玉晶光 (3406)-康和-台北券商分點個股進出

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
460.0
漲跌
▲22.5
漲幅
+5.14%
成交量
2,938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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/03	0	0.00	2	452.25	460.00	-2	2,173	-0.09%
2024/04/29	0	0.00	1	439.00	435.00	-1	2,240	-0.04%
2024/04/26	2	428.50	0	0.00	424.50	2	2,251	0.09%
2024/04/25	1	427.50	0	0.00	427.50	1	2,251	0.04%
2024/04/24	0	0.00	3	429.67	433.50	-3	2,248	-0.13%
2024/04/19	3	427.67	0	0.00	424.00	3	2,292	0.13%
2024/04/16	0	0.00	2	441.25	442.00	-2	2,295	-0.09%
2024/04/12	3	479.50	2	480.00	472.00	1	2,314	0.04%
2024/04/09	3	480.67	2	477.75	477.00	1	2,356	0.04%
2024/04/08	1	469.00	1	470.00	468.50	0	2,340	0.00%
2024/04/03	1	473.00	1	487.00	474.00	0	2,345	0.00%
2024/04/02	3	484.50	3	491.50	484.50	0	2,324	0.00%
2024/03/29	1	493.50	0	0.00	496.00	1	2,294	0.04%
2024/03/28	17	510.12	3	507.67	509.00	14	2,262	0.62%
2024/03/27	4	505.25	3	505.33	505.00	1	2,234	0.04%
2024/03/26	20	529.00	0	0.00	499.00	20	2,166	0.92%
2024/03/25	130	499.84	0	0.00	493.00	130	2,049	6.34%	大買/鉅額交易
2024/03/22	2	469.00	5	474.60	482.50	-3	2,013	-0.15%
2024/03/21	3	467.83	10	470.20	476.00	-7	1,981	-0.35%
2024/03/20	2	459.00	11	458.77	462.50	-9	1,906	-0.47%
2024/03/19	0	0.00	3	419.00	423.00	-3	1,900	-0.16%
2024/03/18	0	0.00	3	423.67	428.00	-3	1,948	-0.15%
2024/03/15	0	0.00	1	418.50	417.50	-1	1,956	-0.05%
2024/03/14	6	413.00	1.2	420.00	418.50	4.8	1,927	0.25%
2024/03/08	0.1	401.50	0	0.00	400.00	0.1	1,856	0.01%
2024/03/07	0.1	404.00	0	0.00	401.50	0.1	1,835	0.01%
2024/03/06	1	409.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	1	410.50	0	0.00	412.00	1	1,847	0.05%
2024/02/27	0	0.00	1	432.00	427.00	-1	1,906	-0.05%
2024/02/26	2	429.00	1	426.00	429.00	1	1,939	0.05%
2024/02/20	0	0.00	3	417.50	411.00	-3	1,988	-0.15%
2024/02/19	0	0.00	5.2	420.37	420.00	-5.2	1,947	-0.27%
2024/02/16	0	0.00	1	410.50	409.00	-1	1,924	-0.05%
2024/01/30	0.1	400.00	3	398.50	398.50	-2.9	1,987	-0.15%
2024/01/29	0.2	402.50	0	0.00	401.00	0.2	1,988	0.01%
2024/01/25	0.1	403.50	0	0.00	402.00	0.1	2,006	0.00%
2024/01/24	1.3	410.15	0	0.00	406.50	1.3	1,988	0.07%
2024/01/23	3	419.00	5	422.18	423.00	-2	1,957	-0.10%
2024/01/22	0	0.00	0.1	408.00	414.00	-0.1	1,903	-0.01%
2024/01/19	0	0.00	0.2	402.00	403.50	-0.2	1,878	-0.01%
2024/01/17	2.1	398.07	0	0.00	398.50	2.1	1,874	0.11%
2024/01/16	0.3	391.00	0.5	402.57	401.00	-0.2	1,845	-0.01%
2024/01/15	0.1	397.00	1	395.50	394.00	-0.9	1,820	-0.05%
2024/01/12	1	397.00	1	398.50	397.00	0	1,819	0.00%
2024/01/11	0.2	393.00	0	0.00	390.50	0.2	1,812	0.01%
2024/01/09	4.1	391.16	0	0.00	390.00	4.1	1,817	0.23%
2024/01/08	1.2	399.00	0	0.00	396.00	1.2	1,796	0.07%
2024/01/05	5.1	408.49	1	423.50	401.50	4.1	1,794	0.23%
2024/01/04	2	416.25	1	425.00	420.50	1	1,776	0.06%
2024/01/03	0	0.00	4	422.38	421.50	-4	1,778	-0.22%
2024/01/02	1	423.50	1	423.00	422.00	0	1,771	0.00%
2023/12/29	6.1	412.24	1.3	412.27	420.50	4.8	1,771	0.27%
2023/12/27	0.1	410.00	0	0.00	410.00	0.1	1,754	0.00%
2023/12/26	1	411.50	1	411.00	411.00	0	1,749	0.00%
2023/12/25	1	408.50	1	410.00	407.50	0	1,753	0.00%
2023/12/22	1	405.00	0	0.00	405.00	1	1,745	0.06%
2023/12/21	4.1	404.52	1	407.50	406.50	3.1	1,734	0.18%
2023/12/20	2.2	411.01	0	0.00	409.50	2.2	1,745	0.13%
2023/12/19	11.1	415.87	0	0.00	412.50	11.1	1,744	0.64%
2023/12/15	3	425.50	0	0.00	428.00	3	1,753	0.17%
2023/12/14	1	425.50	7	430.71	428.00	-6	1,762	-0.34%
2023/12/13	2	413.25	4.2	414.31	415.00	-2.2	1,682	-0.13%
2023/12/11	1	399.00	4	396.50	395.00	-3	1,603	-0.19%
2023/12/05	0	0.00	3	396.67	397.00	-3	1,660	-0.18%
2023/11/30	1	402.50	1	403.50	400.00	0	1,664	0.00%
2023/11/29	1	408.99	0	0.00	406.50	1	1,662	0.06%
2023/11/28	1	403.00	1	403.00	403.00	0	1,630	0.00%
2023/11/27	4	405.50	6	408.58	401.50	-2	1,604	-0.12%
2023/11/23	23	401.52	33	401.29	400.00	-10	1,582	-0.63%
2023/11/21	2	393.50	0	0.00	396.50	2	1,473	0.14%
2023/11/20	0	0.00	0.7	393.57	396.50	-0.7	1,436	-0.05%
2023/11/16	0	384.00	0	0.00	383.50	0	1,399	0.00%
2023/11/15	1.2	382.72	1	382.50	382.50	0.2	1,401	0.01%
2023/11/14	0.2	384.00	0	0.00	383.50	0.2	1,388	0.01%
2023/11/10	0.1	386.00	0	0.00	385.50	0.1	1,358	0.00%
2023/11/09	0	0.00	1	390.50	390.00	-1	1,360	-0.07%
2023/11/08	1.1	378.64	1	377.00	384.00	0.1	1,376	0.01%
2023/11/07	1	392.00	0	0.00	392.00	1	1,326	0.08%
2023/11/03	0.1	385.50	0	0.00	386.00	0.1	1,348	0.01%
2023/11/02	0	0.00	1.1	391.40	391.00	-1.1	1,371	-0.08%
2023/10/31	0	0.00	1	388.50	380.50	-1	1,423	-0.07%
2023/10/24	0	0.00	13	381.00	383.00	-13	1,503	-0.86%
2023/10/20	0	0.00	3	383.50	383.50	-3	1,526	-0.20%
2023/10/18	1	374.50	0	0.00	375.50	1	1,546	0.06%
2023/10/17	0	0.00	1	384.50	379.50	-1	1,557	-0.06%
2023/10/16	1.1	382.50	1	382.50	383.50	0.1	1,571	0.00%
2023/10/13	4	391.50	4	388.63	389.00	0	1,579	0.00%
2023/10/12	0	0.00	0.1	390.50	395.00	-0.1	1,585	-0.01%
2023/10/06	1	387.50	0	0.00	386.00	1	1,618	0.06%
2023/09/19	2	386.75	2	395.25	386.50	0	1,967	0.00%
2023/09/18	2	395.25	2.1	402.30	394.50	-0.1	1,956	0.00%
2023/09/13	1	381.00	1	380.00	379.00	0	1,892	0.00%
2023/09/08	2	394.00	2	400.75	390.00	0	1,919	0.00%
2023/09/07	0	393.25	0	0.00	391.00	0	1,899	0.00%
2023/09/06	1	399.50	1	399.48	399.50	0	1,905	0.00%
2023/08/29	0	0.00	0	389.00	386.00	0	2,247	0.00%
2023/08/17	1	354.50	1	356.00	373.00	0	2,426	0.00%
2023/08/14	2	365.50	2	369.00	365.50	0	2,485	0.00%
2023/08/11	1	385.00	1	386.50	385.00	0	2,482	0.00%
2023/08/10	2	384.75	2	388.75	384.50	0	2,540	0.00%
2023/08/09	2	395.50	2	394.00	395.50	0	2,530	0.00%
2023/08/08	12	393.54	4	394.38	389.00	8	2,519	0.32%
2023/08/07	0.1	385.00	0	384.00	383.00	0.1	2,489	0.00%
2023/08/04	12	396.62	6	390.92	390.00	6	2,466	0.24%
2023/08/02	4	405.50	9	404.33	406.50	-5	2,430	-0.21%
2023/08/01	0	0.00	1	402.00	402.00	-1	2,387	-0.04%
2023/07/28	0	392.00	0	0.00	391.50	0	2,347	0.00%
2023/07/27	1.1	390.05	1	391.00	390.50	0.1	2,354	0.00%
2023/07/21	0	391.35	0	0.00	391.50	0	2,337	0.00%
2023/07/20	0	397.25	0.3	399.00	397.00	-0.3	2,339	-0.01%
2023/07/19	0	0.00	1	401.50	403.00	-1	2,321	-0.04%
2023/07/14	6.2	404.24	1	405.50	403.00	5.2	2,300	0.23%
2023/07/13	3.2	416.41	1	420.44	414.00	2.2	2,248	0.10%
2023/07/12	2	421.75	0	0.00	417.50	2	2,242	0.09%
2023/07/11	2	418.75	4.2	421.52	426.00	-2.2	2,216	-0.10%
2023/07/10	12	424.96	21	422.88	420.50	-9	2,188	-0.41%
2023/07/07	2	415.00	2	417.50	415.00	0	2,097	0.00%
2023/07/06	7	412.93	5	418.00	406.50	2	2,017	0.10%
2023/07/05	3	405.67	2	411.00	403.00	1	1,904	0.05%
2023/07/04	0	0.00	2	403.25	404.50	-2	1,877	-0.11%
2023/07/03	1	400.00	0	0.00	399.50	1	1,871	0.05%
2023/06/28	1	396.00	2	395.75	395.50	-1	1,902	-0.05%
2023/06/27	1	394.50	1	394.00	394.50	0	1,916	0.00%
2023/06/26	1	404.50	1	401.50	399.50	0	1,925	0.00%
2023/06/20	0	0.00	2	398.00	394.50	-2	1,976	-0.10%
2023/06/15	0	0.00	2	397.00	397.50	-2	1,975	-0.10%
2023/06/14	0	0.00	3	401.67	401.00	-3	1,967	-0.15%
2023/06/13	2	398.00	0	400.50	397.00	2	1,969	0.10%
2023/06/09	0	0.00	4	399.50	399.00	-4	1,979	-0.20%
2023/06/06	9.1	395.81	0	0.00	388.00	9.1	1,946	0.47%
2023/06/05	4	422.00	5.1	418.37	421.50	-1.1	1,844	-0.06%
2023/06/01	1	417.00	3	415.67	406.00	-2	1,913	-0.10%
2023/05/29	3	399.00	1	401.49	400.00	2	1,833	0.11%
2023/05/26	3	396.50	0	0.00	389.00	3	1,804	0.17%
2023/05/19	4	395.13	3	388.50	390.00	1	1,890	0.05%
2023/05/18	0	0.00	2	400.25	399.50	-2	1,861	-0.11%
2023/05/17	0.1	394.00	0	0.00	393.50	0.1	1,872	0.01%
2023/05/16	1	397.00	0	0.00	394.00	1	1,903	0.05%
2023/05/12	1	381.00	1	377.00	381.00	0	1,856	0.00%
2023/05/09	2	379.50	0.1	379.50	378.50	1.9	1,885	0.10%
2023/05/05	1	381.50	3	383.00	381.50	-2	1,897	-0.11%
2023/05/03	1	379.50	1	381.00	379.50	0	1,944	0.00%
2023/04/28	2	371.00	2	374.50	370.50	0	1,973	0.00%
2023/04/27	2	369.00	2	372.99	368.00	0	1,987	0.00%
2023/04/25	1	356.50	5.2	361.00	356.00	-4.2	2,046	-0.21%
2023/04/24	2	371.00	2	372.50	371.00	0	2,037	0.00%
2023/04/21	0	0.00	7	376.00	371.00	-7	2,062	-0.34%
2023/04/20	2	383.00	0	0.00	382.00	2	2,080	0.10%
2023/04/18	0.1	395.00	0	0.00	390.00	0.1	2,174	0.00%
2023/04/17	1	392.50	0	0.00	393.00	1	2,183	0.05%
2023/04/13	2	393.00	0	0.00	390.00	2	2,213	0.09%
2023/04/06	3	379.00	0	0.00	386.00	3	2,246	0.13%
2023/03/31	4	385.38	0	0.00	385.50	4	2,234	0.18%
2023/03/30	0	0.00	0	394.50	394.00	0	2,210	0.00%
2023/03/29	1	391.00	1	385.50	391.00	0	2,226	0.00%
2023/03/28	1	385.00	1	388.00	385.00	0	2,255	0.00%
2023/03/23	0	0.00	3	395.00	403.00	-3	2,254	-0.13%
2023/03/16	0	385.00	0	0.00	383.00	0	2,315	0.00%
2023/03/15	0	0.00	1	394.00	392.00	-1	2,336	-0.04%
2023/03/13	0	0.00	1	381.00	387.50	-1	2,341	-0.04%
2023/03/10	2	390.74	0.1	388.00	389.00	1.9	2,342	0.08%
2023/03/09	0.1	405.14	0	0.00	400.50	0.1	2,365	0.00%
2023/03/08	0	406.00	0	0.00	403.50	0	2,406	0.00%
2023/03/07	7	417.72	3	429.00	416.00	4	2,376	0.17%
2023/03/06	7	424.07	9	419.89	420.50	-2	2,325	-0.09%
2023/03/03	10	403.00	0	0.00	402.50	10	2,236	0.45%
2023/02/24	0.1	392.00	0	0.00	389.00	0.1	2,430	0.00%
2023/02/23	1.1	397.39	0	0.00	393.00	1.1	2,465	0.04%
2023/02/21	17	400.53	13	394.88	394.50	4	2,647	0.15%
2023/02/16	1	393.00	1	392.00	391.50	0	2,863	0.00%
2023/02/15	1	387.00	20	392.75	392.00	-19	2,959	-0.64%
2023/02/14	20	388.00	1	388.00	388.00	19	2,976	0.64%
2023/02/09	0	0.00	15	375.53	374.00	-15	3,046	-0.49%
2023/02/07	0.2	377.00	0	0.00	377.00	0.2	3,120	0.01%
2023/02/06	3	372.17	0	0.00	373.50	3	3,149	0.10%
2023/02/01	3	367.83	3	372.50	374.00	0	3,330	0.00%
2023/01/31	1	365.50	0	0.00	365.50	1	3,341	0.03%
2023/01/30	0	0.00	3	359.00	360.00	-3	3,372	-0.09%
2023/01/16	3	345.50	3	347.00	348.50	0	3,383	0.00%
2023/01/13	0	0.00	0.1	337.00	342.50	-0.1	3,417	0.00%
2023/01/12	4	356.25	0	0.00	349.50	4	3,416	0.12%
2023/01/10	1	352.50	5	354.30	352.50	-4	3,495	-0.11%
2023/01/09	2	353.50	1	355.50	360.50	1	3,543	0.03%
2023/01/06	1	349.50	3.2	347.53	350.50	-2.2	3,579	-0.06%
2023/01/05	0	0.00	1	365.00	364.50	-1	3,575	-0.03%
2023/01/04	9	361.17	0	0.00	360.00	9	3,612	0.25%
2022/12/30	0	0.00	6	346.50	335.50	-6	3,666	-0.16%
2022/12/29	5	342.20	5	342.00	343.50	0	3,710	0.00%
2022/12/28	0	0.00	0.2	353.50	346.00	-0.2	3,750	-0.01%
2022/12/27	0	0.00	3	368.50	368.50	-3	3,772	-0.08%
2022/12/23	0	364.00	0	0.00	364.00	0	3,959	0.00%
2022/12/21	3.3	370.77	0	0.00	366.00	3.3	4,201	0.08%
2022/12/19	0.1	370.00	0.3	352.50	376.00	-0.2	4,268	0.00%
2022/12/13	9	375.56	9	372.50	371.50	0	4,263	0.00%
2022/12/12	0	0.00	1	363.00	374.00	-1	4,279	-0.02%
2022/12/09	1	366.50	3	367.00	366.50	-2	4,289	-0.05%
2022/12/08	0	0.00	7	376.00	375.00	-7	4,302	-0.16%
2022/12/02	3	404.50	0	0.00	403.50	3	4,529	0.07%
2022/11/30	0	396.50	4	393.50	393.50	-4	4,754	-0.08%
2022/11/24	1	401.00	0	0.00	400.50	1	5,143	0.02%
2022/11/23	10	409.45	10	407.65	398.50	0	5,217	0.00%
2022/11/18	3	393.00	0	0.00	387.00	3	5,114	0.06%
2022/11/17	11	383.45	4	391.38	392.50	7	5,053	0.14%
2022/11/16	0	0.00	1	363.50	371.00	-1	4,898	-0.02%
2022/11/14	4.2	349.86	4	351.75	353.00	0.2	4,741	0.00%
2022/11/11	1	344.00	1	352.00	341.00	0	4,703	0.00%
2022/11/10	0	0.00	2	330.00	330.00	-2	4,640	-0.04%
2022/11/04	3	314.00	1	316.00	322.50	2	4,780	0.04%
2022/11/02	0	0.00	3	304.50	307.00	-3	4,823	-0.06%
2022/10/31	5	300.00	0	0.00	300.50	5	4,858	0.10%
2022/10/28	4	283.75	0.1	281.00	284.00	3.9	4,819	0.08%
2022/10/27	0	0.00	1	292.00	299.00	-1	4,754	-0.02%
2022/10/26	1	288.00	0	0.00	288.00	1	4,755	0.02%
2022/10/20	0	300.50	0	0.00	301.00	0	4,859	0.00%
2022/10/18	3	315.83	3	316.00	316.00	0	4,816	0.00%
2022/10/14	0.1	340.50	0	0.00	328.50	0.1	4,769	0.00%
2022/10/13	0.1	326.50	0	0.00	324.50	0.1	4,763	0.00%
2022/10/12	0	0.00	4	338.00	343.00	-4	4,748	-0.08%
2022/10/11	0	0.00	1	352.50	343.00	-1	4,774	-0.02%
2022/10/05	12	361.25	1	368.00	363.00	11	4,806	0.23%
2022/10/03	1	335.00	0	0.00	334.00	1	4,749	0.02%
2022/09/30	0	0.00	0.1	334.50	345.50	-0.1	4,790	0.00%
2022/09/29	9	355.44	6.1	345.82	347.00	2.9	4,738	0.06%
2022/09/28	0	0.00	5.3	371.91	360.00	-5.3	4,660	-0.11%
2022/09/27	2	393.50	9	395.61	399.50	-7	4,596	-0.15%
2022/09/26	4.1	405.68	6	403.67	399.00	-1.9	4,564	-0.04%
2022/09/19	0	0.00	4	418.63	414.50	-4	4,464	-0.09%
2022/09/16	1	431.50	0	0.00	425.00	1	4,449	0.02%
2022/09/15	1	432.00	2	429.00	429.00	-1	4,463	-0.02%
2022/09/14	0	0.00	2	418.75	425.00	-2	4,477	-0.04%
2022/09/13	3	432.50	0	0.00	430.50	3	4,437	0.07%
2022/09/12	4	448.13	5	441.50	439.00	-1	4,397	-0.02%
2022/09/08	15.5	448.62	13	450.92	439.00	2.5	4,366	0.06%
2022/09/07	0	0.00	1	452.50	451.50	-1	4,188	-0.02%
2022/09/06	11	451.82	3	447.17	442.00	8	4,099	0.20%
2022/09/05	4	433.38	4	428.25	440.00	0	3,934	0.00%
2022/09/02	8	453.13	2	452.75	451.00	6	3,830	0.16%
2022/09/01	5.1	447.67	3	442.00	440.50	2.1	3,708	0.06%
2022/08/31	3	449.33	1.3	447.74	449.00	1.8	3,572	0.05%
2022/08/30	28	420.93	28	434.14	434.50	0	3,433	0.00%
2022/08/29	0	0.00	1	411.00	410.00	-1	3,315	-0.03%
2022/08/26	5	417.00	5	423.90	426.50	0	3,317	0.00%
2022/08/25	2	408.50	1	407.50	405.00	1	3,240	0.03%
2022/08/22	3	409.83	3	406.00	406.00	0	3,281	0.00%
2022/08/17	0	0.00	3	412.50	414.50	-3	3,237	-0.09%
2022/08/16	6	413.00	4	412.38	408.50	2	3,186	0.06%
2022/08/15	2	430.00	0	0.00	423.00	2	3,131	0.06%
2022/08/12	6	424.25	7	422.14	420.00	-1	3,020	-0.03%
2022/08/11	3	423.33	4	423.25	427.00	-1	2,985	-0.03%
2022/08/10	0	0.00	2	409.75	414.00	-2	2,884	-0.07%
2022/08/09	0	0.00	18	391.89	391.00	-18	2,791	-0.64%
2022/08/08	22	392.18	6	391.83	391.00	16	2,779	0.58%
2022/08/05	2	389.00	0	0.00	397.00	2	2,725	0.07%
2022/08/01	4	400.13	4	393.38	391.00	0	2,626	0.00%
2022/07/29	2	397.00	0.1	394.50	394.50	1.9	2,625	0.07%
2022/07/28	7.1	381.55	4	389.50	389.50	3.1	2,563	0.12%
2022/07/27	0	0.00	1	407.00	402.00	-1	2,441	-0.04%
2022/07/26	1	411.50	5	406.20	406.50	-4	2,408	-0.17%
2022/07/25	0	0.00	2	421.50	418.00	-2	2,403	-0.08%
2022/07/22	3	421.17	0	0.00	412.50	3	2,385	0.13%
2022/07/21	4	424.00	6	431.75	434.50	-2	2,349	-0.09%
2022/07/20	2	438.50	0	0.00	429.00	2	2,299	0.09%
2022/07/19	2	437.50	1	440.00	439.00	1	2,235	0.04%
2022/07/18	1	449.00	16	451.03	450.50	-15	2,207	-0.68%
2022/07/15	2	447.00	2	446.00	446.00	0	2,127	0.00%
2022/07/14	2	415.50	1	414.50	420.00	1	2,000	0.05%
2022/07/12	3	394.00	3	403.00	403.00	0	1,911	0.00%
2022/07/11	3	391.50	3	402.00	402.00	0	1,893	0.00%
2022/07/08	8	409.94	9	404.44	408.00	-1	1,853	-0.05%
2022/07/05	4	364.13	3	361.00	368.00	1	1,628	0.06%
2022/07/01	0	0.00	1	342.50	342.50	-1	1,590	-0.06%
2022/06/30	1	361.50	1	355.50	366.50	0	1,566	0.00%
2022/06/29	1	363.00	1	343.00	363.00	0	1,553	0.00%
2022/06/24	1	350.50	0	0.00	350.50	1	1,559	0.06%
2022/06/23	0	0.00	1.2	342.26	346.00	-1.2	1,553	-0.08%
2022/05/31	2	398.50	0	0.00	415.50	2	1,361	0.15%
2022/05/19	8	349.13	0	0.00	357.50	8	1,301	0.61%
2022/05/18	3	358.67	3	356.50	356.50	0	1,296	0.00%
2022/05/17	1	335.00	8	344.50	352.50	-7	1,293	-0.54%
2022/05/13	3	355.67	3	350.00	348.00	0	1,277	0.00%
2022/05/11	1	352.50	1	352.50	352.00	0	1,272	0.00%
2022/05/10	2	349.00	2	353.00	353.00	0	1,281	0.00%
2022/05/09	0	350.50	0	0.00	345.50	0	1,268	0.00%
2022/05/06	5	367.00	1	365.50	364.00	4	1,246	0.32%
2022/05/03	1	382.50	0	0.00	383.50	1	1,292	0.08%
2022/04/29	2	380.00	0	0.00	379.00	2	1,324	0.15%
2022/04/28	2	389.75	1	382.50	384.00	1	1,326	0.08%
2022/04/27	10	384.70	0	0.00	393.50	10	1,333	0.75%
2022/04/26	2	385.00	1	392.50	393.50	1	1,341	0.07%
2022/04/25	6	383.25	11	386.09	384.00	-5	1,386	-0.36%
2022/04/22	1	402.50	0	0.00	401.00	1	1,405	0.07%
2022/04/18	0	417.25	0	0.00	413.50	0	1,544	0.00%
2022/04/15	1	430.06	3	419.00	418.00	-2	1,573	-0.13%
2022/04/14	0	446.00	0	0.00	449.00	0	1,673	0.00%
2022/03/30	3	459.33	0	0.00	461.50	3	1,979	0.15%
2022/03/28	0	423.50	0	0.00	424.50	0	1,994	0.00%
2022/03/17	3	432.50	4	435.50	435.50	-1	2,147	-0.05%
2022/03/16	1	412.00	0	0.00	413.00	1	2,158	0.05%
2022/03/15	10	413.60	10	413.25	406.50	0	2,229	0.00%
2022/03/11	0	425.40	0	0.00	425.00	0	2,311	0.00%
2022/03/09	0	421.00	0	0.00	421.50	0	2,370	0.00%
2022/03/08	1	421.50	1	416.00	416.00	0	2,454	0.00%
2022/03/07	2	430.23	2	432.25	431.00	0	2,497	0.00%
2022/03/04	0	448.00	0	0.00	442.50	0	2,601	0.00%
2022/03/03	1	455.51	1	455.00	455.00	0	2,700	0.00%
2022/03/02	0	453.00	0	0.00	459.00	0	2,770	0.00%
2022/02/24	0	439.00	0	0.00	438.50	0	2,928	0.00%
2022/02/22	0.1	464.00	0	0.00	460.50	0.1	3,168	0.00%
2022/02/09	3	487.00	3	494.00	494.00	0	3,514	0.00%
2022/01/25	1	480.00	0	0.00	473.50	1	3,635	0.03%
2022/01/19	1	486.50	1	488.00	487.00	0	3,697	0.00%
2022/01/17	0	0.00	1	495.00	496.00	-1	3,733	-0.03%
2022/01/10	0	0.00	2	553.00	560.00	-2	3,648	-0.05%
2022/01/07	3	567.67	0	0.00	542.00	3	3,628	0.08%
2022/01/06	4	579.50	4	579.25	584.00	0	3,520	0.00%
2022/01/05	0	0.00	2	565.00	572.00	-2	3,458	-0.06%
2022/01/04	2	555.50	5	555.80	559.00	-3	3,404	-0.09%
2022/01/03	3	543.67	2	544.00	548.00	1	3,414	0.03%
2021/12/30	1	526.00	1	529.00	529.00	0	3,407	0.00%
2021/12/21	0	0.00	2	552.50	556.00	-2	3,610	-0.06%
2021/12/17	0	0.00	1	529.00	529.00	-1	3,565	-0.03%
2021/12/14	0	0.00	0.1	531.00	532.00	-0.1	3,609	0.00%
2021/12/13	4	555.25	0	0.00	551.00	4	3,634	0.11%
2021/12/10	0	0.00	1	548.00	545.00	-1	3,659	-0.03%
2021/12/09	1	551.00	1	555.00	557.00	0	3,635	0.00%
2021/12/08	8	535.00	8	535.25	539.00	0	3,561	0.00%
2021/12/06	0	0.00	1	507.00	511.00	-1	3,505	-0.03%
2021/12/03	1	512.00	0	0.00	512.00	1	3,538	0.03%
2021/12/02	3	551.00	14	524.86	517.00	-11	3,544	-0.31%
2021/12/01	2	557.00	2	554.00	557.00	0	3,534	0.00%
2021/11/30	2	547.00	2	546.00	548.00	0	3,521	0.00%
2021/11/29	6	533.67	7	523.57	536.00	-1	3,468	-0.03%
2021/11/26	1	504.00	0	0.00	501.00	1	3,450	0.03%
2021/11/25	1	527.00	1	526.00	520.00	0	3,382	0.00%
2021/11/24	1	519.00	1	516.00	518.00	0	3,344	0.00%
2021/11/22	0	0.00	1	527.00	530.00	-1	3,247	-0.03%
2021/11/19	3	493.17	0	0.00	495.00	3	3,109	0.10%
2021/11/18	3	486.17	3	486.00	490.00	0	3,002	0.00%
2021/11/05	1	422.00	1	421.50	421.50	0	2,861	0.00%
2021/10/26	0	0.00	0.1	416.00	420.00	-0.1	2,587	0.00%
2021/10/25	1	391.00	0	0.00	393.00	1	2,500	0.04%
2021/10/20	10	398.50	0	0.00	391.50	10	2,501	0.40%
2021/10/06	0.1	389.00	2	393.00	398.00	-1.9	2,436	-0.08%
2021/10/04	2	386.00	2	387.25	383.00	0	2,471	0.00%
2021/09/30	0	408.00	0	0.00	412.00	0	2,476	0.00%
2021/09/15	0	0.00	4.2	470.05	460.00	-4.2	2,780	-0.15%
2021/09/14	3	504.00	3	490.00	490.00	0	2,754	0.00%
2021/09/10	3	504.00	0	0.00	504.00	3	2,808	0.11%
2021/09/08	1	506.00	0	0.00	498.50	1	2,832	0.04%
2021/09/07	2	516.00	2	521.00	523.00	0	2,797	0.00%
2021/09/06	1	530.00	1	540.00	524.00	0	2,768	0.00%
2021/09/02	1	523.00	0	0.00	516.00	1	2,713	0.04%
2021/08/23	1	474.00	1	482.00	482.50	0	2,880	0.00%
2021/08/19	0	0.00	1	460.50	455.00	-1	2,896	-0.03%
2021/08/18	0	0.00	0.1	470.00	486.00	-0.1	2,922	0.00%
2021/08/16	1	495.00	0	0.00	481.00	1	3,019	0.03%
2021/08/13	1	499.00	2	501.00	504.00	-1	3,009	-0.03%
2021/08/12	1.2	464.08	1.3	465.54	511.00	-0.1	3,027	0.00%
2021/08/11	1	505.00	1	511.00	493.00	0	2,977	0.00%
2021/08/10	1	518.00	1	503.00	503.00	0	3,012	0.00%
2021/08/09	0	0.00	2	523.50	523.00	-2	3,046	-0.07%
2021/08/04	3	523.00	1	530.00	526.00	2	3,227	0.06%
2021/07/29	3	527.00	0	0.00	527.00	3	3,387	0.09%
2021/07/28	1	530.00	0	0.00	528.00	1	3,444	0.03%
2021/07/26	0	0.00	1	564.00	564.00	-1	3,555	-0.03%
2021/07/23	0	0.00	0	566.00	561.00	0	3,647	0.00%
2021/07/22	0	0.00	1	553.00	562.00	-1	3,753	-0.03%
2021/07/21	1	542.00	1	551.00	542.00	0	3,788	0.00%
2021/07/20	1	543.00	1.1	551.55	543.00	-0.1	3,916	0.00%
2021/07/19	0	0.00	1	570.00	568.00	-1	3,916	-0.03%
2021/07/15	0.2	572.91	0	0.00	567.00	0.2	3,947	0.01%
2021/07/14	1	569.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	1.2	564.91	0	0.00	564.00	1.2	3,982	0.03%
2021/07/12	1.1	579.49	0	0.00	568.00	1.1	4,169	0.03%
2021/07/09	2	581.50	0	0.00	570.00	2	4,325	0.05%
2021/07/08	1	604.00	2	623.50	600.00	-1	4,275	-0.02%
2021/07/07	0	0.00	2	598.00	598.00	-2	4,193	-0.05%
2021/07/06	1	595.00	0	0.00	590.00	1	4,171	0.02%
2021/07/05	13	596.15	2	596.00	598.00	11	4,158	0.26%
2021/07/02	0	0.00	2	571.00	583.00	-2	4,079	-0.05%
2021/06/29	1	585.00	1	588.00	572.00	0	3,991	0.00%
2021/06/28	2	582.50	1	580.00	582.00	1	3,963	0.03%
2021/06/25	4	578.00	2	580.50	588.00	2	3,942	0.05%
2021/06/24	1	545.00	0	0.00	546.00	1	3,807	0.03%
2021/06/23	0	0.00	2	521.00	528.00	-2	3,744	-0.05%
2021/06/22	0	0.00	2	531.00	512.00	-2	3,715	-0.05%
2021/06/21	0	0.00	1	524.00	522.00	-1	3,696	-0.03%
2021/06/18	2	522.00	0	0.00	520.00	2	3,660	0.05%
2021/06/15	2	523.50	0	0.00	521.00	2	3,607	0.06%
2021/06/10	0	0.00	5	521.00	520.00	-5	3,583	-0.14%
2021/06/09	20	506.50	20	511.00	505.00	0	3,547	0.00%
2021/06/08	13	511.15	13	515.38	513.00	0	3,537	0.00%
2021/06/07	3	494.67	1.5	492.67	497.00	1.5	3,468	0.04%
2021/06/04	1	492.50	0	0.00	492.50	1	3,465	0.03%
2021/06/03	1	491.00	0	0.00	488.50	1	3,490	0.03%
2021/06/02	1	491.50	0	0.00	493.00	1	3,465	0.03%
2021/05/31	0	0.00	1	455.50	467.00	-1	3,376	-0.03%
2021/05/28	0	0.00	1	459.00	458.00	-1	3,384	-0.03%
2021/05/27	0	0.00	1	461.00	460.50	-1	3,390	-0.03%
2021/05/26	1	465.50	1	461.00	465.50	0	3,402	0.00%
2021/05/25	4	457.38	1	452.00	455.00	3	3,388	0.09%
2021/05/24	0	0.00	1	424.00	442.50	-1	3,371	-0.03%
2021/05/21	1	412.00	0	0.00	413.50	1	3,308	0.03%
2021/05/20	1	418.00	1	405.00	403.50	0	3,343	0.00%
2021/05/18	2	397.25	0	0.00	397.50	2	3,424	0.06%
2021/05/17	0	0.00	2	369.00	369.00	-2	3,416	-0.06%
2021/05/14	0.1	424.00	0	0.00	409.50	0.1	3,420	0.00%
2021/05/13	1	417.50	0	0.00	423.00	1	3,401	0.03%
2021/05/12	0	0.00	2	408.25	410.00	-2	3,509	-0.06%
2021/05/11	1	454.50	1	465.50	441.50	0	3,460	0.00%
2021/05/10	1	483.00	0	0.00	480.00	1	3,436	0.03%
2021/05/06	0	0.00	3	470.00	474.50	-3	3,464	-0.09%
2021/05/05	3	488.50	4	481.25	477.00	-1	3,451	-0.03%
2021/05/04	1	508.00	2	494.50	497.00	-1	3,442	-0.03%
2021/05/03	1	528.00	1	533.00	510.00	0	3,473	0.00%
2021/04/29	0	557.00	71	557.13	550.00	-71	3,543	-2.00%
2021/04/28	3	553.00	2	554.00	551.00	1	3,500	0.03%
2021/04/27	0	0.00	0.2	530.00	529.00	-0.2	3,428	-0.01%
2021/04/26	4.3	530.09	4	529.75	533.00	0.3	3,445	0.01%
2021/04/22	1	499.50	0	0.00	483.00	1	3,441	0.03%
2021/04/21	87	509.48	19	493.19	490.00	68	3,461	1.96%
2021/04/20	81	517.93	80	510.88	511.00	1	3,465	0.03%
2021/04/19	2	531.00	0	0.00	515.00	2	3,530	0.06%
2021/04/16	3	528.33	3	526.67	520.00	0	3,617	0.00%
2021/04/15	4	514.25	5	515.80	525.00	-1	3,527	-0.03%
2021/04/14	0	483.00	1.1	484.45	477.50	-1.1	3,408	-0.03%
2021/04/13	0	0.00	1	477.00	477.00	-1	3,487	-0.03%
2021/04/07	0	0.00	1	470.50	470.00	-1	3,550	-0.03%
2021/04/06	0	0.00	0	473.50	473.00	0	3,566	0.00%
2021/04/01	0	0.00	1	487.50	480.00	-1	3,569	-0.03%
2021/03/31	1	486.00	1	490.00	484.00	0	3,573	0.00%
2021/03/30	2	487.28	3	491.00	489.00	-1	3,573	-0.03%
2021/03/29	1	483.00	1	481.00	481.00	0	3,566	0.00%
2021/03/23	2	466.00	4	466.25	463.00	-2	3,712	-0.05%
2021/03/22	2	469.75	6	467.17	468.50	-4	3,760	-0.11%
2021/03/19	1	476.50	1	474.00	474.00	0	3,829	0.00%
2021/03/17	1	485.03	0.1	483.00	480.50	0.9	3,930	0.02%
2021/03/16	1	481.50	1	482.50	482.50	0	3,939	0.00%
2021/03/15	1	479.00	1.1	482.32	479.00	-0.1	3,963	0.00%
2021/03/12	1	480.50	1.1	482.23	483.00	-0.1	4,019	0.00%
2021/03/11	1	487.50	1	488.00	487.50	0	4,077	0.00%
2021/03/10	5	486.70	2	491.50	485.00	3	4,117	0.07%
2021/03/09	3	491.50	3	485.33	491.50	0	4,166	0.00%
2021/03/05	1	480.00	1	488.50	483.00	0	4,272	0.00%
2021/03/04	2	488.00	2	487.50	487.50	0	4,400	0.00%
2021/03/03	4	490.63	3	497.17	498.50	1	4,661	0.02%
2021/03/02	0	485.00	1	491.00	483.00	-1	4,671	-0.02%
2021/02/26	1	495.00	0	0.00	494.00	1	4,696	0.02%
2021/02/25	1	497.00	1	494.50	506.00	0	4,756	0.00%
2021/02/24	1	499.00	2	516.00	496.00	-1	4,786	-0.02%
2021/02/22	1	521.00	0	0.00	514.00	1	4,818	0.02%
2021/02/19	1	512.00	0	0.00	510.00	1	4,871	0.02%
2021/02/18	0.2	495.00	0	0.00	496.50	0.2	4,805	0.00%
2021/02/05	1	481.00	1.2	483.71	477.00	-0.2	4,874	0.00%
2021/02/03	1.1	522.00	3.1	512.26	503.00	-2	4,883	-0.04%
2021/02/02	1.2	491.60	0	0.00	491.00	1.2	4,799	0.03%
2021/01/25	6	494.58	6	493.92	490.00	0	4,905	0.00%
2021/01/22	4	489.50	4	480.00	493.00	0	4,857	0.00%
2021/01/21	1	452.00	2	452.25	454.50	-1	4,766	-0.02%
2021/01/20	1.1	452.36	0	0.00	452.00	1.1	4,759	0.02%
2021/01/19	1	471.50	1	470.50	471.00	0	4,749	0.00%
2021/01/18	1	454.00	1	458.00	462.00	0	4,773	0.00%
2021/01/15	0.2	470.13	0	0.00	468.00	0.2	4,790	0.00%
2021/01/14	3	500.33	0	0.00	492.00	3	4,791	0.06%
2021/01/13	1	500.00	3	501.17	502.00	-2	4,790	-0.04%
2021/01/12	3	492.83	3	494.67	489.00	0	4,789	0.00%
2021/01/11	2	496.50	1.1	494.36	490.00	0.9	4,786	0.02%
2021/01/08	2	519.00	5	518.00	518.00	-3	4,753	-0.06%
2021/01/07	0	0.00	3.2	536.88	539.00	-3.2	4,672	-0.07%
2021/01/06	4	559.00	0	0.00	550.00	4	4,659	0.09%
2021/01/04	4	574.50	0	0.00	571.00	4	4,791	0.08%
2020/12/31	2	576.50	0	0.00	567.00	2	4,877	0.04%
2020/12/28	0	0.00	0	574.00	571.00	0	4,930	0.00%
2020/12/23	1	567.00	0	0.00	568.00	1	5,008	0.02%
2020/12/22	2	569.50	0	0.00	566.00	2	5,091	0.04%
2020/12/21	1	586.00	0	0.00	582.00	1	5,123	0.02%
2020/12/18	1.1	581.86	1	582.00	579.00	0.1	5,128	0.00%
2020/12/17	0	0.00	1	563.00	562.00	-1	5,119	-0.02%
2020/12/16	2	572.50	2	572.00	567.00	0	5,197	0.00%
2020/12/15	0	0.00	1	572.00	560.00	-1	5,206	-0.02%
2020/12/14	2	591.00	0	0.00	584.00	2	5,224	0.04%
2020/12/11	1	590.00	0	0.00	590.00	1	5,305	0.02%
2020/12/10	0	0.00	2	611.50	611.00	-2	5,279	-0.04%
2020/12/09	2	619.00	0	0.00	622.00	2	5,346	0.04%
2020/12/07	1	615.00	0	0.00	613.00	1	5,427	0.02%
2020/12/04	41	643.07	54	637.13	637.00	-13	5,424	-0.24%
2020/12/03	2	645.50	9	641.56	637.00	-7	5,489	-0.13%
2020/12/02	2	640.00	1	638.00	633.00	1	5,511	0.02%
2020/12/01	26	641.62	23	642.61	641.00	3	5,553	0.05%
2020/11/30	2.1	648.43	2	644.00	636.00	0.1	5,534	0.00%
2020/11/27	22	633.77	6	643.83	663.00	16	5,516	0.29%
2020/11/26	41	602.10	40	612.30	615.00	1	5,365	0.02%
2020/11/25	7	600.14	7	602.29	595.00	0	5,445	0.00%
2020/11/24	1	603.00	2	605.50	601.00	-1	5,497	-0.02%
2020/11/23	1	594.00	0	0.00	592.00	1	5,478	0.02%
2020/11/20	1	595.00	1	595.00	593.00	0	5,466	0.00%
2020/11/19	1	610.00	1	604.00	603.00	0	5,497	0.00%
2020/11/18	2	600.00	1	605.00	609.00	1	5,527	0.02%
2020/11/17	1.2	595.17	1	594.00	590.00	0.2	5,517	0.00%
2020/11/16	1	597.00	1	597.00	589.00	0	5,637	0.00%
2020/11/13	0	0.00	1.1	591.09	591.00	-1.1	5,691	-0.02%
2020/11/12	60.2	583.69	61.3	570.91	583.00	-1.1	5,756	-0.02%
2020/11/11	1.1	572.64	0	0.00	578.00	1.1	5,725	0.02%
2020/11/10	1	579.00	0	0.00	579.00	1	5,836	0.02%
2020/11/09	1.4	590.07	3	592.33	598.00	-1.6	5,814	-0.03%
2020/11/06	7	569.43	6	569.50	569.00	1	5,792	0.02%
2020/11/05	2	580.50	3	577.67	576.00	-1	5,819	-0.02%
2020/11/04	2	576.00	2	567.50	577.00	0	5,941	0.00%
2020/10/30	46	564.46	45	570.00	561.00	1	6,202	0.02%
2020/10/29	20	581.25	20	574.00	581.00	0	6,258	0.00%
2020/10/26	1	597.00	2	586.00	585.00	-1	6,457	-0.02%
2020/10/23	4	586.25	4	576.50	587.00	0	6,507	0.00%
2020/10/22	1	566.00	1.5	571.86	575.00	-0.5	6,670	-0.01%
2020/10/21	1	558.00	0	0.00	555.00	1	6,800	0.01%
2020/10/20	10	547.70	10	550.00	550.00	0	6,999	0.00%
2020/10/19	0	0.00	5	550.00	551.00	-5	7,198	-0.07%
2020/10/16	1	541.00	5	554.40	535.00	-4	7,283	-0.05%
2020/10/15	0	0.00	1	574.00	567.00	-1	7,279	-0.01%
2020/10/13	3	565.00	0	0.00	569.00	3	7,319	0.04%
2020/10/12	5	571.20	3	573.00	569.00	2	7,342	0.03%
2020/10/08	10	617.80	8	617.00	606.00	2	7,296	0.03%
2020/10/07	30	599.67	30	589.00	599.00	0	7,291	0.00%
2020/10/06	0	0.00	2	591.00	590.00	-2	7,370	-0.03%
2020/09/30	4	584.00	4	579.25	586.00	0	7,649	0.00%
2020/09/29	1	586.00	1	584.00	586.00	0	7,868	0.00%
2020/09/28	2	584.00	0	0.00	581.00	2	7,979	0.03%
2020/09/25	5	583.40	3	580.33	579.00	2	8,058	0.02%
2020/09/24	0	0.00	1	602.00	584.00	-1	8,127	-0.01%
2020/09/23	6	610.17	6	611.67	610.00	0	8,220	0.00%
2020/09/22	30	610.00	31	608.13	611.00	-1	8,420	-0.01%
2020/09/21	5	619.60	4	621.25	615.00	1	8,551	0.01%
2020/09/18	0	0.00	1	606.00	608.00	-1	8,617	-0.01%
2020/09/17	7	603.71	3	606.67	598.00	4	8,841	0.05%
2020/09/16	4	613.50	3	605.67	613.00	1	8,885	0.01%
2020/09/15	1	591.00	1	591.00	591.00	0	8,933	0.00%
2020/09/14	1	597.00	2	593.50	597.00	-1	9,134	-0.01%
2020/09/11	4	569.75	8	572.25	585.00	-4	9,156	-0.04%
2020/09/10	8	568.00	3	569.00	566.00	5	9,256	0.05%
2020/09/09	9	571.56	9	570.56	576.00	0	9,527	0.00%
2020/09/08	6	584.33	10	591.20	581.00	-4	9,557	-0.04%
2020/09/07	7	573.57	3	576.67	571.00	4	9,562	0.04%
2020/09/04	8	587.25	8	589.00	592.00	0	9,598	0.00%
2020/09/03	13	614.46	12	617.50	609.00	1	9,594	0.01%
2020/09/02	1	612.00	1	620.00	620.00	0	9,637	0.00%
2020/09/01	2	592.00	2	584.50	598.00	0	9,674	0.00%
2020/08/31	7	578.14	8	587.38	572.00	-1	9,660	-0.01%
2020/08/28	11	610.27	11	612.18	601.00	0	9,672	0.00%
2020/08/27	4	637.50	3	634.67	634.00	1	9,861	0.01%
2020/08/26	0	0.00	1	629.00	626.00	-1	10,059	-0.01%
2020/08/25	6	628.50	5	624.60	634.00	1	10,124	0.01%
2020/08/24	2	621.50	2	612.00	629.00	0	10,108	0.00%
2020/08/21	2	613.50	2	606.00	613.00	0	10,137	0.00%
2020/08/20	10	611.90	10	620.90	593.00	0	10,083	0.00%
2020/08/19	3	639.67	2	631.50	640.00	1	9,977	0.01%
2020/08/18	11	618.18	13	624.38	617.00	-2	9,929	-0.02%
2020/08/14	4	663.75	2	665.50	677.00	2	9,837	0.02%
2020/08/13	9	655.44	9	657.78	650.00	0	9,788	0.00%
2020/08/12	5	652.60	5	649.60	656.00	0	9,829	0.00%
2020/08/11	3	662.33	3	654.00	652.00	0	9,880	0.00%
2020/08/10	4	671.50	2	677.50	662.00	2	9,942	0.02%
2020/08/07	8	654.88	10	657.50	661.00	-2	9,921	-0.02%
2020/08/06	6	694.83	8	695.25	682.00	-2	9,839	-0.02%
2020/08/05	28	689.89	28	693.14	686.00	0	9,838	0.00%
2020/08/04	5	685.20	6	685.50	693.00	-1	9,891	-0.01%
2020/08/03	6	672.83	6	669.17	667.00	0	9,925	0.00%
2020/07/31	22	673.50	27	665.11	678.00	-5	9,994	-0.05%
2020/07/30	22	673.41	24	676.63	668.00	-2	9,963	-0.02%
2020/07/29	27	667.00	24	671.00	679.00	3	9,928	0.03%
2020/07/28	57	686.82	56	672.38	667.00	1	9,888	0.01%
2020/07/27	56	657.30	57	657.14	669.00	-1	9,824	-0.01%
2020/07/24	43	649.79	44	656.41	630.00	-1	9,696	-0.01%
2020/07/23	16	701.75	17	701.71	679.00	-1	9,550	-0.01%
2020/07/22	10	768.40	13	751.69	715.00	-3	9,418	-0.03%
2020/07/21	17	776.41	20	771.60	779.00	-3	9,337	-0.03%
2020/07/20	22	740.68	19	739.32	740.00	3	9,347	0.03%
2020/07/17	7	731.00	7	758.86	725.00	0	9,421	0.00%
2020/07/16	35	756.57	37	753.43	760.00	-2	9,509	-0.02%
2020/07/15	13	775.31	13	786.92	756.00	0	9,495	0.00%
2020/07/14	22	781.73	24	781.63	781.00	-2	9,549	-0.02%
2020/07/13	11	790.73	7	795.14	777.00	4	9,517	0.04%
2020/07/10	20	784.95	16	784.81	773.00	4	9,473	0.04%
2020/07/09	6	817.67	6	816.50	818.00	0	9,323	0.00%
2020/07/08	15	792.60	17	794.29	804.00	-2	9,208	-0.02%
2020/07/07	16	768.25	11	764.00	761.00	5	9,005	0.06%
2020/07/06	8	755.38	13	751.54	760.00	-5	9,093	-0.05%
2020/07/03	14	747.43	14	752.71	741.00	0	9,133	0.00%
2020/07/02	11	754.27	10	752.50	753.00	1	9,191	0.01%
2020/07/01	16	734.50	13	729.85	733.00	3	9,239	0.03%
2020/06/30	19	696.53	22	695.09	700.00	-3	9,140	-0.03%
2020/06/29	15	676.40	11	679.09	677.00	4	9,160	0.04%
2020/06/24	24	670.50	26	673.23	690.00	-2	9,175	-0.02%
2020/06/23	22	639.77	21	637.90	639.00	1	9,166	0.01%
2020/06/22	29	636.17	26	635.58	630.00	3	9,280	0.03%
2020/06/19	9	641.33	10	650.60	627.00	-1	9,347	-0.01%
2020/06/18	2	613.00	3	614.33	620.00	-1	9,180	-0.01%
2020/06/17	15	615.33	12	623.25	612.00	3	9,294	0.03%
2020/06/16	33	616.00	36	609.39	627.00	-3	9,253	-0.03%
2020/06/15	18	578.78	17	581.76	570.00	1	9,157	0.01%
2020/06/12	20	564.30	19	565.16	583.00	1	9,291	0.01%
2020/06/11	17	579.64	19	582.11	572.00	-2	9,417	-0.02%
2020/06/10	9	586.33	10	582.60	590.00	-1	9,442	-0.01%
2020/06/09	14	576.86	12	580.75	575.00	2	9,519	0.02%
2020/06/08	6	580.83	5	583.20	578.00	1	9,576	0.01%
2020/06/05	7	564.00	7	564.43	569.00	0	9,508	0.00%
2020/06/04	7	564.57	9	567.67	561.00	-2	9,544	-0.02%
2020/06/03	23	569.04	22	569.91	566.00	1	9,544	0.01%
2020/06/02	13	536.00	19	527.21	553.00	-6	9,336	-0.06%
2020/06/01	7	496.71	7	493.43	503.00	0	9,186	0.00%
2020/05/29	14	478.93	14	478.96	482.50	0	9,197	0.00%
2020/05/28	12	485.88	12	484.75	481.00	0	9,267	0.00%
2020/05/27	66	475.39	66	477.02	477.00	0	9,336	0.00%
2020/05/26	5	481.80	11	485.23	477.50	-6	9,446	-0.06%
2020/05/25	6	473.00	6	471.33	479.00	0	9,547	0.00%
2020/05/22	7	473.93	6	476.00	475.00	1	9,620	0.01%
2020/05/21	5	493.50	5	495.00	486.50	0	9,608	0.00%
2020/05/20	99	488.51	100	480.17	490.00	-1	9,650	-0.01%
2020/05/19	12	474.96	8	474.88	475.50	4	9,728	0.04%
2020/05/18	9	481.67	6	485.75	464.50	3	9,709	0.03%
2020/05/15	16	500.69	13	502.23	493.00	3	9,652	0.03%
2020/05/14	12	504.25	10	502.90	498.50	2	9,603	0.02%
2020/05/13	11	498.68	16	500.19	504.00	-5	9,530	-0.05%
2020/05/12	20	506.10	30	509.55	500.00	-10	9,510	-0.11%
2020/05/11	19	504.32	26	499.77	508.00	-7	9,533	-0.07%
2020/05/08	14	492.68	14	493.43	490.00	0	9,472	0.00%
2020/05/07	15	478.40	14	479.61	485.50	1	9,440	0.01%
2020/05/06	6	470.25	11	471.14	467.00	-5	9,392	-0.05%
2020/05/05	12	470.04	11	471.18	465.00	1	9,437	0.01%
2020/05/04	12	470.46	10	470.15	471.50	2	9,433	0.02%
2020/04/30	26	470.04	16	473.19	485.50	10	9,440	0.11%
2020/04/29	6	459.08	9	457.56	458.00	-3	9,384	-0.03%
2020/04/28	11	450.73	13	449.27	448.50	-2	9,394	-0.02%
2020/04/27	9	441.28	11	436.95	452.00	-2	9,447	-0.02%
2020/04/24	18	432.28	16	432.59	431.00	2	9,442	0.02%
2020/04/23	84	443.49	95	444.73	440.50	-11	9,435	-0.12%
2020/04/22	76	442.87	75	439.96	444.00	1	9,413	0.01%
2020/04/21	36	443.93	36	455.75	443.00	0	9,355	0.00%
2020/04/20	50	460.38	50	462.39	463.00	0	9,315	0.00%
2020/04/17	6	467.00	5	473.20	465.50	1	9,337	0.01%
2020/04/16	6	467.33	2	469.50	470.00	4	9,371	0.04%
2020/04/15	4	460.88	4	460.25	460.00	0	9,472	0.00%
2020/04/14	4	452.88	5	455.00	452.00	-1	9,522	-0.01%
2020/04/13	1	447.00	6	447.17	439.50	-5	9,684	-0.05%
2020/04/10	16	452.47	5	448.50	445.50	11	9,730	0.11%
2020/04/09	20	460.08	18	462.56	445.00	2	9,862	0.02%
2020/04/08	7	456.50	7	454.79	465.00	0	9,795	0.00%
2020/04/07	11	457.14	17	459.15	456.00	-6	9,855	-0.06%
2020/04/06	8	426.31	15	425.70	443.50	-7	9,765	-0.07%
2020/04/01	9	412.06	6	407.83	414.50	3	9,592	0.03%
2020/03/31	20	409.08	19	408.89	413.00	1	9,512	0.01%
2020/03/30	25	397.04	21	397.17	403.50	4	9,362	0.04%
2020/03/27	33	419.44	61	419.78	410.00	-28	9,307	-0.30%
2020/03/26	22	396.14	21	398.45	419.50	1	9,148	0.01%
2020/03/25	12	392.13	8	397.63	403.00	4	9,014	0.04%
2020/03/24	5	360.80	0	0.00	371.00	5	9,013	0.06%
2020/03/23	21	335.83	23	320.35	337.50	-2	9,182	-0.02%
2020/03/20	8	326.56	6	313.08	327.00	2	9,121	0.02%
2020/03/19	31	324.34	39	323.18	297.50	-8	9,194	-0.09%
2020/03/18	44	350.53	45	336.62	330.50	-1	9,186	-0.01%
2020/03/17	26	366.31	32	356.44	345.50	-6	9,132	-0.07%
2020/03/16	32	399.55	35	399.53	373.50	-3	9,172	-0.03%
2020/03/13	22	394.98	15	400.87	415.00	7	9,244	0.08%
2020/03/12	21	448.50	19	458.82	432.00	2	9,254	0.02%
2020/03/11	7	485.71	6	490.92	480.00	1	9,150	0.01%
2020/03/10	32	488.70	30	487.23	493.50	2	9,218	0.02%
2020/03/09	17	506.88	8	500.13	490.00	9	9,106	0.10%
2020/03/06	10	517.50	4	518.50	515.00	6	9,014	0.07%
2020/03/05	22	529.50	22	531.50	528.00	0	9,002	0.00%
2020/03/04	108	516.24	108	502.06	521.00	0	8,965	0.00%	大買/大賣/
2020/03/03	0	0.00	4	508.75	507.00	-4	8,905	-0.04%
2020/03/02	21	488.05	20	493.13	489.50	1	8,856	0.01%
2020/02/27	15	518.73	21	516.90	505.00	-6	8,719	-0.07%
2020/02/26	9	542.33	6	555.67	534.00	3	8,612	0.03%
2020/02/25	5	561.40	2	560.50	563.00	3	8,514	0.04%
2020/02/24	6	548.17	6	542.50	551.00	0	8,518	0.00%
2020/02/21	11	548.73	11	550.55	552.00	0	8,550	0.00%
2020/02/20	15	548.07	13	546.38	547.00	2	8,498	0.02%
2020/02/19	10	530.60	10	522.20	531.00	0	8,398	0.00%
2020/02/18	10	524.20	10	520.60	518.00	0	8,380	0.00%
2020/02/17	13	531.23	11	534.18	530.00	2	8,459	0.02%
2020/02/14	12	542.67	20	541.95	545.00	-8	8,466	-0.09%
2020/02/13	21	542.71	23	544.17	537.00	-2	8,490	-0.02%
2020/02/12	19	542.89	7	543.43	547.00	12	8,550	0.14%
2020/02/11	12	530.25	12	526.83	531.00	0	8,481	0.00%
2020/02/10	14	508.71	14	510.71	522.00	0	8,516	0.00%
2020/02/07	8	519.50	9	523.22	518.00	-1	8,532	-0.01%
2020/02/06	5	530.00	26	523.92	538.00	-21	8,622	-0.24%
2020/02/05	8	535.13	5	533.20	520.00	3	8,553	0.04%
2020/02/04	18	538.72	17	541.59	535.00	1	8,490	0.01%
2020/02/03	7	509.86	8	521.88	538.00	-1	8,476	-0.01%
2020/01/31	5	538.60	4	540.75	536.00	1	8,364	0.01%
2020/01/30	10	546.30	6	551.17	531.00	4	8,370	0.05%
2020/01/20	2	588.00	4	585.00	590.00	-2	8,304	-0.02%
2020/01/17	5	579.00	4	580.25	572.00	1	8,278	0.01%
2020/01/16	75	585.81	75	578.32	589.00	0	8,323	0.00%
2020/01/15	51	576.71	48	582.77	573.00	3	8,315	0.04%
2020/01/14	59	586.42	38	584.95	590.00	21	8,322	0.25%
2020/01/13	8	588.88	23	589.30	584.00	-15	8,284	-0.18%
2020/01/10	17	608.65	22	615.91	601.00	-5	8,273	-0.06%
2020/01/09	14	598.00	18	588.56	608.00	-4	8,201	-0.05%
2020/01/08	22	568.59	23	565.26	572.00	-1	8,170	-0.01%
2020/01/07	44	564.25	41	568.22	561.00	3	8,197	0.04%
2020/01/06	17	574.94	16	578.44	571.00	1	8,113	0.01%
2020/01/03	26	595.38	23	589.74	579.00	3	8,316	0.04%
2020/01/02	12	601.42	9	594.11	605.00	3	8,251	0.04%
2019/12/31	33	569.15	37	566.57	587.00	-4	8,285	-0.05%
2019/12/30	16	553.31	19	556.26	552.00	-3	8,230	-0.04%
2019/12/27	0	0.00	3	540.00	538.00	-3	8,409	-0.04%
2019/12/26	15	536.93	6	535.83	540.00	9	8,795	0.10%
2019/12/25	31	530.61	28	530.46	533.00	3	8,951	0.03%
2019/12/24	27	539.19	21	542.10	531.00	6	8,969	0.07%
2019/12/23	9	536.89	11.6	528.18	539.00	-2.6	8,897	-0.03%
2019/12/20	29	526.10	23	525.65	522.00	6	8,849	0.07%
2019/12/19	37	531.46	35	531.14	526.00	2	8,823	0.02%
2019/12/18	45	531.71	49	531.43	537.00	-4	8,791	-0.05%
2019/12/17	17	518.18	15	517.40	519.00	2	8,616	0.02%
2019/12/16	16	515.44	18	512.50	522.00	-2	8,600	-0.02%
2019/12/13	6	484.92	7	485.93	497.50	-1	8,505	-0.01%
2019/12/12	11	477.68	12	479.67	479.50	-1	8,352	-0.01%
2019/12/11	22	463.23	30.3	464.57	474.50	-8.3	8,276	-0.10%
2019/12/10	10	441.50	18	445.56	452.50	-8	8,191	-0.10%
2019/12/09	12	429.50	19	429.24	440.00	-7	8,232	-0.09%
2019/12/06	7	417.79	5	415.00	419.50	2	8,427	0.02%
2019/12/05	22	417.91	24	413.33	415.50	-2	8,534	-0.02%
2019/12/04	16	400.22	11	401.86	401.00	5	8,612	0.06%
2019/12/03	0	0.00	2	408.75	404.50	-2	8,778	-0.02%
2019/12/02	10	401.65	10	408.15	406.00	0	8,878	0.00%
2019/11/29	66	409.17	64	407.43	408.00	2	8,957	0.02%
2019/11/28	1	408.00	1	412.00	408.00	0	8,974	0.00%
2019/11/27	1	417.50	0	0.00	418.00	1	9,088	0.01%
2019/11/26	51	410.63	51	409.64	409.00	0	9,124	0.00%
2019/11/22	11	407.77	11	410.68	405.00	0	9,313	0.00%
2019/11/21	13	408.12	13	401.27	413.50	0	9,357	0.00%
2019/11/20	2	413.00	1	415.50	402.00	1	9,295	0.01%
2019/11/19	1	415.00	0	0.00	421.50	1	9,361	0.01%
2019/11/18	3	415.83	2	416.25	417.00	1	9,581	0.01%
2019/11/15	9	425.28	9	419.50	421.00	0	9,633	0.00%
2019/11/14	12	420.63	10	421.40	418.00	2	9,708	0.02%
2019/11/13	8	420.50	8	420.00	420.00	0	9,685	0.00%
2019/11/12	11	421.32	13	419.50	425.00	-2	9,814	-0.02%
2019/11/11	21	419.21	20	421.75	417.00	1	9,980	0.01%
2019/11/08	34	439.25	33	444.97	440.50	1	10,042	0.01%
2019/11/07	67	452.45	67	443.84	443.00	0	10,167	0.00%
2019/11/06	112	459.45	112	456.15	455.00	0	10,477	0.00%	大買/大賣/
2019/11/05	9	466.06	13	465.19	466.50	-4	10,484	-0.04%
2019/11/04	46	452.21	44	448.84	448.00	2	10,535	0.02%
2019/11/01	6	446.33	6	449.58	447.00	0	10,629	0.00%
2019/10/31	7	451.79	8	448.50	440.00	-1	10,851	-0.01%
2019/10/30	5	443.20	4	443.25	439.50	1	10,941	0.01%
2019/10/29	5	442.50	4	440.88	441.00	1	11,084	0.01%
2019/10/28	20	447.75	26	451.63	450.00	-6	11,166	-0.05%
2019/10/25	7	450.93	4	449.75	446.00	3	11,207	0.03%
2019/10/24	7	450.43	8	449.75	455.00	-1	11,237	-0.01%
2019/10/23	16	440.53	24	442.44	444.50	-8	11,255	-0.07%
2019/10/22	11	447.00	10	446.90	443.00	1	11,226	0.01%
2019/10/21	6	446.67	9	448.50	448.50	-3	11,230	-0.03%
2019/10/18	9	451.06	6	446.00	445.50	3	11,225	0.03%
2019/10/17	4	452.38	6	450.58	458.00	-2	11,276	-0.02%
2019/10/16	66	460.68	64	448.76	447.00	2	11,358	0.02%
2019/10/15	72	455.44	69	451.67	456.00	3	11,372	0.03%
2019/10/14	15	462.47	19	471.03	456.50	-4	11,351	-0.04%
2019/10/09	16	471.31	26	485.38	459.50	-10	11,378	-0.09%
2019/10/08	14	487.07	13	485.27	487.50	1	11,335	0.01%
2019/10/07	19	485.16	24	490.33	482.00	-5	11,456	-0.04%
2019/10/04	19	481.32	8	485.00	481.50	11	11,430	0.10%
2019/10/03	11	485.50	9	487.56	485.50	2	11,549	0.02%
2019/10/02	18	469.78	20	464.18	483.50	-2	11,389	-0.02%
2019/10/01	44	432.23	57	438.72	441.00	-13	11,125	-0.12%
2019/09/27	5	418.50	6	420.67	421.50	-1	11,076	-0.01%
2019/09/26	8	423.75	6	425.83	420.00	2	11,184	0.02%
2019/09/25	8	422.44	6	422.50	421.50	2	11,333	0.02%
2019/09/24	10	428.80	9	428.33	428.00	1	11,426	0.01%
2019/09/23	26	431.21	27	431.63	428.00	-1	11,580	-0.01%
2019/09/20	4	421.00	1	419.00	424.00	3	11,786	0.03%
2019/09/19	13	419.77	15	422.67	418.00	-2	11,912	-0.02%
2019/09/18	5	424.60	4	426.13	425.50	1	11,968	0.01%
2019/09/17	4	418.50	4	423.25	416.00	0	12,003	0.00%
2019/09/16	10	423.00	11	427.64	424.00	-1	12,175	-0.01%
2019/09/12	6	427.75	4	430.75	427.00	2	12,253	0.02%
2019/09/11	15	430.43	26	426.79	432.00	-11	12,379	-0.09%
2019/09/10	12	423.08	6	428.25	417.00	6	12,268	0.05%
2019/09/09	3	447.50	3	450.67	453.00	0	12,079	0.00%
2019/09/06	6	447.92	11	441.18	449.00	-5	12,043	-0.04%
2019/09/05	6	440.42	9	445.61	439.50	-3	12,006	-0.02%
2019/09/04	28	433.80	16	425.53	435.00	12	12,055	0.10%
2019/09/03	8	422.81	7	423.50	419.00	1	12,273	0.01%
2019/09/02	0	0.00	2	420.50	425.00	-2	12,332	-0.02%
2019/08/30	60	412.91	61	414.11	414.00	-1	12,454	-0.01%
2019/08/29	2	405.50	4	405.13	403.00	-2	12,517	-0.02%
2019/08/28	17	386.12	17	399.21	404.50	0	12,637	0.00%
2019/08/27	2	386.25	1	388.00	383.00	1	12,693	0.01%
2019/08/26	17	384.85	14	383.86	383.50	3	13,044	0.02%
2019/08/23	5	401.70	6	400.83	399.50	-1	13,162	-0.01%
2019/08/22	114	404.50	114	404.49	404.00	0	13,306	0.00%	大買/大賣/
2019/08/21	16	398.31	167	394.51	396.50	-151	13,355	-1.13%	大賣/鉅額交易
2019/08/20	7	407.50	1	406.00	404.00	6	13,423	0.04%
2019/08/19	17	410.44	15	409.87	405.00	2	13,734	0.01%
2019/08/16	14	410.25	27	411.96	409.50	-13	13,853	-0.09%
2019/08/15	9	408.44	6	410.17	410.00	3	13,996	0.02%
2019/08/14	125	430.34	141	425.50	419.00	-16	14,092	-0.11%	大買/大賣/
2019/08/13	43	428.17	15	432.53	422.00	28	14,105	0.20%
2019/08/12	3	452.17	4	449.88	442.50	-1	14,194	-0.01%
2019/08/08	35	442.51	44	444.69	444.00	-9	14,186	-0.06%
2019/08/07	21	420.74	28	419.02	413.00	-7	13,990	-0.05%
2019/08/06	21	418.62	29	407.76	422.50	-8	14,126	-0.06%
2019/08/05	13	417.27	15	419.13	418.00	-2	14,113	-0.01%
2019/08/02	29	419.14	31	420.50	417.00	-2	14,186	-0.01%
2019/08/01	17	426.56	12	432.79	439.00	5	14,170	0.04%
2019/07/31	18	417.53	20	423.18	427.50	-2	14,146	-0.01%
2019/07/30	29	417.50	15	425.60	417.00	14	14,191	0.10%
2019/07/29	70	427.90	84	428.71	430.00	-14	14,216	-0.10%
2019/07/26	11	423.73	8	426.38	425.00	3	14,306	0.02%
2019/07/25	126	417.65	127	427.50	420.00	-1	14,297	-0.01%	大買/大賣/
2019/07/24	22	415.25	18	420.72	416.50	4	14,255	0.03%
2019/07/23	147	415.44	9	419.72	410.00	138	14,406	0.96%	大買/鉅額交易
2019/07/22	13	411.65	1	422.50	399.50	12	14,461	0.08%
2019/07/19	5	409.30	10	415.30	419.00	-5	14,463	-0.03%
2019/07/18	29	417.21	8	412.50	404.00	21	14,359	0.15%
2019/07/17	5	428.70	4	426.13	424.00	1	14,271	0.01%
2019/07/16	9	435.78	18	440.33	431.00	-9	14,222	-0.06%
2019/07/15	3	429.83	5	433.50	438.00	-2	14,271	-0.01%
2019/07/12	3	428.17	3	432.50	430.50	0	14,440	0.00%
2019/07/11	26	440.46	16	441.09	435.00	10	14,510	0.07%
2019/07/10	15	433.60	14	438.93	440.00	1	14,392	0.01%
2019/07/09	39	432.55	37	441.76	425.50	2	14,305	0.01%
2019/07/08	15	442.50	23	437.57	442.50	-8	14,198	-0.06%
2019/07/05	2	431.50	12	431.13	436.00	-10	14,144	-0.07%
2019/07/04	10	431.65	23	433.33	428.00	-13	14,114	-0.09%
2019/07/03	17	427.21	16	431.16	428.00	1	14,084	0.01%
2019/07/02	12	437.21	10	440.60	439.00	2	14,111	0.01%
2019/07/01	2	438.25	75	435.72	445.00	-73	13,994	-0.52%
2019/06/28	14	398.25	7	401.86	407.00	7	14,038	0.05%
2019/06/27	11	393.50	11	397.86	399.00	0	14,040	0.00%
2019/06/26	102	381.21	33	378.32	383.00	69	13,818	0.50%	大買/
2019/06/25	15	376.40	15	376.33	375.50	0	13,687	0.00%
2019/06/24	6	388.50	10	391.30	395.50	-4	13,564	-0.03%
2019/06/21	36	389.15	33	387.59	385.50	3	13,535	0.02%
2019/06/20	7	386.86	3	386.67	386.50	4	13,384	0.03%
2019/06/19	30	383.75	42	377.82	382.00	-12	13,304	-0.09%
2019/06/18	8	363.38	68	359.93	357.00	-60	13,075	-0.46%
2019/06/17	15	350.63	15	360.60	363.00	0	13,025	0.00%
2019/06/14	80	354.30	13	350.58	350.00	67	12,957	0.52%
2019/06/13	6	348.25	78	351.45	354.50	-72	12,918	-0.56%
2019/06/12	9	352.22	17	352.76	352.00	-8	12,870	-0.06%
2019/06/11	41	343.28	25	340.24	353.00	16	12,828	0.12%
2019/06/10	49	316.99	66	320.14	321.00	-17	12,610	-0.13%
2019/06/06	21	307.55	24	303.81	312.50	-3	12,634	-0.02%
2019/06/05	74	312.37	51	315.30	310.00	23	12,544	0.18%
2019/06/04	24	312.35	39	315.29	308.00	-15	12,469	-0.12%
2019/06/03	34	310.68	111	310.57	314.50	-77	12,393	-0.62%	大賣/
2019/05/31	242	324.05	80	314.01	320.00	162	12,296	1.32%	大買/鉅額交易
2019/05/30	9	301.06	20	303.18	295.00	-11	12,216	-0.09%
2019/05/29	45	292.51	39	297.08	306.50	6	12,179	0.05%
2019/05/28	10	303.40	6	310.00	301.00	4	12,141	0.03%
2019/05/27	31	305.37	26	306.87	310.00	5	12,116	0.04%
2019/05/24	66	336.52	76	335.00	309.50	-10	12,074	-0.08%
2019/05/23	16	341.41	47	339.03	343.50	-31	11,726	-0.26%
2019/05/22	61	365.51	62	360.38	351.50	-1	11,635	-0.01%
2019/05/21	57	356.68	22	354.41	371.00	35	11,701	0.30%
2019/05/20	20	348.40	7	342.57	342.50	13	11,708	0.11%
2019/05/17	24	355.52	40	366.38	343.50	-16	11,578	-0.14%
2019/05/16	17	375.56	28	372.16	371.50	-11	11,340	-0.10%
2019/05/15	27	381.80	8	373.00	375.00	19	11,183	0.17%
2019/05/14	14	350.18	10	353.85	368.00	4	11,043	0.04%
2019/05/13	20	375.78	39	369.13	360.00	-19	10,827	-0.18%
2019/05/10	40	394.59	27	396.76	392.50	13	10,680	0.12%
2019/05/09	27	405.24	39	394.88	395.00	-12	10,605	-0.11%
2019/05/08	4	406.63	5	414.60	416.50	-1	10,432	-0.01%
2019/05/07	13	418.38	10	416.10	418.50	3	10,340	0.03%
2019/05/06	29	413.22	42	414.71	399.00	-13	10,218	-0.13%
2019/05/03	58	400.96	48	425.30	432.50	10	10,071	0.10%
2019/05/02	16	397.69	13	400.77	395.50	3	9,918	0.03%
2019/04/30	17	398.18	9	400.67	395.50	8	9,967	0.08%
2019/04/29	16	394.25	13	395.04	401.00	3	10,102	0.03%
2019/04/26	6	393.50	6	398.42	388.50	0	10,081	0.00%
2019/04/25	3	420.00	5	418.50	410.50	-2	9,987	-0.02%
2019/04/24	17	420.97	19	427.24	415.00	-2	9,953	-0.02%
2019/04/23	34	427.40	27	431.15	415.00	7	9,934	0.07%
2019/04/22	13	469.62	22	457.75	423.00	-9	9,873	-0.09%
2019/04/19	12	471.00	7	472.43	470.00	5	9,900	0.05%
2019/04/18	20	486.60	18	486.69	480.00	2	9,813	0.02%
2019/04/17	12	465.46	15	467.83	493.00	-3	9,625	-0.03%
2019/04/16	2	442.00	2	445.50	448.50	0	9,360	0.00%
2019/04/15	0	0.00	12	444.13	442.50	-12	9,311	-0.13%
2019/04/12	26	445.63	21	443.88	433.50	5	9,320	0.05%
2019/04/11	12	439.17	14	436.57	436.00	-2	9,236	-0.02%
2019/04/10	18	447.39	7	442.71	442.00	11	9,196	0.12%
2019/04/09	18	436.89	16	443.16	453.00	2	9,104	0.02%
2019/04/08	19	436.13	24	435.88	435.00	-5	9,014	-0.06%
2019/04/03	0	0.00	1	408.00	408.50	-1	8,854	-0.01%
2019/04/02	24	400.79	21	405.71	409.00	3	8,873	0.03%
2019/04/01	15	386.00	13	382.69	396.50	2	8,692	0.02%
2019/03/29	2	337.00	3	340.00	360.50	-1	8,477	-0.01%
2019/03/28	12	331.83	12	332.04	328.00	0	8,490	0.00%
2019/03/27	4	340.25	1	343.50	336.00	3	8,476	0.04%
2019/03/26	4	337.75	4	337.75	342.00	0	8,481	0.00%
2019/03/25	2	324.75	2	330.00	325.00	0	8,393	0.00%
2019/03/22	11	344.36	11	339.05	338.00	0	8,321	0.00%
2019/03/21	1	348.50	1	350.50	348.50	0	8,258	0.00%
2019/03/20	2	350.50	2	350.50	344.00	0	8,210	0.00%
2019/03/19	22	349.02	21	352.21	353.00	1	8,154	0.01%
2019/03/18	11	358.73	2	351.25	345.00	9	8,078	0.11%
2019/03/15	35	351.00	36	353.33	353.00	-1	8,067	-0.01%
2019/03/14	9	347.11	23	341.15	351.50	-14	7,993	-0.18%
2019/03/13	3	330.67	14	331.21	335.00	-11	7,894	-0.14%
2019/03/12	4	333.00	21	329.93	329.50	-17	7,842	-0.22%
2019/03/11	9	313.00	3	315.50	319.00	6	7,746	0.08%
2019/03/08	22	309.14	12	310.33	314.00	10	7,795	0.13%
2019/03/07	32	318.39	27	318.28	317.00	5	7,748	0.06%
2019/03/06	36	327.97	45.5	328.51	330.00	-9.5	7,777	-0.12%
2019/03/05	20	322.73	21	323.71	324.50	-1	7,768	-0.01%
2019/03/04	11	316.18	37	323.68	310.00	-26	7,597	-0.34%
2019/02/27	11	302.86	4	300.13	320.00	7	7,506	0.09%
2019/02/26	28	316.82	15	311.17	310.00	13	7,458	0.17%
2019/02/25	18	312.83	24	302.85	316.50	-6	7,531	-0.08%
2019/02/22	4	280.75	2	282.75	288.00	2	7,291	0.03%
2019/02/21	1	285.00	19	285.53	286.00	-18	7,272	-0.25%
2019/02/20	51	280.42	29	282.74	282.50	22	7,163	0.31%
2019/02/19	10	268.50	2	261.00	273.00	8	6,942	0.12%
2019/02/18	2	237.50	18	235.17	248.50	-16	6,742	-0.24%
2019/02/15	5	228.10	17	227.35	226.00	-12	6,734	-0.18%
2019/02/14	1	238.50	0	0.00	239.00	1	6,802	0.01%
2019/02/13	6	241.08	1	249.00	237.00	5	6,941	0.07%
2019/02/12	0	0.00	1	239.00	241.00	-1	7,012	-0.01%
2019/02/11	8	232.25	4	235.88	241.00	4	7,180	0.06%
2019/01/30	8	228.06	3	234.00	226.00	5	7,493	0.07%
2019/01/29	3	222.83	1	225.50	225.50	2	7,628	0.03%
2019/01/25	0	0.00	2	217.50	219.00	-2	7,921	-0.03%
2019/01/24	1	213.50	0	0.00	213.50	1	7,971	0.01%
2019/01/23	2	213.50	1	214.00	218.50	1	8,048	0.01%
2019/01/22	0	0.00	1	221.00	217.00	-1	8,133	-0.01%
2019/01/21	15	219.07	7	222.57	215.00	8	8,151	0.10%
2019/01/18	3	210.33	3	210.00	217.50	0	8,066	0.00%
2019/01/17	1	201.00	1	204.00	198.00	0	8,045	0.00%
2019/01/14	8	196.06	1	195.00	197.00	7	8,349	0.08%
2019/01/11	1	199.50	1	203.00	194.00	0	8,486	0.00%
2019/01/10	1	191.50	0	0.00	194.50	1	8,483	0.01%
2019/01/09	2	182.50	4	187.13	190.00	-2	8,462	-0.02%
2019/01/08	1	174.50	1	178.00	178.00	0	8,422	0.00%
2019/01/04	2	165.00	2	164.00	165.00	0	8,482	0.00%
2019/01/03	1	172.00	1	175.50	172.50	0	8,447	0.00%
2018/12/26	1	196.00	1	190.00	184.00	0	8,743	0.00%
2018/12/25	1	189.00	1	190.50	193.00	0	8,815	0.00%
2018/12/22	13	197.15	13	195.58	195.00	0	8,736	0.00%
2018/12/14	3	200.00	3	198.00	202.50	0	8,907	0.00%
2018/12/13	10	203.00	11	201.95	202.50	-1	8,922	-0.01%
2018/12/12	2	204.75	1	204.50	205.00	1	8,982	0.01%
2018/12/11	8	199.00	1	199.50	198.50	7	9,006	0.08%
2018/12/10	2	195.25	0	0.00	196.00	2	9,045	0.02%
2018/12/07	1	201.00	2	205.00	204.00	-1	9,048	-0.01%
2018/12/06	3	198.33	3	200.33	200.00	0	9,049	0.00%
2018/12/05	3	217.83	10	218.95	218.00	-7	9,033	-0.08%
2018/12/04	2	236.75	2	232.75	225.00	0	9,052	0.00%
2018/12/03	9	232.39	9	233.67	239.50	0	8,971	0.00%
2018/11/30	2	217.25	4	216.13	218.50	-2	8,906	-0.02%
2018/11/29	3	215.17	4	218.63	211.50	-1	8,816	-0.01%
2018/11/28	9	212.33	1	209.00	211.50	8	8,686	0.09%
2018/11/27	2	202.25	3	200.17	207.00	-1	8,602	-0.01%
2018/11/26	2	199.75	2	199.00	200.00	0	8,479	0.00%
2018/11/23	3	201.33	2	201.25	196.00	1	8,421	0.01%
2018/11/22	1	212.00	6	213.25	207.50	-5	8,323	-0.06%
2018/11/21	5	195.10	1	194.00	199.50	4	8,129	0.05%
2018/11/19	0	0.00	3	195.33	198.00	-3	8,108	-0.04%
2018/11/16	5	197.80	4	199.63	192.50	1	8,102	0.01%
2018/11/15	1	189.00	2	191.50	195.00	-1	8,036	-0.01%
2018/11/14	4	193.88	2	195.50	191.00	2	8,017	0.02%
2018/11/13	16	190.97	28	189.34	193.50	-12	7,972	-0.15%
2018/11/12	3	202.33	4	198.75	198.00	-1	7,923	-0.01%
2018/11/09	6	208.08	2	210.75	209.50	4	7,860	0.05%
2018/11/08	33	218.79	22	216.75	210.00	11	7,800	0.14%
2018/11/07	14	208.96	15	203.63	216.00	-1	7,692	-0.01%
2018/11/06	16	207.38	15	220.67	196.50	1	7,419	0.01%
2018/11/05	5	219.70	3	216.83	218.00	2	7,174	0.03%
2018/11/02	5	228.30	5	228.70	220.00	0	7,164	0.00%
2018/11/01	8	211.06	7	206.64	220.00	1	6,992	0.01%
2018/10/31	1	203.00	0	0.00	200.00	1	6,914	0.01%
2018/10/30	6	202.75	8	203.69	197.00	-2	6,872	-0.03%
2018/10/29	16	210.25	18	202.75	209.50	-2	6,826	-0.03%
2018/10/26	0	0.00	6	213.75	208.50	-6	6,785	-0.09%
2018/10/25	3	214.00	4	210.50	208.00	-1	6,721	-0.01%
2018/10/24	20	229.75	17	227.24	225.00	3	6,621	0.05%
2018/10/22	1	222.50	1	226.50	224.50	0	6,494	0.00%
2018/10/19	2	216.50	2	227.25	233.00	0	6,403	0.00%
2018/10/17	2	231.00	2	236.50	234.50	0	6,209	0.00%
2018/10/16	3	228.50	3	229.50	231.50	0	6,267	0.00%
2018/10/11	1	229.50	0	0.00	229.50	1	6,254	0.02%
2018/10/09	4	239.75	12	241.58	255.00	-8	6,277	-0.13%
2018/10/08	3.5	259.29	1	256.00	253.50	2.5	6,215	0.04%
2018/10/05	6	275.25	15	262.20	263.00	-9	6,247	-0.14%
2018/10/04	7	278.36	7	283.93	287.50	0	6,207	0.00%
2018/10/03	2	285.50	8	314.00	285.50	-6	6,163	-0.10%
2018/10/01	2	320.00	0	0.00	322.00	2	6,130	0.03%
2018/09/28	7	323.43	2	325.00	317.00	5	6,263	0.08%
2018/09/27	7	323.71	14	327.57	319.00	-7	6,297	-0.11%
2018/09/26	1	317.50	1	320.50	323.00	0	6,242	0.00%
2018/09/25	1	306.00	0	0.00	312.00	1	6,229	0.02%
2018/09/21	7	299.21	7	300.57	300.00	0	6,230	0.00%
2018/09/20	30	305.47	34	297.81	306.50	-4	6,185	-0.06%
2018/09/19	4	316.63	4	315.13	306.50	0	6,282	0.00%
2018/09/18	6	317.00	8	316.25	313.00	-2	6,336	-0.03%
2018/09/17	15	325.23	5	329.80	335.50	10	6,335	0.16%
2018/09/14	1	342.00	13	330.88	338.00	-12	6,328	-0.19%
2018/09/13	2	350.75	3	342.33	329.50	-1	6,324	-0.02%
2018/09/12	5	346.30	1	350.00	346.50	4	6,318	0.06%
2018/09/11	6	343.08	3	355.00	357.00	3	6,439	0.05%
2018/09/10	18	348.14	5	349.70	336.00	13	6,425	0.20%
2018/09/06	11	364.73	12	367.00	384.00	-1	6,530	-0.02%
2018/09/05	1	374.50	4	378.75	374.00	-3	6,611	-0.05%
2018/09/04	4	371.63	6	378.17	383.50	-2	6,736	-0.03%
2018/09/03	7	377.71	5	381.80	366.00	2	6,890	0.03%
2018/08/31	5	397.30	3	396.67	398.50	2	6,913	0.03%
2018/08/30	5	403.30	1	415.00	400.00	4	6,931	0.06%
2018/08/29	2	414.00	6	411.00	410.50	-4	7,033	-0.06%
2018/08/28	3	414.67	9	413.00	412.50	-6	7,129	-0.08%
2018/08/27	0	0.00	5	405.60	405.00	-5	7,237	-0.07%
2018/08/23	1	388.50	0	0.00	388.00	1	7,422	0.01%
2018/08/22	6	388.50	2	390.00	387.00	4	7,499	0.05%
2018/08/21	2	385.25	5	374.40	395.00	-3	7,592	-0.04%
2018/08/20	1	376.00	5	376.20	376.00	-4	7,701	-0.05%
2018/08/17	14	387.00	14	390.57	381.50	0	7,808	0.00%
2018/08/16	7	385.71	12	381.79	384.00	-5	8,003	-0.06%
2018/08/15	16	363.00	0	0.00	379.00	16	8,127	0.20%
2018/08/14	8	370.25	13	370.73	375.00	-5	8,380	-0.06%
2018/08/13	9	375.39	14	388.64	371.50	-5	8,466	-0.06%
2018/08/10	3	410.33	5	408.50	403.50	-2	8,407	-0.02%
2018/08/09	73	415.12	72	410.57	412.00	1	8,436	0.01%
2018/08/08	31	423.47	25	434.38	414.50	6	8,373	0.07%
2018/08/07	3	430.00	5	428.20	440.00	-2	8,350	-0.02%
2018/08/06	15	424.27	10	437.30	426.50	5	8,471	0.06%
2018/08/03	2	440.50	1	443.50	439.50	1	8,485	0.01%
2018/08/02	6	452.58	3	453.17	441.50	3	8,454	0.04%
2018/08/01	7	476.86	6	476.92	471.50	1	8,453	0.01%
2018/07/31	10	475.20	5	475.90	483.50	5	8,453	0.06%
2018/07/30	14	484.46	2	470.50	476.50	12	8,615	0.14%
2018/07/27	4	481.50	4	483.50	488.00	0	8,694	0.00%
2018/07/26	4	488.00	3	488.67	475.50	1	8,716	0.01%
2018/07/25	2	479.00	1	478.00	481.00	1	8,765	0.01%
2018/07/24	2	477.25	2	473.50	482.50	0	8,867	0.00%
2018/07/23	10	470.60	7	467.36	472.50	3	8,844	0.03%
2018/07/20	0	0.00	2	496.25	498.00	-2	8,845	-0.02%
2018/07/19	2	487.75	2	486.25	486.00	0	8,780	0.00%
2018/07/18	4	485.00	5	485.30	480.00	-1	8,807	-0.01%
2018/07/17	19	496.53	26	495.96	491.50	-7	8,803	-0.08%
2018/07/16	15	509.03	7	503.07	496.00	8	8,821	0.09%
2018/07/13	11	510.91	13	511.00	515.00	-2	8,829	-0.02%
2018/07/12	5	484.30	9	483.83	493.00	-4	8,948	-0.04%
2018/07/11	14	478.21	10	480.60	468.00	4	9,132	0.04%
2018/07/10	8	469.56	8	474.81	483.00	0	9,265	0.00%
2018/07/09	5	452.20	16	468.56	441.00	-11	9,371	-0.12%
2018/07/06	14	432.64	8	450.13	460.00	6	9,430	0.06%
2018/07/05	4	464.25	18	451.36	427.50	-14	9,529	-0.15%
2018/07/04	1	462.00	0	0.00	474.50	1	9,617	0.01%
2018/07/03	5	466.90	3	462.33	459.00	2	9,590	0.02%
2018/07/02	20	477.88	8	473.56	471.50	12	9,602	0.12%
2018/06/29	16	468.44	11	465.91	478.50	5	9,542	0.05%
2018/06/28	7	472.14	5	472.00	453.50	2	9,468	0.02%
2018/06/27	10	489.15	7	477.57	464.50	3	9,363	0.03%
2018/06/26	9	471.22	12	474.29	487.00	-3	9,445	-0.03%
2018/06/25	1	480.00	1	495.00	480.50	0	9,483	0.00%
2018/06/22	1	493.00	1	498.00	490.00	0	9,561	0.00%
2018/06/21	2	523.50	3	527.00	518.00	-1	9,698	-0.01%
2018/06/20	11	532.91	11	520.36	531.00	0	9,699	0.00%
2018/06/19	6	536.50	1	533.00	530.00	5	9,747	0.05%
2018/06/15	2	552.00	2	545.00	555.00	0	9,803	0.00%
2018/06/14	5	538.60	1	543.00	530.00	4	9,680	0.04%
2018/06/13	7	534.71	37	534.03	554.00	-30	9,603	-0.31%
2018/06/12	7	506.57	11	502.55	512.00	-4	9,598	-0.04%
2018/06/11	12	488.17	18	482.97	488.00	-6	9,538	-0.06%
2018/06/08	0	0.00	6	470.25	458.50	-6	9,340	-0.06%
2018/06/07	8	472.69	3	473.33	469.00	5	9,285	0.05%
2018/06/06	32	476.67	18	478.83	470.50	14	9,237	0.15%
2018/06/05	13	470.04	17	470.44	477.50	-4	9,155	-0.04%
2018/06/04	17	469.88	13	474.81	458.00	4	9,031	0.04%
2018/06/01	4	463.00	10	464.05	468.00	-6	8,903	-0.07%
2018/05/31	8	460.13	14	461.32	448.00	-6	8,808	-0.07%
2018/05/30	8	438.25	9	436.39	458.00	-1	8,669	-0.01%
2018/05/29	13	447.15	11	446.05	436.00	2	8,553	0.02%
2018/05/28	13	469.19	9	472.50	452.00	4	8,438	0.05%
2018/05/25	16	459.13	18	461.00	455.00	-2	8,313	-0.02%
2018/05/24	20	450.88	17	452.88	462.00	3	8,131	0.04%
2018/05/23	39	433.37	19	429.50	430.50	20	7,872	0.25%
2018/05/22	14	419.18	46	419.55	426.00	-32	7,649	-0.42%
2018/05/21	20	376.30	26	370.38	396.00	-6	7,341	-0.08%
2018/05/17	7	374.93	5	375.90	366.00	2	7,199	0.03%
2018/05/16	4	372.38	1	374.50	369.50	3	7,201	0.04%
2018/05/15	18	381.81	4	378.63	372.00	14	7,211	0.19%
2018/05/14	4	374.13	9	379.67	381.00	-5	7,210	-0.07%
2018/05/11	2	377.00	4	380.63	371.00	-2	7,062	-0.03%
2018/05/10	2	377.25	0	0.00	372.50	2	7,012	0.03%
2018/05/09	3	373.00	3	376.50	373.00	0	7,094	0.00%
2018/05/08	3	362.50	3	364.67	363.00	0	6,987	0.00%
2018/05/07	1	378.00	6	376.17	371.00	-5	6,920	-0.07%
2018/05/04	3	356.50	5	353.30	362.00	-2	6,744	-0.03%
2018/05/03	5	337.70	4	337.13	332.50	1	6,614	0.02%
2018/05/02	4	352.75	5	350.10	343.00	-1	6,615	-0.02%
2018/04/30	4	343.88	2	326.00	352.00	2	6,551	0.03%
2018/04/27	64	329.31	67	329.18	330.00	-3	6,451	-0.05%
2018/04/26	15	332.30	17	345.38	323.50	-2	6,430	-0.03%
2018/04/25	7	354.07	3	362.33	352.50	4	6,328	0.06%
2018/04/24	13	358.46	5	362.40	351.00	8	6,296	0.13%
2018/04/23	10	364.70	8	365.06	351.00	2	6,216	0.03%
2018/04/20	8	380.25	27	372.74	368.00	-19	6,189	-0.31%
2018/04/19	37	386.76	5	389.90	388.00	32	6,190	0.52%
2018/04/18	26	383.33	11	389.86	384.50	15	6,269	0.24%
2018/04/17	12	414.42	9	406.78	388.00	3	6,043	0.05%
2018/04/16	6	381.83	3	385.00	407.00	3	5,798	0.05%
2018/04/13	7	359.71	12	362.79	370.00	-5	5,742	-0.09%
2018/04/12	11	347.55	6	348.25	350.00	5	5,665	0.09%
2018/04/11	12	344.63	9	352.39	340.50	3	5,593	0.05%
2018/04/10	1	337.00	3	330.17	339.50	-2	5,379	-0.04%
2018/04/09	0	0.00	12	309.96	309.00	-12	5,261	-0.23%
2018/04/03	14	297.71	7	299.07	309.00	7	5,425	0.13%
2018/03/31	1	311.50	0	0.00	308.50	1	5,527	0.02%
2018/03/30	41	306.60	41	306.67	308.00	0	5,568	0.00%
2018/03/29	10	314.55	12	312.25	303.50	-2	5,660	-0.04%
2018/03/28	9	304.56	5	303.40	307.00	4	5,612	0.07%
2018/03/27	5	305.10	3	305.67	300.50	2	5,526	0.04%
2018/03/26	3	292.17	34	299.09	301.00	-31	5,436	-0.57%
2018/03/23	48	271.09	18	277.64	285.00	30	5,268	0.57%
2018/03/22	11	281.77	19	288.87	280.00	-8	5,330	-0.15%
2018/03/20	0	0.00	11	252.32	249.50	-11	5,218	-0.21%
2018/03/19	6	259.00	6	261.33	257.50	0	5,274	0.00%
2018/03/16	18	264.89	16	265.03	260.50	2	5,304	0.04%
2018/03/15	4	259.50	2	260.50	260.50	2	5,203	0.04%
2018/03/01	2	244.00	1	241.50	243.50	1	6,400	0.02%
2018/02/27	1	248.50	2	247.25	244.00	-1	6,529	-0.02%
2018/02/22	2	235.25	0	0.00	241.00	2	6,997	0.03%
2018/02/12	0	0.00	1	232.00	228.00	-1	7,100	-0.01%
2018/02/09	2	214.75	0	0.00	231.00	2	7,217	0.03%
2018/02/08	1	249.00	1	237.50	236.50	0	7,170	0.00%
2018/02/07	3	256.67	4	256.50	250.50	-1	7,239	-0.01%
2018/02/06	13	253.92	2	252.00	247.50	11	7,300	0.15%
2018/02/05	7	274.86	0	0.00	275.00	7	7,278	0.10%
2018/02/02	4	289.38	14.5	290.21	284.50	-10.5	7,362	-0.14%
2018/02/01	20.5	290.58	20	292.08	290.00	0.5	7,417	0.01%
2018/01/31	1	276.00	1	278.00	279.50	0	7,463	0.00%
2018/01/29	3	282.67	2	279.00	279.00	1	7,566	0.01%
2018/01/26	10	279.50	0	0.00	274.00	10	7,700	0.13%
2018/01/25	9	285.22	19	287.29	277.00	-10	7,813	-0.13%
2018/01/23	5	281.90	3	286.67	276.00	2	8,115	0.02%
2018/01/22	12	280.08	2	281.25	282.00	10	8,217	0.12%
2018/01/19	3	285.50	3	285.83	282.00	0	8,376	0.00%
2018/01/18	1	291.50	2	291.75	286.00	-1	8,522	-0.01%
2018/01/17	2	288.00	11	288.86	287.00	-9	8,647	-0.10%
2018/01/16	5	286.70	10	288.70	292.00	-5	8,791	-0.06%
2018/01/15	13	290.23	8	298.88	284.00	5	8,859	0.06%
2018/01/12	13	295.23	8	294.00	294.00	5	8,879	0.06%
2018/01/11	1	280.50	1	283.00	281.00	0	8,829	0.00%
2018/01/10	3	282.33	3	283.83	280.00	0	9,134	0.00%
2018/01/09	12	288.54	18	291.11	284.00	-6	9,232	-0.06%
2018/01/08	5	281.50	8	270.69	285.00	-3	9,126	-0.03%
2018/01/05	3	276.83	0	0.00	274.50	3	9,065	0.03%
2018/01/04	4	276.13	5	277.90	280.50	-1	9,107	-0.01%
2018/01/03	20	279.60	14	280.86	275.50	6	9,168	0.07%
2018/01/02	10	268.85	11	270.18	280.00	-1	9,165	-0.01%