玉晶光 (3406)-元富-大裕券商分點個股進出

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
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	0.1	444.50	442.00	-0.1	2,295	0.00%
2024/04/15	0	0.00	0	468.50	458.50	0	2,307	0.00%
2024/04/12	0	0.00	0	480.50	472.00	0	2,314	0.00%
2024/04/11	0.1	470.02	0	0.00	472.50	0.1	2,328	0.00%
2024/04/09	0	478.00	0	0.00	477.00	0	2,356	0.00%
2024/04/08	2	471.75	2.1	469.52	468.50	-0.1	2,340	0.00%
2024/04/02	1	495.00	1	484.00	484.50	0	2,324	0.00%
2024/04/01	2	488.25	1	487.00	489.50	1	2,317	0.04%
2024/03/29	8	511.93	11	502.32	496.00	-3	2,294	-0.13%
2024/03/28	0	0.00	0	510.00	509.00	0	2,262	0.00%
2024/03/27	1	502.00	1.1	504.05	505.00	-0.1	2,234	0.00%
2024/03/26	4.6	520.01	4.2	513.38	499.00	0.4	2,166	0.02%
2024/03/25	2	491.75	3	491.00	493.00	-1	2,049	-0.05%
2024/03/22	1	471.00	3	480.33	482.50	-2	2,013	-0.10%
2024/03/21	2	470.00	2	470.25	476.00	0	1,981	0.00%
2024/03/20	7	432.00	7	446.50	462.50	0	1,906	0.00%
2024/03/18	0	0.00	2	426.25	428.00	-2	1,948	-0.10%
2024/03/14	0	0.00	3.1	418.65	418.50	-3.1	1,927	-0.16%
2024/03/12	0	0.00	2	408.00	408.50	-2	1,846	-0.11%
2024/03/11	1	399.00	0	0.00	398.00	1	1,843	0.05%
2024/03/08	2.1	397.47	1	402.00	400.00	1.1	1,856	0.06%
2024/03/07	2	404.26	1	403.00	401.50	1	1,835	0.06%
2024/03/06	2	410.75	1.1	409.59	409.50	0.9	1,837	0.05%
2024/03/05	4	414.50	1	413.00	412.00	3	1,847	0.16%
2024/03/04	1	429.00	1	421.50	420.50	0	1,858	0.00%
2024/03/01	1	427.50	2	426.50	426.00	-1	1,876	-0.05%
2024/02/27	1	431.98	3	430.48	427.00	-2	1,906	-0.10%
2024/02/26	1	417.02	13	428.69	429.00	-12	1,939	-0.62%
2024/02/23	0.1	410.36	1	410.00	409.50	-0.9	1,926	-0.05%
2024/02/22	1.1	415.18	1	416.00	415.00	0.1	1,962	0.01%
2024/02/21	2	413.00	1	413.00	411.50	1	1,991	0.05%
2024/02/20	1	419.50	3	417.50	411.00	-2	1,988	-0.10%
2024/02/19	1	421.00	6	419.67	420.00	-5	1,947	-0.26%
2024/02/16	0	0.00	1	409.00	409.00	-1	1,924	-0.05%
2024/02/15	1	401.50	4.2	404.14	407.00	-3.2	1,964	-0.16%
2024/02/05	1	392.00	0	0.00	392.50	1	1,947	0.05%
2024/02/02	1.1	393.68	0	0.00	393.50	1.1	1,941	0.06%
2024/02/01	5	395.80	0	0.00	395.00	5	1,941	0.26%
2024/01/31	1	401.00	0	0.00	400.00	1	1,981	0.05%
2024/01/30	1	399.50	0	0.00	398.50	1	1,987	0.05%
2024/01/29	2	400.00	0	0.00	401.00	2	1,988	0.10%
2024/01/25	1	405.00	0	403.00	402.00	1	2,006	0.05%
2024/01/24	2	415.75	5	414.40	406.50	-3	1,988	-0.15%
2024/01/23	0	0.00	2	424.25	423.00	-2	1,957	-0.10%
2024/01/22	0	0.00	0	408.50	414.00	0	1,903	0.00%
2024/01/17	1	398.00	1	401.00	398.50	0	1,874	0.00%
2024/01/16	4.1	399.21	3	401.67	401.00	1.1	1,845	0.06%
2024/01/15	1	395.00	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	0.00	1	400.50	397.00	-1	1,819	-0.05%
2024/01/10	1	392.00	0	0.00	393.00	1	1,815	0.06%
2024/01/09	3	394.17	1	390.00	390.00	2	1,817	0.11%
2024/01/08	1	400.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	3	407.17	0	0.00	401.50	3	1,794	0.17%
2024/01/03	1	419.00	2.2	420.65	421.50	-1.2	1,778	-0.07%
2024/01/02	1	425.00	1	423.50	422.00	0	1,771	0.00%
2023/12/28	2	408.50	1	413.00	407.50	1	1,760	0.06%
2023/12/25	2	412.50	2	410.00	407.50	0	1,753	0.00%
2023/12/22	2	406.00	0	0.00	405.00	2	1,745	0.11%
2023/12/20	0	0.00	2	412.00	409.50	-2	1,745	-0.11%
2023/12/19	0	0.00	1	413.00	412.50	-1	1,744	-0.06%
2023/12/18	0	0.00	1	421.50	421.50	-1	1,749	-0.06%
2023/12/14	5	426.70	10.1	430.96	428.00	-5.1	1,762	-0.29%
2023/12/13	0.4	416.00	8.1	412.53	415.00	-7.7	1,682	-0.46%
2023/12/12	1	400.50	3	403.00	403.00	-2	1,617	-0.12%
2023/12/11	0	0.00	0.1	397.50	395.00	-0.1	1,603	-0.01%
2023/12/08	1	397.50	0	0.00	395.00	1	1,616	0.06%
2023/12/07	2	394.00	5	394.80	393.50	-3	1,621	-0.19%
2023/12/06	1	392.50	1	398.00	393.00	0	1,630	0.00%
2023/12/05	1	396.00	13	393.38	397.00	-12	1,660	-0.72%
2023/12/04	2	393.25	3	391.33	391.00	-1	1,652	-0.06%
2023/12/01	5	394.00	4	395.50	394.50	1	1,663	0.06%
2023/11/30	12	403.08	2	402.50	400.00	10	1,664	0.60%
2023/11/29	1	406.50	1	404.00	406.50	0	1,662	0.00%
2023/11/28	1.4	404.86	6	398.17	403.00	-4.6	1,630	-0.28%
2023/11/27	0.4	410.00	2	408.50	401.50	-1.6	1,604	-0.10%
2023/11/24	2	402.25	1.2	401.69	401.50	0.8	1,579	0.05%
2023/11/23	1	396.00	3	399.83	400.00	-2	1,582	-0.13%
2023/11/22	8	392.63	1	393.00	394.00	7	1,519	0.46%
2023/11/21	0	0.00	3	396.50	396.50	-3	1,473	-0.20%
2023/11/20	0.1	394.50	4	390.75	396.50	-3.9	1,436	-0.27%
2023/11/17	3	386.00	4	385.75	387.50	-1	1,404	-0.07%
2023/11/16	1	383.50	1	384.00	383.50	0	1,399	0.00%
2023/11/15	4	383.00	0	0.00	382.50	4	1,401	0.29%
2023/11/14	11.3	383.98	0	0.00	383.50	11.3	1,388	0.81%
2023/11/13	0	0.00	2	390.00	392.00	-2	1,353	-0.15%
2023/11/10	0	0.00	1	385.50	385.50	-1	1,358	-0.07%
2023/11/09	0	0.00	1	388.50	390.00	-1	1,360	-0.07%
2023/11/08	5.3	380.76	4	384.13	384.00	1.3	1,376	0.09%
2023/11/06	1	390.00	1	390.00	390.50	0	1,338	0.00%
2023/11/03	0	0.00	3	386.50	386.00	-3	1,348	-0.22%
2023/11/01	1	383.50	1	385.50	385.50	0	1,382	0.00%
2023/10/30	0.2	378.00	0	0.00	377.00	0.2	1,450	0.01%
2023/10/27	1.1	377.00	0	0.00	376.00	1.1	1,489	0.07%
2023/10/26	0.3	378.50	0	0.00	377.00	0.3	1,497	0.02%
2023/10/25	1	388.00	0	0.00	386.00	1	1,493	0.07%
2023/10/24	0	0.00	3	379.01	383.00	-3	1,503	-0.20%
2023/10/23	3	382.83	0	0.00	380.00	3	1,517	0.20%
2023/10/20	1	380.00	2	381.00	383.50	-1	1,526	-0.07%
2023/10/19	1	385.00	1	381.00	383.50	0	1,544	0.00%
2023/10/18	0	0.00	1	376.50	375.50	-1	1,546	-0.06%
2023/10/17	1	380.00	3	384.00	379.50	-2	1,557	-0.13%
2023/10/16	1	382.00	0	0.00	383.50	1	1,571	0.06%
2023/10/13	0	0.00	1	389.50	389.00	-1	1,579	-0.06%
2023/10/12	1	391.50	12	390.29	395.00	-11	1,585	-0.69%
2023/10/11	5	385.70	1	385.50	385.50	4	1,611	0.25%
2023/10/06	8	387.19	1	389.50	386.00	7	1,618	0.43%
2023/10/05	1	384.50	1	384.00	385.00	0	1,644	0.00%
2023/10/04	2	368.25	5	374.90	376.00	-3	1,682	-0.18%
2023/10/03	0	0.00	1	375.00	372.50	-1	1,789	-0.06%
2023/10/02	1.1	373.18	2	374.50	374.00	-0.9	1,869	-0.05%
2023/09/28	1	366.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	3	369.83	0	0.00	369.50	3	2,004	0.15%
2023/09/26	2	376.50	0	0.00	375.00	2	2,019	0.10%
2023/09/25	0	0.00	6	379.08	382.00	-6	2,033	-0.30%
2023/09/22	1	374.00	0	0.00	374.00	1	2,017	0.05%
2023/09/21	6	370.25	1	367.50	367.50	5	2,002	0.25%
2023/09/20	2	381.25	0	0.00	379.50	2	1,975	0.10%
2023/09/19	8	392.94	1	385.50	386.50	7	1,967	0.36%
2023/09/18	2	396.25	1	404.50	394.50	1	1,956	0.05%
2023/09/14	1	391.00	2.2	390.89	391.50	-1.2	1,901	-0.06%
2023/09/13	0.1	382.00	0	0.00	379.00	0.1	1,892	0.01%
2023/09/08	2.1	391.51	1	390.50	390.00	1.1	1,919	0.05%
2023/09/07	0	0.00	1	393.00	391.00	-1	1,899	-0.05%
2023/09/06	0	0.00	1.5	398.67	399.50	-1.5	1,905	-0.08%
2023/09/04	0.1	386.00	0	0.00	390.50	0.1	1,942	0.00%
2023/08/29	1.5	387.33	1	390.50	386.00	0.5	2,247	0.02%
2023/08/24	1	379.00	1	376.50	377.00	0	2,383	0.00%
2023/08/18	1	368.00	2	368.25	371.00	-1	2,436	-0.04%
2023/08/15	2	365.25	1	363.50	363.50	1	2,455	0.04%
2023/08/14	1	366.50	1	366.00	365.50	0	2,485	0.00%
2023/08/10	3	384.67	0	0.00	384.50	3	2,540	0.12%
2023/08/09	0	0.00	3	395.00	395.50	-3	2,530	-0.12%
2023/08/08	4.5	390.00	1	394.00	389.00	3.5	2,519	0.14%
2023/08/07	1	383.00	0	0.00	383.00	1	2,489	0.04%
2023/08/04	0	0.00	1	392.50	390.00	-1	2,466	-0.04%
2023/08/02	1	404.00	6	406.58	406.50	-5	2,430	-0.21%
2023/08/01	1	396.00	5	398.70	402.00	-4	2,387	-0.17%
2023/07/31	0	0.00	1	392.54	392.50	-1	2,352	-0.04%
2023/07/28	1	392.00	1	390.50	391.50	0	2,347	0.00%
2023/07/27	1	391.00	3	391.67	390.50	-2	2,354	-0.08%
2023/07/26	1	396.00	2	395.25	395.00	-1	2,348	-0.04%
2023/07/25	4	396.75	2	397.00	395.50	2	2,339	0.09%
2023/07/24	1	389.51	7	397.71	392.50	-6	2,342	-0.26%
2023/07/21	5	391.40	2	390.50	391.50	3	2,337	0.13%
2023/07/20	10	397.40	0	0.00	397.00	10	2,339	0.43%
2023/07/19	3	404.34	3.1	405.35	403.00	-0.1	2,321	0.00%
2023/07/18	6	398.83	4	399.50	397.00	2	2,320	0.09%
2023/07/17	5	402.90	5	404.70	401.50	0	2,313	0.00%
2023/07/14	10	403.10	2	404.50	403.00	8	2,300	0.35%
2023/07/13	10	419.75	9.2	419.80	414.00	0.8	2,248	0.04%
2023/07/12	6	425.50	9	418.50	417.50	-3	2,242	-0.13%
2023/07/11	7.2	416.60	5.6	416.65	426.00	1.6	2,216	0.07%
2023/07/10	13	425.12	11	423.32	420.50	2	2,188	0.09%
2023/07/07	7	408.86	7	410.50	415.00	0	2,097	0.00%
2023/07/06	13	412.50	13	412.58	406.50	0	2,017	0.00%
2023/07/05	4	408.25	4.1	409.62	403.00	-0.1	1,904	-0.01%
2023/07/04	0	403.00	2	404.50	404.50	-2	1,877	-0.11%
2023/07/03	1.1	400.00	5	401.70	399.50	-3.9	1,871	-0.21%
2023/06/30	0	0.00	0.1	397.00	396.00	-0.1	1,887	-0.01%
2023/06/28	1	397.00	0	0.00	395.50	1	1,902	0.05%
2023/06/26	5	402.80	6.1	399.59	399.50	-1.1	1,925	-0.06%
2023/06/21	3	392.98	1	390.00	389.50	2	1,964	0.10%
2023/06/20	0.1	396.77	1	398.50	394.50	-1	1,976	-0.05%
2023/06/19	0	398.50	0	0.00	398.50	0	1,988	0.00%
2023/06/16	1.1	400.52	3.1	399.55	397.50	-2	1,993	-0.10%
2023/06/15	1	400.88	1	396.50	397.50	0	1,975	0.00%
2023/06/14	0	0.00	0.3	402.67	401.00	-0.3	1,967	-0.02%
2023/06/13	9	397.06	0	0.00	397.00	9	1,969	0.46%
2023/06/12	0.1	400.00	4	398.00	398.50	-4	1,987	-0.20%
2023/06/09	1.2	399.54	10	397.40	399.00	-8.8	1,979	-0.44%
2023/06/08	3	387.17	0	0.00	387.50	3	1,948	0.15%
2023/06/07	4.4	389.92	1	392.00	389.50	3.4	1,958	0.17%
2023/06/06	12.4	397.31	9	394.61	388.00	3.4	1,946	0.17%
2023/06/05	13	419.85	11.2	419.81	421.50	1.8	1,844	0.10%
2023/06/02	6.2	405.58	4	404.00	400.50	2.2	1,810	0.12%
2023/06/01	6.3	410.00	5	412.40	406.00	1.3	1,913	0.07%
2023/05/31	4	407.88	2	411.00	408.00	2	1,902	0.11%
2023/05/30	4	409.38	5	407.40	408.50	-1	1,888	-0.05%
2023/05/29	3	398.00	6	397.50	400.00	-3	1,833	-0.16%
2023/05/26	5	395.90	2	390.00	389.00	3	1,804	0.17%
2023/05/25	0.1	393.50	0	0.00	396.00	0.1	1,827	0.01%
2023/05/24	0	0.00	2	394.00	393.50	-2	1,845	-0.11%
2023/05/23	0	390.50	2	394.00	393.50	-2	1,897	-0.11%
2023/05/22	0	0.00	1	386.00	390.00	-1	1,895	-0.05%
2023/05/19	6	393.42	3	396.83	390.00	3	1,890	0.16%
2023/05/18	1	402.50	3	400.50	399.50	-2	1,861	-0.11%
2023/05/17	4.1	396.15	2.4	397.21	393.50	1.7	1,872	0.09%
2023/05/16	0.1	395.00	0	396.00	394.00	0.1	1,903	0.00%
2023/05/12	0.1	378.02	0	0.00	381.00	0.1	1,856	0.01%
2023/05/10	0	0.00	2	377.50	378.00	-2	1,878	-0.11%
2023/05/09	0	0.00	2	378.50	378.50	-2	1,885	-0.11%
2023/05/08	0	384.50	0	0.00	383.00	0	1,887	0.00%
2023/05/05	0.1	382.00	4	382.25	381.50	-4	1,897	-0.21%
2023/05/04	1	380.48	1	378.50	378.00	0	1,919	0.00%
2023/05/03	1	375.01	1	380.50	379.50	0	1,944	0.00%
2023/05/02	1	376.50	3	376.83	378.00	-2	1,956	-0.10%
2023/04/28	0	0.00	1	372.50	370.50	-1	1,973	-0.05%
2023/04/27	1	367.50	2	370.50	368.00	-1	1,987	-0.05%
2023/04/26	0	362.00	4	359.38	361.50	-4	1,996	-0.20%
2023/04/25	1	360.52	3	362.83	356.00	-2	2,046	-0.10%
2023/04/24	0	0.00	1	371.00	371.00	-1	2,037	-0.05%
2023/04/21	3	375.83	2	382.50	371.00	1	2,062	0.05%
2023/04/20	2	383.25	0	0.00	382.00	2	2,080	0.10%
2023/04/19	1	388.50	0	0.00	387.50	1	2,118	0.05%
2023/04/18	0	395.50	2.2	394.27	390.00	-2.2	2,174	-0.10%
2023/04/17	1	395.50	13	395.50	393.00	-12	2,183	-0.55%
2023/04/14	0	0.00	2	390.00	389.00	-2	2,211	-0.09%
2023/04/13	6	392.67	4	396.38	390.00	2	2,213	0.09%
2023/04/12	4	390.50	2	393.50	392.50	2	2,204	0.09%
2023/04/10	0	0.00	3	383.67	381.50	-3	2,251	-0.13%
2023/04/07	1.1	381.62	0	0.00	381.50	1.1	2,253	0.05%
2023/04/06	1	382.00	2	381.25	386.00	-1	2,246	-0.04%
2023/03/31	5	388.60	0	387.00	385.50	5	2,234	0.22%
2023/03/30	1	393.50	0	0.00	394.00	1	2,210	0.05%
2023/03/29	0.1	387.52	1	386.00	391.00	-0.9	2,226	-0.04%
2023/03/27	2	390.75	2	392.25	388.00	0	2,311	0.00%
2023/03/24	5	405.50	2	406.01	395.00	3	2,310	0.13%
2023/03/23	7.1	400.03	8.1	402.29	403.00	-1	2,254	-0.04%
2023/03/22	2.1	398.46	2	397.75	395.50	0.1	2,258	0.00%
2023/03/21	0.1	397.01	0	0.00	395.50	0.1	2,256	0.00%
2023/03/20	1.1	393.38	1	391.50	392.00	0.1	2,265	0.00%
2023/03/17	0	0.00	1	392.00	393.00	-1	2,298	-0.04%
2023/03/16	3	384.83	0	0.00	383.00	3	2,315	0.13%
2023/03/15	3	392.17	4	393.63	392.00	-1	2,336	-0.04%
2023/03/14	1	387.50	0	0.00	387.50	1	2,326	0.04%
2023/03/13	2	385.25	0	0.00	387.50	2	2,341	0.09%
2023/03/10	7.5	394.10	3	392.33	389.00	4.5	2,342	0.19%
2023/03/09	5	403.30	4	403.13	400.50	1	2,365	0.04%
2023/03/08	6.5	405.79	5.1	404.90	403.50	1.4	2,406	0.06%
2023/03/07	9	421.49	5	418.50	416.00	4	2,376	0.17%
2023/03/06	16.1	424.25	13	422.81	420.50	3.1	2,325	0.13%
2023/03/03	10	405.30	9	404.89	402.50	1	2,236	0.04%
2023/03/02	1	399.50	2	397.75	399.50	-1	2,249	-0.04%
2023/03/01	0	0.00	2	386.00	394.50	-2	2,397	-0.08%
2023/02/24	2	393.75	7	389.00	389.00	-5	2,430	-0.21%
2023/02/23	11	397.50	6	397.33	393.00	5	2,465	0.20%
2023/02/22	5	387.53	5	390.30	391.00	0	2,505	0.00%
2023/02/21	8	396.88	5.8	399.26	394.50	2.2	2,647	0.08%
2023/02/20	0.3	390.00	0	0.00	389.00	0.3	2,677	0.01%
2023/02/17	2	389.50	0	0.00	387.50	2	2,797	0.07%
2023/02/16	1	391.00	2	393.50	391.50	-1	2,863	-0.03%
2023/02/15	7	390.36	4	388.13	392.00	3	2,959	0.10%
2023/02/14	2	383.75	4	382.79	388.00	-2	2,976	-0.07%
2023/02/13	2.2	370.86	7	370.43	370.50	-4.8	2,951	-0.16%
2023/02/10	6.2	374.02	1	374.50	372.50	5.2	3,003	0.17%
2023/02/09	3.2	374.94	2	376.25	374.00	1.1	3,046	0.04%
2023/02/08	2	383.49	4	384.25	381.00	-2	3,101	-0.06%
2023/02/07	0	376.50	0	0.00	377.00	0	3,120	0.00%
2023/02/06	0	374.00	0	0.00	373.50	0	3,149	0.00%
2023/02/03	1	380.00	6	377.58	378.00	-5	3,189	-0.16%
2023/02/02	1	377.00	3	378.50	380.00	-2	3,248	-0.06%
2023/02/01	0.5	373.48	3	369.67	374.00	-2.5	3,330	-0.07%
2023/01/31	0	364.50	0	0.00	365.50	0	3,341	0.00%
2023/01/30	2	356.75	6	357.67	360.00	-4	3,372	-0.12%
2023/01/13	5	340.00	5	340.50	342.50	0	3,417	0.00%
2023/01/12	14.1	353.42	10	356.50	349.50	4.1	3,416	0.12%
2023/01/11	0	360.00	6	360.08	354.50	-6	3,453	-0.17%
2023/01/10	6	352.83	4	352.25	352.50	2	3,495	0.06%
2023/01/09	10	353.85	6	356.25	360.50	4	3,543	0.11%
2023/01/06	9.2	348.44	4	350.00	350.50	5.2	3,579	0.14%
2023/01/05	4.3	365.29	2	363.00	364.50	2.3	3,575	0.06%
2023/01/04	3	355.17	3	358.00	360.00	0	3,612	0.00%
2023/01/03	0	0.00	2	340.00	349.00	-2	3,617	-0.06%
2022/12/30	7	340.86	3	335.50	335.50	4	3,666	0.11%
2022/12/29	3	339.50	6	341.83	343.50	-3	3,710	-0.08%
2022/12/28	2	357.50	2	353.50	346.00	0	3,750	0.00%
2022/12/27	0	0.00	1	368.50	368.50	-1	3,772	-0.03%
2022/12/23	0	363.00	0	0.00	364.00	0	3,959	0.00%
2022/12/22	1	372.00	1	367.00	366.50	0	4,089	0.00%
2022/12/21	2	369.50	0	0.00	366.00	2	4,201	0.05%
2022/12/20	1	376.50	2	367.50	367.00	-1	4,226	-0.02%
2022/12/19	4	356.75	4	368.63	376.00	0	4,268	0.00%
2022/12/16	11	374.64	0	0.00	372.00	11	4,244	0.26%
2022/12/15	1	385.00	1	384.00	384.50	0	4,252	0.00%
2022/12/14	8	382.06	20	378.40	383.50	-12	4,272	-0.28%
2022/12/13	2	375.25	2	374.00	371.50	0	4,263	0.00%
2022/12/12	0	372.00	0	0.00	374.00	0	4,279	0.00%
2022/12/09	7	372.64	3	374.66	366.50	4	4,289	0.09%
2022/12/08	3	375.67	2	377.50	375.00	1	4,302	0.02%
2022/12/07	3	385.83	3	385.00	383.00	0	4,320	0.00%
2022/12/06	0	396.00	1	397.00	394.50	-1	4,334	-0.02%
2022/12/05	7	406.43	5	404.00	402.00	2	4,359	0.05%
2022/12/02	2	402.50	1	400.01	403.50	1	4,529	0.02%
2022/12/01	1	405.48	1.1	400.57	400.50	0	4,611	0.00%
2022/11/30	2	397.50	3	394.00	393.50	-1	4,754	-0.02%
2022/11/29	1	390.00	5	391.90	394.50	-4	4,806	-0.08%
2022/11/28	2	394.25	1	395.99	395.50	1	4,914	0.02%
2022/11/25	3	398.16	6	393.00	391.50	-3	5,037	-0.06%
2022/11/24	2	402.75	4	400.50	400.50	-2	5,143	-0.04%
2022/11/23	3	399.37	4	400.64	398.50	-1	5,217	-0.02%
2022/11/22	7.1	391.57	4	393.12	395.00	3.1	5,094	0.06%
2022/11/21	1	393.00	4	388.52	388.00	-3	5,134	-0.06%
2022/11/18	5	389.10	3	391.66	387.00	2	5,114	0.04%
2022/11/17	3	387.18	3	390.99	392.50	0	5,053	0.00%
2022/11/16	3	371.83	5	369.50	371.00	-2	4,898	-0.04%
2022/11/15	5	361.21	6	367.08	370.50	-1	4,830	-0.02%
2022/11/14	11	351.45	14.1	348.28	353.00	-3.1	4,741	-0.07%
2022/11/11	16	343.56	10	348.65	341.00	6	4,703	0.13%
2022/11/10	4	326.88	6	329.50	330.00	-2	4,640	-0.04%
2022/11/09	1	325.50	2	327.50	327.50	-1	4,641	-0.02%
2022/11/08	4	323.13	18	323.72	320.50	-14	4,736	-0.30%
2022/11/07	5	322.80	2	322.75	322.50	3	4,727	0.06%
2022/11/04	1	313.51	2	319.25	322.50	-1	4,780	-0.02%
2022/11/03	2	305.76	5	305.90	310.50	-3	4,830	-0.06%
2022/11/02	2	304.01	5	307.70	307.00	-3	4,823	-0.06%
2022/11/01	18	305.86	2	302.25	302.00	16	4,853	0.33%
2022/10/31	3	300.33	4	298.25	300.50	-1	4,858	-0.02%
2022/10/28	8	286.63	4	284.00	284.00	4	4,819	0.08%
2022/10/27	2	297.75	5	295.30	299.00	-3	4,754	-0.06%
2022/10/26	1	287.50	2.1	290.81	288.00	-1.1	4,755	-0.02%
2022/10/25	3	293.66	3	295.17	292.00	0	4,730	0.00%
2022/10/24	2	302.00	5	303.60	297.00	-3	4,778	-0.06%
2022/10/21	1	295.00	0	0.00	292.00	1	4,874	0.02%
2022/10/20	5.1	303.24	2	302.75	301.00	3.1	4,859	0.06%
2022/10/19	8	313.62	7	312.93	311.00	1	4,832	0.02%
2022/10/18	5	317.00	3	319.83	316.00	2	4,816	0.04%
2022/10/17	4	313.00	2	315.25	316.50	2	4,800	0.04%
2022/10/14	6	334.67	19	339.26	328.50	-13	4,769	-0.27%
2022/10/13	12	338.95	10	326.50	324.50	2	4,763	0.04%
2022/10/12	12	344.75	8	348.00	343.00	4	4,748	0.08%
2022/10/11	3	350.33	6.7	348.92	343.00	-3.7	4,774	-0.08%
2022/10/07	31	365.56	14	369.29	363.00	17	4,848	0.35%
2022/10/06	3	363.67	3	366.33	369.50	0	4,826	0.00%
2022/10/05	31	359.29	32	358.23	363.00	-1	4,806	-0.02%
2022/10/04	3	350.00	5	349.60	352.50	-2	4,766	-0.04%
2022/10/03	2	337.75	6	336.58	334.00	-4	4,749	-0.08%
2022/09/30	5	330.43	3	342.50	345.50	2	4,790	0.04%
2022/09/29	22	353.61	21	355.74	347.00	1	4,738	0.02%
2022/09/28	12	371.41	6	370.92	360.00	6	4,660	0.13%
2022/09/27	4	396.37	7	397.50	399.50	-3	4,596	-0.07%
2022/09/26	7	406.64	6	402.92	399.00	1	4,564	0.02%
2022/09/23	7	425.14	6	426.58	425.50	1	4,521	0.02%
2022/09/22	2	425.50	4	423.50	425.50	-2	4,490	-0.04%
2022/09/21	2	423.00	3	424.00	425.00	-1	4,488	-0.02%
2022/09/20	3	419.33	2	422.00	418.00	1	4,471	0.02%
2022/09/19	4	419.75	2	414.50	414.50	2	4,464	0.04%
2022/09/16	2	425.00	4	428.25	425.00	-2	4,449	-0.04%
2022/09/15	5	428.00	5	429.30	429.00	0	4,463	0.00%
2022/09/14	4	421.75	3	423.00	425.00	1	4,477	0.02%
2022/09/13	1	443.50	11	443.82	430.50	-10	4,437	-0.23%
2022/09/12	12	440.79	1	447.50	439.00	11	4,397	0.25%
2022/09/08	9	448.16	2	442.75	439.00	7	4,366	0.16%
2022/09/07	3	448.16	5	449.10	451.50	-2	4,188	-0.05%
2022/09/06	11	447.00	12	449.54	442.00	-1	4,099	-0.02%
2022/09/05	4	431.25	4	438.63	440.00	0	3,934	0.00%
2022/09/02	4	450.88	5	450.70	451.00	-1	3,830	-0.03%
2022/09/01	7	447.56	6	448.25	440.50	1	3,708	0.03%
2022/08/31	6.4	434.78	5	445.10	449.00	1.4	3,572	0.04%
2022/08/30	4.2	426.32	8	433.75	434.50	-3.8	3,433	-0.11%
2022/08/29	7	411.64	4	411.50	410.00	3	3,315	0.09%
2022/08/26	2.2	412.22	2	425.76	426.50	0.2	3,317	0.01%
2022/08/25	7	410.07	2	406.25	405.00	5	3,240	0.15%
2022/08/24	2	407.25	2	406.25	403.00	0	3,243	0.00%
2022/08/23	2	408.00	1	407.50	407.50	1	3,270	0.03%
2022/08/22	1	406.03	0	0.00	406.00	1	3,281	0.03%
2022/08/19	0	0.00	4	419.89	415.50	-4	3,282	-0.12%
2022/08/18	3	416.33	13	415.65	422.00	-10	3,260	-0.31%
2022/08/17	2	412.25	0	0.00	414.50	2	3,237	0.06%
2022/08/16	14	415.57	4	414.88	408.50	10	3,186	0.31%
2022/08/15	3	424.67	3	424.50	423.00	0	3,131	0.00%
2022/08/12	4	424.88	1	421.00	420.00	3	3,020	0.10%
2022/08/11	7	423.50	8	424.75	427.00	-1	2,985	-0.03%
2022/08/10	2	406.00	3	407.85	414.00	-1	2,884	-0.04%
2022/08/09	11	390.32	11	391.82	391.00	0	2,791	0.00%
2022/08/08	26	392.85	23	396.35	391.00	3	2,779	0.11%
2022/08/05	4	388.00	6	390.92	397.00	-2	2,725	-0.07%
2022/08/04	0	375.00	0	0.00	373.50	0	2,684	0.00%
2022/08/03	2	379.75	0	0.00	378.00	2	2,660	0.08%
2022/08/02	0	0.00	2	382.75	385.50	-2	2,640	-0.08%
2022/08/01	1	395.00	4	393.75	391.00	-3	2,626	-0.11%
2022/07/29	3	394.67	3	397.33	394.50	0	2,625	0.00%
2022/07/28	8	387.25	13	385.04	389.50	-5	2,563	-0.20%
2022/07/27	4	407.88	4	405.25	402.00	0	2,441	0.00%
2022/07/26	4	413.61	2	407.75	406.50	2	2,408	0.08%
2022/07/25	2	423.50	2	421.51	418.00	0	2,403	0.00%
2022/07/22	1	429.85	9	419.50	412.50	-8	2,385	-0.33%
2022/07/21	7	428.43	79	424.22	434.50	-72	2,349	-3.07%
2022/07/20	17	442.65	13	432.46	429.00	4	2,299	0.17%
2022/07/19	5.1	440.97	2	441.25	439.00	3.1	2,235	0.14%
2022/07/18	5	449.80	2	448.75	450.50	3	2,207	0.14%
2022/07/15	9	435.61	15	425.57	446.00	-6	2,127	-0.28%
2022/07/14	15	417.47	5	416.70	420.00	10	2,000	0.50%
2022/07/13	3	413.83	3	408.83	407.00	0	1,953	0.00%
2022/07/12	3	391.33	7	400.07	403.00	-4	1,911	-0.21%
2022/07/11	5	399.30	1	399.50	402.00	4	1,893	0.21%
2022/07/08	12	408.13	7	406.21	408.00	5	1,853	0.27%
2022/07/07	6	387.17	9	400.78	400.00	-3	1,756	-0.17%
2022/07/06	5	374.00	3	370.50	370.00	2	1,676	0.12%
2022/07/05	4.1	359.77	7	365.64	368.00	-3	1,628	-0.18%
2022/07/04	5	344.10	4	347.75	345.00	1	1,595	0.06%
2022/07/01	3	354.50	1	346.00	342.50	2	1,590	0.13%
2022/06/30	1	359.00	4	360.13	366.50	-3	1,566	-0.19%
2022/06/29	0	0.00	20	359.53	363.00	-20	1,553	-1.29%
2022/06/28	6	350.00	1	348.00	348.50	5	1,542	0.32%
2022/06/27	0	0.00	2	362.00	362.50	-2	1,559	-0.13%
2022/06/24	2	351.50	5.2	354.50	350.50	-3.2	1,559	-0.21%
2022/06/23	7	346.07	1	345.50	346.00	6	1,553	0.39%
2022/06/22	9.2	363.03	1	356.50	356.50	8.2	1,513	0.54%
2022/06/21	0	0.00	3	388.50	396.00	-3	1,455	-0.21%
2022/06/20	4	385.13	0	0.00	378.00	4	1,456	0.27%
2022/06/17	11	391.27	1	392.00	391.00	10	1,446	0.69%
2022/06/16	2	417.00	7	417.07	401.50	-5	1,430	-0.35%
2022/06/15	19	408.11	3	408.50	406.50	16	1,416	1.13%
2022/06/14	13	405.77	4	408.38	404.50	9	1,421	0.63%
2022/06/13	1	411.00	3	411.50	409.00	-2	1,409	-0.14%
2022/06/10	1	412.00	4	418.63	417.50	-3	1,415	-0.21%
2022/06/09	4	416.38	0	0.00	415.50	4	1,409	0.28%
2022/06/08	10	419.00	0	0.00	415.00	10	1,403	0.71%
2022/06/07	13	414.27	3	419.17	418.00	10	1,396	0.72%
2022/06/06	13	423.54	5	425.00	422.00	8	1,385	0.58%
2022/06/02	2	414.00	2	413.25	415.50	0	1,364	0.00%
2022/06/01	37	409.23	1	411.00	413.00	36	1,382	2.60%
2022/05/31	1	396.00	2	415.75	415.50	-1	1,361	-0.07%
2022/05/30	5	389.20	6	392.75	399.50	-1	1,321	-0.08%
2022/05/27	1	382.50	8	377.63	382.50	-7	1,301	-0.54%
2022/05/26	6	370.00	3	372.17	369.50	3	1,288	0.23%
2022/05/25	1	369.50	4	364.00	370.50	-3	1,288	-0.23%
2022/05/24	1	364.50	4	361.75	355.00	-3	1,293	-0.23%
2022/05/23	1	366.50	1	361.50	362.50	0	1,299	0.00%
2022/05/20	3	363.83	2	361.50	360.50	1	1,312	0.08%
2022/05/19	1	347.00	2	355.00	357.50	-1	1,301	-0.08%
2022/05/18	1	356.50	1	355.50	356.50	0	1,296	0.00%
2022/05/17	1	339.50	3	347.67	352.50	-2	1,293	-0.15%
2022/05/16	2	338.75	1	336.00	335.50	1	1,286	0.08%
2022/05/12	1	351.03	2	351.00	351.00	-1	1,279	-0.08%
2022/05/11	0	0.00	2	354.25	352.00	-2	1,272	-0.16%
2022/05/10	3	337.50	4	349.25	353.00	-1	1,281	-0.08%
2022/05/09	3	349.00	1	346.50	345.50	2	1,268	0.16%
2022/05/06	3	369.50	6	370.50	364.00	-3	1,246	-0.24%
2022/05/05	0	0.00	1	387.00	384.00	-1	1,236	-0.08%
2022/05/04	0	0.00	1	381.00	382.50	-1	1,241	-0.08%
2022/05/03	0	0.00	2	385.00	383.50	-2	1,292	-0.15%
2022/04/29	1	384.50	1	392.00	379.00	0	1,324	0.00%
2022/04/28	4	386.88	6	390.50	384.00	-2	1,326	-0.15%
2022/04/27	4	384.38	1	383.50	393.50	3	1,333	0.22%
2022/04/26	0	0.00	1	394.50	393.50	-1	1,341	-0.07%
2022/04/25	1	384.00	7	381.29	384.00	-6	1,386	-0.43%
2022/04/22	2	405.50	0	0.00	401.00	2	1,405	0.14%
2022/04/21	0	0.00	1	417.00	417.50	-1	1,460	-0.07%
2022/04/20	0	0.00	2	418.50	417.00	-2	1,490	-0.13%
2022/04/19	0	0.00	1	421.00	419.50	-1	1,515	-0.07%
2022/04/18	0	0.00	1	418.50	413.50	-1	1,544	-0.06%
2022/04/15	0	0.00	1	440.50	418.00	-1	1,573	-0.06%
2022/04/12	0	0.00	22	450.14	439.50	-22	1,889	-1.16%
2022/04/11	1	440.50	0	0.00	444.00	1	1,947	0.05%
2022/04/08	1.2	452.08	1	449.50	449.50	0.2	1,981	0.01%
2022/04/07	3	445.67	2	437.00	437.00	1	1,970	0.05%
2022/04/06	23	449.57	1	445.50	450.00	22	1,978	1.11%
2022/04/01	2	448.00	0	0.00	450.00	2	1,974	0.10%
2022/03/31	3	452.33	3	453.67	455.50	0	1,978	0.00%
2022/03/30	3	449.83	0	0.00	461.50	3	1,979	0.15%
2022/03/29	0	0.00	2	428.00	430.50	-2	1,956	-0.10%
2022/03/28	2	422.75	1	423.50	424.50	1	1,994	0.05%
2022/03/25	3	441.67	2	438.00	438.00	1	2,054	0.05%
2022/03/24	2	435.50	3	437.50	447.50	-1	2,061	-0.05%
2022/03/23	1	443.50	2	442.00	443.50	-1	2,078	-0.05%
2022/03/22	4	431.13	0	0.00	432.50	4	2,080	0.19%
2022/03/21	3	440.83	1	442.50	438.50	2	2,089	0.10%
2022/03/18	3	430.83	3	432.33	432.00	0	2,117	0.00%
2022/03/17	1	434.50	4	431.00	435.50	-3	2,147	-0.14%
2022/03/16	1.1	411.36	6	413.75	413.00	-4.9	2,158	-0.23%
2022/03/15	3	410.33	2	415.00	406.50	1	2,229	0.04%
2022/03/14	3	422.83	4	424.50	422.50	-1	2,280	-0.04%
2022/03/11	3	427.82	0	0.00	425.00	3	2,311	0.13%
2022/03/10	0	0.00	1	436.00	439.00	-1	2,325	-0.04%
2022/03/09	1	422.00	1	420.00	421.50	0	2,370	0.00%
2022/03/08	5	423.21	2	433.00	416.00	3	2,454	0.12%
2022/03/07	3	427.00	5	427.90	431.00	-2	2,497	-0.08%
2022/03/04	1	447.00	0	0.00	442.50	1	2,601	0.04%
2022/03/03	1	455.50	0	0.00	455.00	1	2,700	0.04%
2022/03/02	1	452.50	1	459.00	459.00	0	2,770	0.00%
2022/03/01	1	463.05	1	463.00	461.00	0	2,804	0.00%
2022/02/25	1	453.00	1	446.00	455.00	0	2,852	0.00%
2022/02/24	3	443.83	1	452.50	438.50	2	2,928	0.07%
2022/02/22	3	461.33	2	462.00	460.50	1	3,168	0.03%
2022/02/21	0	0.00	2	476.00	477.00	-2	3,262	-0.06%
2022/02/17	1	486.00	2	482.00	481.00	-1	3,332	-0.03%
2022/02/16	1	491.50	2	495.50	492.00	-1	3,387	-0.03%
2022/02/15	0	0.00	1	486.00	486.50	-1	3,485	-0.03%
2022/02/11	2	493.50	2	490.25	494.00	0	3,512	0.00%
2022/02/10	1	495.00	1	484.00	484.00	0	3,520	0.00%
2022/02/09	1	491.50	0	0.00	494.00	1	3,514	0.03%
2022/02/08	1	482.50	1	482.50	485.00	0	3,530	0.00%
2022/02/07	1	475.00	1	477.50	475.00	0	3,553	0.00%
2022/01/26	1	474.50	1	471.50	470.00	0	3,567	0.00%
2022/01/25	4	479.00	2	476.50	473.50	2	3,635	0.06%
2022/01/24	0	0.00	1	475.50	488.50	-1	3,613	-0.03%
2022/01/21	2.1	472.61	1	467.00	467.00	1.1	3,609	0.03%
2022/01/19	3	488.13	4	487.75	487.00	-1	3,697	-0.03%
2022/01/18	2	487.50	2	488.75	487.00	0	3,766	0.00%
2022/01/17	4	495.38	3	490.00	496.00	1	3,733	0.03%
2022/01/14	0	496.50	0	0.00	500.00	0	3,714	0.00%
2022/01/13	1.1	529.05	2	534.00	528.00	-1	3,668	-0.03%
2022/01/12	4	536.00	2	532.00	540.00	2	3,662	0.05%
2022/01/11	1	553.00	1	547.00	549.00	0	3,663	0.00%
2022/01/10	2	543.00	3	549.67	560.00	-1	3,648	-0.03%
2022/01/07	8	556.00	4	554.25	542.00	4	3,628	0.11%
2022/01/06	2	561.50	2	576.39	584.00	0	3,520	0.00%
2022/01/05	2	561.99	4	566.75	572.00	-2	3,458	-0.06%
2022/01/04	0	0.00	2	556.00	559.00	-2	3,404	-0.06%
2022/01/03	1	545.00	0	0.00	548.00	1	3,414	0.03%
2021/12/30	0	0.00	2	526.00	529.00	-2	3,407	-0.06%
2021/12/29	1	526.00	0	0.00	524.00	1	3,440	0.03%
2021/12/28	0	0.00	3	538.33	538.00	-3	3,458	-0.09%
2021/12/27	0	0.00	2	540.00	539.00	-2	3,509	-0.06%
2021/12/24	1	550.00	1	550.00	545.00	0	3,558	0.00%
2021/12/21	1	550.00	1	555.00	556.00	0	3,610	0.00%
2021/12/17	0	0.00	1	530.00	529.00	-1	3,565	-0.03%
2021/12/16	1	546.00	1	537.00	537.00	0	3,563	0.00%
2021/12/15	2	537.00	1	535.00	536.00	1	3,596	0.03%
2021/12/14	0	0.00	1	531.00	532.00	-1	3,609	-0.03%
2021/12/13	4	549.25	5	553.00	551.00	-1	3,634	-0.03%
2021/12/10	4	548.00	5	545.20	545.00	-1	3,659	-0.03%
2021/12/09	7	548.00	10.1	554.88	557.00	-3.1	3,635	-0.08%
2021/12/08	5	535.60	3	536.67	539.00	2	3,561	0.06%
2021/12/07	3	519.67	2	520.50	520.00	1	3,513	0.03%
2021/12/03	1	514.00	1	523.00	512.00	0	3,538	0.00%
2021/12/02	2	532.00	2	528.00	517.00	0	3,544	0.00%
2021/12/01	5	552.40	2	558.00	557.00	3	3,534	0.08%
2021/11/30	3	553.33	8	550.50	548.00	-5	3,521	-0.14%
2021/11/29	1	509.00	4	522.98	536.00	-3	3,468	-0.09%
2021/11/26	6	523.64	2	504.00	501.00	4	3,450	0.12%
2021/11/25	0	0.00	4	531.00	520.00	-4	3,382	-0.12%
2021/11/24	1	513.00	1	520.00	518.00	0	3,344	0.00%
2021/11/23	3	519.02	1.1	514.29	514.00	2	3,305	0.06%
2021/11/22	5	525.80	11	521.36	530.00	-6	3,247	-0.18%
2021/11/19	9.1	495.36	3	487.19	495.00	6.1	3,109	0.20%
2021/11/18	1	490.00	6	482.17	490.00	-5	3,002	-0.17%
2021/11/17	4	463.99	1	462.00	464.00	3	2,894	0.10%
2021/11/16	3	463.51	7	463.36	466.00	-4	2,881	-0.14%
2021/11/15	2	458.25	2	460.75	455.50	0	2,862	0.00%
2021/11/12	3	443.17	4	441.25	448.00	-1	2,833	-0.04%
2021/11/11	1	419.00	0	0.00	418.50	1	2,747	0.04%
2021/11/10	0	0.00	2	428.75	429.50	-2	2,767	-0.07%
2021/11/09	3	421.00	1	421.00	420.50	2	2,768	0.07%
2021/11/08	1	419.00	1	421.50	419.00	0	2,850	0.00%
2021/11/05	3	418.50	2	424.25	421.50	1	2,861	0.03%
2021/11/04	5	427.20	4	418.13	416.50	1	2,873	0.03%
2021/11/03	1	428.50	1	431.50	426.00	0	2,861	0.00%
2021/11/02	5	460.40	6	453.00	434.00	-1	2,841	-0.04%
2021/11/01	4	434.75	11	436.95	444.50	-7	2,769	-0.25%
2021/10/29	5	431.40	3	436.67	427.50	2	2,741	0.07%
2021/10/28	2	432.25	1	437.50	427.00	1	2,712	0.04%
2021/10/27	7	432.36	4	435.63	440.00	3	2,667	0.11%
2021/10/26	1	411.50	1	418.00	420.00	0	2,587	0.00%
2021/10/22	1	386.50	1	386.00	388.00	0	2,517	0.00%
2021/10/21	4	393.63	3	395.67	391.00	1	2,518	0.04%
2021/10/20	0	0.00	1	392.00	391.50	-1	2,501	-0.04%
2021/10/19	4	398.63	2	391.75	399.00	2	2,515	0.08%
2021/10/18	4	384.50	2	386.00	381.50	2	2,508	0.08%
2021/10/15	1	386.00	8	385.19	384.00	-7	2,513	-0.28%
2021/10/14	1	383.00	2	385.25	384.50	-1	2,529	-0.04%
2021/10/13	1	382.50	0	0.00	380.50	1	2,536	0.04%
2021/10/12	8	392.69	2	389.75	392.00	6	2,520	0.24%
2021/10/07	1	403.00	3	406.00	413.00	-2	2,439	-0.08%
2021/10/06	2	394.00	2	393.50	398.00	0	2,436	0.00%
2021/10/05	1	375.00	3	381.67	389.00	-2	2,429	-0.08%
2021/10/04	4	388.25	1	388.00	383.00	3	2,471	0.12%
2021/10/01	3	392.83	2	388.25	387.50	1	2,506	0.04%
2021/09/30	2	410.25	1	413.50	412.00	1	2,476	0.04%
2021/09/29	10	403.20	10	404.50	404.50	0	2,493	0.00%
2021/09/28	3	440.33	2	442.75	431.00	1	2,523	0.04%
2021/09/27	3	458.98	5	453.50	454.00	-2	2,539	-0.08%
2021/09/24	3	459.67	3	456.00	454.00	0	2,564	0.00%
2021/09/23	1	452.00	0	0.00	446.50	1	2,583	0.04%
2021/09/22	3	452.00	1	456.00	452.50	2	2,616	0.08%
2021/09/17	0	0.00	1	457.50	464.50	-1	2,630	-0.04%
2021/09/16	3	457.67	1	450.00	450.00	2	2,773	0.07%
2021/09/15	7.3	466.68	56	465.23	460.00	-48.7	2,780	-1.75%
2021/09/14	1	497.50	3	495.00	490.00	-2	2,754	-0.07%
2021/09/13	2	509.00	0	0.00	500.00	2	2,774	0.07%
2021/09/10	7.1	499.04	8	503.56	504.00	-1	2,808	-0.03%
2021/09/09	6	504.75	4	502.00	496.50	2	2,819	0.07%
2021/09/08	4	510.75	5	506.60	498.50	-1	2,832	-0.04%
2021/09/07	5	519.40	3	526.33	523.00	2	2,797	0.07%
2021/09/06	6	539.50	5	543.02	524.00	1	2,768	0.04%
2021/09/03	10	531.40	6	526.50	526.00	4	2,718	0.15%
2021/09/02	10	524.40	10	524.60	516.00	0	2,713	0.00%
2021/09/01	7	512.57	8.3	514.05	518.00	-1.3	2,674	-0.05%
2021/08/31	3	478.50	4	480.00	483.50	-1	2,670	-0.04%
2021/08/30	1	477.50	2	473.50	476.00	-1	2,700	-0.04%
2021/08/27	4	476.38	5	480.10	476.00	-1	2,725	-0.04%
2021/08/26	5.1	475.54	1	474.00	468.50	4.1	2,755	0.15%
2021/08/25	2	484.75	4	490.25	492.00	-2	2,777	-0.07%
2021/08/24	5	488.50	3	487.67	487.00	2	2,862	0.07%
2021/08/23	3	476.00	0	0.00	482.50	3	2,880	0.10%
2021/08/20	1	460.00	2	464.50	467.00	-1	2,895	-0.03%
2021/08/18	1	470.00	3	478.17	486.00	-2	2,922	-0.07%
2021/08/17	8	484.50	4	483.13	471.00	4	2,958	0.14%
2021/08/16	2.1	485.50	2	490.00	481.00	0.1	3,019	0.00%
2021/08/13	6	501.83	4	501.50	504.00	2	3,009	0.07%
2021/08/12	3	488.83	10	463.60	511.00	-7	3,027	-0.23%
2021/08/11	1	507.98	0	0.00	493.00	1	2,977	0.03%
2021/08/10	1	503.00	2	504.00	503.00	-1	3,012	-0.03%
2021/08/09	1	523.99	0	0.00	523.00	1	3,046	0.03%
2021/08/06	0	0.00	11	523.00	523.00	-11	3,104	-0.35%
2021/08/05	1	517.00	1	518.00	517.00	0	3,155	0.00%
2021/07/30	1	519.01	2	525.00	519.00	-1	3,344	-0.03%
2021/07/29	0	0.00	1	527.00	527.00	-1	3,387	-0.03%
2021/07/28	1.1	548.09	2	536.00	528.00	-0.9	3,444	-0.03%
2021/07/26	1	564.00	3	565.00	564.00	-2	3,555	-0.06%
2021/07/23	5	569.60	4	564.02	561.00	1	3,647	0.03%
2021/07/22	2	551.50	4	555.00	562.00	-2	3,753	-0.05%
2021/07/21	4	550.00	1	541.00	542.00	3	3,788	0.08%
2021/07/20	4	549.00	5	546.80	543.00	-1	3,916	-0.03%
2021/07/19	4.1	576.10	4	568.75	568.00	0.1	3,916	0.00%
2021/07/16	1	578.00	3	575.00	578.00	-2	3,927	-0.05%
2021/07/15	6	569.17	2	569.00	567.00	4	3,947	0.10%
2021/07/14	3	565.33	0	0.00	563.00	3	3,947	0.08%
2021/07/13	3	578.33	1	566.00	564.00	2	3,982	0.05%
2021/07/09	5	585.80	1	570.00	570.00	4	4,325	0.09%
2021/07/08	4	621.00	4	610.50	600.00	0	4,275	0.00%
2021/07/07	0	0.00	1	596.00	598.00	-1	4,193	-0.02%
2021/07/06	7	591.43	11	593.45	590.00	-4	4,171	-0.10%
2021/07/05	7	590.86	34	597.21	598.00	-27	4,158	-0.65%
2021/07/02	8	564.75	5	578.60	583.00	3	4,079	0.07%
2021/07/01	9	554.44	2	557.00	550.00	7	4,034	0.17%
2021/06/30	25	564.44	2	565.50	564.00	23	4,017	0.57%
2021/06/29	12	587.00	16	587.81	572.00	-4	3,991	-0.10%
2021/06/28	43	590.47	7	580.00	582.00	36	3,963	0.91%
2021/06/25	4	579.50	5	579.40	588.00	-1	3,942	-0.03%
2021/06/24	7	543.14	3	541.33	546.00	4	3,807	0.11%
2021/06/23	3	523.00	5	526.80	528.00	-2	3,744	-0.05%
2021/06/22	4	520.00	1	534.00	512.00	3	3,715	0.08%
2021/06/21	1	523.00	0	0.00	522.00	1	3,696	0.03%
2021/06/18	0	0.00	2	523.50	520.00	-2	3,660	-0.05%
2021/06/17	2	525.50	4	521.50	527.00	-2	3,644	-0.05%
2021/06/16	3	510.00	6	517.67	506.00	-3	3,617	-0.08%
2021/06/15	1	527.00	9	522.22	521.00	-8	3,607	-0.22%
2021/06/11	0	0.00	5	515.00	514.00	-5	3,603	-0.14%
2021/06/10	2	520.00	1	516.97	520.00	1	3,583	0.03%
2021/06/09	1	511.00	1	505.00	505.00	0	3,547	0.00%
2021/06/08	13	515.38	18	513.00	513.00	-5	3,537	-0.14%
2021/06/07	2	489.50	1	488.50	497.00	1	3,468	0.03%
2021/06/04	10	493.70	4	489.75	492.50	6	3,465	0.17%
2021/06/03	8	494.56	8	489.56	488.50	0	3,490	0.00%
2021/06/02	13	492.04	2	494.75	493.00	11	3,465	0.32%
2021/06/01	10	482.65	5	481.50	486.00	5	3,435	0.15%
2021/05/31	1	451.50	1	454.00	467.00	0	3,376	0.00%
2021/05/28	3	465.17	3	459.37	458.00	0	3,384	0.00%
2021/05/26	0	0.00	0	458.50	465.50	0	3,402	0.00%
2021/05/25	5	457.90	4	458.74	455.00	1	3,388	0.03%
2021/05/24	3	441.83	3	429.50	442.50	0	3,371	0.00%
2021/05/21	0	0.00	2	410.00	413.50	-2	3,308	-0.06%
2021/05/20	0	0.00	5	415.00	403.50	-5	3,343	-0.15%
2021/05/19	3	388.00	3	389.33	398.00	0	3,409	0.00%
2021/05/18	3	380.17	3	390.33	397.50	0	3,424	0.00%
2021/05/17	3.1	370.48	8.1	383.28	369.00	-5	3,416	-0.15%
2021/05/14	9	418.22	10	410.35	409.50	-1	3,420	-0.03%
2021/05/13	8	420.31	9	409.56	423.00	-1	3,401	-0.03%
2021/05/12	5	406.90	9	414.78	410.00	-4	3,509	-0.11%
2021/05/11	5	444.32	5	453.30	441.50	0	3,460	0.00%
2021/05/10	0	0.00	1	483.50	480.00	-1	3,436	-0.03%
2021/05/07	2	488.50	8	489.38	494.00	-6	3,442	-0.17%
2021/05/06	5	476.70	9	473.50	474.50	-4	3,464	-0.12%
2021/05/05	4	504.38	3	483.50	477.00	1	3,451	0.03%
2021/05/04	10	504.85	63	504.07	497.00	-53	3,442	-1.54%
2021/05/03	2	521.00	1	521.00	510.00	1	3,473	0.03%
2021/04/29	60	555.13	4.3	559.21	550.00	55.7	3,543	1.57%
2021/04/28	11.3	542.88	13.1	552.62	551.00	-1.8	3,500	-0.05%
2021/04/27	3	527.67	2.1	530.36	529.00	0.9	3,428	0.03%
2021/04/26	7.1	534.67	6	533.33	533.00	1.1	3,445	0.03%
2021/04/23	3	491.00	6	488.58	503.00	-3	3,376	-0.09%
2021/04/22	1	491.00	2	496.50	483.00	-1	3,441	-0.03%
2021/04/21	6	502.58	4	502.88	490.00	2	3,461	0.06%
2021/04/20	5	518.00	9	512.78	511.00	-4	3,465	-0.12%
2021/04/19	5	528.20	1	537.00	515.00	4	3,530	0.11%
2021/04/16	14	533.14	6	535.33	520.00	8	3,617	0.22%
2021/04/15	6.1	510.34	6.6	512.33	525.00	-0.6	3,527	-0.02%
2021/04/14	4	481.13	10.4	481.74	477.50	-6.4	3,408	-0.19%
2021/04/13	2	477.75	2.1	478.02	477.00	-0.1	3,487	0.00%
2021/04/09	1	481.00	2	476.75	479.50	-1	3,529	-0.03%
2021/04/08	3	477.00	1.1	477.60	478.50	2	3,553	0.05%
2021/04/06	1	471.50	1	482.00	473.00	0	3,566	0.00%
2021/04/01	1	480.50	2	486.75	480.00	-1	3,569	-0.03%
2021/03/31	4	488.25	3	484.83	484.00	1	3,573	0.03%
2021/03/30	4	489.38	6.5	491.09	489.00	-2.5	3,573	-0.07%
2021/03/29	12	474.90	2	482.25	481.00	10	3,566	0.28%
2021/03/25	1	473.00	2	470.75	467.00	-1	3,613	-0.03%
2021/03/24	1	466.50	3	466.17	470.50	-2	3,682	-0.05%
2021/03/23	1	462.00	1	461.50	463.00	0	3,712	0.00%
2021/03/19	1	476.00	2	474.50	474.00	-1	3,829	-0.03%
2021/03/18	2	480.00	0.5	482.00	479.00	1.5	3,852	0.04%
2021/03/17	2	480.25	2	485.50	480.50	0	3,930	0.00%
2021/03/16	1	480.00	3	481.17	482.50	-2	3,939	-0.05%
2021/03/15	2	479.50	0	0.00	479.00	2	3,963	0.05%
2021/03/12	2	482.75	3	483.17	483.00	-1	4,019	-0.02%
2021/03/11	2	487.75	1	487.50	487.50	1	4,077	0.02%
2021/03/10	3	487.00	1	488.50	485.00	2	4,117	0.05%
2021/03/09	0	0.00	5	487.70	491.50	-5	4,166	-0.12%
2021/03/08	3	486.50	1	490.50	480.50	2	4,184	0.05%
2021/03/05	1	487.50	1	484.50	483.00	0	4,272	0.00%
2021/03/04	3	486.17	62	485.71	487.50	-59	4,400	-1.34%
2021/03/03	0	0.00	45	481.74	498.50	-45	4,661	-0.97%
2021/03/02	46	494.21	6	492.00	483.00	40	4,671	0.86%
2021/02/26	7	498.07	2	495.00	494.00	5	4,696	0.11%
2021/02/25	2	504.50	3	498.50	506.00	-1	4,756	-0.02%
2021/02/24	2	504.00	4	505.63	496.00	-2	4,786	-0.04%
2021/02/23	2	509.00	5	512.40	512.00	-3	4,781	-0.06%
2021/02/22	7.1	517.80	3	520.33	514.00	4.1	4,818	0.09%
2021/02/19	69	501.03	10	510.80	510.00	59	4,871	1.21%
2021/02/18	10	495.35	6	495.33	496.50	4	4,805	0.08%
2021/02/17	5	479.00	4	480.88	482.00	1	4,817	0.02%
2021/02/05	7	485.79	9	483.11	477.00	-2	4,874	-0.04%
2021/02/04	9	503.39	4.1	500.68	497.50	4.9	4,900	0.10%
2021/02/03	9	517.33	14	507.93	503.00	-5	4,883	-0.10%
2021/02/02	4	494.63	1	491.50	491.00	3	4,799	0.06%
2021/02/01	0	0.00	4	485.00	491.50	-4	4,868	-0.08%
2021/01/29	2	486.00	5	483.30	482.00	-3	4,875	-0.06%
2021/01/28	1	487.00	2	478.50	487.00	-1	4,882	-0.02%
2021/01/27	8	488.63	3	487.33	484.50	5	4,888	0.10%
2021/01/26	8	491.88	8	484.15	482.00	0	4,894	0.00%
2021/01/25	12	496.13	8	499.55	490.00	4	4,905	0.08%
2021/01/22	10.1	474.21	11	482.41	493.00	-0.9	4,857	-0.02%
2021/01/21	0.9	456.00	3	451.17	454.50	-2.1	4,766	-0.04%
2021/01/20	2	457.00	2	453.00	452.00	0	4,759	0.00%
2021/01/19	3	473.00	3	472.17	471.00	0	4,749	0.00%
2021/01/18	5	458.20	4	457.00	462.00	1	4,773	0.02%
2021/01/15	3	480.00	6	464.58	468.00	-3	4,790	-0.06%
2021/01/14	4.1	496.67	3	494.33	492.00	1.1	4,791	0.02%
2021/01/13	11	500.14	10	500.40	502.00	1	4,790	0.02%
2021/01/12	5	490.00	5	497.90	489.00	0	4,789	0.00%
2021/01/11	7.1	497.34	11	496.82	490.00	-3.9	4,786	-0.08%
2021/01/08	5	528.80	7	520.00	518.00	-2	4,753	-0.04%
2021/01/07	4	540.00	1	544.00	539.00	3	4,672	0.06%
2021/01/06	7	562.86	8	554.00	550.00	-1	4,659	-0.02%
2021/01/05	2	573.50	6	572.83	574.00	-4	4,653	-0.09%
2021/01/04	11	573.45	4	573.00	571.00	7	4,791	0.15%
2020/12/31	3	572.00	3	570.67	567.00	0	4,877	0.00%
2020/12/30	2	564.50	4	565.75	568.00	-2	4,875	-0.04%
2020/12/29	2	563.00	3	564.67	562.00	-1	4,904	-0.02%
2020/12/28	5	568.80	4	567.75	571.00	1	4,930	0.02%
2020/12/24	3	573.00	5	564.00	564.00	-2	4,982	-0.04%
2020/12/23	5	568.00	3	569.67	568.00	2	5,008	0.04%
2020/12/22	13	577.46	2	572.00	566.00	11	5,091	0.22%
2020/12/21	8	584.63	17	582.59	582.00	-9	5,123	-0.18%
2020/12/18	5	575.60	8.2	579.37	579.00	-3.2	5,128	-0.06%
2020/12/17	3	561.00	1	559.00	562.00	2	5,119	0.04%
2020/12/16	5	574.60	7	573.14	567.00	-2	5,197	-0.04%
2020/12/15	10	575.60	5	564.40	560.00	5	5,206	0.10%
2020/12/14	7.1	591.28	5	590.20	584.00	2.1	5,224	0.04%
2020/12/11	14.2	596.11	7	599.29	590.00	7.2	5,305	0.13%
2020/12/10	3.4	612.94	0	0.00	611.00	3.4	5,279	0.06%
2020/12/09	7.1	619.02	6	621.67	622.00	1.1	5,346	0.02%
2020/12/08	6	622.33	14	622.93	618.00	-8	5,412	-0.15%
2020/12/07	9.3	616.76	4	618.00	613.00	5.3	5,427	0.10%
2020/12/04	6.1	641.95	6	638.67	637.00	0.1	5,424	0.00%
2020/12/03	7.2	640.27	7	645.29	637.00	0.2	5,489	0.00%
2020/12/02	4	641.00	5.1	635.49	633.00	-1.1	5,511	-0.02%
2020/12/01	7	639.00	3	643.00	641.00	4	5,553	0.07%
2020/11/30	16	646.44	6	644.50	636.00	10	5,534	0.18%
2020/11/27	16.2	648.19	24	651.58	663.00	-7.8	5,516	-0.14%
2020/11/26	0	0.00	2.1	610.51	615.00	-2.1	5,365	-0.04%
2020/11/25	4	604.50	6	598.83	595.00	-2	5,445	-0.04%
2020/11/24	8	603.50	8	604.75	601.00	0	5,497	0.00%
2020/11/23	2	601.50	0	0.00	592.00	2	5,478	0.04%
2020/11/20	3	601.00	2	599.50	593.00	1	5,466	0.02%
2020/11/19	5	607.80	3	612.00	603.00	2	5,497	0.04%
2020/11/18	3	606.33	4	604.50	609.00	-1	5,527	-0.02%
2020/11/17	3	594.33	3	597.33	590.00	0	5,517	0.00%
2020/11/16	6.1	598.61	6	597.50	589.00	0.1	5,637	0.00%
2020/11/13	10	586.90	10	585.80	591.00	0	5,691	0.00%
2020/11/12	14	569.71	16	575.88	583.00	-2	5,756	-0.03%
2020/11/11	2	578.00	1	573.00	578.00	1	5,725	0.02%
2020/11/10	3	587.00	6	582.50	579.00	-3	5,836	-0.05%
2020/11/09	16	594.13	7	590.00	598.00	9	5,814	0.15%
2020/11/06	5	571.60	6	573.83	569.00	-1	5,792	-0.02%
2020/11/05	4	579.00	1	580.00	576.00	3	5,819	0.05%
2020/11/04	4	570.00	4	569.50	577.00	0	5,941	0.00%
2020/11/03	6	557.50	5	559.40	565.00	1	6,090	0.02%
2020/11/02	4	547.75	4	554.25	546.00	0	6,177	0.00%
2020/10/30	5	570.20	5	568.40	561.00	0	6,202	0.00%
2020/10/28	2	584.50	3	588.33	586.00	-1	6,293	-0.02%
2020/10/27	2	590.00	2	587.50	594.00	0	6,374	0.00%
2020/10/26	16	594.06	12	589.08	585.00	4	6,457	0.06%
2020/10/23	5	584.20	19	580.26	587.00	-14	6,507	-0.22%
2020/10/22	6	567.33	6	564.00	575.00	0	6,670	0.00%
2020/10/21	3	556.67	5.1	557.97	555.00	-2.1	6,800	-0.03%
2020/10/20	2.1	548.10	3	543.67	550.00	-1	6,999	-0.01%
2020/10/19	20	546.00	15	548.87	551.00	5	7,198	0.07%
2020/10/16	6	554.17	22	542.23	535.00	-16	7,283	-0.22%
2020/10/15	4	569.50	4	569.50	567.00	0	7,279	0.00%
2020/10/14	19	572.53	3	572.00	568.00	16	7,306	0.22%
2020/10/13	5	567.20	16	570.00	569.00	-11	7,319	-0.15%
2020/10/12	12	577.33	17	574.53	569.00	-5	7,342	-0.07%
2020/10/08	1	609.00	2	619.50	606.00	-1	7,296	-0.01%
2020/10/07	6	593.33	6	594.83	599.00	0	7,291	0.00%
2020/10/06	2	590.50	5	591.20	590.00	-3	7,370	-0.04%
2020/10/05	3	588.00	4	593.25	586.00	-1	7,537	-0.01%
2020/09/30	17	581.06	5	584.40	586.00	12	7,649	0.16%
2020/09/29	3	584.33	3	588.67	586.00	0	7,868	0.00%
2020/09/28	3	583.33	2	583.00	581.00	1	7,979	0.01%
2020/09/25	9	585.22	11	579.27	579.00	-2	8,058	-0.02%
2020/09/24	4	596.00	4	591.50	584.00	0	8,127	0.00%
2020/09/23	6	613.83	5	611.80	610.00	1	8,220	0.01%
2020/09/22	10	610.00	11	610.09	611.00	-1	8,420	-0.01%
2020/09/21	6	621.17	7	621.14	615.00	-1	8,551	-0.01%
2020/09/18	6	606.33	7	605.57	608.00	-1	8,617	-0.01%
2020/09/17	7	603.43	6	607.17	598.00	1	8,841	0.01%
2020/09/16	31	604.03	20	601.80	613.00	11	8,885	0.12%
2020/09/15	6	591.00	5	593.40	591.00	1	8,933	0.01%
2020/09/14	8	593.38	21	597.81	597.00	-13	9,134	-0.14%
2020/09/11	8	576.88	9	575.56	585.00	-1	9,156	-0.01%
2020/09/10	15	579.87	13	586.54	566.00	2	9,256	0.02%
2020/09/09	5	571.40	5	571.80	576.00	0	9,527	0.00%
2020/09/08	6	587.83	8	591.38	581.00	-2	9,557	-0.02%
2020/09/07	8	582.88	3	571.00	571.00	5	9,562	0.05%
2020/09/04	15	591.40	2	590.00	592.00	13	9,598	0.14%
2020/09/03	7	617.43	5	614.00	609.00	2	9,594	0.02%
2020/09/02	8	616.13	3	620.33	620.00	5	9,637	0.05%
2020/09/01	5	586.40	3	585.00	598.00	2	9,674	0.02%
2020/08/31	4	588.50	3	584.67	572.00	1	9,660	0.01%
2020/08/28	9	609.89	6	606.83	601.00	3	9,672	0.03%
2020/08/27	13	635.00	9	637.56	634.00	4	9,861	0.04%
2020/08/26	2	626.50	4	628.25	626.00	-2	10,059	-0.02%
2020/08/25	5	629.40	8	629.88	634.00	-3	10,124	-0.03%
2020/08/24	15	624.53	11	620.36	629.00	4	10,108	0.04%
2020/08/21	16	608.06	14	612.36	613.00	2	10,137	0.02%
2020/08/20	14	607.43	14	590.79	593.00	0	10,083	0.00%
2020/08/19	9	633.22	11	630.91	640.00	-2	9,977	-0.02%
2020/08/18	9	625.56	8	619.25	617.00	1	9,929	0.01%
2020/08/17	7	668.14	5	667.80	665.00	2	9,841	0.02%
2020/08/14	14	672.36	20	663.55	677.00	-6	9,837	-0.06%
2020/08/13	10	660.00	11	665.36	650.00	-1	9,788	-0.01%
2020/08/12	35	651.26	35	655.06	656.00	0	9,829	0.00%
2020/08/11	9	660.44	10	658.90	652.00	-1	9,880	-0.01%
2020/08/10	18	665.72	16	667.06	662.00	2	9,942	0.02%
2020/08/07	26	654.19	19	657.05	661.00	7	9,921	0.07%
2020/08/06	15	693.47	9	693.89	682.00	6	9,839	0.06%
2020/08/05	8	690.38	8	693.13	686.00	0	9,838	0.00%
2020/08/04	13	686.00	13	688.69	693.00	0	9,891	0.00%
2020/08/03	10	672.40	37	671.78	667.00	-27	9,925	-0.27%
2020/07/31	7	664.71	6	671.83	678.00	1	9,994	0.01%
2020/07/30	14	679.50	10	668.90	668.00	4	9,963	0.04%
2020/07/29	12	666.25	19	667.74	679.00	-7	9,928	-0.07%
2020/07/28	23	684.61	19	678.21	667.00	4	9,888	0.04%
2020/07/27	17	655.12	39	657.03	669.00	-22	9,824	-0.22%
2020/07/24	43	662.30	24	653.08	630.00	19	9,696	0.20%
2020/07/23	58	684.79	18	687.72	679.00	40	9,550	0.42%
2020/07/22	29	760.03	11	741.00	715.00	18	9,418	0.19%
2020/07/21	8	768.63	25.6	780.31	779.00	-17.6	9,337	-0.19%
2020/07/20	7	744.14	9	740.11	740.00	-2	9,347	-0.02%
2020/07/17	4	736.50	1	772.00	725.00	3	9,421	0.03%
2020/07/16	17	756.53	17.3	762.49	760.00	-0.3	9,509	0.00%
2020/07/15	13	771.54	10	782.80	756.00	3	9,495	0.03%
2020/07/14	18	775.50	23	781.13	781.00	-5	9,549	-0.05%
2020/07/13	8	792.38	15	792.13	777.00	-7	9,517	-0.07%
2020/07/10	30	789.87	16	774.44	773.00	14	9,473	0.15%
2020/07/09	11	817.82	7	825.14	818.00	4	9,323	0.04%
2020/07/08	19	786.68	18	784.61	804.00	1	9,208	0.01%
2020/07/07	11	770.36	9	766.56	761.00	2	9,005	0.02%
2020/07/06	17	754.06	17	753.65	760.00	0	9,093	0.00%
2020/07/03	17	748.82	16	746.13	741.00	1	9,133	0.01%
2020/07/02	11	752.55	17	753.82	753.00	-6	9,191	-0.07%
2020/07/01	17	724.00	18	727.61	733.00	-1	9,239	-0.01%
2020/06/30	16	693.00	30	694.80	700.00	-14	9,140	-0.15%
2020/06/29	27	677.44	26	678.96	677.00	1	9,160	0.01%
2020/06/24	17	676.82	9	677.56	690.00	8	9,175	0.09%
2020/06/23	11	636.91	11	641.55	639.00	0	9,166	0.00%
2020/06/22	9	636.11	8	635.50	630.00	1	9,280	0.01%
2020/06/19	23	645.70	15	640.80	627.00	8	9,347	0.09%
2020/06/18	4	614.75	5	618.00	620.00	-1	9,180	-0.01%
2020/06/17	19	620.32	15	613.80	612.00	4	9,294	0.04%
2020/06/16	16	601.31	20	604.65	627.00	-4	9,253	-0.04%
2020/06/15	13	581.54	12	581.25	570.00	1	9,157	0.01%
2020/06/12	12	568.83	9	569.44	583.00	3	9,291	0.03%
2020/06/11	16	585.69	13	585.00	572.00	3	9,417	0.03%
2020/06/10	2	585.50	8	586.00	590.00	-6	9,442	-0.06%
2020/06/09	5	578.40	4	580.00	575.00	1	9,519	0.01%
2020/06/08	6	582.67	8	582.63	578.00	-2	9,576	-0.02%
2020/06/05	15	568.27	11	570.73	569.00	4	9,508	0.04%
2020/06/04	4	563.75	5	566.00	561.00	-1	9,544	-0.01%
2020/06/03	11	570.45	12	573.58	566.00	-1	9,544	-0.01%
2020/06/02	7	525.14	15	526.20	553.00	-8	9,336	-0.09%
2020/06/01	8	494.31	25	497.90	503.00	-17	9,186	-0.19%
2020/05/29	7	479.43	6	478.92	482.50	1	9,197	0.01%
2020/05/28	16	486.00	19	485.29	481.00	-3	9,267	-0.03%
2020/05/27	6	477.50	0	0.00	477.00	6	9,336	0.06%
2020/05/26	17	487.44	7	484.29	477.50	10	9,446	0.11%
2020/05/25	5	479.40	7	475.50	479.00	-2	9,547	-0.02%
2020/05/22	4	476.25	3	479.67	475.00	1	9,620	0.01%
2020/05/21	9	492.39	8	493.19	486.50	1	9,608	0.01%
2020/05/20	9	481.94	12	486.33	490.00	-3	9,650	-0.03%
2020/05/19	9	477.33	9	477.06	475.50	0	9,728	0.00%
2020/05/18	22	474.91	17	470.47	464.50	5	9,709	0.05%
2020/05/15	7	504.00	8	499.50	493.00	-1	9,652	-0.01%
2020/05/14	8	504.13	4	499.63	498.50	4	9,603	0.04%
2020/05/13	18	503.11	16	500.13	504.00	2	9,530	0.02%
2020/05/12	7	505.43	6	503.33	500.00	1	9,510	0.01%
2020/05/11	13	502.04	14	503.64	508.00	-1	9,533	-0.01%
2020/05/08	18	492.83	58	491.88	490.00	-40	9,472	-0.42%
2020/05/07	22	480.59	71	484.70	485.50	-49	9,440	-0.52%
2020/05/06	14	469.61	19	468.84	467.00	-5	9,392	-0.05%
2020/05/05	103	467.41	10	472.65	465.00	93	9,437	0.99%	大買/
2020/05/04	5	471.50	9	472.94	471.50	-4	9,433	-0.04%
2020/04/30	12	476.54	22	476.25	485.50	-10	9,440	-0.11%
2020/04/29	10	457.55	11	460.09	458.00	-1	9,384	-0.01%
2020/04/28	17	450.71	11	451.05	448.50	6	9,394	0.06%
2020/04/27	7	443.07	13	445.81	452.00	-6	9,447	-0.06%
2020/04/24	11	432.36	5	430.40	431.00	6	9,442	0.06%
2020/04/23	24	443.88	32	444.69	440.50	-8	9,435	-0.08%
2020/04/22	13	439.08	17	441.15	444.00	-4	9,413	-0.04%
2020/04/21	33	447.89	13	443.77	443.00	20	9,355	0.21%
2020/04/20	15	460.63	11	461.14	463.00	4	9,315	0.04%
2020/04/17	16	476.47	15	474.23	465.50	1	9,337	0.01%
2020/04/16	15	466.07	19	467.63	470.00	-4	9,371	-0.04%
2020/04/15	11	461.00	26	461.92	460.00	-15	9,472	-0.16%
2020/04/14	6	453.67	8	454.38	452.00	-2	9,522	-0.02%
2020/04/13	16	449.38	12	446.25	439.50	4	9,684	0.04%
2020/04/10	3	448.33	4	450.00	445.50	-1	9,730	-0.01%
2020/04/09	12	463.08	133	464.89	445.00	-121	9,862	-1.23%	大賣/鉅額交易
2020/04/08	23	455.02	18	458.44	465.00	5	9,795	0.05%
2020/04/07	32	460.34	41	461.63	456.00	-9	9,855	-0.09%
2020/04/06	28	425.82	34	425.22	443.50	-6	9,765	-0.06%
2020/04/01	117	408.97	14	412.96	414.50	103	9,592	1.07%	大買/鉅額交易
2020/03/31	22	410.68	22	410.48	413.00	0	9,512	0.00%
2020/03/30	35	400.96	17	400.71	403.50	18	9,362	0.19%
2020/03/27	12	421.71	12	416.38	410.00	0	9,307	0.00%
2020/03/26	12	398.00	20	405.90	419.50	-8	9,148	-0.09%
2020/03/25	23	398.24	14	398.39	403.00	9	9,014	0.10%
2020/03/24	26	368.06	8	364.31	371.00	18	9,013	0.20%
2020/03/23	8	325.44	10	330.95	337.50	-2	9,182	-0.02%
2020/03/20	3	317.33	12	323.08	327.00	-9	9,121	-0.10%
2020/03/19	23	318.24	10	313.30	297.50	13	9,194	0.14%
2020/03/18	8	347.56	6	353.75	330.50	2	9,186	0.02%
2020/03/17	10	356.30	19	358.84	345.50	-9	9,132	-0.10%
2020/03/16	24	393.98	13	388.31	373.50	11	9,172	0.12%
2020/03/13	21	395.50	26	397.88	415.00	-5	9,244	-0.05%
2020/03/12	7	449.00	3	447.00	432.00	4	9,254	0.04%
2020/03/11	8	496.56	5	483.80	480.00	3	9,150	0.03%
2020/03/10	10	488.85	9	495.67	493.50	1	9,218	0.01%
2020/03/09	13	499.08	13	495.12	490.00	0	9,106	0.00%
2020/03/06	3	519.33	6	516.67	515.00	-3	9,014	-0.03%
2020/03/05	9	528.22	16	531.50	528.00	-7	9,002	-0.08%
2020/03/04	12	507.33	13	509.62	521.00	-1	8,965	-0.01%
2020/03/03	9	508.00	12	509.83	507.00	-3	8,905	-0.03%
2020/03/02	17	500.56	2	499.00	489.50	15	8,856	0.17%
2020/02/27	10	523.70	19	520.47	505.00	-9	8,719	-0.10%
2020/02/26	6	548.33	4	550.50	534.00	2	8,612	0.02%
2020/02/25	16	561.13	6	554.67	563.00	10	8,514	0.12%
2020/02/24	4	545.00	8	545.50	551.00	-4	8,518	-0.05%
2020/02/21	5	552.40	6	552.00	552.00	-1	8,550	-0.01%
2020/02/20	10	549.20	11	547.36	547.00	-1	8,498	-0.01%
2020/02/19	6	522.83	5	530.40	531.00	1	8,398	0.01%
2020/02/18	8	527.63	6	524.50	518.00	2	8,380	0.02%
2020/02/17	5	535.00	7	534.86	530.00	-2	8,459	-0.02%
2020/02/14	9	541.22	9	543.11	545.00	0	8,466	0.00%
2020/02/13	50	543.90	57	534.91	537.00	-7	8,490	-0.08%
2020/02/12	19	541.89	18	544.61	547.00	1	8,550	0.01%
2020/02/11	20	529.10	10	529.10	531.00	10	8,481	0.12%
2020/02/10	6	508.17	6	513.33	522.00	0	8,516	0.00%
2020/02/07	41	525.95	46.1	518.16	518.00	-5.1	8,532	-0.06%
2020/02/06	11	526.18	12	529.17	538.00	-1	8,622	-0.01%
2020/02/05	19	539.63	11	536.18	520.00	8	8,553	0.09%
2020/02/04	9	541.11	7	538.86	535.00	2	8,490	0.02%
2020/02/03	4	509.75	6	518.00	538.00	-2	8,476	-0.02%
2020/01/31	9	540.00	7	542.14	536.00	2	8,364	0.02%
2020/01/30	14.2	554.59	16	540.13	531.00	-1.8	8,370	-0.02%
2020/01/20	6.1	584.26	7	585.71	590.00	-0.9	8,304	-0.01%
2020/01/17	6	581.00	4	577.25	572.00	2	8,278	0.02%
2020/01/16	25	575.04	24	582.63	589.00	1	8,323	0.01%
2020/01/15	6	579.17	4	581.50	573.00	2	8,315	0.02%
2020/01/14	4	590.75	2	586.00	590.00	2	8,322	0.02%
2020/01/13	4	592.50	4	585.25	584.00	0	8,284	0.00%
2020/01/10	9	613.44	4	605.00	601.00	5	8,273	0.06%
2020/01/09	5	592.40	8.5	595.85	608.00	-3.5	8,201	-0.04%
2020/01/08	6	562.67	8	565.63	572.00	-2	8,170	-0.02%
2020/01/07	11	572.00	15.1	555.84	561.00	-4.1	8,197	-0.05%
2020/01/06	7	573.00	6	576.33	571.00	1	8,113	0.01%
2020/01/03	5	601.80	10	589.50	579.00	-5	8,316	-0.06%
2020/01/02	13	598.54	13	598.31	605.00	0	8,251	0.00%
2019/12/31	10	574.81	14	569.00	587.00	-4	8,285	-0.05%
2019/12/30	11	556.91	7	554.00	552.00	4	8,230	0.05%
2019/12/27	1	540.00	1	538.00	538.00	0	8,409	0.00%
2019/12/26	5	536.00	6	539.17	540.00	-1	8,795	-0.01%
2019/12/25	3	531.00	3	530.33	533.00	0	8,951	0.00%
2019/12/24	16	539.75	11	543.36	531.00	5	8,969	0.06%
2019/12/23	9	531.78	14	531.86	539.00	-5	8,897	-0.06%
2019/12/20	15	528.33	9	523.89	522.00	6	8,849	0.07%
2019/12/19	15	531.27	16	531.94	526.00	-1	8,823	-0.01%
2019/12/18	20	532.30	21.1	534.72	537.00	-1.1	8,791	-0.01%
2019/12/17	10	518.50	10	518.40	519.00	0	8,616	0.00%
2019/12/16	10.1	511.97	5.3	513.42	522.00	4.8	8,600	0.06%
2019/12/13	2	487.00	13.1	492.02	497.50	-11.1	8,505	-0.13%
2019/12/12	12	478.00	9	479.72	479.50	3	8,352	0.04%
2019/12/11	8	461.10	14	466.14	474.50	-6	8,276	-0.07%
2019/12/10	4	444.25	16.3	446.88	452.50	-12.3	8,191	-0.15%
2019/12/09	1	425.00	5	431.05	440.00	-4	8,232	-0.05%
2019/12/06	6	419.00	3	418.17	419.50	3	8,427	0.04%
2019/12/05	21	417.21	26	418.08	415.50	-5	8,534	-0.06%
2019/12/04	4	400.50	14	400.07	401.00	-10	8,612	-0.12%
2019/12/03	6	403.67	6	406.67	404.50	0	8,778	0.00%
2019/12/02	3	404.33	2	405.00	406.00	1	8,878	0.01%
2019/11/29	4	408.13	5	410.70	408.00	-1	8,957	-0.01%
2019/11/28	2	410.50	2	409.00	408.00	0	8,974	0.00%
2019/11/27	3	418.00	6	416.92	418.00	-3	9,088	-0.03%
2019/11/26	4	410.00	3	412.33	409.00	1	9,124	0.01%
2019/11/25	1	408.00	3	410.00	409.00	-2	9,288	-0.02%
2019/11/22	9	406.22	6	406.67	405.00	3	9,313	0.03%
2019/11/21	12	410.42	12	404.13	413.50	0	9,357	0.00%
2019/11/20	8	408.38	3	411.00	402.00	5	9,295	0.05%
2019/11/19	3	417.50	2	419.50	421.50	1	9,361	0.01%
2019/11/18	3	417.67	7	414.00	417.00	-4	9,581	-0.04%
2019/11/15	7	421.43	2	423.25	421.00	5	9,633	0.05%
2019/11/14	7	424.64	5	419.90	418.00	2	9,708	0.02%
2019/11/13	3	422.67	4	423.88	420.00	-1	9,685	-0.01%
2019/11/12	4	420.13	12	420.04	425.00	-8	9,814	-0.08%
2019/11/11	11	423.32	14	421.57	417.00	-3	9,980	-0.03%
2019/11/08	3	444.17	6	442.25	440.50	-3	10,042	-0.03%
2019/11/07	23	440.28	13	445.77	443.00	10	10,167	0.10%
2019/11/06	6	461.17	6	463.17	455.00	0	10,477	0.00%
2019/11/05	6	463.42	9	470.00	466.50	-3	10,484	-0.03%
2019/11/04	3	449.50	9	452.67	448.00	-6	10,535	-0.06%
2019/11/01	1	449.50	3	447.33	447.00	-2	10,629	-0.02%
2019/10/31	9	448.06	25	454.30	440.00	-16	10,851	-0.15%
2019/10/30	1	445.50	1	439.50	439.50	0	10,941	0.00%
2019/10/29	9	446.67	17	442.09	441.00	-8	11,084	-0.07%
2019/10/28	15	451.37	5	453.70	450.00	10	11,166	0.09%
2019/10/25	8	449.31	7	449.57	446.00	1	11,207	0.01%
2019/10/24	8.1	452.72	7	453.79	455.00	1.1	11,237	0.01%
2019/10/23	6	440.00	5	440.20	444.50	1	11,255	0.01%
2019/10/22	22	446.14	26	444.06	443.00	-4	11,226	-0.04%
2019/10/21	19	447.63	5	450.30	448.50	14	11,230	0.12%
2019/10/18	25	449.28	31	446.82	445.50	-6	11,225	-0.05%
2019/10/17	16	449.44	13	453.85	458.00	3	11,276	0.03%
2019/10/16	21	456.55	14	456.32	447.00	7	11,358	0.06%
2019/10/15	41	454.79	17	454.32	456.00	24	11,372	0.21%
2019/10/14	15	467.57	6	464.83	456.50	9	11,351	0.08%
2019/10/09	15	467.43	19	469.03	459.50	-4	11,378	-0.04%
2019/10/08	7	485.50	7	487.64	487.50	0	11,335	0.00%
2019/10/07	22	492.48	22	487.91	482.00	0	11,456	0.00%
2019/10/04	4	483.88	9	480.00	481.50	-5	11,430	-0.04%
2019/10/03	10	486.85	8	487.19	485.50	2	11,549	0.02%
2019/10/02	26	465.23	28	457.02	483.50	-2	11,389	-0.02%
2019/10/01	12	436.04	19	435.39	441.00	-7	11,125	-0.06%
2019/09/27	7	418.57	5	418.20	421.50	2	11,076	0.02%
2019/09/26	4	424.13	5	425.00	420.00	-1	11,184	-0.01%
2019/09/25	5	421.80	2	422.50	421.50	3	11,333	0.03%
2019/09/24	8	428.19	6	429.67	428.00	2	11,426	0.02%
2019/09/23	2	434.00	8	433.50	428.00	-6	11,580	-0.05%
2019/09/20	6	421.00	5	421.50	424.00	1	11,786	0.01%
2019/09/19	14	421.50	9	419.56	418.00	5	11,912	0.04%
2019/09/18	11	424.50	10	424.45	425.50	1	11,968	0.01%
2019/09/17	11	421.41	10	422.00	416.00	1	12,003	0.01%
2019/09/16	7	424.14	13	424.19	424.00	-6	12,175	-0.05%
2019/09/12	31	430.82	56	427.14	427.00	-25	12,253	-0.20%
2019/09/11	22	425.84	46	427.10	432.00	-24	12,379	-0.19%
2019/09/10	63	425.78	18	428.83	417.00	45	12,268	0.37%
2019/09/09	18	451.00	15	452.03	453.00	3	12,079	0.02%
2019/09/06	21	441.67	20	443.65	449.00	1	12,043	0.01%
2019/09/05	15	441.23	14	442.96	439.50	1	12,006	0.01%
2019/09/04	10	430.00	14	429.79	435.00	-4	12,055	-0.03%
2019/09/03	10	425.00	7	423.57	419.00	3	12,273	0.02%
2019/09/02	5	420.00	32	420.16	425.00	-27	12,332	-0.22%
2019/08/30	7	413.71	10	416.90	414.00	-3	12,454	-0.02%
2019/08/29	5	406.10	3	403.67	403.00	2	12,517	0.02%
2019/08/28	12	389.25	26	399.08	404.50	-14	12,637	-0.11%
2019/08/27	9	386.61	5	388.30	383.00	4	12,693	0.03%
2019/08/26	8	385.00	4	384.38	383.50	4	13,044	0.03%
2019/08/23	4	401.25	7	399.43	399.50	-3	13,162	-0.02%
2019/08/22	13	404.92	6	405.67	404.00	7	13,306	0.05%
2019/08/21	31	398.39	33	398.12	396.50	-2	13,355	-0.01%
2019/08/20	12	408.88	42	406.26	404.00	-30	13,423	-0.22%
2019/08/19	33	408.08	50	402.88	405.00	-17	13,734	-0.12%
2019/08/16	37	409.51	47	411.02	409.50	-10	13,853	-0.07%
2019/08/15	51	408.36	26	408.17	410.00	25	13,996	0.18%
2019/08/14	73	427.86	52	421.64	419.00	21	14,092	0.15%
2019/08/13	55	430.95	11	426.50	422.00	44	14,105	0.31%
2019/08/12	12	450.54	10	451.35	442.50	2	14,194	0.01%
2019/08/08	14	441.75	21	442.79	444.00	-7	14,186	-0.05%
2019/08/07	6	423.17	10	420.80	413.00	-4	13,990	-0.03%
2019/08/06	19	416.68	22	415.70	422.50	-3	14,126	-0.02%
2019/08/05	12	420.38	9	420.28	418.00	3	14,113	0.02%
2019/08/02	11	423.73	5	418.90	417.00	6	14,186	0.04%
2019/08/01	7	431.14	15	432.73	439.00	-8	14,170	-0.06%
2019/07/31	7	418.64	11	421.55	427.50	-4	14,146	-0.03%
2019/07/30	7	420.93	7	427.07	417.00	0	14,191	0.00%
2019/07/29	14	430.46	9	431.17	430.00	5	14,216	0.04%
2019/07/26	5	425.00	8	425.25	425.00	-3	14,306	-0.02%
2019/07/25	20	424.20	11	421.73	420.00	9	14,297	0.06%
2019/07/24	11	416.41	23	415.35	416.50	-12	14,255	-0.08%
2019/07/23	10	414.45	17	415.65	410.00	-7	14,406	-0.05%
2019/07/22	13	419.31	24	416.96	399.50	-11	14,461	-0.08%
2019/07/19	19	414.29	20	414.48	419.00	-1	14,463	-0.01%
2019/07/18	15	413.53	11	415.45	404.00	4	14,359	0.03%
2019/07/17	15	428.37	11	426.82	424.00	4	14,271	0.03%
2019/07/16	23	438.11	23	438.67	431.00	0	14,222	0.00%
2019/07/15	17	431.00	21	434.12	438.00	-4	14,271	-0.03%
2019/07/12	85	430.28	73	429.23	430.50	12	14,440	0.08%
2019/07/11	24	444.90	35	442.57	435.00	-11	14,510	-0.08%
2019/07/10	9	435.39	18	435.11	440.00	-9	14,392	-0.06%
2019/07/09	120	437.23	102	429.50	425.50	18	14,305	0.13%	大買/大賣/
2019/07/08	17	439.62	17	440.56	442.50	0	14,198	0.00%
2019/07/05	54	428.20	46	433.70	436.00	8	14,144	0.06%
2019/07/04	35	430.24	35	432.36	428.00	0	14,114	0.00%
2019/07/03	12	430.29	11	429.55	428.00	1	14,084	0.01%
2019/07/02	39	437.94	31	439.08	439.00	8	14,111	0.06%
2019/07/01	22	442.25	18	441.56	445.00	4	13,994	0.03%
2019/06/28	45	398.96	42	402.40	407.00	3	14,038	0.02%
2019/06/27	39	397.68	42	404.01	399.00	-3	14,040	-0.02%
2019/06/26	11	376.41	10	380.65	383.00	1	13,818	0.01%
2019/06/25	35	385.33	36	377.31	375.50	-1	13,687	-0.01%
2019/06/24	4	389.00	10	393.30	395.50	-6	13,564	-0.04%
2019/06/21	61	393.24	56	387.09	385.50	5	13,535	0.04%
2019/06/20	16	386.22	17	385.94	386.50	-1	13,384	-0.01%
2019/06/19	20	378.78	32	378.31	382.00	-12	13,304	-0.09%
2019/06/18	15	361.03	114	359.95	357.00	-99	13,075	-0.76%	大賣/
2019/06/17	22	357.73	47	353.95	363.00	-25	13,025	-0.19%
2019/06/14	14	353.82	10	353.45	350.00	4	12,957	0.03%
2019/06/13	42	348.21	47	351.44	354.50	-5	12,918	-0.04%
2019/06/12	34	352.29	31	353.18	352.00	3	12,870	0.02%
2019/06/11	8	347.06	72	343.31	353.00	-64	12,828	-0.50%
2019/06/10	20	318.88	32	320.31	321.00	-12	12,610	-0.10%
2019/06/06	17	303.00	7	307.07	312.50	10	12,634	0.08%
2019/06/05	48	311.88	17	308.79	310.00	31	12,544	0.25%
2019/06/04	21	315.17	18	314.67	308.00	3	12,469	0.02%
2019/06/03	43	312.33	33	313.20	314.50	10	12,393	0.08%
2019/05/31	157	307.79	33	314.12	320.00	124	12,296	1.01%	大買/鉅額交易
2019/05/30	19	300.95	23	301.59	295.00	-4	12,216	-0.03%
2019/05/29	7	296.45	11	302.64	306.50	-4	12,179	-0.03%
2019/05/28	7	305.79	2	305.50	301.00	5	12,141	0.04%
2019/05/27	12	304.79	11	309.86	310.00	1	12,116	0.01%
2019/05/24	28	336.68	18	346.92	309.50	10	12,074	0.08%
2019/05/23	22	338.86	15	338.67	343.50	7	11,726	0.06%
2019/05/22	6	368.23	8	361.19	351.50	-2	11,635	-0.02%
2019/05/21	7	350.57	10	353.10	371.00	-3	11,701	-0.03%
2019/05/20	7	340.71	7	345.93	342.50	0	11,708	0.00%
2019/05/17	7	359.34	9	355.33	343.50	-2	11,578	-0.02%
2019/05/16	19	373.63	20	373.88	371.50	-1	11,340	-0.01%
2019/05/15	37	376.81	36	375.04	375.00	1	11,183	0.01%
2019/05/14	36	357.29	24	358.02	368.00	12	11,043	0.11%
2019/05/13	17	374.11	15	372.53	360.00	2	10,827	0.02%
2019/05/10	9	397.28	7	395.57	392.50	2	10,680	0.02%
2019/05/09	17	399.35	17	403.65	395.00	0	10,605	0.00%
2019/05/08	6	408.08	6	409.67	416.50	0	10,432	0.00%
2019/05/07	29	416.72	22	416.84	418.50	7	10,340	0.07%
2019/05/06	9	422.06	14	416.75	399.00	-5	10,218	-0.05%
2019/05/03	20	416.93	20	414.35	432.50	0	10,071	0.00%
2019/05/02	23	401.74	10	401.60	395.50	13	9,918	0.13%
2019/04/30	12	399.17	20	398.93	395.50	-8	9,967	-0.08%
2019/04/29	20	396.90	22	395.25	401.00	-2	10,102	-0.02%
2019/04/26	6	398.24	5	392.60	388.50	1	10,081	0.01%
2019/04/25	8	418.25	3	413.00	410.50	5	9,987	0.05%
2019/04/24	7	425.21	5	417.00	415.00	2	9,953	0.02%
2019/04/23	10	427.95	11	425.05	415.00	-1	9,934	-0.01%
2019/04/22	15	459.80	24	447.52	423.00	-9	9,873	-0.09%
2019/04/19	10	476.45	13	471.04	470.00	-3	9,900	-0.03%
2019/04/18	20	506.20	18	500.08	480.00	2	9,813	0.02%
2019/04/17	33	470.14	30	476.12	493.00	3	9,625	0.03%
2019/04/16	12	444.46	12	445.79	448.50	0	9,360	0.00%
2019/04/15	13	442.08	13	441.88	442.50	0	9,311	0.00%
2019/04/12	20	442.78	23	441.74	433.50	-3	9,320	-0.03%
2019/04/11	8	443.00	11	439.55	436.00	-3	9,236	-0.03%
2019/04/10	8	449.81	8	447.38	442.00	0	9,196	0.00%
2019/04/09	15	438.67	17	441.38	453.00	-2	9,104	-0.02%
2019/04/08	22	433.41	16	434.00	435.00	6	9,014	0.07%
2019/04/03	3	406.83	1	409.50	408.50	2	8,854	0.02%
2019/04/02	10	405.65	7	405.79	409.00	3	8,873	0.03%
2019/04/01	1	381.00	5	390.60	396.50	-4	8,692	-0.05%
2019/03/29	15	342.87	14	346.25	360.50	1	8,477	0.01%
2019/03/28	8	335.19	8	331.50	328.00	0	8,490	0.00%
2019/03/27	2	339.50	2	336.00	336.00	0	8,476	0.00%
2019/03/26	11	335.18	8	336.38	342.00	3	8,481	0.04%
2019/03/25	5	327.70	10	327.15	325.00	-5	8,393	-0.06%
2019/03/22	6	346.50	6	347.75	338.00	0	8,321	0.00%
2019/03/21	13	346.35	13	347.46	348.50	0	8,258	0.00%
2019/03/20	8	350.75	6	351.00	344.00	2	8,210	0.02%
2019/03/19	12	347.71	9	349.94	353.00	3	8,154	0.04%
2019/03/18	8	355.19	15	351.33	345.00	-7	8,078	-0.09%
2019/03/15	27	351.78	19	351.58	353.00	8	8,067	0.10%
2019/03/14	22	341.80	25	343.24	351.50	-3	7,993	-0.04%
2019/03/13	15	329.47	15	330.43	335.00	0	7,894	0.00%
2019/03/12	21	331.81	5	330.70	329.50	16	7,842	0.20%
2019/03/11	10	314.20	10	315.00	319.00	0	7,746	0.00%
2019/03/08	17	314.74	17	313.03	314.00	0	7,795	0.00%
2019/03/07	18	322.64	17	323.32	317.00	1	7,748	0.01%
2019/03/06	27	327.94	14	329.00	330.00	13	7,777	0.17%
2019/03/05	24	320.15	27	323.02	324.50	-3	7,768	-0.04%
2019/03/04	15	321.87	13	318.77	310.00	2	7,597	0.03%
2019/02/27	20	303.18	23	305.20	320.00	-3	7,506	-0.04%
2019/02/26	10	317.65	8	313.25	310.00	2	7,458	0.03%
2019/02/25	13	306.96	9	307.72	316.50	4	7,531	0.05%
2019/02/22	3	281.50	1	282.00	288.00	2	7,291	0.03%
2019/02/21	11	284.59	10	283.95	286.00	1	7,272	0.01%
2019/02/20	10	282.75	11	282.09	282.50	-1	7,163	-0.01%
2019/02/19	13	262.27	8	266.13	273.00	5	6,942	0.07%
2019/02/18	3	243.67	8	238.19	248.50	-5	6,742	-0.07%
2019/02/15	2	235.00	2	227.75	226.00	0	6,734	0.00%
2019/02/14	1	240.00	1	239.00	239.00	0	6,802	0.00%
2019/02/13	1	249.50	1	247.00	237.00	0	6,941	0.00%
2019/02/12	2	241.75	3	240.00	241.00	-1	7,012	-0.01%
2019/02/11	3	235.33	2	235.00	241.00	1	7,180	0.01%
2019/01/30	3	233.33	3	227.67	226.00	0	7,493	0.00%
2019/01/29	2	224.50	5	219.80	225.50	-3	7,628	-0.04%
2019/01/28	0	0.00	1	221.50	222.00	-1	7,698	-0.01%
2019/01/25	0	0.00	2	218.00	219.00	-2	7,921	-0.03%
2019/01/23	5	213.10	3	216.17	218.50	2	8,048	0.02%
2019/01/22	4	217.00	9	217.11	217.00	-5	8,133	-0.06%
2019/01/21	13	219.00	5	216.50	215.00	8	8,151	0.10%
2019/01/18	7	210.21	30	215.00	217.50	-23	8,066	-0.29%
2019/01/17	5	202.40	9	204.11	198.00	-4	8,045	-0.05%
2019/01/16	2	200.50	1	202.00	202.00	1	8,166	0.01%
2019/01/15	9	198.00	10	199.10	201.00	-1	8,231	-0.01%
2019/01/14	14	195.29	10	195.35	197.00	4	8,349	0.05%
2019/01/11	4	195.63	15	199.57	194.00	-11	8,486	-0.13%
2019/01/10	1	192.00	5	192.80	194.50	-4	8,483	-0.05%
2019/01/09	2	186.25	8	188.25	190.00	-6	8,462	-0.07%
2019/01/08	5	173.30	5	176.10	178.00	0	8,422	0.00%
2019/01/07	4	171.00	6	173.83	174.00	-2	8,440	-0.02%
2019/01/04	6	164.67	5	165.40	165.00	1	8,482	0.01%
2019/01/03	10	173.65	6	175.92	172.50	4	8,447	0.05%
2019/01/02	8	182.75	6	180.25	178.50	2	8,528	0.02%
2018/12/28	3	186.17	1	185.00	185.00	2	8,564	0.02%
2018/12/27	2	190.00	28	189.95	189.00	-26	8,665	-0.30%
2018/12/26	4	188.50	0	0.00	184.00	4	8,743	0.05%
2018/12/25	9	186.44	8	189.06	193.00	1	8,815	0.01%
2018/12/24	4	195.00	2	195.75	195.50	2	8,742	0.02%
2018/12/22	5	196.20	1	195.00	195.00	4	8,736	0.05%
2018/12/21	8	196.00	7	200.00	201.50	1	8,795	0.01%
2018/12/20	3	204.50	2	206.50	203.50	1	8,721	0.01%
2018/12/19	1	208.50	4	208.63	206.50	-3	8,732	-0.03%
2018/12/18	6	203.00	6	205.00	204.00	0	8,736	0.00%
2018/12/17	4	200.00	5	204.00	205.00	-1	8,854	-0.01%
2018/12/14	1	197.50	3	197.00	202.50	-2	8,907	-0.02%
2018/12/13	5	205.40	5	203.20	202.50	0	8,922	0.00%
2018/12/12	5	205.40	6	205.00	205.00	-1	8,982	-0.01%
2018/12/11	4	199.00	14	199.57	198.50	-10	9,006	-0.11%
2018/12/10	44	192.72	5	195.80	196.00	39	9,045	0.43%
2018/12/07	9	202.94	14	206.50	204.00	-5	9,048	-0.06%
2018/12/06	11	204.32	0	0.00	200.00	11	9,049	0.12%
2018/12/05	9	219.00	6	218.00	218.00	3	9,033	0.03%
2018/12/04	6	229.00	5	230.80	225.00	1	9,052	0.01%
2018/12/03	17	236.85	3	237.50	239.50	14	8,971	0.16%
2018/11/30	3	215.00	2	217.50	218.50	1	8,906	0.01%
2018/11/29	4	215.13	1	218.00	211.50	3	8,816	0.03%
2018/11/28	2	209.25	3	212.50	211.50	-1	8,686	-0.01%
2018/11/27	3	200.50	6	206.92	207.00	-3	8,602	-0.03%
2018/11/26	4	199.88	4	199.13	200.00	0	8,479	0.00%
2018/11/23	8	202.50	2	199.75	196.00	6	8,421	0.07%
2018/11/22	4	211.75	5	213.60	207.50	-1	8,323	-0.01%
2018/11/21	3	193.83	4	196.75	199.50	-1	8,129	-0.01%
2018/11/20	4	194.25	3	195.00	195.00	1	8,130	0.01%
2018/11/19	2	193.25	4	196.00	198.00	-2	8,108	-0.02%
2018/11/16	5	198.30	6	195.08	192.50	-1	8,102	-0.01%
2018/11/15	3	188.83	3	190.50	195.00	0	8,036	0.00%
2018/11/14	3	192.83	4	194.50	191.00	-1	8,017	-0.01%
2018/11/13	8	185.25	8	189.88	193.50	0	7,972	0.00%
2018/11/12	5	203.20	2	199.50	198.00	3	7,923	0.04%
2018/11/09	2	210.75	1	208.50	209.50	1	7,860	0.01%
2018/11/08	3	213.67	2	215.00	210.00	1	7,800	0.01%
2018/11/07	6	204.00	11	208.23	216.00	-5	7,692	-0.07%
2018/11/06	4	204.75	1	225.50	196.50	3	7,419	0.04%
2018/11/05	4	216.13	3	216.83	218.00	1	7,174	0.01%
2018/11/02	8	223.81	4	218.00	220.00	4	7,164	0.06%
2018/11/01	7	203.86	14	210.04	220.00	-7	6,992	-0.10%
2018/10/31	1	203.00	4	201.00	200.00	-3	6,914	-0.04%
2018/10/30	9	202.11	2	197.00	197.00	7	6,872	0.10%
2018/10/26	6	213.50	7	214.14	208.50	-1	6,785	-0.01%
2018/10/25	9	211.11	5	213.20	208.00	4	6,721	0.06%
2018/10/24	5	235.00	6	230.25	225.00	-1	6,621	-0.02%
2018/10/23	10	224.20	13	220.62	220.00	-3	6,546	-0.05%
2018/10/22	14	229.79	14	226.32	224.50	0	6,494	0.00%
2018/10/19	3	218.00	3	224.33	233.00	0	6,403	0.00%
2018/10/18	4	230.13	3	224.50	222.00	1	6,255	0.02%
2018/10/17	2	235.00	2	234.50	234.50	0	6,209	0.00%
2018/10/16	5	236.20	8	230.50	231.50	-3	6,267	-0.05%
2018/10/15	8	234.94	9	233.44	239.00	-1	6,285	-0.02%
2018/10/12	2	238.00	10	234.10	232.00	-8	6,295	-0.13%
2018/10/11	12	233.67	0	0.00	229.50	12	6,254	0.19%
2018/10/09	4	243.63	4	233.38	255.00	0	6,277	0.00%
2018/10/08	5	258.80	5	257.20	253.50	0	6,215	0.00%
2018/10/05	4	275.25	3	275.00	263.00	1	6,247	0.02%
2018/10/03	4	291.25	1	285.50	285.50	3	6,163	0.05%
2018/10/02	1	325.50	1	320.00	317.00	0	6,120	0.00%
2018/10/01	2	319.00	2	318.75	322.00	0	6,130	0.00%
2018/09/27	9	321.17	1	319.50	319.00	8	6,297	0.13%
2018/09/26	3	321.17	1	321.00	323.00	2	6,242	0.03%
2018/09/21	14	295.32	14	296.57	300.00	0	6,230	0.00%
2018/09/20	6	306.33	8	300.63	306.50	-2	6,185	-0.03%
2018/09/19	1	315.00	1	312.50	306.50	0	6,282	0.00%
2018/09/18	12	315.00	13	320.58	313.00	-1	6,336	-0.02%
2018/09/17	7	330.43	5	324.80	335.50	2	6,335	0.03%
2018/09/14	10	337.40	5	341.60	338.00	5	6,328	0.08%
2018/09/13	12	336.58	8	337.38	329.50	4	6,324	0.06%
2018/09/12	17	346.68	13	349.65	346.50	4	6,318	0.06%
2018/09/11	4	338.00	7	344.50	357.00	-3	6,439	-0.05%
2018/09/10	15	344.90	14	354.68	336.00	1	6,425	0.02%
2018/09/07	12	375.29	7	372.14	369.00	5	6,475	0.08%
2018/09/06	13	380.96	16	370.19	384.00	-3	6,530	-0.05%
2018/09/05	5	375.00	7	378.93	374.00	-2	6,611	-0.03%
2018/09/04	3	381.67	7	375.07	383.50	-4	6,736	-0.06%
2018/09/03	1	388.00	5	384.70	366.00	-4	6,890	-0.06%
2018/08/31	3	393.17	5	394.10	398.50	-2	6,913	-0.03%
2018/08/30	1	403.00	0	0.00	400.00	1	6,931	0.01%
2018/08/29	5	409.00	1	412.50	410.50	4	7,033	0.06%
2018/08/28	4	413.50	4	415.50	412.50	0	7,129	0.00%
2018/08/27	1	397.00	1	404.00	405.00	0	7,237	0.00%
2018/08/24	1	383.00	0	0.00	393.00	1	7,304	0.01%
2018/08/23	1	392.00	3	391.83	388.00	-2	7,422	-0.03%
2018/08/22	2	387.00	1	393.50	387.00	1	7,499	0.01%
2018/08/21	2	391.25	5	387.50	395.00	-3	7,592	-0.04%
2018/08/17	0	0.00	1	386.00	381.50	-1	7,808	-0.01%
2018/08/16	0	0.00	1	383.00	384.00	-1	8,003	-0.01%
2018/08/15	5	371.80	6	370.17	379.00	-1	8,127	-0.01%
2018/08/14	1	381.50	1	378.50	375.00	0	8,380	0.00%
2018/08/13	8	371.44	8	379.38	371.50	0	8,466	0.00%
2018/08/10	1	410.00	0	0.00	403.50	1	8,407	0.01%
2018/08/09	4	411.75	3	414.83	412.00	1	8,436	0.01%
2018/08/08	3	443.00	3	448.00	414.50	0	8,373	0.00%
2018/08/06	10	425.60	10	423.75	426.50	0	8,471	0.00%
2018/08/03	7	439.43	7	445.36	439.50	0	8,485	0.00%
2018/08/02	3	454.50	2	441.50	441.50	1	8,454	0.01%
2018/08/01	5	473.20	5	476.10	471.50	0	8,453	0.00%
2018/07/31	3	483.50	4	473.25	483.50	-1	8,453	-0.01%
2018/07/30	19	474.26	20	479.30	476.50	-1	8,615	-0.01%
2018/07/27	3	484.50	2	476.50	488.00	1	8,694	0.01%
2018/07/26	5	480.80	5	489.70	475.50	0	8,716	0.00%
2018/07/24	7	476.43	7	475.43	482.50	0	8,867	0.00%
2018/07/23	3	470.00	6	463.00	472.50	-3	8,844	-0.03%
2018/07/20	18	502.22	23	497.98	498.00	-5	8,845	-0.06%
2018/07/19	4	484.50	1	486.50	486.00	3	8,780	0.03%
2018/07/18	4	497.25	7	490.71	480.00	-3	8,807	-0.03%
2018/07/17	1	504.00	3	495.00	491.50	-2	8,803	-0.02%
2018/07/16	18	508.89	18	504.08	496.00	0	8,821	0.00%
2018/07/13	10	518.50	15	516.87	515.00	-5	8,829	-0.06%
2018/07/12	9	487.56	4	481.50	493.00	5	8,948	0.06%
2018/07/11	2	483.00	1	467.00	468.00	1	9,132	0.01%
2018/07/10	3	473.83	0	0.00	483.00	3	9,265	0.03%
2018/07/06	4	441.88	3	420.33	460.00	1	9,430	0.01%
2018/07/05	11	454.00	13	444.81	427.50	-2	9,529	-0.02%
2018/07/03	2	469.00	3	462.83	459.00	-1	9,590	-0.01%
2018/07/02	1	490.00	0	0.00	471.50	1	9,602	0.01%
2018/06/29	1	461.00	3	465.00	478.50	-2	9,542	-0.02%
2018/06/28	5	461.90	2	453.00	453.50	3	9,468	0.03%
2018/06/27	3	490.67	3	490.00	464.50	0	9,363	0.00%
2018/06/26	4	478.50	5	473.30	487.00	-1	9,445	-0.01%
2018/06/25	1	494.50	47	481.50	480.50	-46	9,483	-0.49%
2018/06/22	0	0.00	1	500.00	490.00	-1	9,561	-0.01%
2018/06/21	5	528.40	5	528.40	518.00	0	9,698	0.00%
2018/06/20	12	535.25	16	519.00	531.00	-4	9,699	-0.04%
2018/06/19	7	549.57	2	534.00	530.00	5	9,747	0.05%
2018/06/15	32	561.25	3	548.33	555.00	29	9,803	0.30%
2018/06/14	1	546.00	4	539.00	530.00	-3	9,680	-0.03%
2018/06/13	6	532.83	6	534.33	554.00	0	9,603	0.00%
2018/06/12	2	503.50	1	505.00	512.00	1	9,598	0.01%
2018/06/11	5	486.20	9	483.61	488.00	-4	9,538	-0.04%
2018/06/08	2	475.50	6	459.33	458.50	-4	9,340	-0.04%
2018/06/07	3	473.00	3	470.17	469.00	0	9,285	0.00%
2018/06/06	6	485.75	7	476.57	470.50	-1	9,237	-0.01%
2018/06/05	17	471.82	15	468.30	477.50	2	9,155	0.02%
2018/06/04	2	476.25	4	472.75	458.00	-2	9,031	-0.02%
2018/06/01	14	464.25	15	461.07	468.00	-1	8,903	-0.01%
2018/05/31	3	465.50	10	452.40	448.00	-7	8,808	-0.08%
2018/05/30	8	444.94	6	444.00	458.00	2	8,669	0.02%
2018/05/29	8	455.06	16	447.66	436.00	-8	8,553	-0.09%
2018/05/28	12	467.04	18	471.28	452.00	-6	8,438	-0.07%
2018/05/25	7	464.86	3	459.00	455.00	4	8,313	0.05%
2018/05/24	18	447.25	19	449.26	462.00	-1	8,131	-0.01%
2018/05/23	25	430.66	17	431.59	430.50	8	7,872	0.10%
2018/05/22	43	416.69	18	420.75	426.00	25	7,649	0.33%
2018/05/21	18	372.97	10	376.25	396.00	8	7,341	0.11%
2018/05/18	0	0.00	8	369.06	360.00	-8	7,160	-0.11%
2018/05/17	3	376.67	2	369.25	366.00	1	7,199	0.01%
2018/05/15	15	384.30	7	381.14	372.00	8	7,211	0.11%
2018/05/14	16	374.00	13	376.88	381.00	3	7,210	0.04%
2018/05/11	7	383.29	9	378.44	371.00	-2	7,062	-0.03%
2018/05/10	4	379.63	1	372.50	372.50	3	7,012	0.04%
2018/05/09	2	377.50	3	374.50	373.00	-1	7,094	-0.01%
2018/05/08	4	366.00	10	362.60	363.00	-6	6,987	-0.09%
2018/05/07	25	376.04	24	375.90	371.00	1	6,920	0.01%
2018/05/04	8	355.25	9	346.83	362.00	-1	6,744	-0.01%
2018/05/03	1	348.00	5	337.10	332.50	-4	6,614	-0.06%
2018/05/02	15	353.40	19	349.66	343.00	-4	6,615	-0.06%
2018/04/30	23	341.11	16	330.44	352.00	7	6,551	0.11%
2018/04/27	4	331.38	5	329.90	330.00	-1	6,451	-0.02%
2018/04/26	8	334.44	11	352.05	323.50	-3	6,430	-0.05%
2018/04/25	4	361.13	2	353.50	352.50	2	6,328	0.03%
2018/04/24	2	358.50	3	364.67	351.00	-1	6,296	-0.02%
2018/04/23	2	361.75	3	361.50	351.00	-1	6,216	-0.02%
2018/04/20	10	376.95	16	381.22	368.00	-6	6,189	-0.10%
2018/04/19	3	390.83	4	390.25	388.00	-1	6,190	-0.02%
2018/04/18	13	389.46	28	384.13	384.50	-15	6,269	-0.24%
2018/04/17	40	417.23	22	415.20	388.00	18	6,043	0.30%
2018/04/16	9	388.22	10	389.15	407.00	-1	5,798	-0.02%
2018/04/13	30	362.98	26	362.33	370.00	4	5,742	0.07%
2018/04/12	19	346.95	19	349.32	350.00	0	5,665	0.00%
2018/04/11	29	348.43	26	346.21	340.50	3	5,593	0.05%
2018/04/10	8	326.50	4	335.63	339.50	4	5,379	0.07%
2018/04/09	8	308.50	24	308.46	309.00	-16	5,261	-0.30%
2018/04/03	4	304.13	4	300.63	309.00	0	5,425	0.00%
2018/04/02	5	308.20	12	304.83	300.50	-7	5,461	-0.13%
2018/03/31	11	309.86	8	309.75	308.50	3	5,527	0.05%
2018/03/30	5	306.80	8	306.75	308.00	-3	5,568	-0.05%
2018/03/29	32	313.53	22	312.18	303.50	10	5,660	0.18%
2018/03/28	18	308.50	5	306.90	307.00	13	5,612	0.23%
2018/03/27	3	304.50	7	302.93	300.50	-4	5,526	-0.07%
2018/03/26	22	296.20	25	295.66	301.00	-3	5,436	-0.06%
2018/03/23	15	270.10	15	272.13	285.00	0	5,268	0.00%
2018/03/22	12	283.38	10	281.60	280.00	2	5,330	0.04%
2018/03/21	4	262.00	12	265.08	274.00	-8	5,272	-0.15%
2018/03/20	5	252.80	2	254.00	249.50	3	5,218	0.06%
2018/03/19	0	0.00	1	260.00	257.50	-1	5,274	-0.02%
2018/03/16	15	265.67	7	263.71	260.50	8	5,304	0.15%
2018/03/15	1	247.50	5	255.30	260.50	-4	5,203	-0.08%
2018/03/14	1	235.00	3	233.50	237.00	-2	5,197	-0.04%
2018/03/13	3	235.50	1	233.00	236.00	2	5,386	0.04%
2018/03/12	5	234.00	4	231.25	229.50	1	5,504	0.02%
2018/03/09	3	231.67	3	234.00	230.00	0	5,698	0.00%
2018/03/08	1	224.50	5	224.50	226.50	-4	5,782	-0.07%
2018/03/07	3	223.00	14	223.21	223.00	-11	5,948	-0.18%
2018/03/06	0	0.00	8	229.19	231.00	-8	6,161	-0.13%
2018/03/05	12	235.75	14	239.21	231.00	-2	6,269	-0.03%
2018/03/02	3	239.33	0	0.00	242.00	3	6,322	0.05%
2018/02/27	13	246.88	10	245.55	244.00	3	6,529	0.05%
2018/02/26	3	242.67	0	0.00	239.00	3	6,533	0.05%
2018/02/23	0	0.00	1	242.00	242.00	-1	6,767	-0.01%
2018/02/22	1	236.50	1	234.50	241.00	0	6,997	0.00%
2018/02/21	1	244.00	7	238.21	238.50	-6	7,089	-0.08%
2018/02/09	2	227.25	0	0.00	231.00	2	7,217	0.03%
2018/02/08	5	242.40	8	240.31	236.50	-3	7,170	-0.04%
2018/02/07	8	257.50	3	254.83	250.50	5	7,239	0.07%
2018/02/06	1	247.50	2	262.50	247.50	-1	7,300	-0.01%
2018/02/05	14	274.57	10	273.75	275.00	4	7,278	0.05%
2018/02/02	9	290.94	4	288.38	284.50	5	7,362	0.07%
2018/02/01	2	291.00	4	290.63	290.00	-2	7,417	-0.03%
2018/01/31	5	278.50	10	275.75	279.50	-5	7,463	-0.07%
2018/01/30	1	280.50	0	0.00	276.00	1	7,506	0.01%
2018/01/29	2	281.50	8	279.31	279.00	-6	7,566	-0.08%
2018/01/26	8	279.81	8	275.50	274.00	0	7,700	0.00%
2018/01/25	11	285.14	5	280.50	277.00	6	7,813	0.08%
2018/01/23	1	287.50	3	276.00	276.00	-2	8,115	-0.02%
2018/01/22	16	279.19	16	280.78	282.00	0	8,217	0.00%
2018/01/18	5	288.90	5	292.50	286.00	0	8,522	0.00%
2018/01/17	5	288.50	7	289.21	287.00	-2	8,647	-0.02%
2018/01/16	8	285.75	2	285.25	292.00	6	8,791	0.07%
2018/01/15	28	293.18	30	296.60	284.00	-2	8,859	-0.02%
2018/01/12	13	298.38	29	295.41	294.00	-16	8,879	-0.18%
2018/01/11	7	279.57	7	280.36	281.00	0	8,829	0.00%
2018/01/10	6	281.58	7	283.00	280.00	-1	9,134	-0.01%
2018/01/09	18	288.89	13	290.92	284.00	5	9,232	0.05%
2018/01/08	15	271.40	14	277.50	285.00	1	9,126	0.01%
2018/01/05	11	275.23	11	278.91	274.50	0	9,065	0.00%
2018/01/04	1	278.50	1	275.50	280.50	0	9,107	0.00%
2018/01/03	18	279.50	13	279.19	275.50	5	9,168	0.05%
2018/01/02	27	265.22	28	271.43	280.00	-1	9,165	-0.01%