華碩 (2357)-永豐金-鳳山券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
470.5
漲跌
▼4.5
漲幅
-0.95%
成交量
4,739張
產業
上市電腦週邊類股
1256人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華碩 (2357)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/10	1	466.50	0	0.00	470.50	1	3,840	0.03%
2024/05/09	0	0.00	4	475.38	475.00	-4	3,790	-0.11%
2024/05/08	0.1	454.50	0	0.00	458.50	0.1	3,725	0.00%
2024/05/07	0.1	458.83	2.3	458.28	460.00	-2.2	3,694	-0.06%
2024/05/06	0	0.00	0.2	437.94	448.50	-0.2	3,600	0.00%
2024/05/03	0	431.50	0	0.00	429.00	0	3,611	0.00%
2024/04/30	0.1	431.50	0	0.00	430.00	0.1	3,596	0.00%
2024/04/26	0	0.00	0	420.50	419.00	0	3,638	0.00%
2024/04/25	0	0.00	0	413.33	412.00	0	3,660	0.00%
2024/04/23	0.1	412.25	5.1	409.04	409.50	-5.1	3,739	-0.14%
2024/04/22	0	414.13	1	417.00	413.50	-1	3,758	-0.03%
2024/04/19	1.2	410.81	0.1	414.15	413.50	1.1	3,769	0.03%
2024/04/18	1.1	428.84	1	428.50	427.00	0.1	3,771	0.00%
2024/04/17	0.1	429.46	0	0.00	428.50	0.1	3,769	0.00%
2024/04/16	0.1	428.50	1	434.50	425.50	-0.9	3,796	-0.02%
2024/04/15	0.1	442.50	0	0.00	440.50	0.1	3,792	0.00%
2024/04/12	1	443.52	0	0.00	443.50	1	3,817	0.03%
2024/04/11	1	449.00	2.5	444.80	453.50	-1.5	3,815	-0.04%
2024/04/10	0	0.00	2.1	443.28	435.00	-2.1	3,840	-0.05%
2024/04/09	1	425.50	0	0.00	425.00	1	3,928	0.03%
2024/04/03	0.1	424.59	1	424.01	422.50	-0.9	4,027	-0.02%
2024/04/02	2.2	424.55	1	425.50	423.00	1.2	4,119	0.03%
2024/04/01	0	428.00	0	0.00	423.00	0	4,245	0.00%
2024/03/29	0	426.10	0	0.00	429.50	0	4,283	0.00%
2024/03/28	0.1	423.00	3	424.50	423.50	-2.9	4,393	-0.07%
2024/03/27	0.1	419.00	1	425.50	424.50	-0.9	4,433	-0.02%
2024/03/26	3	420.83	0	0.00	417.00	3	4,571	0.07%
2024/03/25	1	423.50	0.2	424.00	423.50	0.9	4,795	0.02%
2024/03/22	0	433.00	0	0.00	421.50	0	4,875	0.00%
2024/03/21	0.3	419.00	2	416.50	420.00	-1.8	4,920	-0.04%
2024/03/20	1	413.51	1.1	413.57	414.00	0	4,950	0.00%
2024/03/19	5	410.70	2	412.50	407.50	3	4,959	0.06%
2024/03/18	9.1	411.15	1.2	408.94	408.50	7.8	4,989	0.16%
2024/03/15	5	430.70	4	428.25	429.00	1	4,836	0.02%
2024/03/13	5	442.50	5	437.00	436.00	0	4,775	0.00%
2024/03/12	1	441.00	1	442.00	441.00	0	4,735	0.00%
2024/03/11	0	441.00	1	447.70	444.00	-1	4,728	-0.02%
2024/03/08	2	456.50	1	453.50	452.50	1	4,714	0.02%
2024/03/07	0	0.00	0	463.00	462.00	0	4,712	0.00%
2024/03/05	0	0.00	1	466.02	466.00	-1	4,858	-0.02%
2024/03/04	0.1	459.50	0	0.00	457.00	0.1	4,889	0.00%
2024/03/01	0	0.00	0	458.00	457.00	0	4,918	0.00%
2024/02/27	1	454.50	0	0.00	454.50	1	4,896	0.02%
2024/02/23	1	480.50	1	480.50	474.00	0	4,846	0.00%
2024/02/22	0	0.00	1	469.00	469.00	-1	4,865	-0.02%
2024/02/21	0	0.00	0	476.50	469.00	0	4,870	0.00%
2024/02/16	1	487.00	1	466.19	479.50	0	5,085	0.00%
2024/02/15	0	0.00	0	462.00	464.00	0	5,204	0.00%
2024/02/05	1	452.00	0	0.00	452.00	1	5,142	0.02%
2024/02/02	0	0.00	3.1	454.04	455.00	-3.1	5,119	-0.06%
2024/02/01	1	447.00	1	445.50	447.00	0	5,091	0.00%
2024/01/31	3	444.00	3	445.50	445.50	0	5,090	0.00%
2024/01/29	1	436.00	3	442.33	444.00	-2	5,036	-0.04%
2024/01/26	11.1	443.44	9	441.06	439.00	2.1	5,032	0.04%
2024/01/25	2	456.00	1	459.98	458.00	1	4,986	0.02%
2024/01/24	1	459.00	2	457.25	455.00	-1	4,978	-0.02%
2024/01/23	2	456.00	2	458.50	456.50	0	4,994	0.00%
2024/01/22	2	458.00	2.2	460.61	459.50	-0.2	4,992	0.00%
2024/01/19	3	449.83	3	450.03	455.00	0	4,991	0.00%
2024/01/18	6	444.75	7	447.21	445.00	-1	4,973	-0.02%
2024/01/17	2	440.98	2	439.00	439.00	0	4,938	0.00%
2024/01/16	1	442.48	2	440.50	440.50	-1	4,893	-0.02%
2024/01/15	2	450.00	1	451.00	447.00	1	4,876	0.02%
2024/01/12	2	451.23	1	448.50	448.50	1	4,950	0.02%
2024/01/11	1	461.00	3	457.17	461.00	-2	4,942	-0.04%
2024/01/10	3	459.50	3.1	458.06	461.00	-0.1	5,046	0.00%
2024/01/09	3	456.66	3	455.50	455.00	0	5,028	0.00%
2024/01/08	4	457.00	4	456.50	453.50	0	5,006	0.00%
2024/01/05	10	455.45	10	455.80	454.00	0	5,020	0.00%
2024/01/04	8	458.73	8	453.13	454.00	0	5,018	0.00%
2024/01/03	7	470.35	7	466.50	465.00	0	4,963	0.00%
2024/01/02	10	488.75	9	484.94	485.00	1	4,821	0.02%
2023/12/29	5	491.70	4	492.38	489.50	1	4,807	0.02%
2023/12/28	9.1	492.53	9.3	493.95	492.00	-0.2	4,790	0.00%
2023/12/27	11.1	491.46	10.1	490.60	491.50	1	4,704	0.02%
2023/12/26	5	470.40	5.2	471.66	472.00	-0.2	4,594	0.00%
2023/12/25	10.1	470.91	11.1	470.45	471.50	-1	4,568	-0.02%
2023/12/22	5	450.40	5	452.40	453.50	0	4,482	0.00%
2023/12/21	4	452.50	6	453.86	453.50	-2	4,442	-0.05%
2023/12/20	3	451.83	5.1	445.07	450.00	-2.1	4,300	-0.05%
2023/12/19	4	426.88	4	431.88	424.50	0	4,074	0.00%
2023/12/18	2	428.50	3.2	423.00	428.50	-1.2	4,019	-0.03%
2023/12/15	1	408.00	1	409.50	406.00	0	3,923	0.00%
2023/12/14	2	408.75	2	407.50	411.00	0	3,868	0.00%
2023/12/13	1	406.50	1.1	403.90	407.50	-0.1	3,860	0.00%
2023/12/08	0	0.00	1	401.50	398.50	-1	3,873	-0.03%
2023/12/05	1	390.50	1	384.00	390.50	0	4,148	0.00%
2023/12/01	0.3	388.50	0	0.00	388.00	0.3	4,185	0.01%
2023/11/30	1	385.50	0	0.00	393.50	1	4,223	0.02%
2023/11/29	2	385.25	2.1	389.09	390.00	-0.1	4,136	0.00%
2023/11/28	0	0.00	1	381.50	385.50	-1	4,131	-0.02%
2023/11/27	0.1	376.94	0	0.00	377.00	0.1	4,197	0.00%
2023/11/24	0	377.00	0	0.00	383.50	0	4,228	0.00%
2023/11/22	0	0.00	3	387.00	384.50	-3	4,378	-0.07%
2023/11/21	0	0.00	2	388.00	389.00	-2	4,530	-0.04%
2023/11/20	0	0.00	0.1	389.50	391.00	-0.1	4,816	0.00%
2023/11/17	2	390.75	2	393.50	392.50	0	5,104	0.00%
2023/11/16	0	0.00	2	388.00	380.50	-2	5,189	-0.04%
2023/11/15	1	402.00	3	393.83	391.50	-2	5,213	-0.04%
2023/11/14	8	387.44	3.3	391.56	396.00	4.7	5,241	0.09%
2023/11/13	0	0.00	0.2	357.50	360.00	-0.2	5,176	0.00%
2023/11/10	0.1	352.00	0	0.00	355.50	0.1	5,331	0.00%
2023/11/09	0.1	353.00	0.2	355.50	357.00	-0.1	5,559	0.00%
2023/11/07	0	0.00	1	353.50	353.50	-1	5,860	-0.02%
2023/11/03	0	351.50	0	0.00	355.00	0	6,291	0.00%
2023/10/30	0	345.00	0	0.00	346.50	0	6,606	0.00%
2023/10/27	2	350.75	2	348.50	346.50	0	6,804	0.00%
2023/10/26	0	0.00	8	334.50	339.00	-8	7,144	-0.11%
2023/10/25	0	0.00	0.2	345.00	342.50	-0.2	7,546	0.00%
2023/10/23	0	335.00	0	0.00	334.00	0	7,865	0.00%
2023/10/20	2.1	333.96	1	333.50	337.00	1.1	8,435	0.01%
2023/10/19	6	342.42	1	344.50	344.50	5	8,786	0.06%
2023/10/18	0.1	349.00	0	0.00	350.50	0.1	8,958	0.00%
2023/10/17	0.1	362.06	0	0.00	360.50	0.1	8,836	0.00%
2023/10/16	0.1	362.50	0	0.00	363.00	0.1	8,822	0.00%
2023/10/13	2	366.33	2	364.00	365.00	0	8,882	0.00%
2023/10/06	1	378.50	1	381.50	379.50	0	8,736	0.00%
2023/10/05	1	381.00	0	0.00	380.00	1	8,746	0.01%
2023/10/04	1	370.50	1.1	367.05	370.50	-0.1	8,712	0.00%
2023/10/02	0	366.50	0	0.00	372.50	0	8,663	0.00%
2023/09/28	1	368.00	0	0.00	367.00	1	8,657	0.01%
2023/09/27	0	361.50	0	0.00	364.00	0	8,639	0.00%
2023/09/22	1	357.50	1	355.00	357.50	0	8,701	0.00%
2023/09/21	1	357.49	1	357.50	355.00	0	8,709	0.00%
2023/09/20	1	360.55	1	360.50	360.50	0	8,673	0.00%
2023/09/19	1	360.00	0	0.00	360.50	1	8,660	0.01%
2023/09/18	0.1	361.00	0	0.00	359.50	0.1	8,689	0.00%
2023/09/15	0	0.00	12	368.25	366.50	-12	8,666	-0.14%
2023/09/14	0	0.00	0.1	376.50	373.50	-0.1	8,636	0.00%
2023/09/13	1.1	367.50	2	368.50	369.50	-0.9	8,640	-0.01%
2023/09/12	5.1	366.07	4.1	363.31	363.50	1	8,626	0.01%
2023/09/11	6.1	386.46	6	379.83	380.00	0.1	8,450	0.00%
2023/09/08	0	0.00	0.1	401.14	403.50	-0.1	8,321	0.00%
2023/09/07	1	398.50	1	399.50	401.00	0	8,312	0.00%
2023/09/06	1	403.00	3.1	401.24	403.50	-2.1	8,323	-0.03%
2023/09/05	4.1	391.68	9.1	391.79	394.00	-5	8,261	-0.06%
2023/09/04	3	397.50	1	399.50	400.00	2	8,185	0.02%
2023/09/01	0	402.50	0	0.00	400.00	0	8,141	0.00%
2023/08/31	2	396.75	3	398.83	402.50	-1	8,088	-0.01%
2023/08/29	4.3	405.87	3	406.33	405.00	1.3	7,952	0.02%
2023/08/28	2.1	400.98	5.4	404.72	405.00	-3.4	7,874	-0.04%
2023/08/25	5.1	415.06	6.1	413.50	413.00	-1	7,797	-0.01%
2023/08/24	4.1	423.19	12.6	427.73	428.00	-8.6	7,619	-0.11%
2023/08/23	1.1	406.62	2.5	414.20	414.50	-1.3	7,286	-0.02%
2023/08/22	0	0.00	2.5	395.12	395.00	-2.5	6,977	-0.04%
2023/08/18	0	0.00	0.2	388.50	384.00	-0.2	6,711	0.00%
2023/08/17	1	386.50	1.1	386.29	393.50	-0.1	6,589	0.00%
2023/08/16	6.1	382.95	3.2	385.68	389.50	2.9	6,441	0.04%
2023/08/15	3	385.66	4.2	384.52	385.00	-1.2	6,292	-0.02%
2023/08/14	3	373.00	3.1	373.84	371.00	-0.1	6,106	0.00%
2023/08/11	3	370.33	0	0.00	368.00	3	5,904	0.05%
2023/08/10	9.1	362.19	7	364.50	368.50	2.1	5,859	0.04%
2023/08/09	12.1	381.81	4.2	382.35	379.00	7.9	5,819	0.13%
2023/08/08	0.1	365.00	0	0.00	376.00	0.1	5,538	0.00%
2023/08/07	3	361.68	3.3	368.25	370.50	-0.2	5,464	0.00%
2023/08/04	1	360.50	1	362.00	362.00	0	5,375	0.00%
2023/08/02	0	0.00	0.4	359.75	361.50	-0.4	5,309	-0.01%
2023/08/01	1	372.00	1	361.50	372.00	0	5,172	0.00%
2023/07/31	0.1	360.00	0	0.00	364.00	0.1	4,965	0.00%
2023/07/28	7	371.21	5.4	379.26	388.00	1.6	4,596	0.03%
2023/07/27	3	356.33	7.2	360.56	356.00	-4.2	4,177	-0.10%
2023/07/26	1.1	370.68	0	367.08	367.00	1.1	4,041	0.03%
2023/07/25	11	382.74	8.4	378.63	367.50	2.6	3,841	0.07%
2023/07/24	0	0.00	6.8	364.17	366.00	-6.8	3,265	-0.21%
2023/07/21	13	320.08	9.6	323.68	333.00	3.4	2,834	0.12%
2023/07/20	1	297.50	0	0.00	303.00	1	2,630	0.04%
2023/07/18	0	0.00	0.1	310.00	306.50	-0.1	2,622	0.00%
2023/07/14	3	296.33	0	0.00	298.00	3	2,542	0.12%
2023/07/07	0.1	293.50	0	0.00	293.00	0.1	2,513	0.00%
2023/07/06	0	0.00	0	301.50	300.00	0	2,499	0.00%
2023/07/05	0	297.50	0	0.00	296.50	0	2,459	0.00%
2023/07/04	0.1	298.38	0	0.00	293.50	0.1	2,441	0.00%
2023/06/26	0	0.00	0.1	321.00	321.00	-0.1	2,234	0.00%
2023/06/21	0	0.00	1	311.00	314.50	-1	2,176	-0.05%
2023/06/20	0	0.00	1	311.50	310.00	-1	2,155	-0.05%
2023/06/19	0.1	311.00	0	0.00	311.00	0.1	2,126	0.00%
2023/06/15	0	0.00	1	320.00	319.50	-1	2,046	-0.05%
2023/06/13	1	320.00	0	325.00	320.00	1	2,086	0.05%
2023/06/12	0	0.00	2	324.50	324.50	-2	2,090	-0.10%
2023/06/08	0	0.00	1	314.50	314.00	-1	2,231	-0.04%
2023/06/07	1	313.50	0	0.00	314.50	1	2,271	0.04%
2023/06/02	0	0.00	1	313.52	315.00	-1	2,258	-0.05%
2023/06/01	0	304.50	9	305.00	306.00	-9	2,210	-0.41%
2023/05/29	2	307.75	0	0.00	303.50	2	2,141	0.09%
2023/05/26	0	0.00	1	308.00	308.50	-1	2,151	-0.05%
2023/05/25	0	0.00	4	306.00	304.50	-4	2,139	-0.19%
2023/05/17	1	304.50	0	0.00	303.50	1	2,003	0.05%
2023/05/16	1	303.00	0.1	302.50	303.50	0.9	1,969	0.05%
2023/05/15	0	0.00	4	305.12	303.50	-4	1,938	-0.21%
2023/05/12	1	281.50	0	0.00	281.50	1	1,835	0.05%
2023/05/10	0	288.50	0	0.00	291.50	0	1,833	0.00%
2023/05/09	0	0.00	1.3	291.04	292.00	-1.3	1,838	-0.07%
2023/05/08	0	0.00	2.2	289.64	288.50	-2.2	1,838	-0.12%
2023/05/04	0	0.00	1.1	290.73	292.00	-1.1	1,839	-0.06%
2023/05/02	0	0.00	1.1	285.91	286.00	-1.1	1,836	-0.06%
2023/04/21	0.1	277.00	0	0.00	276.00	0.1	1,804	0.01%
2023/04/18	0	278.00	0	0.00	278.50	0	1,797	0.00%
2023/04/14	1	276.50	0	0.00	277.50	1	1,782	0.06%
2023/04/12	0	0.00	1	279.00	278.50	-1	1,767	-0.06%
2023/04/07	0.1	272.00	0	0.00	270.00	0.1	1,756	0.01%
2023/04/06	0	0.00	1	269.50	270.50	-1	1,759	-0.06%
2023/03/30	0	0.00	1	271.50	272.50	-1	1,830	-0.05%
2023/03/28	1.1	268.05	0	0.00	268.50	1.1	2,048	0.05%
2023/03/24	1.1	269.59	0	0.00	270.00	1.1	2,249	0.05%
2023/03/23	0	0.00	3	269.17	269.50	-3	2,262	-0.13%
2023/03/22	1	267.50	0	0.00	269.00	1	2,269	0.04%
2023/03/21	1	268.00	0	0.00	268.50	1	2,271	0.04%
2023/03/20	2	267.50	0	0.00	266.00	2	2,285	0.09%
2023/03/17	0	0.00	1	268.00	271.00	-1	2,286	-0.04%
2023/03/16	0	0.00	1	263.50	263.00	-1	2,251	-0.04%
2023/03/14	4	261.75	1	261.50	261.00	3	2,266	0.13%
2023/03/13	4.1	267.38	0	0.00	266.00	4.1	2,229	0.18%
2023/03/10	0	0.00	3.1	290.84	293.00	-3.1	2,144	-0.14%
2023/03/09	0	0.00	1	285.50	285.50	-1	2,124	-0.05%
2023/03/08	0	0.00	1	287.00	287.50	-1	2,156	-0.05%
2023/03/07	1	287.50	1	289.00	289.50	0	2,197	0.00%
2023/03/06	5	287.40	0	0.00	286.50	5	2,245	0.22%
2023/03/02	2.1	280.33	0	0.00	281.00	2.1	2,339	0.09%
2023/02/23	0	0.00	1.3	280.88	280.50	-1.3	2,425	-0.05%
2023/02/22	0	0.00	1	278.00	279.50	-1	2,431	-0.04%
2023/02/17	0	0.00	1	278.00	279.50	-1	2,496	-0.04%
2023/02/15	0	0.00	1.3	276.19	276.00	-1.3	2,560	-0.05%
2023/02/13	0	0.00	1	275.00	274.50	-1	2,581	-0.04%
2023/02/10	5.1	271.22	0	0.00	270.00	5.1	2,592	0.20%
2023/02/08	1	276.50	0	0.00	277.50	1	2,623	0.04%
2023/02/07	0	0.00	1	276.50	278.00	-1	2,627	-0.04%
2023/02/03	0	0.00	2	278.50	278.00	-2	2,616	-0.08%
2023/02/02	0	0.00	1	277.00	278.50	-1	2,622	-0.04%
2023/02/01	0	0.00	0	275.00	275.00	0	2,620	0.00%
2023/01/31	2.1	274.45	0	0.00	272.00	2.1	2,638	0.08%
2023/01/30	0	0.00	2	276.00	280.00	-2	2,630	-0.08%
2023/01/17	1	268.00	0	0.00	268.00	1	2,593	0.04%
2023/01/16	0	269.50	0	0.00	269.00	0	2,604	0.00%
2023/01/12	3.2	265.81	0	0.00	265.00	3.2	2,691	0.12%
2023/01/11	0.1	271.00	0	0.00	269.00	0.1	2,717	0.00%
2023/01/10	0.2	271.17	0	0.00	269.50	0.2	2,749	0.01%
2023/01/09	1	274.00	0	0.00	275.00	1	2,765	0.04%
2023/01/03	0	0.00	2	270.50	270.00	-2	2,886	-0.07%
2022/12/29	1.1	266.05	0	0.00	269.00	1.1	2,985	0.04%
2022/12/28	1	268.00	0.1	270.00	269.00	0.9	3,006	0.03%
2022/12/27	1	272.50	1	272.50	270.00	0	3,037	0.00%
2022/12/23	0	272.00	0	0.00	271.00	0	3,103	0.00%
2022/12/22	0.1	275.50	1	277.50	275.50	-0.9	3,119	-0.03%
2022/12/14	1	272.50	1.3	272.38	273.00	-0.3	2,793	-0.01%
2022/12/12	1	264.00	0	0.00	273.00	1	2,799	0.04%
2022/12/08	1	268.00	0	0.00	268.00	1	2,852	0.04%
2022/12/05	0	0.00	0.1	277.04	283.00	-0.1	2,850	0.00%
2022/12/02	0	0.00	0.1	275.00	277.00	-0.1	2,870	0.00%
2022/12/01	0	0.00	5.1	271.51	271.50	-5.1	2,944	-0.17%
2022/11/29	0	0.00	0.2	267.78	267.00	-0.2	2,901	-0.01%
2022/11/28	0	268.00	0.1	264.00	265.50	-0.1	2,865	0.00%
2022/11/24	0	0.00	1	268.50	267.50	-1	2,801	-0.04%
2022/11/23	0	0.00	2	266.00	265.00	-2	2,782	-0.07%
2022/11/22	0	0.00	1	260.00	261.00	-1	2,758	-0.04%
2022/11/21	0	0.00	1	258.00	258.00	-1	2,731	-0.04%
2022/11/18	0	0.00	2	254.75	256.00	-2	2,734	-0.07%
2022/11/17	1	251.00	1	252.50	254.00	0	2,775	0.00%
2022/11/14	0	0.00	1	248.50	248.00	-1	2,845	-0.04%
2022/11/10	1	241.00	0	0.00	241.00	1	2,898	0.03%
2022/11/09	2	244.00	0	0.00	244.50	2	2,983	0.07%
2022/11/04	0.1	232.00	0	0.00	234.50	0.1	3,218	0.00%
2022/11/03	0.1	236.50	0	0.00	235.50	0.1	3,207	0.00%
2022/10/31	1	236.50	0	0.00	236.00	1	3,230	0.03%
2022/10/28	1	232.50	2	234.25	234.00	-1	3,229	-0.03%
2022/10/27	0.6	235.50	0	0.00	233.00	0.6	3,241	0.02%
2022/10/21	0.1	230.00	0	0.00	229.00	0.1	3,458	0.00%
2022/10/20	0.1	235.00	0	0.00	232.00	0.1	3,500	0.00%
2022/10/18	0	0.00	1	237.00	236.50	-1	3,470	-0.03%
2022/10/12	0	0.00	2	230.50	231.50	-2	3,512	-0.06%
2022/10/11	0	226.00	0	0.00	225.00	0	3,537	0.00%
2022/10/07	1	235.49	2	233.50	231.00	-1	3,484	-0.03%
2022/10/05	1	245.00	0	0.00	244.00	1	3,437	0.03%
2022/10/04	0	0.00	1	237.50	240.00	-1	3,439	-0.03%
2022/10/03	2.1	235.05	2	230.50	234.00	0.1	3,422	0.00%
2022/09/30	0	233.00	0	0.00	234.00	0	3,428	0.00%
2022/09/27	0	0.00	2	242.00	242.00	-2	3,408	-0.06%
2022/09/26	0	240.00	1	240.00	238.50	-1	3,435	-0.03%
2022/09/21	0.6	250.18	0	0.00	249.00	0.6	3,501	0.02%
2022/09/16	1.5	255.83	0	0.00	256.50	1.5	3,465	0.04%
2022/09/15	1	255.00	0	0.00	254.00	1	3,413	0.03%
2022/09/13	1	256.50	0	0.00	256.50	1	3,446	0.03%
2022/09/12	0	251.21	0	0.00	254.00	0	3,458	0.00%
2022/09/08	0	0.00	1	247.50	249.00	-1	3,470	-0.03%
2022/09/07	2.2	243.54	0	0.00	242.00	2.2	3,433	0.06%
2022/09/05	0	0.00	2	256.25	258.00	-2	3,365	-0.06%
2022/09/02	0	255.50	0	0.00	253.50	0	3,373	0.00%
2022/09/01	2	252.25	0	0.00	252.50	2	3,374	0.06%
2022/08/31	2	255.01	0	0.00	255.00	2	3,385	0.06%
2022/08/30	1	253.50	0	0.00	257.00	1	3,421	0.03%
2022/08/26	0.1	258.00	0	0.00	258.50	0.1	3,413	0.00%
2022/08/25	2	254.00	0	0.00	255.50	2	3,392	0.06%
2022/08/24	2	255.25	0	0.00	254.00	2	3,371	0.06%
2022/08/23	10	260.90	0	0.00	260.50	10	3,385	0.30%
2022/08/19	1	264.50	3	263.17	264.50	-2	3,347	-0.06%
2022/08/18	0.3	262.50	0	0.00	262.50	0.3	3,321	0.01%
2022/08/17	2	255.01	0	0.00	258.00	2	3,282	0.06%
2022/08/16	0.1	252.92	0	0.00	254.50	0.1	3,224	0.00%
2022/08/15	0.2	255.11	1	257.00	252.50	-0.8	3,156	-0.02%
2022/08/12	4.3	261.14	3	261.00	262.00	1.3	3,066	0.04%
2022/08/11	0.1	281.50	0	0.00	282.00	0.1	2,952	0.00%
2022/08/10	1	277.50	0	0.00	277.00	1	2,964	0.03%
2022/08/09	3	281.33	0	0.00	281.00	3	2,965	0.10%
2022/08/05	1	281.00	1	282.00	282.00	0	3,010	0.00%
2022/08/04	0.1	281.00	2	280.50	281.00	-1.9	3,062	-0.06%
2022/08/03	0.1	279.00	0	0.00	281.00	0.1	3,068	0.00%
2022/08/02	1	279.51	0.1	279.00	277.50	1	3,108	0.03%
2022/08/01	1.1	280.02	2	282.25	282.50	-1	3,060	-0.03%
2022/07/29	2.2	279.66	1.1	282.40	281.50	1.2	3,050	0.04%
2022/07/28	8	321.00	1.2	323.88	319.00	6.8	2,955	0.23%
2022/07/26	3	322.50	0	0.00	323.00	3	2,814	0.11%
2022/07/25	1	322.00	1	325.50	326.00	0	2,787	0.00%
2022/07/22	0	0.00	0.1	325.55	326.00	-0.1	2,770	0.00%
2022/07/20	0.1	316.71	1	315.50	316.00	-0.9	2,705	-0.03%
2022/07/19	0	311.33	1	312.00	312.00	-1	2,700	-0.04%
2022/07/18	1	305.07	2	309.00	308.50	-1	2,678	-0.04%
2022/07/15	1.1	311.55	0	0.00	310.00	1.1	2,640	0.04%
2022/07/14	1	312.50	0	0.00	312.50	1	2,648	0.04%
2022/07/13	0	0.00	1	312.50	313.00	-1	2,648	-0.04%
2022/07/12	0.1	305.65	0	0.00	306.50	0.1	2,624	0.00%
2022/07/11	1	309.00	0	0.00	309.50	1	2,597	0.04%
2022/07/07	0	0.00	2	302.00	302.50	-2	2,610	-0.08%
2022/07/06	0	302.50	0	0.00	298.00	0	2,644	0.00%
2022/07/05	1	305.49	0	0.00	304.50	1	2,673	0.04%
2022/07/04	1	305.50	0	0.00	301.50	1	2,666	0.04%
2022/07/01	0	310.14	4	309.50	309.50	-4	2,666	-0.15%
2022/06/30	1	310.00	0	0.00	310.50	1	2,657	0.04%
2022/06/23	0	0.00	1	323.50	325.00	-1	2,572	-0.04%
2022/06/22	0.3	326.67	0	0.00	321.50	0.3	2,605	0.01%
2022/06/20	0	320.00	0.4	319.50	320.00	-0.3	2,580	-0.01%
2022/06/17	0.3	322.03	0	0.00	323.00	0.3	2,596	0.01%
2022/06/15	0	326.00	0	0.00	325.00	0	2,688	0.00%
2022/06/14	2	324.75	0	0.00	325.00	2	2,881	0.07%
2022/06/13	0	325.00	0	0.00	327.00	0	2,923	0.00%
2022/06/08	0	0.00	0.1	342.00	338.50	-0.1	2,996	0.00%
2022/06/07	0.1	338.00	0	0.00	339.00	0.1	2,974	0.00%
2022/06/02	0	344.50	0	0.00	342.50	0	3,011	0.00%
2022/06/01	2	344.00	0	0.00	343.00	2	3,078	0.06%
2022/05/30	1	336.00	1.1	335.31	338.50	-0.1	3,060	0.00%
2022/05/27	0	0.00	5	329.00	329.00	-5	3,046	-0.16%
2022/05/26	0	325.50	0	0.00	323.50	0	3,066	0.00%
2022/05/25	2	324.00	0	0.00	327.00	2	3,076	0.07%
2022/05/23	7	324.07	0	0.00	323.50	7	3,089	0.23%
2022/05/20	1.2	324.83	0	0.00	324.00	1.2	3,090	0.04%
2022/05/19	1.1	324.00	0	0.00	325.00	1.1	3,078	0.04%
2022/05/18	1.1	333.07	0	0.00	332.00	1.1	3,029	0.03%
2022/05/16	0.3	333.16	0	0.00	332.00	0.3	2,983	0.01%
2022/05/13	0.3	331.73	0	0.00	332.50	0.3	2,957	0.01%
2022/05/12	1.3	338.56	0	0.00	338.00	1.3	2,908	0.04%
2022/05/10	1.1	346.54	1	346.50	350.00	0.1	2,831	0.00%
2022/05/09	0.1	356.00	0	0.00	356.50	0.1	2,797	0.00%
2022/05/06	1	358.00	0	0.00	358.00	1	2,781	0.04%
2022/05/05	1	363.50	0	0.00	366.00	1	2,778	0.04%
2022/05/04	0.1	362.00	0	0.00	361.50	0.1	2,785	0.00%
2022/05/03	0.1	358.58	0	0.00	362.00	0.1	2,854	0.00%
2022/04/28	0	0.00	0.1	358.50	356.50	-0.1	2,945	0.00%
2022/04/27	0.1	354.58	0	0.00	355.00	0.1	2,929	0.00%
2022/04/26	0	0.00	0.1	360.50	358.00	-0.1	2,921	0.00%
2022/04/21	0.1	361.00	0	0.00	358.50	0.1	2,910	0.00%
2022/04/18	0.1	356.03	1	354.50	355.00	-0.9	2,929	-0.03%
2022/04/15	1	356.50	0	0.00	356.50	1	2,926	0.03%
2022/04/14	0	0.00	1	358.50	357.00	-1	2,946	-0.03%
2022/04/12	2.4	350.67	1	348.50	349.00	1.4	2,973	0.05%
2022/04/11	1.4	363.08	0	0.00	356.50	1.4	2,942	0.05%
2022/04/08	0.3	363.52	1	363.00	364.50	-0.7	2,895	-0.02%
2022/04/07	0	364.95	1	365.50	360.50	-1	2,908	-0.03%
2022/04/06	0	369.00	0	0.00	367.50	0	2,862	0.00%
2022/04/01	0	374.00	2	372.50	373.50	-2	2,827	-0.07%
2022/03/31	1	375.50	0	0.00	373.50	1	2,822	0.04%
2022/03/30	0	376.00	0	0.00	375.50	0	2,815	0.00%
2022/03/29	0	376.50	0	0.00	376.00	0	2,805	0.00%
2022/03/28	0	373.50	0	0.00	378.00	0	2,814	0.00%
2022/03/25	0	375.00	1	375.00	374.00	-1	2,804	-0.04%
2022/03/24	0.2	375.00	0	0.00	373.00	0.2	2,764	0.01%
2022/03/23	0	374.00	0	0.00	372.50	0	2,783	0.00%
2022/03/22	5.1	370.81	2	371.50	372.00	3.1	2,804	0.11%
2022/03/21	0.3	374.64	0	0.00	374.50	0.3	2,763	0.01%
2022/03/18	1	373.01	0	0.00	372.50	1	2,723	0.04%
2022/03/17	8.3	376.83	1.1	374.41	377.00	7.2	2,651	0.27%
2022/03/16	0	0.00	1.1	377.14	379.00	-1.1	2,462	-0.04%
2022/03/15	0	366.00	0	0.00	368.00	0	2,392	0.00%
2022/03/14	1.2	365.63	5	363.50	369.50	-3.8	2,403	-0.16%
2022/03/11	1	369.50	1.1	369.18	371.50	-0.1	2,345	0.00%
2022/03/10	1	367.00	0	0.00	366.50	1	2,313	0.04%
2022/03/09	1.2	359.03	0	0.00	360.00	1.2	2,301	0.05%
2022/03/08	2.1	359.00	0	0.00	358.50	2.1	2,295	0.09%
2022/03/07	5.3	361.70	0	0.00	364.00	5.3	2,252	0.24%
2022/03/04	0	0.00	0.2	378.00	376.00	-0.2	2,249	-0.01%
2022/03/03	0	0.00	0.4	378.50	380.00	-0.4	2,227	-0.02%
2022/02/25	0.1	371.50	7	369.71	371.50	-6.9	2,170	-0.32%
2022/02/24	0.1	371.00	0	0.00	371.00	0.1	2,165	0.00%
2022/02/23	1	380.50	6	377.50	377.50	-5	2,153	-0.23%
2022/02/22	0	376.50	0	0.00	377.50	0	2,151	0.00%
2022/02/21	11	375.82	1.1	374.30	378.50	9.9	2,150	0.46%
2022/02/16	0	0.00	1	367.50	369.00	-1	2,217	-0.05%
2022/02/15	0	0.00	3	364.33	362.50	-3	2,264	-0.13%
2022/02/11	0.1	369.00	0.1	369.00	367.50	0.1	2,397	0.00%
2022/02/10	1	367.50	0	0.00	370.00	1	2,434	0.04%
2022/02/09	0.2	364.00	0	0.00	366.00	0.2	2,480	0.01%
2022/02/08	1.2	363.73	1	363.50	363.50	0.2	2,485	0.01%
2022/01/25	1	361.50	0	0.00	360.00	1	2,504	0.04%
2022/01/24	2.2	364.61	0	371.00	364.50	2.1	2,433	0.09%
2022/01/21	0.1	375.91	0	0.00	377.00	0.1	2,371	0.00%
2022/01/17	1	377.50	0	0.00	378.00	1	2,401	0.04%
2022/01/14	0	377.00	0	0.00	377.50	0	2,450	0.00%
2022/01/13	1	376.00	5	379.00	378.00	-4	2,478	-0.16%
2022/01/12	0	377.50	0	0.00	378.00	0	2,509	0.00%
2022/01/07	0	376.50	1	373.50	377.50	-1	2,492	-0.04%
2022/01/06	0	0.00	1	378.50	380.00	-1	2,512	-0.04%
2022/01/05	2.1	381.71	1	382.00	380.50	1.1	2,535	0.04%
2022/01/04	0.1	377.00	1	377.50	377.00	-0.9	2,506	-0.04%
2022/01/03	0	373.50	1	374.50	373.50	-1	2,490	-0.04%
2021/12/30	2	376.00	0	0.00	376.00	2	2,527	0.08%
2021/12/29	0	373.00	0	0.00	373.50	0	2,513	0.00%
2021/12/28	0	372.00	0	0.00	373.50	0	2,524	0.00%
2021/12/24	0	370.00	0	0.00	370.00	0	2,544	0.00%
2021/12/23	0	370.00	1	370.50	371.00	-1	2,556	-0.04%
2021/12/22	0	369.50	0.1	369.50	370.00	0	2,572	0.00%
2021/12/21	0	0.00	0.9	369.44	370.50	-0.9	2,574	-0.03%
2021/12/20	0.1	367.00	0	0.00	367.00	0.1	2,582	0.00%
2021/12/16	1	367.50	1	367.50	367.00	0	2,577	0.00%
2021/12/15	2.1	365.00	0	0.00	364.50	2.1	2,563	0.08%
2021/12/14	0.1	365.50	1	364.50	366.50	-0.9	2,592	-0.03%
2021/12/13	2	366.50	0	0.00	366.50	2	2,599	0.08%
2021/12/09	0	0.00	2	364.75	367.00	-2	2,598	-0.08%
2021/12/08	0.1	361.40	0.1	363.00	360.00	-0.1	2,584	0.00%
2021/12/06	0	363.00	1.1	363.04	365.00	-1.1	2,545	-0.04%
2021/12/03	0	364.50	1	364.50	365.50	-1	2,559	-0.04%
2021/12/02	0	0.00	1	360.55	363.50	-1	2,552	-0.04%
2021/12/01	0	0.00	0.1	359.00	360.00	-0.1	2,546	0.00%
2021/11/30	0	0.00	0	355.00	352.50	0	2,539	0.00%
2021/11/29	0	355.00	0	0.00	355.50	0	2,486	0.00%
2021/11/26	2	359.00	0	0.00	356.00	2	2,475	0.08%
2021/11/25	0	0.00	1	357.00	361.00	-1	2,493	-0.04%
2021/11/24	0.2	356.50	0	0.00	355.00	0.2	2,508	0.01%
2021/11/23	0	355.00	0	0.00	352.50	0	2,505	0.00%
2021/11/22	1	358.00	0	0.00	356.00	1	2,490	0.04%
2021/11/19	1.2	360.75	0	0.00	360.50	1.2	2,469	0.05%
2021/11/18	1	356.50	0	0.00	359.50	1	2,465	0.04%
2021/11/17	0.3	357.50	0	0.00	357.50	0.3	2,461	0.01%
2021/11/16	1	354.50	0	0.00	354.50	1	2,478	0.04%
2021/11/15	0.1	359.03	1	359.50	359.00	-0.9	2,476	-0.04%
2021/11/12	2.3	361.31	1	364.00	360.00	1.3	2,495	0.05%
2021/11/11	1.1	363.66	0.2	365.57	365.00	0.9	2,504	0.04%
2021/11/10	0	374.50	0.1	376.00	377.50	-0.1	2,445	0.00%
2021/11/09	0	0.00	1	374.00	375.50	-1	2,441	-0.04%
2021/11/08	1	371.00	3.5	371.14	371.50	-2.5	2,489	-0.10%
2021/11/04	0.1	357.00	1	358.00	359.00	-0.9	2,521	-0.04%
2021/11/02	0.1	356.00	1	356.50	356.00	-0.9	2,524	-0.04%
2021/10/29	0	351.00	0	0.00	353.00	0	2,620	0.00%
2021/10/28	0	0.00	0.2	355.50	354.00	-0.2	2,678	-0.01%
2021/10/27	0	0.00	1	357.50	357.50	-1	2,816	-0.04%
2021/10/26	0	0.00	0.2	352.50	356.50	-0.2	2,912	-0.01%
2021/10/25	5	358.00	4.2	356.92	353.00	0.8	2,969	0.03%
2021/10/22	3	355.50	1	354.00	356.00	2	3,004	0.07%
2021/10/21	0	0.00	1	349.00	349.00	-1	3,011	-0.03%
2021/10/20	0	345.50	3	346.00	344.50	-3	3,009	-0.10%
2021/10/18	0	0.00	2	336.00	335.50	-2	3,177	-0.06%
2021/10/14	0	334.50	0	335.00	333.50	0	3,195	0.00%
2021/10/13	0.2	341.83	1	339.50	343.50	-0.9	3,174	-0.03%
2021/10/12	0	338.00	1	341.00	338.00	-1	3,162	-0.03%
2021/10/08	0	0.00	1	338.50	338.00	-1	3,147	-0.03%
2021/10/07	0	0.00	0.1	335.00	337.00	-0.1	3,149	0.00%
2021/10/04	0	0.00	1	323.00	324.00	-1	3,196	-0.03%
2021/10/01	0.1	323.86	11.1	321.83	320.50	-10.9	3,204	-0.34%
2021/09/30	1	327.00	0	0.00	325.50	1	3,195	0.03%
2021/09/29	2.2	329.95	0	0.00	328.50	2.2	3,189	0.07%
2021/09/28	1.1	337.53	1	340.00	338.50	0.1	3,179	0.00%
2021/09/27	0	0.00	1	339.50	340.50	-1	3,175	-0.03%
2021/09/24	0	0.00	1	337.00	337.00	-1	3,182	-0.03%
2021/09/23	0	0.00	2	332.00	331.50	-2	3,179	-0.06%
2021/09/22	0	0.00	2	326.00	328.50	-2	3,181	-0.06%
2021/09/17	0	327.50	6.1	326.84	326.00	-6.1	3,198	-0.19%
2021/09/16	0	325.00	0	0.00	326.00	0	3,246	0.00%
2021/09/13	1	321.50	1	319.50	320.00	0	3,394	0.00%
2021/09/10	2.1	317.07	0	0.00	316.00	2.1	3,433	0.06%
2021/09/08	1.1	317.18	0	0.00	317.00	1.1	3,483	0.03%
2021/09/07	1	320.00	1.2	319.63	319.00	-0.2	3,508	0.00%
2021/09/06	0	0.00	1	324.00	323.00	-1	3,521	-0.03%
2021/09/02	0.1	318.00	0	0.00	316.00	0.1	3,590	0.00%
2021/09/01	0.1	322.50	0	0.00	321.00	0.1	3,621	0.00%
2021/08/31	0	0.00	1.4	322.17	324.00	-1.4	3,634	-0.04%
2021/08/30	0	0.00	1	318.00	319.00	-1	3,637	-0.03%
2021/08/27	0	318.50	0	0.00	317.50	0	3,625	0.00%
2021/08/24	0.1	318.00	5	316.00	315.00	-4.9	3,747	-0.13%
2021/08/20	0	0.00	1	312.00	312.00	-1	3,789	-0.03%
2021/08/19	1.1	312.55	1	315.00	311.00	0.1	3,821	0.00%
2021/08/18	2	314.75	0	0.00	317.50	2	3,817	0.05%
2021/08/17	0	0.00	1	317.50	318.00	-1	3,827	-0.03%
2021/08/13	0.1	318.50	0	0.00	316.50	0.1	3,893	0.00%
2021/08/12	1	320.00	0	0.00	319.00	1	4,117	0.02%
2021/08/10	1	317.51	0	0.00	319.50	1	4,299	0.02%
2021/08/09	0	322.00	0	0.00	322.00	0	4,353	0.00%
2021/08/06	0	0.00	20	320.38	323.50	-20	4,430	-0.45%
2021/08/05	2.1	321.29	0	0.00	321.00	2.1	4,593	0.05%
2021/08/04	21	322.14	0	0.00	324.00	21	4,686	0.45%
2021/08/03	5	328.00	0	0.00	324.50	5	4,745	0.11%
2021/08/02	6	316.42	0	0.00	319.50	6	4,726	0.13%
2021/07/30	5	352.30	0.6	354.50	351.00	4.4	4,651	0.09%
2021/07/29	3	352.67	10.1	352.54	352.50	-7.1	4,654	-0.15%
2021/07/28	1.1	353.62	0	0.00	353.50	1.1	4,637	0.02%
2021/07/26	6	355.75	0	0.00	354.50	6	4,608	0.13%
2021/07/23	7.2	358.92	0	0.00	354.50	7.2	4,590	0.16%
2021/07/22	0	368.50	0	0.00	365.50	0	4,465	0.00%
2021/07/21	0	371.50	0	0.00	370.50	0	4,444	0.00%
2021/07/20	0	372.00	0	0.00	371.00	0	4,455	0.00%
2021/07/19	2	372.50	0	0.00	372.00	2	4,485	0.04%
2021/07/16	1.1	374.57	0	0.00	376.00	1.1	4,532	0.02%
2021/07/15	1.2	379.04	0	0.00	378.50	1.2	4,558	0.03%
2021/07/14	1	378.50	1	378.50	379.00	0	4,583	0.00%
2021/07/13	3.1	376.35	0	0.00	376.50	3.1	4,638	0.07%
2021/07/12	0	0.00	2	381.00	381.00	-2	4,720	-0.04%
2021/07/09	3	375.00	0	0.00	373.00	3	4,720	0.06%
2021/07/08	1	379.50	1.2	381.33	381.00	-0.2	4,701	0.00%
2021/07/07	0	379.00	5	378.10	379.00	-5	4,734	-0.11%
2021/07/06	0.1	377.02	2.3	376.59	376.00	-2.2	4,763	-0.05%
2021/07/05	5	374.90	1	376.50	376.00	4	4,778	0.08%
2021/07/02	1	370.00	0	0.00	371.00	1	4,796	0.02%
2021/07/01	0.1	370.00	0	0.00	367.00	0.1	4,819	0.00%
2021/06/30	0	373.00	0	0.00	371.50	0	4,824	0.00%
2021/06/28	2.3	368.74	0	0.00	372.50	2.3	4,845	0.05%
2021/06/25	5.7	369.99	0	0.00	367.00	5.7	4,850	0.12%
2021/06/24	1	376.00	0	0.00	373.50	1	4,818	0.02%
2021/06/23	4.4	373.68	0	0.00	374.00	4.4	4,837	0.09%
2021/06/22	3.3	380.17	5.2	378.03	375.00	-1.9	4,800	-0.04%
2021/06/21	0	0.00	0.1	386.00	383.00	-0.1	4,767	0.00%
2021/06/17	0.1	388.00	0	0.00	388.00	0.1	4,885	0.00%
2021/06/16	1	387.00	0	0.00	388.00	1	5,262	0.02%
2021/06/15	0	385.00	0	0.00	383.50	0	5,462	0.00%
2021/06/11	4	384.25	0	0.00	383.00	4	5,498	0.07%
2021/06/10	1	388.00	0	0.00	385.50	1	5,516	0.02%
2021/06/09	1	385.50	0	0.00	386.00	1	5,508	0.02%
2021/06/08	2	387.50	0	0.00	390.00	2	5,549	0.04%
2021/06/07	1	385.52	0	0.00	388.00	1	5,592	0.02%
2021/06/04	0	390.50	0	0.00	390.00	0	5,593	0.00%
2021/06/03	0	392.00	0	0.00	392.00	0	5,623	0.00%
2021/06/02	0	395.00	0	0.00	393.50	0	5,631	0.00%
2021/06/01	0	395.50	1.1	396.69	403.00	-1	5,623	-0.02%
2021/05/31	0	0.00	1	392.00	395.00	-1	5,653	-0.02%
2021/05/28	1	389.00	1	389.01	391.50	0	5,701	0.00%
2021/05/27	0	0.00	1	389.50	388.00	-1	5,764	-0.02%
2021/05/26	0	397.50	0	395.64	397.50	0	5,787	0.00%
2021/05/25	3	389.83	0.1	390.50	390.50	2.9	5,824	0.05%
2021/05/24	4	390.25	7	389.86	390.00	-3	5,912	-0.05%
2021/05/20	4.1	412.27	2.1	420.71	397.00	2	5,847	0.03%
2021/05/19	2.1	404.15	4.2	397.20	409.50	-2.1	5,622	-0.04%
2021/05/18	0	0.00	1	378.56	384.00	-1	5,420	-0.02%
2021/05/17	1	369.98	2	378.00	368.00	-1	5,395	-0.02%
2021/05/14	1.1	387.55	0	0.00	380.00	1.1	5,301	0.02%
2021/05/13	1	374.00	5.6	379.27	379.50	-4.6	5,226	-0.09%
2021/05/12	2	362.49	1.3	350.00	361.50	0.7	5,069	0.01%
2021/05/11	1	377.71	0.1	365.00	367.50	1	4,957	0.02%
2021/05/10	3	388.16	0	0.00	387.00	3	4,863	0.06%
2021/05/07	2	388.00	3.2	389.50	391.00	-1.2	4,846	-0.02%
2021/05/06	2	381.00	3	385.00	380.50	-1	4,815	-0.02%
2021/05/05	0	0.00	1.3	383.00	380.50	-1.3	4,797	-0.03%
2021/04/28	0	373.50	0	0.00	372.00	0	4,827	0.00%
2021/04/27	0.5	374.71	0	0.00	375.00	0.5	4,869	0.01%
2021/04/23	0	0.00	0	376.00	378.00	0	4,836	0.00%
2021/04/22	0.2	374.88	0	0.00	373.50	0.2	4,845	0.00%
2021/04/21	0.2	378.25	0	0.00	376.50	0.2	4,841	0.00%
2021/04/20	0.5	384.50	0	0.00	383.00	0.5	4,875	0.01%
2021/04/19	0	0.00	1	395.00	385.50	-1	4,906	-0.02%
2021/04/16	0	382.50	1.7	384.44	388.00	-1.7	4,915	-0.03%
2021/04/15	0.1	369.50	0	0.00	373.00	0.1	4,955	0.00%
2021/04/14	1	369.01	0	0.00	370.50	1	5,037	0.02%
2021/04/13	0.1	370.93	0	0.00	370.50	0.1	5,034	0.00%
2021/04/09	0.1	371.64	0	0.00	371.50	0.1	4,964	0.00%
2021/04/08	0	0.00	1	372.00	374.50	-1	4,949	-0.02%
2021/04/07	5	369.50	0	0.00	371.50	5	4,921	0.10%
2021/04/06	1.1	371.02	0	0.00	369.00	1.1	4,884	0.02%
2021/03/31	1.1	374.82	0	0.00	372.50	1.1	4,845	0.02%
2021/03/30	0.1	376.00	1	375.50	377.00	-0.9	4,807	-0.02%
2021/03/29	6	370.75	1	370.00	374.00	5	4,760	0.11%
2021/03/26	0	365.00	1	365.50	365.00	-1	4,719	-0.02%
2021/03/25	1	363.02	0.1	364.00	365.00	0.9	4,693	0.02%
2021/03/24	2	370.49	1	370.00	366.00	1	4,672	0.02%
2021/03/23	1.2	366.12	0	0.00	365.50	1.2	4,615	0.02%
2021/03/22	2	377.00	2	373.50	368.50	0	4,554	0.00%
2021/03/19	4.1	374.37	3	373.83	377.50	1.1	4,421	0.02%
2021/03/18	1.1	358.00	2.2	358.00	358.00	-1.1	4,050	-0.03%
2021/03/17	1	322.50	0	0.00	325.50	1	3,831	0.03%
2021/03/15	0	0.00	1	327.50	326.00	-1	3,842	-0.03%
2021/03/12	1.1	321.81	1.1	325.82	323.50	-0.1	3,861	0.00%
2021/03/10	1	312.50	1	315.00	312.50	0	3,806	0.00%
2021/03/09	0.1	316.00	0.1	313.50	313.00	-0.1	3,805	0.00%
2021/03/08	2	315.75	1	317.50	315.50	1	3,786	0.03%
2021/03/04	2	312.25	2	313.00	313.50	0	3,770	0.00%
2021/03/03	3	312.83	3.1	311.61	316.50	-0.1	3,715	0.00%
2021/03/02	3	313.33	4.2	312.76	307.50	-1.2	3,654	-0.03%
2021/02/26	0	0.00	0.1	305.45	304.00	-0.1	3,570	0.00%
2021/02/25	0	0.00	0	305.00	305.50	0	3,501	0.00%
2021/02/24	1	305.00	1.5	301.00	300.50	-0.5	3,455	-0.01%
2021/02/22	1	291.00	3	291.50	290.00	-2	3,340	-0.06%
2021/02/04	3	288.00	0	0.00	287.00	3	3,500	0.09%
2021/02/03	0	0.00	0.1	289.00	288.50	-0.1	3,563	0.00%
2021/02/02	0	0.00	0	285.00	285.50	0	3,584	0.00%
2021/02/01	2	283.50	0	0.00	283.50	2	3,573	0.06%
2021/01/29	0	0.00	0.4	285.00	286.50	-0.4	3,572	-0.01%
2021/01/28	0	0.00	1	289.00	288.50	-1	3,527	-0.03%
2021/01/27	0	291.00	0	0.00	293.00	0	3,502	0.00%
2021/01/26	3	284.67	0	0.00	284.00	3	3,422	0.09%
2021/01/18	1	281.50	0	0.00	283.00	1	3,348	0.03%
2021/01/14	0	0.00	1	286.50	288.00	-1	3,299	-0.03%
2021/01/13	1	292.00	1.1	286.45	288.50	-0.1	3,275	0.00%
2021/01/12	0	0.00	1	285.00	281.00	-1	3,224	-0.03%
2021/01/11	2	281.75	0	0.00	283.50	2	3,167	0.06%
2021/01/08	1	270.50	5.2	272.21	279.50	-4.2	3,081	-0.14%
2021/01/07	0.1	257.00	5.2	260.35	261.50	-5.1	2,927	-0.17%
2021/01/06	0	0.00	2	253.50	254.00	-2	2,837	-0.07%
2021/01/05	1	251.00	0	0.00	253.00	1	2,828	0.04%
2021/01/04	0	0.00	1	250.50	251.00	-1	2,835	-0.04%
2020/12/31	0.2	251.00	0	0.00	250.50	0.2	2,831	0.01%
2020/12/28	1	249.00	0	250.00	250.00	1	2,857	0.03%
2020/12/25	2	248.00	0	248.50	248.00	2	2,869	0.07%
2020/12/24	0.1	249.00	0	0.00	248.50	0.1	2,860	0.00%
2020/12/22	0	0.00	0	249.00	249.00	0	2,880	0.00%
2020/12/21	1	250.50	0	0.00	251.50	1	2,896	0.03%
2020/12/18	2	253.50	0	0.00	253.00	2	2,881	0.07%
2020/12/16	0	0.00	1	255.50	255.00	-1	2,893	-0.03%
2020/12/15	0.1	254.00	0	0.00	253.00	0.1	2,932	0.00%
2020/12/14	1	256.00	1	257.00	255.50	0	2,915	0.00%
2020/12/11	0.5	253.32	0	0.00	255.00	0.5	2,910	0.02%
2020/12/10	3.1	257.48	0	0.00	257.00	3.1	2,909	0.11%
2020/12/09	0	263.00	6.1	262.00	264.00	-6.1	2,859	-0.21%
2020/12/08	0.1	254.00	1	257.50	258.00	-0.9	2,808	-0.03%
2020/12/07	1.1	254.00	3	256.33	254.00	-1.9	2,809	-0.07%
2020/12/04	0	0.00	1	251.00	251.50	-1	2,752	-0.04%
2020/12/03	2.2	247.82	0	0.00	247.00	2.2	2,744	0.08%
2020/12/02	3.1	250.50	0	0.00	249.50	3.1	2,712	0.11%
2020/12/01	1	249.00	0	0.00	248.50	1	2,724	0.04%
2020/11/30	3	251.00	0	0.00	249.00	3	2,789	0.11%
2020/11/27	1	251.50	0	0.00	251.50	1	2,761	0.04%
2020/11/26	2	250.50	0	0.00	251.50	2	2,766	0.07%
2020/11/24	1	250.00	0	0.00	249.50	1	2,767	0.04%
2020/11/23	0	0.00	1	251.50	251.00	-1	2,775	-0.04%
2020/11/20	2.1	248.76	0	0.00	248.50	2.1	2,767	0.08%
2020/11/19	1.2	251.00	0	0.00	251.00	1.2	2,752	0.04%
2020/11/18	1.1	254.23	0.1	252.50	251.50	1	2,734	0.04%
2020/11/17	0	0.00	2	251.25	250.00	-2	2,711	-0.07%
2020/11/16	0	0.00	3	249.33	249.50	-3	2,727	-0.11%
2020/11/13	2	243.00	0	0.00	246.00	2	2,708	0.07%
2020/11/12	2	245.50	0	0.00	244.00	2	2,721	0.07%
2020/11/11	0	0.00	1	246.00	248.50	-1	2,655	-0.04%
2020/11/10	1	241.50	0	0.00	241.50	1	2,672	0.04%
2020/11/04	1	241.00	0	0.00	242.00	1	2,939	0.03%
2020/11/02	1	240.50	0	0.00	242.00	1	3,044	0.03%
2020/10/23	0	0.00	1	244.00	242.50	-1	3,009	-0.03%
2020/10/21	1	237.50	3	242.00	242.00	-2	3,012	-0.07%
2020/10/20	1	240.50	2	236.50	237.50	-1	3,013	-0.03%
2020/10/07	0	0.00	2	248.50	247.00	-2	3,097	-0.06%
2020/10/06	1	246.00	0	0.00	247.50	1	3,103	0.03%
2020/10/05	1	249.50	0	0.00	247.00	1	3,110	0.03%
2020/09/30	0	0.00	1	253.50	253.50	-1	3,113	-0.03%
2020/09/28	0	0.00	1	251.50	252.00	-1	3,165	-0.03%
2020/09/25	2	248.25	0	0.00	246.50	2	3,177	0.06%
2020/09/24	2	254.25	0	0.00	253.50	2	3,171	0.06%
2020/09/23	0	0.00	1	259.00	259.00	-1	3,155	-0.03%
2020/09/22	0	0.00	1	259.00	258.00	-1	3,167	-0.03%
2020/09/21	0.4	256.00	0	0.00	257.00	0.4	3,185	0.01%
2020/09/15	1	255.00	0	0.00	256.50	1	3,508	0.03%
2020/09/14	0	0.00	5	256.00	256.00	-5	3,577	-0.14%
2020/09/11	0	0.00	3	250.67	251.50	-3	3,608	-0.08%
2020/09/10	0	0.00	2	256.50	254.50	-2	3,626	-0.06%
2020/09/09	2	246.25	0	0.00	247.50	2	3,624	0.06%
2020/09/08	0	0.00	1	249.50	250.00	-1	3,664	-0.03%
2020/09/07	3	246.00	0	0.00	247.50	3	3,688	0.08%
2020/09/04	1	248.00	0	0.00	248.50	1	3,748	0.03%
2020/09/03	0	0.00	2	251.50	252.50	-2	3,775	-0.05%
2020/09/02	3	243.00	0	0.00	246.50	3	3,710	0.08%
2020/09/01	0	0.00	1	246.00	246.50	-1	3,708	-0.03%
2020/08/31	1	244.50	1	246.00	243.00	0	3,708	0.00%
2020/08/26	0	0.00	1	252.00	253.00	-1	3,695	-0.03%
2020/08/25	0	0.00	15	247.50	248.00	-15	3,678	-0.41%
2020/08/24	1	246.00	0.1	247.00	247.50	0.9	3,699	0.02%
2020/08/21	1	248.50	0	0.00	249.50	1	3,690	0.03%
2020/08/20	2	245.25	0	0.00	246.00	2	3,648	0.05%
2020/08/19	2	257.50	1	253.50	253.50	1	3,603	0.03%
2020/08/17	2	249.25	3.2	250.34	251.50	-1.2	3,501	-0.03%
2020/08/14	0	0.00	2.1	245.19	245.00	-2.1	3,453	-0.06%
2020/08/13	1	237.00	1	239.00	242.00	0	3,394	0.00%
2020/08/12	1	227.00	0	0.00	227.00	1	3,199	0.03%
2020/08/11	0	0.00	1	229.50	229.50	-1	3,147	-0.03%
2020/08/10	1	230.00	0	0.00	230.50	1	3,169	0.03%
2020/08/06	2	228.00	3.2	228.25	228.00	-1.2	3,153	-0.04%
2020/08/05	0	0.00	4	223.38	224.50	-4	3,086	-0.13%
2020/08/03	1	214.50	0	0.00	213.00	1	2,985	0.03%
2020/07/29	1	216.00	0	0.00	214.50	1	2,955	0.03%
2020/07/28	0	0.00	10	215.00	216.00	-10	2,963	-0.34%
2020/07/27	1	216.50	0	0.00	214.00	1	2,977	0.03%
2020/07/24	1	222.00	0	0.00	218.00	1	2,956	0.03%
2020/07/23	1	223.00	0	0.00	225.00	1	2,922	0.03%
2020/07/21	0	0.00	1	225.00	224.50	-1	2,886	-0.03%
2020/07/20	0	0.00	4	224.25	224.50	-4	2,870	-0.14%
2020/07/17	1	219.00	1	220.00	220.00	0	2,850	0.00%
2020/07/16	1.1	218.14	3	220.33	219.50	-1.9	2,866	-0.07%
2020/07/15	1	218.00	0	0.00	217.50	1	2,816	0.04%
2020/07/14	1	218.00	0	0.00	217.50	1	2,823	0.04%
2020/07/10	1	219.00	0	0.00	218.00	1	2,849	0.04%
2020/07/08	10	225.00	3.1	223.56	225.50	6.9	2,822	0.24%
2020/07/07	0	0.00	2	219.75	221.50	-2	2,796	-0.07%
2020/07/06	2	217.00	0	0.00	218.50	2	2,768	0.07%
2020/07/02	1	216.50	0	0.00	218.00	1	2,784	0.04%
2020/07/01	2	215.50	0	0.00	216.00	2	2,797	0.07%
2020/06/30	2	215.50	0	0.00	216.00	2	2,813	0.07%
2020/06/29	2.1	215.76	0	0.00	215.50	2.1	2,822	0.07%
2020/06/24	18	223.67	1	224.50	223.50	17	2,765	0.61%
2020/06/19	0	0.00	1.1	238.68	236.50	-1.1	2,577	-0.04%
2020/06/18	0	0.00	2	232.50	235.00	-2	2,518	-0.08%
2020/06/16	2	228.75	0	0.00	230.00	2	2,541	0.08%
2020/06/12	1	222.00	2	226.75	226.00	-1	2,539	-0.04%
2020/06/11	0.1	228.00	8.1	229.23	229.50	-8	2,536	-0.32%
2020/06/10	1	222.50	0	0.00	225.00	1	2,514	0.04%
2020/06/08	1	219.50	0	0.00	220.00	1	2,557	0.04%
2020/06/05	2	217.50	0	0.00	219.00	2	2,557	0.08%
2020/06/03	1	216.00	0	0.00	216.50	1	2,595	0.04%
2020/05/26	4	209.00	0	0.00	207.50	4	2,587	0.15%
2020/05/22	0	0.00	2	204.00	204.50	-2	2,580	-0.08%
2020/05/19	3.1	210.16	1	209.50	210.50	2.1	2,505	0.08%
2020/05/15	0	0.00	3	206.00	207.00	-3	2,443	-0.12%
2020/05/14	3	204.00	3	208.00	208.00	0	2,383	0.00%
2020/05/13	0	0.00	6	201.00	201.50	-6	2,306	-0.26%
2020/05/11	0	0.00	2	202.50	202.00	-2	2,310	-0.09%
2020/05/08	0	0.00	4.1	200.02	200.50	-4.1	2,295	-0.18%
2020/05/07	0	198.00	0	0.00	197.00	0	2,280	0.00%
2020/05/06	3	196.33	0	0.00	196.00	3	2,272	0.13%
2020/05/05	0	0.00	1	198.50	198.00	-1	2,273	-0.04%
2020/05/04	2	196.75	0	0.00	198.50	2	2,273	0.09%
2020/04/29	0	0.00	1	202.00	202.50	-1	2,230	-0.04%
2020/04/28	2	197.50	1	199.50	199.00	1	2,229	0.04%
2020/04/24	1	193.50	0	0.00	193.00	1	2,253	0.04%
2020/04/22	1	192.00	0	0.00	193.50	1	2,238	0.04%
2020/04/21	1	192.00	1	196.50	193.50	0	2,224	0.00%
2020/04/20	1	197.00	0	0.00	197.00	1	2,193	0.05%
2020/04/17	2	198.50	0	0.00	198.00	2	2,186	0.09%
2020/04/15	2	198.50	2	199.50	198.50	0	2,139	0.00%
2020/04/09	1	198.00	1	196.00	195.00	0	2,082	0.00%
2020/04/08	2	196.00	0	0.00	195.50	2	2,062	0.10%
2020/04/07	1.1	195.18	0	0.00	196.00	1.1	2,035	0.05%
2020/03/31	0	0.00	0.1	203.50	204.50	-0.1	1,923	-0.01%
2020/03/30	1	193.00	1	193.50	193.00	0	1,867	0.00%
2020/03/27	1	190.00	1	192.00	192.00	0	1,830	0.00%
2020/03/26	1	187.50	1	182.50	186.00	0	1,776	0.00%
2020/03/25	0	0.00	1	181.50	180.00	-1	1,753	-0.06%
2020/03/20	3	174.17	0	0.00	175.00	3	1,678	0.18%
2020/03/19	2.1	176.86	0	0.00	173.00	2.1	1,594	0.13%
2020/03/17	2	185.00	0	0.00	185.00	2	1,511	0.13%
2020/03/13	0.1	191.50	0	0.00	190.00	0.1	1,435	0.01%
2020/03/06	0.1	203.50	0	0.00	202.00	0.1	1,236	0.01%
2020/03/04	1	205.00	0	0.00	204.00	1	1,218	0.08%
2020/03/02	1	202.00	1	202.00	202.00	0	1,210	0.00%
2020/02/27	0	0.00	1	207.00	206.00	-1	1,249	-0.08%
2020/02/25	1.1	211.55	0	0.00	211.00	1.1	1,247	0.09%
2020/02/10	0.1	219.50	0	0.00	219.50	0.1	1,539	0.01%
2020/01/30	2	221.50	0	0.00	222.50	2	1,531	0.13%
2020/01/15	0	0.00	0.1	233.50	234.00	-0.1	1,510	-0.01%
2020/01/02	1	231.00	1	232.00	232.00	0	1,530	0.00%
2019/12/25	1	232.00	1	232.50	232.50	0	1,644	0.00%
2019/12/24	0	0.00	0.1	231.50	232.50	-0.1	1,654	-0.01%
2019/12/19	1	233.00	0	0.00	233.00	1	1,660	0.06%
2019/12/16	1	232.00	1	233.50	233.50	0	1,616	0.00%
2019/12/13	1	232.00	1	233.50	233.50	0	1,616	0.00%
2019/11/26	0.1	232.00	0	0.00	232.00	0.1	1,539	0.01%
2019/11/20	0	0.00	2.1	240.67	240.00	-2.1	1,414	-0.15%
2019/11/19	2	237.75	0	0.00	237.50	2	1,379	0.14%
2019/11/18	0	0.00	1.1	229.91	230.00	-1.1	1,335	-0.08%
2019/11/15	2	226.75	0.1	226.50	227.50	1.9	1,309	0.15%
2019/11/14	0	0.00	2	227.00	226.50	-2	1,245	-0.16%
2019/11/04	0	211.00	0	0.00	212.00	0	1,175	0.00%
2019/10/31	0.1	207.00	0	0.00	206.50	0.1	1,207	0.01%
2019/10/30	0.1	208.50	0	0.00	209.50	0.1	1,223	0.01%
2019/10/25	0.1	209.00	0	0.00	209.00	0.1	1,252	0.01%
2019/10/24	0.7	211.00	1	209.50	211.50	-0.3	1,243	-0.03%
2019/10/23	0	0.00	1	211.00	211.50	-1	1,251	-0.08%
2019/10/21	0.1	206.00	0	0.00	206.50	0.1	1,249	0.01%
2019/10/18	0.1	207.00	0	0.00	206.50	0.1	1,261	0.01%
2019/10/16	0.1	206.50	1	206.50	207.00	-0.9	1,271	-0.07%
2019/10/08	0	0.00	2	203.25	202.50	-2	1,238	-0.16%
2019/10/07	1	201.00	0	0.00	200.50	1	1,234	0.08%
2019/10/03	2	197.50	0	0.00	199.00	2	1,233	0.16%
2019/10/01	2	200.75	9	199.11	199.00	-7	1,249	-0.56%
2019/09/27	0.7	207.00	0	0.00	206.50	0.7	1,212	0.06%
2019/09/25	0	0.00	0	211.50	212.00	0	1,228	0.00%
2019/09/20	2	210.50	0	0.00	211.00	2	1,244	0.16%
2019/09/19	0	0.00	0	210.50	211.00	0	1,232	0.00%
2019/09/17	0	0.00	0.4	209.00	209.50	-0.4	1,228	-0.03%
2019/09/11	1	207.00	0	0.00	208.00	1	1,250	0.08%
2019/09/03	0	204.50	5	205.00	203.00	-5	1,211	-0.41%
2019/08/22	8	202.13	0	0.00	200.50	8	1,214	0.66%
2019/08/16	5	199.00	0	0.00	199.00	5	1,250	0.40%
2019/08/01	1	217.00	1	215.00	214.50	0	1,170	0.00%
2019/07/25	0	0.00	1	220.50	220.00	-1	1,089	-0.09%
2019/07/24	1	226.00	0	0.00	226.00	1	1,072	0.09%
2019/07/04	3	227.50	0	0.00	228.00	3	967	0.31%
2019/06/10	0	0.00	2	217.50	218.50	-2	954	-0.21%
2019/06/06	0	0.00	3	216.50	216.50	-3	964	-0.31%
2019/05/23	0	0.00	1	216.00	219.00	-1	994	-0.10%
2019/05/22	2	219.00	0	0.00	217.50	2	997	0.20%
2019/05/20	3	216.50	0	0.00	218.50	3	989	0.30%
2019/04/11	0.1	229.00	0	0.00	229.50	0.1	1,122	0.01%
2019/03/22	0	0.00	1	228.00	228.00	-1	1,101	-0.09%
2019/03/06	1	221.50	0	0.00	222.00	1	1,218	0.08%
2019/01/07	0	0.00	1	216.00	216.00	-1	1,448	-0.07%
2019/01/04	0	0.00	1	208.50	209.50	-1	1,442	-0.07%
2018/12/25	0.2	200.50	0	0.00	201.00	0.2	1,483	0.01%
2018/12/22	0.2	202.00	0	0.00	202.00	0.2	1,504	0.01%
2018/12/21	1.2	201.33	0	0.00	203.50	1.2	1,521	0.08%
2018/12/18	0	0.00	1	209.00	209.50	-1	1,479	-0.07%
2018/11/30	0.2	218.00	0	0.00	218.00	0.2	1,389	0.01%
2018/11/27	1	217.00	0	0.00	217.00	1	1,329	0.08%
2018/11/26	0	0.00	1	222.00	220.00	-1	1,333	-0.08%
2018/11/14	1.2	210.67	0	0.00	208.00	1.2	1,238	0.10%
2018/11/09	1	230.50	0	0.00	229.50	1	1,217	0.08%
2018/10/25	0	0.00	1	224.00	228.00	-1	1,317	-0.08%
2018/10/24	1	229.00	0	0.00	229.00	1	1,369	0.07%
2018/10/11	0	0.00	2	239.50	239.00	-2	1,403	-0.14%
2018/09/10	0	0.00	1	258.50	257.50	-1	1,584	-0.06%
2018/08/22	0	0.00	1	258.00	256.50	-1	1,691	-0.06%
2018/08/15	1	243.00	0	0.00	243.00	1	1,583	0.06%
2018/08/14	1	250.00	0	0.00	249.50	1	1,553	0.06%
2018/07/06	1	257.50	0	0.00	258.00	1	1,330	0.08%
2018/07/04	0	0.00	1	260.00	260.50	-1	1,316	-0.08%
2018/07/02	1	274.00	0	0.00	273.00	1	1,309	0.08%
2018/05/29	0	0.00	0	276.50	277.50	0	1,130	0.00%
2018/05/25	1	275.50	1	275.50	274.50	0	1,165	0.00%
2018/05/21	1	277.50	0	0.00	279.00	1	1,219	0.08%
2018/05/18	0	0.00	1	279.00	278.00	-1	1,237	-0.08%
2018/05/04	0.1	276.00	0	0.00	276.00	0.1	1,274	0.01%
2018/05/02	0	0.00	1	277.50	279.00	-1	1,275	-0.08%
2018/04/30	1	274.00	0	0.00	278.00	1	1,271	0.08%
2018/03/01	0.1	273.00	0	0.00	273.00	0.1	1,403	0.00%
2018/01/22	0	0.00	3	281.67	283.00	-3	1,270	-0.24%
2018/01/17	0	0.00	1	277.00	276.00	-1	1,228	-0.08%
2018/01/16	0	0.00	2.1	270.95	271.00	-2.1	1,200	-0.17%
2018/01/15	0.1	267.00	0	0.00	268.00	0.1	1,183	0.01%
2018/01/12	0	0.00	2	267.00	266.00	-2	1,195	-0.17%
2018/01/09	5	264.50	0	0.00	262.50	5	1,182	0.42%