.00%
2021/12/28	2	541.50	2	539.50	538.00	0	3,458	0.00%
2021/12/27	0	0.00	1	539.00	539.00	-1	3,509	-0.03%
2021/12/24	0	0.00	2	545.00	545.00	-2	3,558	-0.06%
2021/12/23	3	550.33	2	543.50	544.00	1	3,564	0.03%
2021/12/22	2	553.50	2	545.50	544.00	0	3,621	0.00%
2021/12/21	5	531.40	3	552.00	556.00	2	3,610	0.06%
2021/12/20	3	530.00	0	0.00	531.00	3	3,553	0.08%
2021/12/17	2	529.00	0	0.00	529.00	2	3,565	0.06%
2021/12/16	2	543.50	3	542.00	537.00	-1	3,563	-0.03%
2021/12/14	3	539.00	2	531.50	532.00	1	3,609	0.03%
2021/12/13	0	0.00	1	558.00	551.00	-1	3,634	-0.03%
2021/12/10	2	543.50	2	546.00	545.00	0	3,659	0.00%
2021/12/09	3	549.33	8	554.13	557.00	-5	3,635	-0.14%
2021/12/08	0	0.00	3	536.67	539.00	-3	3,561	-0.08%
2021/12/07	2	519.50	2	521.50	520.00	0	3,513	0.00%
2021/12/06	0	0.00	0	508.00	511.00	0	3,505	0.00%
2021/12/03	1	525.00	1	521.00	512.00	0	3,538	0.00%
2021/12/02	14	526.07	11	520.91	517.00	3	3,544	0.08%
2021/12/01	2	545.00	3	549.00	557.00	-1	3,534	-0.03%
2021/11/30	4	547.52	5	556.59	548.00	-1	3,521	-0.03%
2021/11/29	1	526.51	4	519.25	536.00	-3	3,468	-0.09%
2021/11/26	3	517.00	3	513.33	501.00	0	3,450	0.00%
2021/11/25	1	519.00	0	0.00	520.00	1	3,382	0.03%
2021/11/24	2	517.50	4	520.00	518.00	-2	3,344	-0.06%
2021/11/23	4	518.00	1	514.00	514.00	3	3,305	0.09%
2021/11/22	3	512.17	4	518.00	530.00	-1	3,247	-0.03%
2021/11/19	4	492.63	4	491.13	495.00	0	3,109	0.00%
2021/11/18	1	494.00	4	480.25	490.00	-3	3,002	-0.10%
2021/11/17	2	462.50	2	461.50	464.00	0	2,894	0.00%
2021/11/16	2	458.75	5	464.00	466.00	-3	2,881	-0.10%
2021/11/15	0	453.00	0	461.50	455.50	0	2,862	0.00%
2021/11/12	12	445.29	11	447.73	448.00	1	2,833	0.04%
2021/11/11	1	424.00	1	421.00	418.50	0	2,747	0.00%
2021/11/10	1	428.50	1	430.00	429.50	0	2,767	0.00%
2021/11/09	2	421.25	1	422.00	420.50	1	2,768	0.04%
2021/11/08	0	420.00	0	0.00	419.00	0	2,850	0.00%
2021/11/05	3	420.33	2	418.25	421.50	1	2,861	0.03%
2021/11/02	7	455.20	6	449.17	434.00	1	2,841	0.04%
2021/11/01	7	436.14	2	436.50	444.50	5	2,769	0.18%
2021/10/29	0	431.00	0	0.00	427.50	0	2,741	0.00%
2021/10/28	2	439.00	3	430.00	427.00	-1	2,712	-0.04%
2021/10/27	11	428.04	10	431.25	440.00	1	2,667	0.04%
2021/10/26	2	409.21	5	404.97	420.00	-3	2,587	-0.12%
2021/10/22	3	390.33	2	388.50	388.00	1	2,517	0.04%
2021/10/21	1	394.00	1	395.00	391.00	0	2,518	0.00%
2021/10/20	2	394.50	2	391.25	391.50	0	2,501	0.00%
2021/10/19	0	0.00	2	400.00	399.00	-2	2,515	-0.08%
2021/10/14	1	388.50	1	383.00	384.50	0	2,529	0.00%
2021/10/13	4	383.63	3	381.17	380.50	1	2,536	0.04%
2021/10/12	4	379.63	3	381.00	392.00	1	2,520	0.04%
2021/10/08	3.1	396.62	3	395.00	386.00	0.1	2,490	0.00%
2021/10/07	1	404.00	1	407.50	413.00	0	2,439	0.00%
2021/10/06	2	393.25	2	393.50	398.00	0	2,436	0.00%
2021/10/05	1	383.00	1	386.00	389.00	0	2,429	0.00%
2021/10/04	3	388.00	2	386.00	383.00	1	2,471	0.04%
2021/10/01	2	397.25	2	391.50	387.50	0	2,506	0.00%
2021/09/30	2	412.00	2	411.75	412.00	0	2,476	0.00%
2021/09/29	4	407.86	5	408.40	404.50	-1	2,493	-0.04%
2021/09/28	3	443.33	2	434.25	431.00	1	2,523	0.04%
2021/09/27	2	459.00	2	457.50	454.00	0	2,539	0.00%
2021/09/24	2	451.75	2	459.75	454.00	0	2,564	0.00%
2021/09/23	3	455.50	2	449.50	446.50	1	2,583	0.04%
2021/09/22	2	443.00	2	449.75	452.50	0	2,616	0.00%
2021/09/17	3	454.33	2	457.25	464.50	1	2,630	0.04%
2021/09/16	2	457.43	2	449.25	450.00	0	2,773	0.00%
2021/09/15	6	473.67	6	464.08	460.00	0	2,780	0.00%
2021/09/14	4	500.75	4	499.50	490.00	0	2,754	0.00%
2021/09/13	5	506.00	4	508.00	500.00	1	2,774	0.04%
2021/09/09	5	500.60	5	503.90	496.50	0	2,819	0.00%
2021/09/08	1	522.00	1	528.00	498.50	0	2,832	0.00%
2021/09/06	2	528.00	1	549.00	524.00	1	2,768	0.04%
2021/09/03	2	528.00	2	527.00	526.00	0	2,718	0.00%
2021/09/01	1	519.00	3	514.33	518.00	-2	2,674	-0.07%
2021/08/30	1	478.50	0	0.00	476.00	1	2,700	0.04%
2021/08/27	1	480.50	0	0.00	476.00	1	2,725	0.04%
2021/08/26	1	470.00	1	470.50	468.50	0	2,755	0.00%
2021/08/25	1	485.00	1	490.00	492.00	0	2,777	0.00%
2021/08/24	1	483.00	1	489.00	487.00	0	2,862	0.00%
2021/08/23	1	475.00	2	479.00	482.50	-1	2,880	-0.03%
2021/08/20	1	462.50	1	468.00	467.00	0	2,895	0.00%
2021/08/19	2	467.91	1	466.50	455.00	1	2,896	0.04%
2021/08/18	1	466.00	1	476.00	486.00	0	2,922	0.00%
2021/08/16	1	492.00	1	479.50	481.00	0	3,019	0.00%
2021/08/12	3	485.00	3	465.67	511.00	0	3,027	0.00%
2021/08/11	1	507.00	15	505.80	493.00	-14	2,977	-0.47%
2021/08/10	1	506.00	1	519.00	503.00	0	3,012	0.00%
2021/08/04	1	527.00	2	526.00	526.00	-1	3,227	-0.03%
2021/08/03	1	534.00	0	0.00	525.00	1	3,289	0.03%
2021/07/30	0	0.00	0.1	534.00	519.00	-0.1	3,344	0.00%
2021/07/27	1	567.00	1	553.00	553.00	0	3,497	0.00%
2021/07/26	1	564.00	1	570.00	564.00	0	3,555	0.00%
2021/07/23	1	560.00	0	0.00	561.00	1	3,647	0.03%
2021/07/21	2	550.50	2	544.50	542.00	0	3,788	0.00%
2021/07/20	4	552.00	1	557.00	543.00	3	3,916	0.08%
2021/07/19	2	569.00	0	0.00	568.00	2	3,916	0.05%
2021/07/16	0	0.00	1	577.00	578.00	-1	3,927	-0.03%
2021/07/15	1	567.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	1	567.00	1	571.00	563.00	0	3,947	0.00%
2021/07/12	2	577.00	1	569.00	568.00	1	4,169	0.02%
2021/07/09	2	582.50	2	575.50	570.00	0	4,325	0.00%
2021/07/08	4	609.25	7	617.00	600.00	-3	4,275	-0.07%
2021/07/06	2	596.00	1	599.00	590.00	1	4,171	0.02%
2021/07/05	6	585.17	7	596.86	598.00	-1	4,158	-0.02%
2021/07/02	0	0.00	1	573.00	583.00	-1	4,079	-0.02%
2021/07/01	5	561.20	5	551.20	550.00	0	4,034	0.00%
2021/06/30	2	565.00	0	569.00	564.00	2	4,017	0.05%
2021/06/29	3	586.33	2	589.00	572.00	1	3,991	0.02%
2021/06/28	3	579.00	3	584.00	582.00	0	3,963	0.00%
2021/06/25	5	583.40	5	579.20	588.00	0	3,942	0.00%
2021/06/24	0	531.00	4	545.25	546.00	-4	3,807	-0.11%
2021/06/22	3	522.00	2	513.00	512.00	1	3,715	0.03%
2021/06/21	3	514.00	4	522.00	522.00	-1	3,696	-0.03%
2021/06/18	2	528.50	2	530.00	520.00	0	3,660	0.00%
2021/06/17	0	0.00	1	527.00	527.00	-1	3,644	-0.03%
2021/06/16	0	0.00	10	512.00	506.00	-10	3,617	-0.28%
2021/06/15	10	522.00	1	522.00	521.00	9	3,607	0.25%
2021/06/10	6	514.50	5	514.00	520.00	1	3,583	0.03%
2021/06/09	0	0.00	1	510.00	505.00	-1	3,547	-0.03%
2021/06/08	1	515.00	2	511.00	513.00	-1	3,537	-0.03%
2021/06/07	18	494.78	3	494.83	497.00	15	3,468	0.43%
2021/06/04	2	487.50	2	489.25	492.50	0	3,465	0.00%
2021/06/03	2	494.00	2	490.25	488.50	0	3,490	0.00%
2021/06/02	3	491.17	2	496.25	493.00	1	3,465	0.03%
2021/06/01	4	480.75	3	486.83	486.00	1	3,435	0.03%
2021/05/31	1	458.00	1	462.00	467.00	0	3,376	0.00%
2021/05/27	1	462.50	1	465.00	460.50	0	3,390	0.00%
2021/05/26	3	459.33	5	464.40	465.50	-2	3,402	-0.06%
2021/05/25	4	457.50	3	459.67	455.00	1	3,388	0.03%
2021/05/24	2	440.00	4	437.13	442.50	-2	3,371	-0.06%
2021/05/21	2	416.50	2	413.25	413.50	0	3,308	0.00%
2021/05/20	1	408.50	1	405.98	403.50	0	3,343	0.00%
2021/05/19	9	390.67	7	391.79	398.00	2	3,409	0.06%
2021/05/18	1	379.50	2	390.50	397.50	-1	3,424	-0.03%
2021/05/17	3	372.67	1	388.00	369.00	2	3,416	0.06%
2021/05/14	6	419.75	5	418.40	409.50	1	3,420	0.03%
2021/05/13	1	405.00	1	415.00	423.00	0	3,401	0.00%
2021/05/12	2	421.25	3	398.00	410.00	-1	3,509	-0.03%
2021/05/11	0	460.00	1	441.50	441.50	-1	3,460	-0.03%
2021/05/10	2	480.00	5	480.60	480.00	-3	3,436	-0.09%
2021/05/07	3	494.50	0	0.00	494.00	3	3,442	0.09%
2021/05/06	1	479.02	1	486.00	474.50	0	3,464	0.00%
2021/05/05	2	490.75	2	489.00	477.00	0	3,451	0.00%
2021/05/04	6	503.17	3	493.17	497.00	3	3,442	0.09%
2021/05/03	1	532.00	1	510.09	510.00	0	3,473	0.00%
2021/04/29	7	556.43	6	554.67	550.00	1	3,543	0.03%
2021/04/28	2	538.50	4	551.64	551.00	-2	3,500	-0.06%
2021/04/27	2	527.50	1	529.00	529.00	1	3,428	0.03%
2021/04/26	0	0.00	2	526.00	533.00	-2	3,445	-0.06%
2021/04/23	1	502.00	1	495.50	503.00	0	3,376	0.00%
2021/04/22	2	494.75	1	492.00	483.00	1	3,441	0.03%
2021/04/21	1	500.00	0	0.00	490.00	1	3,461	0.03%
2021/04/20	2	518.50	3	513.67	511.00	-1	3,465	-0.03%
2021/04/19	2	528.50	3	524.33	515.00	-1	3,530	-0.03%
2021/04/16	11	536.91	10	538.70	520.00	1	3,617	0.03%
2021/04/15	2	489.50	3	511.72	525.00	-1	3,527	-0.03%
2021/04/14	3	483.83	3	483.50	477.50	0	3,408	0.00%
2021/04/12	1	480.00	1	477.00	477.00	0	3,498	0.00%
2021/04/08	2	477.00	1	479.00	478.50	1	3,553	0.03%
2021/04/07	0	0.00	1	470.00	470.00	-1	3,550	-0.03%
2021/04/01	0	0.00	3	480.00	480.00	-3	3,569	-0.08%
2021/03/30	4	488.25	5	490.00	489.00	-1	3,573	-0.03%
2021/03/29	2	482.00	1	484.00	481.00	1	3,566	0.03%
2021/03/25	0	470.00	0	0.00	467.00	0	3,613	0.00%
2021/03/24	1	462.50	1	466.50	470.50	0	3,682	0.00%
2021/03/22	1	468.00	1	468.50	468.50	0	3,760	0.00%
2021/03/19	2	477.46	2.3	475.42	474.00	-0.3	3,829	-0.01%
2021/03/18	3	480.50	2	479.50	479.00	1	3,852	0.03%
2021/03/17	2	483.72	2	481.75	480.50	0	3,930	0.00%
2021/03/16	1	479.50	1	482.49	482.50	0	3,939	0.00%
2021/03/15	12	481.21	12	478.21	479.00	0	3,963	0.00%
2021/03/12	5	485.70	5	482.60	483.00	0	4,019	0.00%
2021/03/11	1	488.00	1	490.00	487.50	0	4,077	0.00%
2021/03/10	3	492.00	3	487.50	485.00	0	4,117	0.00%
2021/03/09	3	484.67	3	484.17	491.50	0	4,166	0.00%
2021/03/08	2	488.50	3	486.50	480.50	-1	4,184	-0.02%
2021/03/05	7	483.79	7	483.14	483.00	0	4,272	0.00%
2021/03/04	1	495.00	1	496.50	487.50	0	4,400	0.00%
2021/03/03	3	495.67	3	487.00	498.50	0	4,661	0.00%
2021/03/02	4	495.50	4	496.63	483.00	0	4,671	0.00%
2021/02/26	4	496.13	4	496.50	494.00	0	4,696	0.00%
2021/02/25	3	500.67	3	498.50	506.00	0	4,756	0.00%
2021/02/24	2	514.00	2	512.97	496.00	0	4,786	0.00%
2021/02/23	1	509.00	1	512.01	512.00	0	4,781	0.00%
2021/02/22	5	517.00	4	519.25	514.00	1	4,818	0.02%
2021/02/19	4	515.00	4	513.00	510.00	0	4,871	0.00%
2021/02/18	3	491.17	5	494.10	496.50	-2	4,805	-0.04%
2021/02/17	6	479.92	5	478.50	482.00	1	4,817	0.02%
2021/02/05	4	490.75	2	487.75	477.00	2	4,874	0.04%
2021/02/04	6.3	506.36	6	505.67	497.50	0.3	4,900	0.01%
2021/02/03	10	515.70	10	517.40	503.00	0	4,883	0.00%
2021/02/01	1	478.00	1	491.50	491.50	0	4,868	0.00%
2021/01/29	1	492.00	1	485.50	482.00	0	4,875	0.00%
2021/01/28	6	488.75	6	485.50	487.00	0	4,882	0.00%
2021/01/27	3	491.33	1	490.00	484.50	2	4,888	0.04%
2021/01/26	1	497.00	1	483.00	482.00	0	4,894	0.00%
2021/01/25	3	500.33	3	499.83	490.00	0	4,905	0.00%
2021/01/22	3	475.67	6	482.67	493.00	-3	4,857	-0.06%
2021/01/21	3	452.50	2	455.25	454.50	1	4,766	0.02%
2021/01/20	12	455.54	9	454.33	452.00	3	4,759	0.06%
2021/01/19	8	473.69	8	473.94	471.00	0	4,749	0.00%
2021/01/18	6	455.87	6	457.75	462.00	0	4,773	0.00%
2021/01/15	2	471.06	2	475.75	468.00	0	4,790	0.00%
2021/01/14	3	500.52	2	500.75	492.00	1	4,791	0.02%
2021/01/13	1	496.50	3	501.33	502.00	-2	4,790	-0.04%
2021/01/12	1	489.00	1	489.00	489.00	0	4,789	0.00%
2021/01/11	5	498.60	3	497.67	490.00	2	4,786	0.04%
2021/01/08	8	523.63	6	520.00	518.00	2	4,753	0.04%
2021/01/07	2	537.50	0	0.00	539.00	2	4,672	0.04%
2021/01/06	2	564.00	3	558.67	550.00	-1	4,659	-0.02%
2021/01/05	4	574.50	2	574.00	574.00	2	4,653	0.04%
2021/01/04	1	575.00	1	576.00	571.00	0	4,791	0.00%
2020/12/31	3	577.33	2	574.00	567.00	1	4,877	0.02%
2020/12/30	1	565.00	1	568.00	568.00	0	4,875	0.00%
2020/12/29	1	572.00	1	568.00	562.00	0	4,904	0.00%
2020/12/25	2	566.50	3	567.67	569.00	-1	4,955	-0.02%
2020/12/24	4	571.25	2	566.00	564.00	2	4,982	0.04%
2020/12/22	1	582.00	1	577.00	566.00	0	5,091	0.00%
2020/12/21	1	580.00	1	584.00	582.00	0	5,123	0.00%
2020/12/18	3	567.67	3	575.67	579.00	0	5,128	0.00%
2020/12/17	0	0.00	1	559.00	562.00	-1	5,119	-0.02%
2020/12/16	3	572.00	2	571.50	567.00	1	5,197	0.02%
2020/12/15	2	580.00	4	565.25	560.00	-2	5,206	-0.04%
2020/12/14	3	585.33	3	596.33	584.00	0	5,224	0.00%
2020/12/11	3	601.33	3	591.67	590.00	0	5,305	0.00%
2020/12/10	1	614.00	0	0.00	611.00	1	5,279	0.02%
2020/12/08	1	616.00	1	628.00	618.00	0	5,412	0.00%
2020/12/07	3	624.71	2	615.00	613.00	1	5,427	0.02%
2020/12/04	1	642.00	1	634.00	637.00	0	5,424	0.00%
2020/12/03	2	637.50	2	642.50	637.00	0	5,489	0.00%
2020/12/02	1	645.00	1	636.00	633.00	0	5,511	0.00%
2020/12/01	11	643.27	10	640.40	641.00	1	5,553	0.02%
2020/11/30	2	645.50	1	646.00	636.00	1	5,534	0.02%
2020/11/26	0	0.00	1	605.00	615.00	-1	5,365	-0.02%
2020/11/25	14	600.57	23	602.09	595.00	-9	5,445	-0.17%
2020/11/24	20	603.50	10	610.00	601.00	10	5,497	0.18%
2020/11/23	1	600.00	1	605.00	592.00	0	5,478	0.00%
2020/11/18	1	610.00	2	599.00	609.00	-1	5,527	-0.02%
2020/11/17	1	595.00	0	0.00	590.00	1	5,517	0.02%
2020/11/13	1	581.00	1	586.00	591.00	0	5,691	0.00%
2020/11/12	2	576.00	2	587.50	583.00	0	5,756	0.00%
2020/11/11	1	580.00	1	573.00	578.00	0	5,725	0.00%
2020/11/10	3	591.00	3	578.00	579.00	0	5,836	0.00%
2020/11/09	2	590.50	2	590.00	598.00	0	5,814	0.00%
2020/11/06	3	573.67	3	568.33	569.00	0	5,792	0.00%
2020/11/05	2	578.00	2	577.00	576.00	0	5,819	0.00%
2020/11/04	1	571.00	1	573.00	577.00	0	5,941	0.00%
2020/11/03	4	554.75	4	559.00	565.00	0	6,090	0.00%
2020/11/02	4	555.00	4	550.50	546.00	0	6,177	0.00%
2020/10/30	4	569.00	4	568.50	561.00	0	6,202	0.00%
2020/10/29	2	570.00	2	576.00	581.00	0	6,258	0.00%
2020/10/28	3	587.00	3	588.33	586.00	0	6,293	0.00%
2020/10/27	3	584.67	3	587.67	594.00	0	6,374	0.00%
2020/10/26	3	592.00	5	594.40	585.00	-2	6,457	-0.03%
2020/10/23	5	578.40	7	583.71	587.00	-2	6,507	-0.03%
2020/10/22	8	556.88	9	562.89	575.00	-1	6,670	-0.01%
2020/10/21	4	554.75	4	556.75	555.00	0	6,800	0.00%
2020/10/20	1	543.00	1	546.00	550.00	0	6,999	0.00%
2020/10/19	2	543.00	2	550.00	551.00	0	7,198	0.00%
2020/10/16	2	551.00	2	568.00	535.00	0	7,283	0.00%
2020/10/14	2	574.00	2	573.50	568.00	0	7,306	0.00%
2020/10/13	4	569.75	3	571.67	569.00	1	7,319	0.01%
2020/10/12	4	575.00	1	571.00	569.00	3	7,342	0.04%
2020/10/08	2	608.00	3	614.67	606.00	-1	7,296	-0.01%
2020/10/07	2	585.50	2	589.00	599.00	0	7,291	0.00%
2020/10/06	2	595.00	2	593.00	590.00	0	7,370	0.00%
2020/10/05	2	590.50	2	594.50	586.00	0	7,537	0.00%
2020/09/29	6	585.67	6	586.00	586.00	0	7,868	0.00%
2020/09/28	3	584.33	3	584.67	581.00	0	7,979	0.00%
2020/09/25	6	580.17	4	575.00	579.00	2	8,058	0.02%
2020/09/24	3	599.33	3	601.00	584.00	0	8,127	0.00%
2020/09/22	2	609.00	2	609.50	611.00	0	8,420	0.00%
2020/09/21	1	628.00	2	621.50	615.00	-1	8,551	-0.01%
2020/09/18	2	606.50	2	606.00	608.00	0	8,617	0.00%
2020/09/16	1	594.00	1	601.00	613.00	0	8,885	0.00%
2020/09/14	1	587.00	1	596.00	597.00	0	9,134	0.00%
2020/09/11	1	565.00	1	583.00	585.00	0	9,156	0.00%
2020/09/10	6	581.67	5	576.40	566.00	1	9,256	0.01%
2020/09/09	1	568.00	1	573.00	576.00	0	9,527	0.00%
2020/09/08	3	581.67	3	594.00	581.00	0	9,557	0.00%
2020/09/07	2	593.00	2	571.50	571.00	0	9,562	0.00%
2020/09/04	2	586.00	2	587.50	592.00	0	9,598	0.00%
2020/09/02	3	614.33	3	621.00	620.00	0	9,637	0.00%
2020/09/01	13	593.77	12	573.42	598.00	1	9,674	0.01%
2020/08/31	3	586.00	3	583.67	572.00	0	9,660	0.00%
2020/08/27	3	637.00	3	632.67	634.00	0	9,861	0.00%
2020/08/26	31	629.68	31	628.58	626.00	0	10,059	0.00%
2020/08/25	30	632.03	31	626.77	634.00	-1	10,124	-0.01%
2020/08/24	21	621.62	20	615.50	629.00	1	10,108	0.01%
2020/08/21	46	611.24	46	614.59	613.00	0	10,137	0.00%
2020/08/20	21	635.19	27	604.81	593.00	-6	10,083	-0.06%
2020/08/19	3	633.67	6	629.67	640.00	-3	9,977	-0.03%
2020/08/18	31	664.42	36	618.19	617.00	-5	9,929	-0.05%
2020/08/17	20	668.00	20	667.00	665.00	0	9,841	0.00%
2020/08/14	43	669.88	38	666.42	677.00	5	9,837	0.05%
2020/08/13	11	660.45	7	662.29	650.00	4	9,788	0.04%
2020/08/12	42	653.21	41	650.95	656.00	1	9,829	0.01%
2020/08/11	50	658.50	50	662.08	652.00	0	9,880	0.00%
2020/08/10	47	656.19	49	661.47	662.00	-2	9,942	-0.02%
2020/08/07	44	678.57	41	682.93	661.00	3	9,921	0.03%
2020/08/06	42	695.74	40	701.25	682.00	2	9,839	0.02%
2020/08/05	1	693.00	1	693.00	686.00	0	9,838	0.00%
2020/08/04	2	681.00	2	683.50	693.00	0	9,891	0.00%
2020/07/31	1	667.00	1	674.00	678.00	0	9,994	0.00%
2020/07/30	1	683.00	2	667.00	668.00	-1	9,963	-0.01%
2020/07/29	2	672.50	2	678.00	679.00	0	9,928	0.00%
2020/07/28	3	699.00	11	702.73	667.00	-8	9,888	-0.08%
2020/07/27	40	655.88	32	638.94	669.00	8	9,824	0.08%
2020/07/24	41	655.07	41.1	662.39	630.00	-0.1	9,696	0.00%
2020/07/23	34	697.24	32	697.84	679.00	2	9,550	0.02%
2020/07/20	1	730.00	1	737.00	740.00	0	9,347	0.00%
2020/07/16	15	753.20	12	758.42	760.00	3	9,509	0.03%
2020/07/15	23	782.39	22	792.27	756.00	1	9,495	0.01%
2020/07/14	38	778.79	38	780.21	781.00	0	9,549	0.00%
2020/07/13	40	786.03	39	793.74	777.00	1	9,517	0.01%
2020/07/10	41	777.32	46	785.89	773.00	-5	9,473	-0.05%
2020/07/09	4	820.00	5	821.00	818.00	-1	9,323	-0.01%
2020/07/08	56	811.70	45	778.49	804.00	11	9,208	0.12%
2020/07/07	43	763.47	40	773.50	761.00	3	9,005	0.03%
2020/07/06	4	754.00	3	759.33	760.00	1	9,093	0.01%
2020/07/03	34	746.18	32	747.06	741.00	2	9,133	0.02%
2020/07/02	3	747.00	2	756.00	753.00	1	9,191	0.01%
2020/07/01	48	737.46	46	710.43	733.00	2	9,239	0.02%
2020/06/30	16	697.69	12	688.83	700.00	4	9,140	0.04%
2020/06/29	14	673.71	18	673.67	677.00	-4	9,160	-0.04%
2020/06/24	31	670.03	29	674.17	690.00	2	9,175	0.02%
2020/06/23	23	638.57	34	639.18	639.00	-11	9,166	-0.12%
2020/06/22	3	630.67	3	642.00	630.00	0	9,280	0.00%
2020/06/19	6	637.50	5	643.60	627.00	1	9,347	0.01%
2020/06/18	1	614.00	1	617.00	620.00	0	9,180	0.00%
2020/06/17	4	618.50	3	613.33	612.00	1	9,294	0.01%
2020/06/16	4	587.25	6	605.50	627.00	-2	9,253	-0.02%
2020/06/15	2	583.50	2	585.50	570.00	0	9,157	0.00%
2020/06/12	1	571.00	1	572.00	583.00	0	9,291	0.00%
2020/06/11	2	579.50	24	585.00	572.00	-22	9,417	-0.23%
2020/06/10	3	585.33	4	583.00	590.00	-1	9,442	-0.01%
2020/06/09	1	586.00	1	579.00	575.00	0	9,519	0.00%
2020/06/08	4	580.75	5	585.40	578.00	-1	9,576	-0.01%
2020/06/05	2	567.50	1	570.00	569.00	1	9,508	0.01%
2020/06/04	4	568.00	3	566.33	561.00	1	9,544	0.01%
2020/06/03	8	572.38	2	575.50	566.00	6	9,544	0.06%
2020/06/02	5	530.00	17	528.76	553.00	-12	9,336	-0.13%
2020/06/01	23	494.35	4	495.75	503.00	19	9,186	0.21%
2020/05/29	3	480.17	2	481.25	482.50	1	9,197	0.01%
2020/05/28	5	485.50	7	485.00	481.00	-2	9,267	-0.02%
2020/05/27	3	477.83	2	477.25	477.00	1	9,336	0.01%
2020/05/26	3	480.67	3	486.67	477.50	0	9,446	0.00%
2020/05/25	3	472.67	3	474.83	479.00	0	9,547	0.00%
2020/05/22	3	475.17	3	472.50	475.00	0	9,620	0.00%
2020/05/21	3	495.83	1	486.50	486.50	2	9,608	0.02%
2020/05/20	1	479.00	9.8	479.74	490.00	-8.8	9,650	-0.09%
2020/05/19	4	476.75	3	476.67	475.50	1	9,728	0.01%
2020/05/18	4	490.88	2.2	482.73	464.50	1.8	9,709	0.02%
2020/05/15	2	501.25	2	504.00	493.00	0	9,652	0.00%
2020/05/14	6	502.33	5	502.00	498.50	1	9,603	0.01%
2020/05/13	7	500.21	9	500.56	504.00	-2	9,530	-0.02%
2020/05/12	5	507.80	3	515.00	500.00	2	9,510	0.02%
2020/05/11	1	498.50	1	497.00	508.00	0	9,533	0.00%
2020/05/08	4.2	492.86	6	492.92	490.00	-1.8	9,472	-0.02%
2020/05/07	3	470.50	5	478.30	485.50	-2	9,440	-0.02%
2020/05/06	1	465.00	7	467.64	467.00	-6	9,392	-0.06%
2020/05/05	9	470.78	8	477.81	465.00	1	9,437	0.01%
2020/05/04	9	469.17	5	473.50	471.50	4	9,433	0.04%
2020/04/30	9	473.11	13	476.15	485.50	-4	9,440	-0.04%
2020/04/29	1	449.00	5	460.90	458.00	-4	9,384	-0.04%
2020/04/28	3	451.33	3	453.50	448.50	0	9,394	0.00%
2020/04/27	4	439.00	4	443.25	452.00	0	9,447	0.00%
2020/04/24	8	433.56	5	431.10	431.00	3	9,442	0.03%
2020/04/23	2	448.50	3	442.50	440.50	-1	9,435	-0.01%
2020/04/22	4	436.13	3	445.83	444.00	1	9,413	0.01%
2020/04/21	5	450.60	2	443.25	443.00	3	9,355	0.03%
2020/04/20	11	460.59	7	459.14	463.00	4	9,315	0.04%
2020/04/17	4	476.50	3	464.00	465.50	1	9,337	0.01%
2020/04/16	1	465.00	3	465.67	470.00	-2	9,371	-0.02%
2020/04/15	3	457.67	4	464.13	460.00	-1	9,472	-0.01%
2020/04/14	4	456.13	7	452.36	452.00	-3	9,522	-0.03%
2020/04/13	5	442.40	2	452.75	439.50	3	9,684	0.03%
2020/04/10	4	450.25	4	450.50	445.50	0	9,730	0.00%
2020/04/09	8	473.13	4.1	463.41	445.00	3.9	9,862	0.04%
2020/04/08	3	452.33	6	460.58	465.00	-3	9,795	-0.03%
2020/04/07	11	460.82	5	460.30	456.00	6	9,855	0.06%
2020/04/06	4	429.88	8	428.06	443.50	-4	9,765	-0.04%
2020/04/01	13	409.73	15	408.50	414.50	-2	9,592	-0.02%
2020/03/31	9	410.39	9	412.22	413.00	0	9,512	0.00%
2020/03/30	8	400.13	5	398.50	403.50	3	9,362	0.03%
2020/03/27	8	413.44	30	415.38	410.00	-22	9,307	-0.24%
2020/03/26	51	397.00	28	404.50	419.50	23	9,148	0.25%
2020/03/25	7	395.64	6	398.50	403.00	1	9,014	0.01%
2020/03/24	1	363.00	3.3	364.22	371.00	-2.3	9,013	-0.03%
2020/03/23	8	327.25	14	329.89	337.50	-6	9,182	-0.07%
2020/03/20	1	320.00	8	320.69	327.00	-7	9,121	-0.08%
2020/03/19	18	324.28	6	320.08	297.50	12	9,194	0.13%
2020/03/18	5	336.50	5	337.20	330.50	0	9,186	0.00%
2020/03/17	12	365.50	11	366.41	345.50	1	9,132	0.01%
2020/03/16	3	406.50	8	406.19	373.50	-5	9,172	-0.05%
2020/03/13	15	396.90	13	395.62	415.00	2	9,244	0.02%
2020/03/12	14	443.86	11	445.36	432.00	3	9,254	0.03%
2020/03/11	5	498.40	6	494.33	480.00	-1	9,150	-0.01%
2020/03/10	7	487.36	4	494.00	493.50	3	9,218	0.03%
2020/03/09	3	506.17	3	500.50	490.00	0	9,106	0.00%
2020/03/06	1	521.00	1	517.00	515.00	0	9,014	0.00%
2020/03/05	2	526.50	1	533.00	528.00	1	9,002	0.01%
2020/03/04	1	512.00	2	515.50	521.00	-1	8,965	-0.01%
2020/03/03	4	508.00	3	510.00	507.00	1	8,905	0.01%
2020/03/02	2	495.50	2	499.00	489.50	0	8,856	0.00%
2020/02/27	4	524.00	3	512.00	505.00	1	8,719	0.01%
2020/02/26	4	548.75	4	547.75	534.00	0	8,612	0.00%
2020/02/25	1	545.00	4	555.00	563.00	-3	8,514	-0.04%
2020/02/24	3	543.33	3	544.00	551.00	0	8,518	0.00%
2020/02/21	4	550.50	4	550.25	552.00	0	8,550	0.00%
2020/02/20	9	547.00	10	548.30	547.00	-1	8,498	-0.01%
2020/02/19	5	523.60	4	527.25	531.00	1	8,398	0.01%
2020/02/18	2	525.50	2	530.50	518.00	0	8,380	0.00%
2020/02/17	2	538.00	2	536.00	530.00	0	8,459	0.00%
2020/02/13	1	549.00	2	547.00	537.00	-1	8,490	-0.01%
2020/02/12	2	539.00	3	544.00	547.00	-1	8,550	-0.01%
2020/02/11	2	529.50	0	0.00	531.00	2	8,481	0.02%
2020/02/10	1	513.00	1	500.00	522.00	0	8,516	0.00%
2020/02/07	1	530.00	1	518.00	518.00	0	8,532	0.00%
2020/02/06	3	527.00	3	529.33	538.00	0	8,622	0.00%
2020/02/04	3	539.67	1	540.00	535.00	2	8,490	0.02%
2020/02/03	2	536.00	8	506.38	538.00	-6	8,476	-0.07%
2020/01/31	1	544.00	13	539.46	536.00	-12	8,364	-0.14%
2020/01/30	3	538.00	3	546.00	531.00	0	8,370	0.00%
2020/01/20	3	590.33	4	586.00	590.00	-1	8,304	-0.01%
2020/01/17	2	579.50	1	586.00	572.00	1	8,278	0.01%
2020/01/16	4	578.50	2	578.00	589.00	2	8,323	0.02%
2020/01/15	4	579.50	4	581.00	573.00	0	8,315	0.00%
2020/01/14	3	582.00	4	586.50	590.00	-1	8,322	-0.01%
2020/01/13	2	595.00	1	585.00	584.00	1	8,284	0.01%
2020/01/10	2	622.00	1	617.00	601.00	1	8,273	0.01%
2020/01/09	4	592.00	6	591.17	608.00	-2	8,201	-0.02%
2020/01/08	2	563.00	2	567.00	572.00	0	8,170	0.00%
2020/01/07	7	555.14	7.1	563.83	561.00	-0.1	8,197	0.00%
2020/01/06	2	576.00	2	579.50	571.00	0	8,113	0.00%
2020/01/03	3	591.67	1	590.00	579.00	2	8,316	0.02%
2020/01/02	1	598.00	1	600.00	605.00	0	8,251	0.00%
2019/12/31	1	560.00	2	570.00	587.00	-1	8,285	-0.01%
2019/12/30	4	560.00	1	552.00	552.00	3	8,230	0.04%
2019/12/25	4	533.00	5	528.40	533.00	-1	8,951	-0.01%
2019/12/24	2	543.50	0	0.00	531.00	2	8,969	0.02%
2019/12/23	2	527.50	4.1	528.68	539.00	-2.1	8,897	-0.02%
2019/12/20	5	526.40	5	528.80	522.00	0	8,849	0.00%
2019/12/19	10	528.80	10	530.30	526.00	0	8,823	0.00%
2019/12/18	11	529.18	11	530.00	537.00	0	8,791	0.00%
2019/12/17	3	515.67	7	522.29	519.00	-4	8,616	-0.05%
2019/12/16	7.1	512.22	2	518.50	522.00	5.1	8,600	0.06%
2019/12/13	5	486.60	7	486.57	497.50	-2	8,505	-0.02%
2019/12/12	3	478.33	4	479.25	479.50	-1	8,352	-0.01%
2019/12/11	8	458.81	13	465.35	474.50	-5	8,276	-0.06%
2019/12/10	8	445.81	31.1	445.30	452.50	-23.1	8,191	-0.28%
2019/12/09	10	431.45	9	434.11	440.00	1	8,232	0.01%
2019/12/06	0	0.00	1	418.00	419.50	-1	8,427	-0.01%
2019/12/05	13	418.62	6.1	417.88	415.50	6.9	8,534	0.08%
2019/12/04	3	402.67	3	400.67	401.00	0	8,612	0.00%
2019/12/03	1	401.50	2	404.00	404.50	-1	8,778	-0.01%
2019/12/02	1	408.50	9	408.67	406.00	-8	8,878	-0.09%
2019/11/29	3	409.50	3	407.83	408.00	0	8,957	0.00%
2019/11/28	2	411.25	1	409.50	408.00	1	8,974	0.01%
2019/11/27	8	416.31	5	417.60	418.00	3	9,088	0.03%
2019/11/26	2	413.75	1	411.00	409.00	1	9,124	0.01%
2019/11/25	2	412.25	1	409.00	409.00	1	9,288	0.01%
2019/11/22	11	409.86	10	405.25	405.00	1	9,313	0.01%
2019/11/21	12	404.63	9	408.44	413.50	3	9,357	0.03%
2019/11/20	4	412.13	3	410.50	402.00	1	9,295	0.01%
2019/11/19	2	416.25	2	419.00	421.50	0	9,361	0.00%
2019/11/18	1	418.50	0	0.00	417.00	1	9,581	0.01%
2019/11/15	1	423.50	1	421.00	421.00	0	9,633	0.00%
2019/11/14	10	426.35	8	419.56	418.00	2	9,708	0.02%
2019/11/13	2	420.00	3	422.67	420.00	-1	9,685	-0.01%
2019/11/12	13	419.92	13	418.23	425.00	0	9,814	0.00%
2019/11/11	11	418.64	8	416.06	417.00	3	9,980	0.03%
2019/11/08	2	442.00	0	0.00	440.50	2	10,042	0.02%
2019/11/07	2	444.25	2	443.00	443.00	0	10,167	0.00%
2019/11/06	1	459.50	14	457.64	455.00	-13	10,477	-0.12%
2019/11/05	3	472.00	6	466.58	466.50	-3	10,484	-0.03%
2019/11/04	1	450.00	2	455.00	448.00	-1	10,535	-0.01%
2019/11/01	1	449.50	1	451.50	447.00	0	10,629	0.00%
2019/10/31	3	454.83	17	452.18	440.00	-14	10,851	-0.13%
2019/10/30	1	443.50	0	0.00	439.50	1	10,941	0.01%
2019/10/29	9	449.56	3	447.67	441.00	6	11,084	0.05%
2019/10/28	22	456.14	1	454.00	450.00	21	11,166	0.19%
2019/10/25	1	453.00	14	450.54	446.00	-13	11,207	-0.12%
2019/10/24	2	457.75	5	456.60	455.00	-3	11,237	-0.03%
2019/10/23	14	439.36	1	444.50	444.50	13	11,255	0.12%
2019/10/22	3	448.00	3	444.00	443.00	0	11,226	0.00%
2019/10/21	1	448.00	2	449.50	448.50	-1	11,230	-0.01%
2019/10/18	8	450.88	1	447.00	445.50	7	11,225	0.06%
2019/10/17	3	450.00	3	451.50	458.00	0	11,276	0.00%
2019/10/16	5	455.00	1	447.00	447.00	4	11,358	0.04%
2019/10/15	6	451.50	8	456.81	456.00	-2	11,372	-0.02%
2019/10/14	4	463.88	2	463.00	456.50	2	11,351	0.02%
2019/10/09	6	474.92	3	471.00	459.50	3	11,378	0.03%
2019/10/08	2	486.00	4	487.25	487.50	-2	11,335	-0.02%
2019/10/07	6	487.42	5	491.50	482.00	1	11,456	0.01%
2019/10/04	2	482.00	0	0.00	481.50	2	11,430	0.02%
2019/10/03	4	481.75	5	484.70	485.50	-1	11,549	-0.01%
2019/10/02	3	461.83	5.1	470.07	483.50	-2.1	11,389	-0.02%
2019/10/01	3	432.33	6	433.58	441.00	-3	11,125	-0.03%
2019/09/27	0	0.00	1	421.50	421.50	-1	11,076	-0.01%
2019/09/26	4	423.38	6	425.50	420.00	-2	11,184	-0.02%
2019/09/25	3.1	422.50	1	421.00	421.50	2.1	11,333	0.02%
2019/09/24	1	426.50	3	431.33	428.00	-2	11,426	-0.02%
2019/09/23	1	432.50	3	434.33	428.00	-2	11,580	-0.02%
2019/09/20	2	420.50	3	418.17	424.00	-1	11,786	-0.01%
2019/09/19	4	420.88	1	421.50	418.00	3	11,912	0.03%
2019/09/18	5	429.00	9	426.67	425.50	-4	11,968	-0.03%
2019/09/17	5	422.70	0	0.00	416.00	5	12,003	0.04%
2019/09/16	4	422.75	4	423.75	424.00	0	12,175	0.00%
2019/09/12	3	428.33	1	427.00	427.00	2	12,253	0.02%
2019/09/11	2	422.75	5	429.20	432.00	-3	12,379	-0.02%
2019/09/10	11	425.41	7	425.64	417.00	4	12,268	0.03%
2019/09/09	11	451.32	13	452.08	453.00	-2	12,079	-0.02%
2019/09/06	7	443.57	10	445.70	449.00	-3	12,043	-0.02%
2019/09/05	10	443.25	8	444.44	439.50	2	12,006	0.02%
2019/09/04	8	423.69	8	427.94	435.00	0	12,055	0.00%
2019/09/03	8	426.19	8	423.38	419.00	0	12,273	0.00%
2019/09/02	9	417.78	10	419.35	425.00	-1	12,332	-0.01%
2019/08/30	3	414.83	8	415.69	414.00	-5	12,454	-0.04%
2019/08/29	10	406.35	9	403.11	403.00	1	12,517	0.01%
2019/08/28	10	389.25	15	396.43	404.50	-5	12,637	-0.04%
2019/08/27	6	390.00	5	387.30	383.00	1	12,693	0.01%
2019/08/26	4	384.50	4	385.38	383.50	0	13,044	0.00%
2019/08/23	3	405.17	2	400.25	399.50	1	13,162	0.01%
2019/08/22	4	403.88	3	404.00	404.00	1	13,306	0.01%
2019/08/21	9	393.50	9	395.06	396.50	0	13,355	0.00%
2019/08/20	6	407.50	2	408.50	404.00	4	13,423	0.03%
2019/08/19	10	408.50	9	409.83	405.00	1	13,734	0.01%
2019/08/16	5	412.00	6	412.33	409.50	-1	13,853	-0.01%
2019/08/15	5	410.30	4	409.75	410.00	1	13,996	0.01%
2019/08/14	6	433.75	4	434.88	419.00	2	14,092	0.01%
2019/08/13	5	431.10	1	435.00	422.00	4	14,105	0.03%
2019/08/12	2	450.50	0	0.00	442.50	2	14,194	0.01%
2019/08/08	12	443.25	20	439.55	444.00	-8	14,186	-0.06%
2019/08/07	6	422.92	2	423.50	413.00	4	13,990	0.03%
2019/08/06	6	401.08	8	407.38	422.50	-2	14,126	-0.01%
2019/08/05	18	421.64	2	419.75	418.00	16	14,113	0.11%
2019/08/02	8	422.94	5	420.90	417.00	3	14,186	0.02%
2019/08/01	5	426.00	7.1	432.41	439.00	-2.1	14,170	-0.01%
2019/07/31	7	418.86	7	421.07	427.50	0	14,146	0.00%
2019/07/30	5	421.10	5	415.60	417.00	0	14,191	0.00%
2019/07/29	4	428.75	8	430.75	430.00	-4	14,216	-0.03%
2019/07/26	3	422.17	7	422.71	425.00	-4	14,306	-0.03%
2019/07/25	7	425.86	9	419.72	420.00	-2	14,297	-0.01%
2019/07/24	2	418.25	4	414.88	416.50	-2	14,255	-0.01%
2019/07/23	4	411.25	5	418.80	410.00	-1	14,406	-0.01%
2019/07/22	4	417.25	1	425.00	399.50	3	14,461	0.02%
2019/07/19	7	414.07	6	413.42	419.00	1	14,463	0.01%
2019/07/18	1	410.00	1	410.00	404.00	0	14,359	0.00%
2019/07/16	3	438.17	2	435.00	431.00	1	14,222	0.01%
2019/07/15	3	428.67	4	436.00	438.00	-1	14,271	-0.01%
2019/07/12	17	431.21	15	430.63	430.50	2	14,440	0.01%
2019/07/11	4	450.88	6	440.25	435.00	-2	14,510	-0.01%
2019/07/10	2	434.50	4	439.00	440.00	-2	14,392	-0.01%
2019/07/09	15	435.93	12	430.38	425.50	3	14,305	0.02%
2019/07/08	1	437.50	2	441.25	442.50	-1	14,198	-0.01%
2019/07/05	2	432.25	6	434.50	436.00	-4	14,144	-0.03%
2019/07/04	18	429.11	16	429.88	428.00	2	14,114	0.01%
2019/07/03	10	430.35	9	428.61	428.00	1	14,084	0.01%
2019/07/02	26	441.29	25	437.04	439.00	1	14,111	0.01%
2019/07/01	1	441.00	4	443.25	445.00	-3	13,994	-0.02%
2019/06/28	8	402.56	8	404.31	407.00	0	14,038	0.00%
2019/06/27	15	399.80	15	399.00	399.00	0	14,040	0.00%
2019/06/26	10	378.10	10	379.40	383.00	0	13,818	0.00%
2019/06/25	8	387.00	8	385.94	375.50	0	13,687	0.00%
2019/06/24	13	387.54	14	392.43	395.50	-1	13,564	-0.01%
2019/06/21	6	394.83	6	390.83	385.50	0	13,535	0.00%
2019/06/20	12	387.04	10	386.50	386.50	2	13,384	0.01%
2019/06/19	15	380.57	17	380.47	382.00	-2	13,304	-0.02%
2019/06/18	4	359.50	4	360.38	357.00	0	13,075	0.00%
2019/06/17	2	350.00	5	360.80	363.00	-3	13,025	-0.02%
2019/06/14	10	353.95	8	353.00	350.00	2	12,957	0.02%
2019/06/13	5	349.10	5	351.10	354.50	0	12,918	0.00%
2019/06/12	5	352.00	5	351.70	352.00	0	12,870	0.00%
2019/06/11	69	345.17	9	345.00	353.00	60	12,828	0.47%
2019/06/10	4	317.25	5	318.60	321.00	-1	12,610	-0.01%
2019/06/06	5	302.70	5	305.70	312.50	0	12,634	0.00%
2019/06/05	5	313.80	6	316.25	310.00	-1	12,544	-0.01%
2019/06/04	1	319.00	6	318.83	308.00	-5	12,469	-0.04%
2019/06/03	14	312.14	7	314.29	314.50	7	12,393	0.06%
2019/05/31	7	314.21	10	313.85	320.00	-3	12,296	-0.02%
2019/05/30	6	298.92	3	301.50	295.00	3	12,216	0.02%
2019/05/29	8	295.25	7	300.71	306.50	1	12,179	0.01%
2019/05/28	3	311.17	4	305.75	301.00	-1	12,141	-0.01%
2019/05/27	13	307.31	13	305.54	310.00	0	12,116	0.00%
2019/05/24	11	339.32	13	336.19	309.50	-2	12,074	-0.02%
2019/05/23	9	338.94	9	340.06	343.50	0	11,726	0.00%
2019/05/22	4	367.63	1	361.50	351.50	3	11,635	0.03%
2019/05/21	6	352.50	8	365.25	371.00	-2	11,701	-0.02%
2019/05/20	7	343.64	6	340.92	342.50	1	11,708	0.01%
2019/05/17	9	365.56	10	360.45	343.50	-1	11,578	-0.01%
2019/05/16	2	380.50	2	375.75	371.50	0	11,340	0.00%
2019/05/15	5	372.40	4	379.13	375.00	1	11,183	0.01%
2019/05/14	5	349.10	5	360.60	368.00	0	11,043	0.00%
2019/05/13	2	382.75	1	370.50	360.00	1	10,827	0.01%
2019/05/10	3	396.00	3	401.17	392.50	0	10,680	0.00%
2019/05/09	5	397.20	3	394.50	395.00	2	10,605	0.02%
2019/05/08	2	408.00	3	409.67	416.50	-1	10,432	-0.01%
2019/05/07	4	412.88	4	414.75	418.50	0	10,340	0.00%
2019/05/06	7	423.43	3	416.33	399.00	4	10,218	0.04%
2019/05/03	1	424.00	3	425.50	432.50	-2	10,071	-0.02%
2019/05/02	2	400.00	2	402.00	395.50	0	9,918	0.00%
2019/04/30	1	400.00	4	395.88	395.50	-3	9,967	-0.03%
2019/04/29	3	396.67	4	398.50	401.00	-1	10,102	-0.01%
2019/04/26	7	403.21	28	400.68	388.50	-21	10,081	-0.21%
2019/04/25	2	420.25	42	417.27	410.50	-40	9,987	-0.40%
2019/04/24	5	427.30	4	417.75	415.00	1	9,953	0.01%
2019/04/23	2	425.50	2	428.50	415.00	0	9,934	0.00%
2019/04/22	5	457.20	4	438.00	423.00	1	9,873	0.01%
2019/04/19	8	471.06	6.3	470.90	470.00	1.7	9,900	0.02%
2019/04/18	11	510.73	4	494.50	480.00	7	9,813	0.07%
2019/04/17	5	465.50	5.1	474.37	493.00	-0.1	9,625	0.00%
2019/04/16	3	442.67	4	446.38	448.50	-1	9,360	-0.01%
2019/04/15	1	438.00	2	442.25	442.50	-1	9,311	-0.01%
2019/04/12	5	444.60	4	446.63	433.50	1	9,320	0.01%
2019/04/11	5	439.60	3	437.00	436.00	2	9,236	0.02%
2019/04/10	1	447.50	2	447.25	442.00	-1	9,196	-0.01%
2019/04/09	4	434.63	4	439.88	453.00	0	9,104	0.00%
2019/04/08	5.3	427.74	6	434.92	435.00	-0.7	9,014	-0.01%
2019/04/03	2	407.75	1	403.50	408.50	1	8,854	0.01%
2019/04/02	3	403.00	5	406.00	409.00	-2	8,873	-0.02%
2019/04/01	4	392.38	6	386.92	396.50	-2	8,692	-0.02%
2019/03/29	8	339.13	8	342.38	360.50	0	8,477	0.00%
2019/03/28	3	334.67	4	335.13	328.00	-1	8,490	-0.01%
2019/03/27	5	340.50	4	341.50	336.00	1	8,476	0.01%
2019/03/26	6	333.17	11	335.41	342.00	-5	8,481	-0.06%
2019/03/25	1	325.50	1	330.50	325.00	0	8,393	0.00%
2019/03/22	2	351.75	2	343.50	338.00	0	8,321	0.00%
2019/03/21	3	344.33	5	348.90	348.50	-2	8,258	-0.02%
2019/03/20	2	352.00	4	347.63	344.00	-2	8,210	-0.02%
2019/03/19	5	347.40	3	350.83	353.00	2	8,154	0.02%
2019/03/18	6	359.33	1	346.00	345.00	5	8,078	0.06%
2019/03/15	3	355.00	1	350.00	353.00	2	8,067	0.02%
2019/03/14	5	340.80	15	345.57	351.50	-10	7,993	-0.13%
2019/03/13	6	329.92	7	331.07	335.00	-1	7,894	-0.01%
2019/03/12	6	331.25	11	332.86	329.50	-5	7,842	-0.06%
2019/03/11	4	312.25	5	313.50	319.00	-1	7,746	-0.01%
2019/03/08	3	314.83	2	310.25	314.00	1	7,795	0.01%
2019/03/07	4	327.13	0	0.00	317.00	4	7,748	0.05%
2019/03/06	5	328.10	2	328.50	330.00	3	7,777	0.04%
2019/03/05	6	323.67	11	328.82	324.50	-5	7,768	-0.06%
2019/03/04	5	318.70	2	326.75	310.00	3	7,597	0.04%
2019/02/27	5	306.20	7	314.43	320.00	-2	7,506	-0.03%
2019/02/26	3	313.50	1	312.00	310.00	2	7,458	0.03%
2019/02/25	75	291.45	9	306.00	316.50	66	7,531	0.88%
2019/02/22	24	281.13	1	280.00	288.00	23	7,291	0.32%
2019/02/21	5	282.60	6	282.83	286.00	-1	7,272	-0.01%
2019/02/20	6	279.25	8	281.88	282.50	-2	7,163	-0.03%
2019/02/18	0	0.00	1	240.00	248.50	-1	6,742	-0.01%
2019/02/15	2	229.25	5	228.10	226.00	-3	6,734	-0.04%
2019/02/14	1	243.00	0	0.00	239.00	1	6,802	0.01%
2019/02/13	1	245.00	1	247.00	237.00	0	6,941	0.00%
2019/02/12	1	241.50	1	240.50	241.00	0	7,012	0.00%
2019/02/11	3	231.17	8	232.19	241.00	-5	7,180	-0.07%
2019/01/30	6	228.33	8	233.50	226.00	-2	7,493	-0.03%
2019/01/29	4	220.38	4	222.25	225.50	0	7,628	0.00%
2019/01/28	7	221.64	6	222.67	222.00	1	7,698	0.01%
2019/01/25	0	0.00	1	221.50	219.00	-1	7,921	-0.01%
2019/01/24	4	219.38	11	217.50	213.50	-7	7,971	-0.09%
2019/01/23	3	213.83	23	214.30	218.50	-20	8,048	-0.25%
2019/01/22	11	217.95	49	216.73	217.00	-38	8,133	-0.47%
2019/01/21	7	223.43	1	218.00	215.00	6	8,151	0.07%
2019/01/18	2	206.00	27	205.22	217.50	-25	8,066	-0.31%
2019/01/17	2	203.50	3	204.33	198.00	-1	8,045	-0.01%
2019/01/16	1	201.50	1	198.50	202.00	0	8,166	0.00%
2019/01/15	2	196.50	2	199.00	201.00	0	8,231	0.00%
2019/01/14	1	194.00	1	195.50	197.00	0	8,349	0.00%
2019/01/11	2	200.75	1	202.00	194.00	1	8,486	0.01%
2019/01/10	1	188.50	1	191.00	194.50	0	8,483	0.00%
2019/01/09	1	183.00	2	184.50	190.00	-1	8,462	-0.01%
2019/01/08	1	173.00	3	176.67	178.00	-2	8,422	-0.02%
2019/01/07	2	170.00	2	174.50	174.00	0	8,440	0.00%
2019/01/04	4	166.13	4	165.50	165.00	0	8,482	0.00%
2019/01/03	48	176.40	3	176.33	172.50	45	8,447	0.53%
2019/01/02	1	181.50	0	0.00	178.50	1	8,528	0.01%
2018/12/28	2	189.50	7	188.43	185.00	-5	8,564	-0.06%
2018/12/27	3	188.83	13	189.46	189.00	-10	8,665	-0.12%
2018/12/25	3	189.00	33	187.41	193.00	-30	8,815	-0.34%
2018/12/24	2	194.75	3	195.17	195.50	-1	8,742	-0.01%
2018/12/22	2	197.50	0	0.00	195.00	2	8,736	0.02%
2018/12/21	8	196.50	8	198.88	201.50	0	8,795	0.00%
2018/12/20	5	205.80	4	203.63	203.50	1	8,721	0.01%
2018/12/19	0	0.00	3	210.50	206.50	-3	8,732	-0.03%
2018/12/18	2	202.25	2	203.75	204.00	0	8,736	0.00%
2018/12/17	3	201.83	3	204.00	205.00	0	8,854	0.00%
2018/12/14	1	198.00	1	197.00	202.50	0	8,907	0.00%
2018/12/13	2	206.00	1	202.50	202.50	1	8,922	0.01%
2018/12/12	2	204.00	1	205.00	205.00	1	8,982	0.01%
2018/12/11	1	198.00	2	200.25	198.50	-1	9,006	-0.01%
2018/12/10	3	196.00	3	194.33	196.00	0	9,045	0.00%
2018/12/07	2	205.50	2	205.25	204.00	0	9,048	0.00%
2018/12/06	6	206.00	5	202.20	200.00	1	9,049	0.01%
2018/12/05	9	217.72	9	218.33	218.00	0	9,033	0.00%
2018/12/04	14	232.82	12	226.17	225.00	2	9,052	0.02%
2018/12/03	9	231.72	15	234.23	239.50	-6	8,971	-0.07%
2018/11/30	4	215.50	4	217.88	218.50	0	8,906	0.00%
2018/11/29	8	217.63	7	215.36	211.50	1	8,816	0.01%
2018/11/28	17	212.09	18	209.92	211.50	-1	8,686	-0.01%
2018/11/27	4	201.13	5	207.00	207.00	-1	8,602	-0.01%
2018/11/26	1	197.00	1	204.00	200.00	0	8,479	0.00%
2018/11/23	4	204.50	1	202.50	196.00	3	8,421	0.04%
2018/11/22	3	210.83	6	214.58	207.50	-3	8,323	-0.04%
2018/11/21	5	193.80	7	197.36	199.50	-2	8,129	-0.02%
2018/11/20	5	194.10	4	195.00	195.00	1	8,130	0.01%
2018/11/19	4	194.50	5	197.30	198.00	-1	8,108	-0.01%
2018/11/16	5	198.80	4	196.00	192.50	1	8,102	0.01%
2018/11/15	3	189.17	5	190.80	195.00	-2	8,036	-0.02%
2018/11/14	5	194.60	4	192.38	191.00	1	8,017	0.01%
2018/11/13	6	186.67	6	190.58	193.50	0	7,972	0.00%
2018/11/12	6	202.08	7	200.29	198.00	-1	7,923	-0.01%
2018/11/09	3	205.00	4	205.50	209.50	-1	7,860	-0.01%
2018/11/08	16	219.69	8	215.81	210.00	8	7,800	0.10%
2018/11/07	14	204.46	26	202.33	216.00	-12	7,692	-0.16%
2018/11/06	15	213.03	13	214.31	196.50	2	7,419	0.03%
2018/11/05	5	217.10	3	219.00	218.00	2	7,174	0.03%
2018/11/02	6	227.17	5	220.20	220.00	1	7,164	0.01%
2018/11/01	2	198.50	6	214.67	220.00	-4	6,992	-0.06%
2018/10/31	7	205.50	3	204.50	200.00	4	6,914	0.06%
2018/10/30	4	206.00	6	199.92	197.00	-2	6,872	-0.03%
2018/10/29	4	200.00	5	206.80	209.50	-1	6,826	-0.01%
2018/10/26	7	212.14	6	214.92	208.50	1	6,785	0.01%
2018/10/25	8	212.69	8	209.50	208.00	0	6,721	0.00%
2018/10/24	8	227.69	8	229.81	225.00	0	6,621	0.00%
2018/10/23	2.1	225.24	3	224.33	220.00	-0.9	6,546	-0.01%
2018/10/22	7	228.36	5	230.30	224.50	2	6,494	0.03%
2018/10/19	9	214.33	9	220.06	233.00	0	6,403	0.00%
2018/10/18	8	230.56	4	225.50	222.00	4	6,255	0.06%
2018/10/17	2	234.50	4	237.13	234.50	-2	6,209	-0.03%
2018/10/16	4	235.63	6	231.00	231.50	-2	6,267	-0.03%
2018/10/15	4	231.88	7	233.36	239.00	-3	6,285	-0.05%
2018/10/12	3	231.17	5	231.40	232.00	-2	6,295	-0.03%
2018/10/11	14	234.86	8	232.19	229.50	6	6,254	0.10%
2018/10/09	6	246.17	7	246.86	255.00	-1	6,277	-0.02%
2018/10/08	2	261.50	1	253.50	253.50	1	6,215	0.02%
2018/10/05	6	275.00	6	262.92	263.00	0	6,247	0.00%
2018/10/04	4	276.25	4	284.50	287.50	0	6,207	0.00%
2018/10/03	3	297.67	0	0.00	285.50	3	6,163	0.05%
2018/10/02	2	326.25	1	322.00	317.00	1	6,120	0.02%
2018/10/01	2	320.25	3	319.17	322.00	-1	6,130	-0.02%
2018/09/28	3	324.50	3	324.83	317.00	0	6,263	0.00%
2018/09/27	5	324.80	3	328.17	319.00	2	6,297	0.03%
2018/09/26	0	0.00	4	321.63	323.00	-4	6,242	-0.06%
2018/09/25	6	309.33	5	312.00	312.00	1	6,229	0.02%
2018/09/21	16	298.72	16	300.34	300.00	0	6,230	0.00%
2018/09/20	1	306.50	1	300.00	306.50	0	6,185	0.00%
2018/09/19	7	315.79	0	0.00	306.50	7	6,282	0.11%
2018/09/18	2	326.00	1	315.00	313.00	1	6,336	0.02%
2018/09/17	2	329.25	17	328.09	335.50	-15	6,335	-0.24%
2018/09/14	1	338.50	13	331.08	338.00	-12	6,328	-0.19%
2018/09/13	4	337.63	3	329.17	329.50	1	6,324	0.02%
2018/09/12	0	0.00	20	349.15	346.50	-20	6,318	-0.32%
2018/09/11	8	350.44	9	345.11	357.00	-1	6,439	-0.02%
2018/09/10	2	349.25	1	348.00	336.00	1	6,425	0.02%
2018/09/07	1	372.50	0	0.00	369.00	1	6,475	0.02%
2018/09/06	1	358.00	2	380.00	384.00	-1	6,530	-0.02%
2018/09/05	1	378.50	0	0.00	374.00	1	6,611	0.02%
2018/09/04	1	371.00	2	380.25	383.50	-1	6,736	-0.01%
2018/09/03	1	382.50	1	366.00	366.00	0	6,890	0.00%
2018/08/31	3	393.67	3	395.50	398.50	0	6,913	0.00%
2018/08/28	2	412.00	2	414.25	412.50	0	7,129	0.00%
2018/08/27	2	398.50	2	402.25	405.00	0	7,237	0.00%
2018/08/24	8	381.19	8	384.44	393.00	0	7,304	0.00%
2018/08/23	3	388.33	3	388.83	388.00	0	7,422	0.00%
2018/08/22	2	387.75	1	390.00	387.00	1	7,499	0.01%
2018/08/21	7	384.57	9	387.06	395.00	-2	7,592	-0.03%
2018/08/20	2	376.75	1	369.00	376.00	1	7,701	0.01%
2018/08/17	4	391.38	4	387.50	381.50	0	7,808	0.00%
2018/08/16	5	380.70	5	382.80	384.00	0	8,003	0.00%
2018/08/15	3	366.50	3	370.50	379.00	0	8,127	0.00%
2018/08/14	1	363.50	1	375.00	375.00	0	8,380	0.00%
2018/08/13	1	386.00	2	372.25	371.50	-1	8,466	-0.01%
2018/08/10	4	409.63	3	409.33	403.50	1	8,407	0.01%
2018/08/09	3	408.33	22	408.39	412.00	-19	8,436	-0.23%
2018/08/08	8	433.88	3	426.17	414.50	5	8,373	0.06%
2018/08/07	4	432.00	9	431.00	440.00	-5	8,350	-0.06%
2018/08/06	4	428.50	5	426.50	426.50	-1	8,471	-0.01%
2018/08/03	2	443.75	1	439.00	439.50	1	8,485	0.01%
2018/08/02	9	445.00	10	458.70	441.50	-1	8,454	-0.01%
2018/08/01	3	475.67	3	471.50	471.50	0	8,453	0.00%
2018/07/31	1	475.50	1	474.00	483.50	0	8,453	0.00%
2018/07/30	0	0.00	1	476.50	476.50	-1	8,615	-0.01%
2018/07/27	0	0.00	1	486.00	488.00	-1	8,694	-0.01%
2018/07/26	2	486.00	1	490.00	475.50	1	8,716	0.01%
2018/07/25	2	475.25	1	481.50	481.00	1	8,765	0.01%
2018/07/24	4	474.50	5	477.20	482.50	-1	8,867	-0.01%
2018/07/23	3	468.00	1	458.00	472.50	2	8,844	0.02%
2018/07/20	1	493.50	2	498.50	498.00	-1	8,845	-0.01%
2018/07/19	3	489.50	4	486.25	486.00	-1	8,780	-0.01%
2018/07/18	4	489.38	1	480.00	480.00	3	8,807	0.03%
2018/07/17	3	499.50	3	494.83	491.50	0	8,803	0.00%
2018/07/16	3	507.67	2	499.00	496.00	1	8,821	0.01%
2018/07/13	1	517.00	1	512.00	515.00	0	8,829	0.00%
2018/07/12	3	484.00	5	486.00	493.00	-2	8,948	-0.02%
2018/07/11	23	484.54	0	0.00	468.00	23	9,132	0.25%
2018/07/10	0	0.00	1	483.00	483.00	-1	9,265	-0.01%
2018/07/09	1	472.00	2	453.50	441.00	-1	9,371	-0.01%
2018/07/06	2	445.00	1	454.00	460.00	1	9,430	0.01%
2018/07/05	10	456.40	3	429.00	427.50	7	9,529	0.07%
2018/07/04	2	469.75	3	473.00	474.50	-1	9,617	-0.01%
2018/07/03	1	474.00	1	459.00	459.00	0	9,590	0.00%
2018/07/02	2	481.00	2	471.50	471.50	0	9,602	0.00%
2018/06/29	4	464.63	5	474.00	478.50	-1	9,542	-0.01%
2018/06/28	16	464.97	5	468.80	453.50	11	9,468	0.12%
2018/06/27	2	479.25	3	485.67	464.50	-1	9,363	-0.01%
2018/06/26	4	470.88	4	475.13	487.00	0	9,445	0.00%
2018/06/25	6	485.00	2	489.25	480.50	4	9,483	0.04%
2018/06/22	1	500.00	0	0.00	490.00	1	9,561	0.01%
2018/06/21	3	533.00	1	518.00	518.00	2	9,698	0.02%
2018/06/20	1	517.00	3	537.00	531.00	-2	9,699	-0.02%
2018/06/19	4	537.00	0	0.00	530.00	4	9,747	0.04%
2018/06/15	17	547.65	1	555.00	555.00	16	9,803	0.16%
2018/06/14	8	532.00	5	538.80	530.00	3	9,680	0.03%
2018/06/13	2	533.00	4	541.50	554.00	-2	9,603	-0.02%
2018/06/12	0	0.00	2	507.00	512.00	-2	9,598	-0.02%
2018/06/11	5	466.40	5	483.20	488.00	0	9,538	0.00%
2018/06/08	2	477.50	2	465.75	458.50	0	9,340	0.00%
2018/06/07	2	471.50	2	469.00	469.00	0	9,285	0.00%
2018/06/06	5	482.10	2	475.75	470.50	3	9,237	0.03%
2018/06/05	5	465.70	7	475.29	477.50	-2	9,155	-0.02%
2018/06/04	4	475.50	4	458.00	458.00	0	9,031	0.00%
2018/06/01	4	463.00	3	466.17	468.00	1	8,903	0.01%
2018/05/31	4	464.75	5	451.20	448.00	-1	8,808	-0.01%
2018/05/30	5	440.60	6	440.75	458.00	-1	8,669	-0.01%
2018/05/29	4	448.00	2	449.00	436.00	2	8,553	0.02%
2018/05/28	7	465.64	3	469.67	452.00	4	8,438	0.05%
2018/05/25	2	454.00	1	465.00	455.00	1	8,313	0.01%
2018/05/24	5	445.50	6	454.08	462.00	-1	8,131	-0.01%
2018/05/23	1	431.50	3	432.83	430.50	-2	7,872	-0.03%
2018/05/22	10	416.05	11	419.91	426.00	-1	7,649	-0.01%
2018/05/21	5	371.10	7	385.21	396.00	-2	7,341	-0.03%
2018/05/18	1	366.00	0	0.00	360.00	1	7,160	0.01%
2018/05/16	1	371.00	2	373.50	369.50	-1	7,201	-0.01%
2018/05/15	4	381.38	3	381.00	372.00	1	7,211	0.01%
2018/05/14	5	376.00	4	376.63	381.00	1	7,210	0.01%
2018/05/11	2	374.00	4	384.88	371.00	-2	7,062	-0.03%
2018/05/10	3	379.00	1	373.00	372.50	2	7,012	0.03%
2018/05/09	4	370.50	11	373.55	373.00	-7	7,094	-0.10%
2018/05/08	4	364.25	3	370.00	363.00	1	6,987	0.01%
2018/05/07	5	375.90	5	377.50	371.00	0	6,920	0.00%
2018/05/04	6	347.75	8	356.44	362.00	-2	6,744	-0.03%
2018/05/03	1	340.00	2	337.50	332.50	-1	6,614	-0.02%
2018/05/02	3	349.00	2	344.25	343.00	1	6,615	0.02%
2018/04/30	2	321.00	3	344.33	352.00	-1	6,551	-0.02%
2018/04/27	3	331.17	2	335.50	330.00	1	6,451	0.02%
2018/04/26	9	340.39	3	333.67	323.50	6	6,430	0.09%
2018/04/25	3	358.50	3	357.33	352.50	0	6,328	0.00%
2018/04/24	6	362.67	6	364.58	351.00	0	6,296	0.00%
2018/04/23	2	374.25	2	359.25	351.00	0	6,216	0.00%
2018/04/20	1	368.00	0	0.00	368.00	1	6,189	0.02%
2018/04/19	1	391.00	0	0.00	388.00	1	6,190	0.02%
2018/04/18	6	391.83	5	384.90	384.50	1	6,269	0.02%
2018/04/17	0	0.00	1	418.00	388.00	-1	6,043	-0.02%
2018/04/16	4	399.75	2	407.00	407.00	2	5,798	0.03%
2018/04/13	2	360.75	2	366.25	370.00	0	5,742	0.00%
2018/04/12	1	348.50	3	346.83	350.00	-2	5,665	-0.04%
2018/04/11	3	337.17	2	348.50	340.50	1	5,593	0.02%
2018/04/10	2	313.00	4	332.88	339.50	-2	5,379	-0.04%
2018/04/09	2	310.00	3	308.50	309.00	-1	5,261	-0.02%
2018/04/03	3	293.50	3	305.50	309.00	0	5,425	0.00%
2018/04/02	2	304.75	0	0.00	300.50	2	5,461	0.04%
2018/03/31	2	310.75	2	310.25	308.50	0	5,527	0.00%
2018/03/30	2	308.75	0	0.00	308.00	2	5,568	0.04%
2018/03/29	1	313.50	1	313.50	303.50	0	5,660	0.00%
2018/03/28	2	305.00	4	307.75	307.00	-2	5,612	-0.04%
2018/03/27	2	307.50	0	0.00	300.50	2	5,526	0.04%
2018/03/26	1	293.00	3	293.00	301.00	-2	5,436	-0.04%
2018/03/23	4	269.25	3	274.50	285.00	1	5,268	0.02%
2018/03/22	2	287.75	4	285.13	280.00	-2	5,330	-0.04%
2018/03/21	2	255.75	8	265.19	274.00	-6	5,272	-0.11%
2018/03/20	4	254.00	0	0.00	249.50	4	5,218	0.08%
2018/03/19	2	260.50	1	257.50	257.50	1	5,274	0.02%
2018/03/16	3	266.33	3	262.50	260.50	0	5,304	0.00%
2018/03/15	0	0.00	3	252.00	260.50	-3	5,203	-0.06%
2018/03/13	3	235.67	3	236.00	236.00	0	5,386	0.00%
2018/03/12	2	233.50	0	0.00	229.50	2	5,504	0.04%
2018/03/09	1	230.50	1	232.00	230.00	0	5,698	0.00%
2018/03/08	1	225.00	2	226.75	226.50	-1	5,782	-0.02%
2018/03/06	2	232.00	1	232.00	231.00	1	6,161	0.02%
2018/03/05	1	231.00	1	241.50	231.00	0	6,269	0.00%
2018/03/02	1	240.00	0	0.00	242.00	1	6,322	0.02%
2018/03/01	1	242.50	0	0.00	243.50	1	6,400	0.02%
2018/02/27	1	251.50	2	245.50	244.00	-1	6,529	-0.02%
2018/02/26	1	242.00	0	0.00	239.00	1	6,533	0.02%
2018/02/23	1	246.00	1	244.00	242.00	0	6,767	0.00%
2018/02/22	2	235.50	1	233.50	241.00	1	6,997	0.01%
2018/02/21	0	0.00	1	240.50	238.50	-1	7,089	-0.01%
2018/02/12	1	230.50	2	228.00	228.00	-1	7,100	-0.01%
2018/02/09	4	220.50	5	228.90	231.00	-1	7,217	-0.01%
2018/02/08	1	236.50	0	0.00	236.50	1	7,170	0.01%
2018/02/07	2	256.75	3	262.17	250.50	-1	7,239	-0.01%
2018/02/06	2	251.00	0	0.00	247.50	2	7,300	0.03%
2018/02/05	2	274.25	1	274.50	275.00	1	7,278	0.01%
2018/02/01	0	0.00	2	287.00	290.00	-2	7,417	-0.03%
2018/01/31	2	277.00	3	277.83	279.50	-1	7,463	-0.01%
2018/01/30	1	279.50	1	276.00	276.00	0	7,506	0.00%
2018/01/29	3	280.67	1	281.50	279.00	2	7,566	0.03%
2018/01/26	0	0.00	1	279.00	274.00	-1	7,700	-0.01%
2018/01/25	1	277.00	0	0.00	277.00	1	7,813	0.01%
2018/01/24	0	0.00	2	282.00	283.00	-2	7,961	-0.03%
2018/01/23	1	287.50	0	0.00	276.00	1	8,115	0.01%
2018/01/22	1	284.00	1	281.00	282.00	0	8,217	0.00%
2018/01/19	1	280.50	0	0.00	282.00	1	8,376	0.01%
2018/01/18	2	292.50	1	292.00	286.00	1	8,522	0.01%
2018/01/17	0	0.00	1	289.00	287.00	-1	8,647	-0.01%
2018/01/16	0	0.00	1	292.00	292.00	-1	8,791	-0.01%
2018/01/15	1	298.00	0	0.00	284.00	1	8,859	0.01%
2018/01/12	3	297.50	3	297.17	294.00	0	8,879	0.00%
2018/01/09	3	290.33	1	292.00	284.00	2	9,232	0.02%
2018/01/08	0	0.00	1	275.50	285.00	-1	9,126	-0.01%
2018/01/05	2	274.75	1	275.50	274.50	1	9,065	0.01%
2018/01/04	0	0.00	1	280.50	280.50	-1	9,107	-0.01%
2018/01/03	2	278.50	1	279.00	275.50	1	9,168	0.01%
2018/01/02	2	274.75	3	273.67	280.00	-1	9,165	-0.01%