京鼎 (3413)-統一-嘉義券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
310.5
漲跌
▲5.0
漲幅
+1.64%
成交量
617張
產業
上市半導體類股
559人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京鼎 (3413)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/17	0	307.00	0	0.00	310.50	0	1,341	0.00%
2024/12/16	1	315.50	0	0.00	305.50	1	1,357	0.07%
2024/12/11	1	310.00	0	0.00	308.00	1	1,439	0.07%
2024/12/04	0	0.00	1	321.50	321.50	-1	1,693	-0.06%
2024/12/03	0.1	321.50	0	321.00	318.50	0	1,714	0.00%
2024/11/29	0	308.00	0	0.00	308.50	0	1,711	0.00%
2024/11/26	0	0.00	2	315.50	315.00	-2	1,781	-0.11%
2024/11/21	0	0.00	0	318.00	315.50	0	1,806	0.00%
2024/11/18	0	305.50	0	0.00	305.50	0	1,806	0.00%
2024/11/14	2	310.00	0	0.00	309.50	2	1,844	0.11%
2024/11/13	0.1	320.12	0	0.00	321.00	0.1	1,839	0.01%
2024/11/11	0.1	333.00	0	0.00	332.00	0.1	1,951	0.01%
2024/11/08	0.1	338.00	0	0.00	335.00	0.1	1,955	0.01%
2024/11/07	1	340.02	0	0.00	339.00	1	1,962	0.05%
2024/11/06	1	357.00	0	0.00	357.50	1	1,903	0.05%
2024/11/05	0	0.00	0	353.50	354.00	0	1,901	0.00%
2024/11/04	0	343.50	0	0.00	348.00	0	1,898	0.00%
2024/10/29	0.1	339.00	0	0.00	341.50	0.1	1,944	0.01%
2024/10/24	0.1	352.00	0	0.00	348.00	0.1	1,935	0.01%
2024/10/23	0	349.50	0	0.00	361.50	0	1,937	0.00%
2024/10/22	0	346.00	1	346.00	347.00	-1	1,913	-0.05%
2024/10/17	2.6	348.63	0	0.00	346.00	2.6	1,970	0.13%
2024/10/15	0	0.00	2.3	371.63	368.50	-2.3	1,896	-0.12%
2024/10/09	0.1	355.50	0	0.00	353.00	0.1	1,917	0.00%
2024/10/08	1	360.00	1	368.00	363.00	0	1,929	0.00%
2024/10/04	0.1	348.96	0	0.00	345.00	0.1	1,967	0.00%
2024/09/30	2.1	357.95	0	0.00	356.50	2.1	2,086	0.10%
2024/09/27	4.1	366.20	3	380.67	365.00	1.1	2,142	0.05%
2024/09/26	7	380.79	9.1	376.51	373.50	-2.1	2,204	-0.10%
2024/09/25	0.1	361.00	0.1	367.00	359.00	0	2,227	0.00%
2024/09/24	0.1	361.00	0	0.00	362.00	0.1	2,232	0.00%
2024/09/18	0.3	357.80	0	0.00	355.50	0.3	2,287	0.01%
2024/09/16	1.2	371.76	0	0.00	366.00	1.2	2,296	0.05%
2024/09/13	2	367.50	1	368.00	368.00	1	2,303	0.04%
2024/09/12	0	0.00	1.1	363.05	366.50	-1.1	2,306	-0.05%
2024/09/10	3.1	352.07	2	364.00	352.00	1.1	2,226	0.05%
2024/09/06	0	0.00	1.4	343.21	345.00	-1.4	2,112	-0.07%
2024/09/05	0.1	317.50	0	0.00	314.00	0.1	2,065	0.00%
2024/09/04	1.1	323.64	0	0.00	318.50	1.1	2,061	0.05%
2024/09/02	0.1	344.00	0	0.00	343.50	0.1	2,046	0.00%
2024/08/30	0	0.00	0.1	356.00	351.00	-0.1	2,041	0.00%
2024/08/29	2	349.25	2.4	352.29	355.00	-0.4	2,026	-0.02%
2024/08/28	0	0.00	1	350.00	351.00	-1	2,013	-0.05%
2024/08/26	1	340.50	1	342.50	335.00	0	1,999	0.00%
2024/08/23	1	342.00	7	342.71	342.00	-6	1,993	-0.30%
2024/08/22	0	0.00	1	335.50	333.50	-1	1,995	-0.05%
2024/08/16	1	342.00	1	340.00	341.00	0	2,033	0.00%
2024/08/15	0	0.00	0.1	340.50	339.50	-0.1	2,000	0.00%
2024/08/13	0	0.00	1.1	322.55	342.00	-1.1	1,948	-0.06%
2024/08/12	1	313.00	0	0.00	311.00	1	1,893	0.05%
2024/08/08	0.1	292.00	0	0.00	289.00	0.1	1,854	0.01%
2024/08/07	0	0.00	0.1	297.50	297.50	-0.1	1,843	0.00%
2024/08/06	0.3	264.67	1	263.00	270.50	-0.7	1,834	-0.04%
2024/08/05	1.2	271.11	0	0.00	271.00	1.2	1,843	0.06%
2024/08/02	0.1	310.00	0	0.00	301.00	0.1	1,842	0.01%
2024/08/01	1.2	322.33	0	0.00	322.00	1.2	1,892	0.06%
2024/07/30	0	0.00	1	306.00	312.00	-1	1,874	-0.05%
2024/07/23	0.3	325.67	0	0.00	325.00	0.3	1,875	0.02%
2024/07/18	4.1	332.20	0	0.00	334.50	4.1	1,829	0.22%
2024/07/17	0.1	362.00	0	0.00	363.00	0.1	1,790	0.01%
2024/07/12	0	0.00	3	361.00	364.00	-3	1,872	-0.16%
2024/07/11	0	0.00	0.1	387.00	377.00	-0.1	1,856	-0.01%
2024/07/08	1.1	393.36	0.3	385.00	396.50	0.8	1,811	0.04%
2024/07/05	3	397.83	4.4	394.30	397.50	-1.4	1,781	-0.08%
2024/07/04	1	381.00	12.3	390.54	387.50	-11.3	1,742	-0.65%
2024/07/03	0	0.00	12.4	362.28	363.50	-12.4	1,690	-0.73%
2024/07/02	3.1	344.48	3	348.50	345.00	0.1	1,633	0.01%
2024/06/26	0.6	317.54	0.2	320.50	313.00	0.4	1,548	0.03%
2024/06/25	1.2	306.92	0.2	301.00	307.50	1	1,536	0.07%
2024/06/20	0	0.00	0.3	320.67	328.00	-0.3	1,576	-0.02%
2024/06/19	0.2	312.00	0	0.00	313.50	0.2	1,568	0.01%
2024/06/14	0.1	311.52	0	0.00	308.00	0.1	1,766	0.01%
2024/06/07	0.1	302.00	0	0.00	306.50	0.1	1,967	0.01%
2024/06/06	0.1	305.50	0	0.00	303.50	0.1	1,973	0.01%
2024/05/31	2	293.50	0	0.00	294.50	2	2,063	0.10%
2024/05/22	0.1	299.50	0	0.00	299.00	0.1	2,238	0.00%
2024/05/20	0.2	308.00	1	307.00	304.50	-0.9	2,271	-0.04%
2024/05/14	0.1	304.00	0	0.00	304.50	0.1	2,320	0.00%
2024/05/09	0.3	312.67	0	0.00	311.50	0.3	2,298	0.01%
2024/05/07	0	0.00	6.1	316.77	319.50	-6.1	2,270	-0.27%
2024/05/02	0.1	294.50	0	0.00	291.00	0.1	2,202	0.00%
2024/04/24	0	0.00	0.3	290.00	292.00	-0.3	2,210	-0.01%
2024/04/22	0.2	282.75	0	0.00	279.00	0.2	2,204	0.01%
2024/04/19	0.1	286.00	0	0.00	288.00	0.1	2,180	0.00%
2024/04/18	0.4	296.29	0	0.00	294.00	0.4	2,134	0.02%
2024/04/17	0	0.00	0.2	310.00	308.50	-0.2	2,098	-0.01%
2024/04/15	0	0.00	0.1	303.00	305.00	-0.1	2,079	0.00%
2024/04/12	0	0.00	0.3	311.76	307.50	-0.3	2,064	-0.02%
2024/04/11	1	293.58	0	0.00	296.00	1	2,027	0.05%
2024/04/10	1.1	300.05	1	299.50	298.50	0.1	2,012	0.00%
2024/04/09	2	297.00	0	0.00	297.00	2	2,000	0.10%
2024/04/02	0	310.00	0	0.00	314.00	0	1,973	0.00%
2024/04/01	1	308.00	1.1	303.00	304.00	-0.1	1,937	-0.01%
2024/03/29	0	0.00	1	298.00	297.00	-1	1,912	-0.05%
2024/03/26	0	0.00	4	315.00	299.50	-4	1,797	-0.22%
2024/03/25	1	301.00	1	299.00	297.50	0	1,728	0.00%
2024/03/21	2.1	300.69	4	296.50	294.00	-1.9	1,676	-0.11%
2024/03/20	0.1	287.00	0.1	293.50	290.00	0	1,628	0.00%
2024/03/19	3	278.83	3	282.33	291.50	0	1,580	0.00%
2024/03/18	0.3	269.00	0.3	274.00	273.50	0	1,484	0.00%
2024/03/15	1	265.00	1.3	268.42	270.00	-0.3	1,435	-0.02%
2024/03/14	0	0.00	3	258.00	263.00	-3	1,324	-0.23%
2024/03/13	1	252.50	0	0.00	246.50	1	1,239	0.08%
2024/03/11	0.1	245.00	0	0.00	244.00	0.1	1,186	0.01%
2024/03/06	0	0.00	1	253.50	255.00	-1	1,078	-0.09%
2024/03/05	1.1	250.64	0	0.00	252.50	1.1	1,055	0.10%
2024/02/29	1.1	239.59	0	0.00	240.00	1.1	946	0.12%
2024/02/19	0.1	230.18	3	232.50	231.00	-2.9	713	-0.41%
2024/02/16	3	233.50	0.1	237.00	233.50	2.9	695	0.42%
2024/01/31	0.1	215.00	0	0.00	216.00	0.1	605	0.01%
2024/01/26	0.1	216.00	0	0.00	213.50	0.1	579	0.02%
2024/01/25	1	217.50	0	0.00	217.50	1	568	0.18%
2024/01/09	0	0.00	0.2	208.75	209.00	-0.2	449	-0.04%
2024/01/05	0	0.00	0.1	207.00	207.00	-0.1	432	-0.02%
2024/01/03	0.1	208.00	0.2	207.75	207.00	-0.1	429	-0.02%
2023/12/25	0	0.00	0.1	199.00	199.00	-0.1	353	-0.03%
2023/12/20	0.1	200.50	0	0.00	200.00	0.1	354	0.03%
2023/12/12	0.5	199.80	0	0.00	198.00	0.5	303	0.16%
2023/12/07	2	195.50	2	194.25	193.00	0	293	0.00%
2023/12/06	0	0.00	1	195.00	195.00	-1	295	-0.34%
2023/12/05	1	197.50	0	0.00	196.00	1	306	0.33%
2023/12/04	0	0.00	1	198.50	198.00	-1	313	-0.32%
2023/11/28	0.1	199.00	0	0.00	199.00	0.1	330	0.03%
2023/11/22	0	0.00	1	197.00	197.00	-1	320	-0.31%
2023/11/09	1	186.50	1	186.00	186.50	0	314	0.00%
2023/11/08	0	0.00	0.2	186.50	187.00	-0.2	327	-0.05%
2023/11/07	1	187.00	0	0.00	186.00	1	333	0.30%
2023/11/06	0	0.00	0.1	187.00	187.50	-0.1	347	-0.03%
2023/11/03	0	0.00	1	185.00	185.00	-1	354	-0.28%
2023/10/23	0	0.00	0	186.50	185.50	0	395	0.00%
2023/10/12	0	0.00	0.1	191.00	191.00	-0.1	395	-0.03%
2023/09/22	0	0.00	1	184.50	185.00	-1	481	-0.21%
2023/08/18	1	178.50	0	0.00	179.00	1	630	0.16%
2023/08/09	0	177.00	0	0.00	176.50	0	589	0.00%
2023/07/31	0	0.00	1	184.50	184.50	-1	577	-0.17%
2023/07/19	0.1	185.00	0	0.00	182.50	0.1	563	0.01%
2023/07/10	0.1	183.50	0	0.00	181.00	0.1	565	0.02%
2023/07/06	0.1	188.50	0	0.00	185.50	0.1	555	0.01%
2023/07/03	1	191.00	0	0.00	191.00	1	532	0.19%
2023/06/29	0	0.00	0.1	203.00	202.50	-0.1	486	-0.02%
2023/06/21	1	205.00	0	0.00	207.50	1	461	0.22%
2023/06/16	1.1	203.45	0	0.00	202.50	1.1	442	0.25%
2023/06/05	0.1	197.00	0	0.00	196.50	0.1	388	0.03%
2023/05/26	0.1	192.00	0	0.00	190.50	0.1	438	0.02%
2023/05/25	0.1	190.50	0	0.00	190.00	0.1	438	0.02%
2023/05/22	0.1	188.00	0	0.00	187.50	0.1	437	0.02%
2023/05/09	0.2	189.50	0	0.00	190.00	0.2	474	0.03%
2023/03/10	0	0.00	1	192.50	194.00	-1	523	-0.19%
2023/03/07	0	0.00	2	202.00	202.50	-2	493	-0.41%
2023/02/15	4	201.50	5	201.10	201.50	-1	510	-0.20%
2023/02/13	2	202.25	0	0.00	204.00	2	552	0.36%
2023/02/07	0	0.00	1	198.50	198.50	-1	552	-0.18%
2023/02/02	0	0.00	1	197.00	197.00	-1	551	-0.18%
2023/01/31	1	191.50	0	0.00	192.50	1	542	0.18%
2023/01/30	2	190.00	0	0.00	190.00	2	542	0.37%
2022/12/20	0	0.00	1	182.50	182.50	-1	656	-0.15%
2022/12/19	0	0.00	1	190.00	190.00	-1	655	-0.15%
2022/11/29	0	0.00	1	188.50	188.50	-1	727	-0.14%
2022/11/21	0	0.00	2	188.50	188.50	-2	717	-0.28%
2022/11/15	2	188.50	0	0.00	189.50	2	702	0.28%
2022/11/14	1	184.50	0	0.00	185.50	1	689	0.15%
2022/10/13	4	168.75	0	0.00	166.00	4	521	0.77%
2022/10/12	1	174.50	0	0.00	174.50	1	512	0.19%
2022/10/11	2	179.50	0	0.00	180.00	2	503	0.40%
2022/09/28	0	0.00	2	185.25	184.00	-2	497	-0.40%
2022/09/21	0	0.00	1	207.00	208.00	-1	489	-0.20%
2022/09/20	1	208.50	0	0.00	208.50	1	490	0.20%
2022/09/19	1	206.50	0	0.00	206.50	1	493	0.20%
2022/09/15	1	219.50	0	0.00	213.50	1	483	0.21%
2022/09/14	2	215.25	0	0.00	216.50	2	469	0.43%
2022/08/31	0	0.00	2	205.00	205.00	-2	414	-0.48%
2022/08/30	2	206.25	0	0.00	207.00	2	410	0.49%
2022/07/14	0	0.00	4	179.25	185.00	-4	450	-0.89%
2022/06/20	1	189.50	0	0.00	190.00	1	648	0.15%
2022/06/17	3	199.00	0	0.00	198.50	3	656	0.46%
2022/06/16	1	203.50	0	0.00	203.50	1	665	0.15%
2022/04/29	0	0.00	1	217.00	215.50	-1	990	-0.10%
2022/04/28	1	211.00	0	0.00	214.00	1	1,036	0.10%
2022/04/25	1	216.50	0	0.00	219.00	1	1,312	0.08%
2022/04/14	0	0.00	1	232.00	230.50	-1	1,712	-0.06%
2022/04/13	1.1	224.32	0	0.00	227.00	1.1	1,719	0.06%
2022/04/12	0	0.00	1	227.50	234.50	-1	1,729	-0.06%
2022/04/07	1	225.00	0	0.00	225.00	1	1,771	0.06%
2022/03/25	0.1	237.00	0	0.00	237.00	0.1	1,952	0.01%
2022/03/22	0.1	229.50	0	0.00	234.50	0.1	1,936	0.01%
2022/03/21	0.1	228.00	0	0.00	230.00	0.1	1,924	0.01%
2022/03/18	0.1	221.50	0	0.00	229.00	0.1	1,925	0.00%
2022/01/21	6	235.83	0	0.00	235.00	6	2,090	0.29%
2022/01/20	5	238.50	0	0.00	245.50	5	2,041	0.24%
2022/01/19	1	245.50	0	0.00	246.50	1	1,993	0.05%
2022/01/18	2	258.50	2	261.50	264.50	0	1,881	0.00%
2022/01/13	0	0.00	11	250.82	245.00	-11	1,564	-0.70%
2022/01/12	0	0.00	1	250.50	255.00	-1	1,496	-0.07%
2022/01/07	1	240.00	0	0.00	240.50	1	1,401	0.07%
2022/01/06	0	0.00	1	250.00	247.00	-1	1,352	-0.07%
2022/01/03	1.2	246.42	0	241.31	241.50	1.2	1,247	0.09%
2021/12/30	0.5	256.37	0	0.00	255.00	0.5	1,194	0.04%
2021/12/29	1	263.00	1	260.00	258.00	0	1,153	0.00%
2021/12/28	0	0.00	1	250.00	252.50	-1	1,091	-0.09%
2021/12/27	0	242.00	0	0.00	248.50	0	1,063	0.00%
2021/12/24	0	0.00	1	242.50	243.00	-1	1,043	-0.10%
2021/12/15	0	0.00	1	231.00	235.00	-1	994	-0.10%
2021/12/08	0	0.00	0.5	242.76	242.00	-0.5	934	-0.05%
2021/12/01	0.5	226.56	0	0.00	229.50	0.5	781	0.06%
2021/11/18	0	0.00	0	219.50	221.00	0	731	0.00%
2021/11/16	1	232.00	1	234.50	226.00	0	720	0.00%
2021/11/15	1	230.00	0	0.00	230.00	1	688	0.15%
2021/11/11	0	0.00	1	224.00	224.00	-1	657	-0.15%
2021/11/10	1	215.00	1	217.00	216.50	0	622	0.00%
2021/11/05	1	209.50	0	0.00	210.00	1	621	0.16%
2021/11/01	1	200.50	0	0.00	201.50	1	578	0.17%
2021/10/27	0	0.00	1	202.00	203.00	-1	571	-0.18%
2021/10/22	0	0.00	1	201.50	201.50	-1	595	-0.17%
2021/10/14	0	193.00	0	0.00	192.50	0	673	0.00%
2021/10/13	0	0.00	1	189.50	189.00	-1	689	-0.14%
2021/10/12	1	190.50	1	191.50	189.50	0	720	0.00%
2021/10/08	1	192.00	1	197.50	192.50	0	752	0.00%
2021/10/04	1	194.50	0	0.00	194.50	1	985	0.10%
2021/10/01	1	202.00	0	0.00	199.50	1	987	0.10%
2021/09/30	1	204.00	0	0.00	205.50	1	995	0.10%
2021/09/22	0	0.00	1	215.00	214.50	-1	1,102	-0.09%
2021/09/17	0	0.00	2	211.25	212.50	-2	1,119	-0.18%
2021/09/15	0	0.00	1	212.00	209.50	-1	1,171	-0.09%
2021/09/10	1	215.50	0	0.00	218.00	1	1,234	0.08%
2021/09/08	2	209.50	0	0.00	208.00	2	1,258	0.16%
2021/09/06	0	0.00	1	216.50	215.50	-1	1,309	-0.08%
2021/08/27	0	0.00	1	213.50	214.00	-1	1,434	-0.07%
2021/08/25	0	0.00	1	215.50	215.00	-1	1,514	-0.07%
2021/08/23	1	217.50	0	0.00	218.00	1	1,578	0.06%
2021/08/12	1	224.00	0	0.00	226.00	1	1,711	0.06%
2021/08/11	3	223.33	1	226.50	221.50	2	1,727	0.12%
2021/08/10	3	224.33	0	0.00	226.00	3	1,752	0.17%
2021/08/05	1	237.00	0	0.00	236.00	1	1,854	0.05%
2021/07/28	0	0.00	4	225.25	233.00	-4	2,026	-0.20%
2021/07/20	0	0.00	1	240.00	239.00	-1	2,113	-0.05%
2021/07/19	1	247.00	0	0.00	246.00	1	2,123	0.05%
2021/07/16	1	247.00	2	252.25	252.00	-1	2,155	-0.05%
2021/07/15	0	0.00	1	266.00	258.00	-1	2,161	-0.05%
2021/07/14	3	263.50	5	257.40	263.50	-2	2,149	-0.09%
2021/07/13	3	258.83	3	259.33	263.50	0	2,148	0.00%
2021/07/12	0	0.00	3	247.00	251.50	-3	2,118	-0.14%
2021/07/08	1	241.00	0	241.00	241.00	1	2,181	0.05%
2021/07/05	1	245.50	0	0.00	245.50	1	2,330	0.04%
2021/07/02	1	240.00	0	0.00	239.50	1	2,386	0.04%
2021/06/29	0	0.00	2	237.75	241.00	-2	2,706	-0.07%
2021/06/28	2	235.00	0	0.00	232.50	2	2,697	0.07%
2021/06/25	0	0.00	1	239.50	237.50	-1	2,701	-0.04%
2021/06/18	0	0.00	1	235.50	236.50	-1	2,831	-0.04%
2021/06/16	1	232.00	0	0.00	230.50	1	2,854	0.04%
2021/06/15	1	234.00	0	0.00	236.00	1	2,857	0.03%
2021/06/10	0	0.00	1	241.00	239.00	-1	2,820	-0.04%
2021/06/04	1	229.00	0	0.00	229.00	1	2,838	0.04%
2021/06/02	2	236.50	0	0.00	228.00	2	2,879	0.07%
2021/05/25	0	0.00	2	228.50	227.50	-2	2,852	-0.07%
2021/05/24	0	0.00	1	221.50	219.50	-1	2,885	-0.03%
2021/05/17	1	196.00	0	0.00	191.00	1	3,016	0.03%
2021/05/13	0	0.00	1	208.00	205.50	-1	3,008	-0.03%
2021/05/12	0	0.00	1	196.50	193.50	-1	2,960	-0.03%
2021/05/11	1	202.50	0	0.00	208.00	1	2,941	0.03%
2021/05/07	2	225.50	0	0.00	225.50	2	2,911	0.07%
2021/05/06	0	0.00	2	215.25	209.00	-2	2,916	-0.07%
2021/05/05	0	214.00	0	0.00	213.00	0	2,917	0.00%
2021/05/04	5	212.20	1	213.00	216.50	4	2,975	0.13%
2021/05/03	1	223.50	0	0.00	225.00	1	2,989	0.03%
2021/04/26	1	244.00	0	0.00	244.00	1	3,314	0.03%
2021/04/22	1	242.50	0	0.00	242.00	1	3,476	0.03%
2021/04/16	1	249.50	2	260.00	246.00	-1	3,505	-0.03%
2021/04/15	2	263.25	0	0.00	264.50	2	3,444	0.06%
2021/04/14	1	247.00	1	256.00	257.00	0	3,437	0.00%
2021/04/13	1	269.50	4	273.63	263.50	-3	3,400	-0.09%
2021/04/09	3	271.67	0	0.00	272.00	3	3,353	0.09%
2021/04/08	2	277.00	2	280.00	280.50	0	3,287	0.00%
2021/04/07	5	259.00	7	268.64	273.00	-2	3,197	-0.06%
2021/03/29	2	247.50	4	246.50	244.50	-2	2,779	-0.07%
2021/03/25	2	241.00	0	0.00	235.50	2	2,708	0.07%
2021/03/18	0	0.00	1	226.00	227.00	-1	2,604	-0.04%
2021/03/17	1	223.50	1	228.50	223.50	0	2,626	0.00%
2021/03/16	1	222.50	0	0.00	222.50	1	2,625	0.04%
2021/03/12	1	224.50	0	0.00	225.00	1	2,713	0.04%
2021/03/08	1	227.00	0	0.00	223.50	1	2,941	0.03%
2021/01/28	4	222.13	0	0.00	222.00	4	3,018	0.13%
2021/01/26	3	234.67	0	0.00	232.00	3	2,978	0.10%
2021/01/25	0	0.00	1	244.50	251.00	-1	2,902	-0.03%
2021/01/22	1	251.00	3	245.67	252.00	-2	2,836	-0.07%
2021/01/21	3	237.67	4	244.00	248.50	-1	2,676	-0.04%
2021/01/20	0	0.00	1	230.50	226.00	-1	2,539	-0.04%
2021/01/19	2	223.00	0	0.00	223.00	2	2,438	0.08%
2021/01/18	0	0.00	1	226.00	225.50	-1	2,414	-0.04%
2021/01/15	32	252.58	31	247.71	230.00	1	2,378	0.04%
2021/01/14	2	228.25	0	0.00	231.50	2	2,207	0.09%
2021/01/13	2	230.75	2	229.00	229.00	0	2,165	0.00%
2021/01/12	3	225.50	1	227.48	224.00	2	2,136	0.09%
2021/01/11	2	226.75	2	228.00	226.50	0	2,098	0.00%
2021/01/08	0	0.00	1	224.50	221.50	-1	2,043	-0.05%
2021/01/05	0	0.00	1	215.00	218.50	-1	1,947	-0.05%
2020/12/31	1	208.51	1	208.00	210.00	0	1,895	0.00%
2020/12/28	6	206.08	0	0.00	207.00	6	1,915	0.31%
2020/12/17	0	0.00	5	220.00	217.00	-5	1,957	-0.26%
2020/12/15	0	0.00	1	223.00	214.00	-1	1,946	-0.05%
2020/12/11	2	219.50	0	0.00	220.50	2	1,927	0.10%
2020/12/10	1	227.00	0	0.00	227.00	1	1,896	0.05%
2020/12/09	2	227.75	2	228.00	230.50	0	1,870	0.00%
2020/12/08	2	229.00	4	225.50	227.50	-2	1,832	-0.11%
2020/12/07	0	0.00	10	227.50	222.50	-10	1,785	-0.56%
2020/12/04	10	220.75	1	218.50	221.00	9	1,721	0.52%
2020/12/03	1	216.00	0	0.00	215.50	1	1,631	0.06%
2020/12/02	0	0.00	2	209.50	206.50	-2	1,536	-0.13%
2020/12/01	0	0.00	1	207.00	205.50	-1	1,508	-0.07%
2020/11/30	1	204.00	0	0.00	204.50	1	1,525	0.07%
2020/11/27	0	0.00	1	210.50	210.50	-1	1,511	-0.07%
2020/11/25	2	207.50	0	0.00	204.00	2	1,490	0.13%
2020/11/24	0	0.00	3	210.67	209.50	-3	1,471	-0.20%
2020/11/23	1	203.00	0	0.00	204.00	1	1,416	0.07%
2020/11/20	3	207.00	2	207.50	207.00	1	1,431	0.07%
2020/11/19	1	202.50	1	202.00	202.00	0	1,377	0.00%
2020/11/18	2	202.50	10	203.50	202.50	-8	1,371	-0.58%
2020/11/17	2	205.50	11	203.22	200.50	-9	1,373	-0.66%
2020/11/16	11	196.91	0	0.00	204.00	11	1,391	0.79%
2020/11/13	0	0.00	2	194.25	195.00	-2	1,329	-0.15%
2020/10/29	1	176.00	0	0.00	176.00	1	1,739	0.06%
2020/10/27	0	0.00	1	179.50	180.00	-1	1,805	-0.06%
2020/09/29	0	0.00	2	179.50	176.00	-2	3,088	-0.06%
2020/09/25	2	173.25	0	0.00	174.50	2	3,193	0.06%
2020/09/24	0	183.00	0	0.00	183.50	0	3,243	0.00%
2020/09/21	1	188.50	0	0.00	187.00	1	3,569	0.03%
2020/09/18	0	0.00	3	190.00	190.00	-3	3,585	-0.08%
2020/09/17	0	0.00	2	191.00	191.50	-2	3,651	-0.05%
2020/09/15	5	188.70	0	0.00	188.00	5	3,795	0.13%
2020/09/03	1	196.50	1	195.00	194.00	0	3,903	0.00%
2020/09/02	4	191.50	4	189.50	189.00	0	3,889	0.00%
2020/08/28	2	193.50	0	0.00	192.00	2	3,959	0.05%
2020/08/26	10	198.70	0	0.00	198.00	10	4,003	0.25%
2020/08/25	0	194.00	0	0.00	192.50	0	3,971	0.00%
2020/08/21	1	185.50	0	0.00	184.50	1	3,957	0.03%
2020/08/20	0	0.00	6	180.00	182.50	-6	3,937	-0.15%
2020/08/18	15	205.50	30	204.17	204.50	-15	3,885	-0.39%
2020/08/17	0	0.00	15	208.17	207.50	-15	3,883	-0.39%
2020/08/14	10	201.00	0	0.00	204.50	10	3,885	0.26%
2020/08/13	20	202.05	0	0.00	197.00	20	3,859	0.52%
2020/08/12	5	198.00	0	0.00	200.50	5	3,805	0.13%
2020/08/11	0	0.00	2	204.50	205.50	-2	3,780	-0.05%
2020/08/10	7	211.64	15	212.30	212.00	-8	3,868	-0.21%
2020/08/06	10	219.00	11	222.50	223.00	-1	3,942	-0.03%
2020/08/05	1	218.50	1	215.00	217.00	0	3,865	0.00%
2020/08/04	1	216.50	0	0.00	217.00	1	3,847	0.03%
2020/08/03	1	207.50	1	209.50	208.50	0	3,839	0.00%
2020/07/27	11	211.05	0	0.00	209.00	11	3,798	0.29%
2020/07/24	1	205.50	16	207.81	207.00	-15	3,735	-0.40%
2020/07/23	2	208.50	3	211.00	211.50	-1	3,698	-0.03%
2020/07/22	1	200.50	1	204.00	202.00	0	3,636	0.00%
2020/07/21	0	0.00	1	201.50	201.50	-1	3,689	-0.03%
2020/07/20	2	195.50	1	194.50	195.00	1	3,660	0.03%
2020/07/17	11	199.32	2	201.75	198.00	9	3,663	0.25%
2020/07/16	2	201.25	0	0.00	200.00	2	3,625	0.06%
2020/07/15	17	207.47	0	0.00	204.00	17	3,592	0.47%
2020/07/14	0	0.00	1	206.50	206.50	-1	3,671	-0.03%
2020/07/09	61	227.99	76	223.39	228.00	-15	3,519	-0.43%
2020/07/08	0	0.00	5	206.50	207.50	-5	3,364	-0.15%
2020/07/07	1	199.00	3	197.67	198.00	-2	3,350	-0.06%
2020/07/03	21	196.55	0	0.00	194.00	21	3,374	0.62%
2020/07/02	12	189.04	12	192.79	193.00	0	3,353	0.00%
2020/07/01	2	187.50	3	189.50	184.50	-1	3,263	-0.03%
2020/06/24	0	0.00	1	177.00	177.50	-1	3,050	-0.03%
2020/06/23	4	177.75	5	180.40	173.00	-1	3,021	-0.03%
2020/06/22	0	0.00	1	177.00	178.00	-1	2,958	-0.03%
2020/06/18	1	176.00	0	0.00	175.50	1	2,991	0.03%
2020/06/16	1	169.50	1	169.50	171.00	0	2,966	0.00%
2020/06/09	0	0.00	1	176.00	176.50	-1	3,017	-0.03%
2020/06/08	0	0.00	2	174.50	175.00	-2	3,024	-0.07%
2020/06/04	2	172.50	0	0.00	172.50	2	2,993	0.07%
2020/06/02	0	171.00	1	171.00	171.50	-1	2,947	-0.03%
2020/06/01	1	166.00	0	0.00	166.00	1	2,896	0.03%
2020/05/29	1	165.00	2	165.00	164.00	-1	2,880	-0.03%
2020/05/26	2	172.00	1	170.00	168.50	1	2,862	0.03%
2020/05/25	1	166.50	0	0.00	167.00	1	2,845	0.04%
2020/05/14	1	173.50	1	169.50	167.00	0	2,711	0.00%
2020/05/08	4	176.75	3	174.17	173.50	1	2,647	0.04%
2020/05/06	4	170.88	4	170.37	166.50	0	2,572	0.00%
2020/05/05	1	168.00	1	168.00	168.00	0	2,557	0.00%
2020/04/30	1	169.00	2	165.00	165.00	-1	2,497	-0.04%
2020/04/27	2	154.25	2	153.25	153.00	0	2,406	0.00%
2020/04/24	0	0.00	1	145.00	147.00	-1	2,341	-0.04%
2020/04/20	1	140.00	0	0.00	141.50	1	2,427	0.04%
2020/04/17	72	152.10	70	151.14	142.00	2	2,523	0.08%
2020/04/08	2	133.50	18	133.83	138.00	-16	2,202	-0.73%
2020/04/07	16	129.66	1	124.00	131.00	15	2,130	0.70%
2020/03/30	0	0.00	1	109.50	115.00	-1	2,209	-0.05%
2020/03/27	1	116.50	2	122.25	114.50	-1	2,208	-0.05%
2020/03/26	3	116.00	0	0.00	118.00	3	2,195	0.14%
2020/03/25	0	112.00	0	0.00	112.00	0	2,161	0.00%
2020/03/13	1	120.00	0	0.00	120.00	1	2,705	0.04%
2020/03/10	1	147.00	0	0.00	150.50	1	2,696	0.04%
2020/02/27	4	167.38	0	0.00	167.00	4	2,776	0.14%
2020/02/26	1	172.50	1	173.00	173.00	0	2,779	0.00%
2020/02/25	3	176.00	0	0.00	177.50	3	2,777	0.11%
2020/02/24	1	182.50	0	0.00	181.00	1	2,782	0.04%
2020/02/20	1	195.00	1	192.50	190.00	0	2,838	0.00%
2020/02/19	1	187.50	2	187.50	186.00	-1	2,896	-0.03%
2020/02/14	3	191.83	4	191.75	188.50	-1	2,893	-0.03%
2020/02/12	2	184.50	2	185.50	186.00	0	2,820	0.00%
2020/02/04	1	173.00	0	0.00	174.00	1	2,869	0.03%
2020/01/31	3	174.67	0	0.00	175.00	3	2,918	0.10%
2020/01/17	1	203.00	5	205.30	197.00	-4	3,008	-0.13%
2020/01/16	1	199.50	0	0.00	200.50	1	2,917	0.03%
2020/01/15	1	201.00	3	196.83	195.50	-2	2,911	-0.07%
2020/01/14	6	200.33	3	199.33	197.50	3	2,932	0.10%
2020/01/13	10	198.30	10	199.15	197.50	0	2,860	0.00%
2020/01/10	1	183.00	1	184.00	184.00	0	2,870	0.00%
2020/01/09	1	185.00	1	185.00	185.00	0	2,927	0.00%
2020/01/07	1	181.00	1	177.00	176.50	0	2,866	0.00%
2020/01/06	1	180.00	1	178.00	181.00	0	2,851	0.00%
2020/01/02	1	180.00	0	0.00	184.50	1	2,778	0.04%
2019/12/30	0	0.00	2	181.00	179.00	-2	2,718	-0.07%
2019/12/27	3	183.17	2	184.50	184.00	1	2,679	0.04%
2019/12/26	1	177.50	0	0.00	177.50	1	2,615	0.04%
2019/12/25	1	182.50	0	0.00	184.00	1	2,563	0.04%
2019/12/24	2	184.50	0	0.00	182.00	2	2,520	0.08%
2019/12/19	0	0.00	3	192.00	191.50	-3	2,431	-0.12%
2019/12/17	3	198.67	2	196.75	203.00	1	2,330	0.04%
2019/12/16	1	202.00	0	0.00	198.50	1	2,283	0.04%
2019/12/13	6	206.67	21	209.67	200.00	-15	2,206	-0.68%
2019/12/12	15	207.50	17	194.68	207.50	-2	1,988	-0.10%
2019/12/11	46	188.47	34	187.84	189.00	12	1,811	0.66%
2019/11/28	1	169.00	1	171.50	168.00	0	1,441	0.00%
2019/11/27	1	175.00	1	173.50	171.00	0	1,408	0.00%
2019/11/26	0	0.00	1	169.50	167.50	-1	1,355	-0.07%
2019/11/25	3	167.17	2	168.75	164.50	1	1,315	0.08%
2019/11/22	1	165.00	0	0.00	165.00	1	1,294	0.08%
2019/11/19	4	175.25	3	173.83	174.00	1	1,225	0.08%
2019/11/18	20	179.25	20	178.45	175.50	0	1,159	0.00%
2019/11/15	0	0.00	1	163.00	164.00	-1	1,052	-0.10%
2019/11/13	1	159.00	0	0.00	159.00	1	997	0.10%
2019/11/06	2	165.00	2	166.50	165.00	0	931	0.00%
2019/11/01	0	0.00	1	164.00	164.00	-1	822	-0.12%
2019/10/31	1	161.00	0	0.00	159.00	1	796	0.13%
2019/10/29	2	156.00	2	161.50	163.00	0	709	0.00%
2019/10/28	2	151.00	2	154.25	154.50	0	624	0.00%
2019/10/25	1	147.50	3	148.00	147.00	-2	588	-0.34%
2019/10/23	1	143.00	1	143.00	144.00	0	549	0.00%
2019/10/18	2	137.50	3	141.33	142.50	-1	460	-0.22%
2019/10/17	6	132.50	9	131.39	133.00	-3	334	-0.90%
2019/09/19	0	0.00	1	120.50	121.00	-1	288	-0.35%
2019/09/12	1	119.00	1	120.50	119.00	0	314	0.00%
2019/09/06	1	116.00	0	0.00	115.50	1	311	0.32%
2019/08/28	0	0.00	1	114.50	114.50	-1	376	-0.27%
2019/08/20	0	0.00	1	113.00	113.00	-1	429	-0.23%
2019/08/13	1	110.00	0	0.00	109.00	1	431	0.23%
2019/08/05	1	115.50	1	111.50	111.50	0	476	0.00%
2019/07/29	2	121.00	0	0.00	120.00	2	524	0.38%
2019/07/24	0	0.00	1	123.50	123.00	-1	519	-0.19%
2019/07/23	1	125.00	0	0.00	123.50	1	522	0.19%
2019/07/22	1	123.50	0	0.00	122.50	1	523	0.19%
2019/07/19	0	0.00	2	130.50	130.50	-2	514	-0.39%
2019/07/18	1	128.50	0	0.00	127.50	1	505	0.20%
2019/07/09	1	125.00	0	0.00	125.00	1	613	0.16%
2019/07/05	0	0.00	1	128.50	128.00	-1	633	-0.16%
2019/06/18	0	0.00	1	116.00	116.00	-1	748	-0.13%
2019/06/13	1	119.00	0	0.00	118.00	1	779	0.13%
2019/05/13	1	118.00	0	0.00	115.00	1	944	0.11%
2019/05/10	1	129.00	0	0.00	124.50	1	936	0.11%
2019/05/09	1	133.00	0	0.00	132.50	1	936	0.11%
2019/05/06	1	137.50	0	0.00	137.50	1	1,080	0.09%
2019/04/22	0	0.00	1	150.50	149.50	-1	1,057	-0.09%
2019/04/19	0	0.00	0.2	147.50	147.50	-0.2	1,052	-0.02%
2019/04/17	0	0.00	2	149.00	147.50	-2	998	-0.20%
2019/04/11	2	143.25	0	0.00	141.00	2	993	0.20%
2019/04/02	6	149.17	5	149.20	147.50	1	957	0.10%
2019/04/01	1	146.00	3	144.17	143.50	-2	912	-0.22%
2019/03/25	1	138.00	0	0.00	138.00	1	885	0.11%
2019/03/21	0	0.00	1	141.00	141.00	-1	872	-0.11%
2019/03/20	0	0.00	0.1	138.50	138.50	-0.1	863	-0.01%
2019/03/07	3	138.83	1	134.00	137.00	2	905	0.22%
2019/03/06	1	143.00	0	0.00	143.00	1	897	0.11%
2019/03/04	0	0.00	1	145.50	146.00	-1	948	-0.11%
2019/02/27	1	141.50	0	0.00	141.50	1	945	0.11%
2019/02/25	1	147.50	3	146.83	147.00	-2	1,019	-0.20%
2019/02/22	0	0.00	2	143.00	141.00	-2	998	-0.20%
2019/02/20	0	0.00	1	142.50	141.00	-1	993	-0.10%
2019/02/18	0	0.00	1	138.50	138.50	-1	1,004	-0.10%
2019/02/15	2	138.00	0	0.00	138.00	2	1,015	0.20%
2019/02/14	3	140.00	0	0.00	139.00	3	1,034	0.29%
2019/02/13	1	140.50	0	0.00	140.50	1	1,073	0.09%
2019/02/12	0	0.00	1	144.50	143.00	-1	1,066	-0.09%
2019/01/30	1	139.50	0	0.00	138.00	1	1,050	0.10%
2019/01/29	0	0.00	10	144.00	141.00	-10	1,037	-0.96%
2019/01/28	40	144.94	33	144.45	145.00	7	998	0.70%
2019/01/11	1	126.00	0	0.00	125.50	1	1,024	0.10%
2019/01/09	0	0.00	1	135.00	131.00	-1	1,023	-0.10%
2018/12/18	1	128.00	0	0.00	128.00	1	1,132	0.09%
2018/12/05	2	136.00	0	0.00	136.00	2	1,210	0.17%
2018/12/04	0	0.00	0	141.50	141.50	0	1,227	0.00%
2018/11/29	2	140.00	2	137.00	137.00	0	1,225	0.00%
2018/11/28	0	0.00	1	139.50	138.00	-1	1,224	-0.08%
2018/11/23	1	133.50	1	134.00	130.00	0	1,160	0.00%
2018/11/22	2	132.75	1	134.00	132.00	1	1,130	0.09%
2018/11/21	0	0.00	3	122.00	125.00	-3	1,061	-0.28%
2018/11/16	0	0.00	1	120.00	118.00	-1	1,039	-0.10%
2018/11/14	2	118.50	0	0.00	118.50	2	1,036	0.19%
2018/11/13	1	119.00	0	0.00	123.00	1	1,077	0.09%
2018/11/12	5	123.00	6	122.00	122.00	-1	1,063	-0.09%
2018/11/09	1	112.00	0	0.00	112.50	1	1,029	0.10%
2018/11/08	0	110.50	0	0.00	110.00	0	1,047	0.00%
2018/11/07	0	0.00	6	113.50	114.00	-6	1,054	-0.57%
2018/11/06	5	110.00	0	0.00	108.50	5	1,077	0.46%
2018/11/05	1	114.50	0	0.00	113.00	1	1,073	0.09%
2018/11/01	0	0.00	11	109.32	114.00	-11	1,064	-1.03%
2018/10/31	11	106.95	0	0.00	107.50	11	1,036	1.06%
2018/10/16	1	114.00	0	0.00	114.00	1	1,058	0.09%
2018/10/15	5	112.00	0	0.00	112.50	5	1,062	0.47%
2018/10/05	2	130.00	0	0.00	127.00	2	1,072	0.19%
2018/09/25	0	0.00	1	135.50	138.00	-1	1,112	-0.09%
2018/09/10	1	139.00	1	141.00	138.50	0	1,111	0.00%
2018/09/07	4	152.00	0	0.00	152.00	4	1,084	0.37%
2018/09/06	3	159.83	0	0.00	158.50	3	1,073	0.28%
2018/09/04	1	151.50	1	152.50	154.50	0	1,066	0.00%
2018/08/20	2	156.25	2	159.25	150.50	0	1,284	0.00%
2018/08/16	1	163.50	0	0.00	164.00	1	1,269	0.08%
2018/08/13	10	175.00	25	164.10	166.00	-15	1,293	-1.16%
2018/08/03	0	0.00	5	177.50	178.50	-5	1,401	-0.36%
2018/08/01	20	179.75	0	0.00	179.00	20	1,421	1.41%
2018/07/11	25	179.60	25	179.60	179.00	0	1,497	0.00%
2018/07/10	0	0.00	3	181.50	181.50	-3	1,507	-0.20%
2018/07/05	1	174.00	0	0.00	174.00	1	1,481	0.07%
2018/06/28	0	0.00	2	195.00	194.50	-2	1,463	-0.14%
2018/06/27	0	181.00	0	0.00	180.00	0	1,442	0.00%
2018/06/21	0	0.00	2	193.75	193.00	-2	1,463	-0.14%
2018/06/20	3	189.67	0	0.00	192.00	3	1,496	0.20%
2018/06/19	0	0.00	1	198.50	193.50	-1	1,502	-0.07%
2018/06/12	3	206.50	0	0.00	205.50	3	1,536	0.20%
2018/06/04	0	0.00	1	212.00	210.00	-1	1,600	-0.06%
2018/05/31	1	209.00	0	0.00	211.00	1	1,618	0.06%
2018/05/30	0	0.00	1	212.00	211.00	-1	1,615	-0.06%
2018/05/29	1	219.00	1	215.00	219.00	0	1,591	0.00%
2018/05/28	1	210.00	4	207.13	212.50	-3	1,542	-0.19%
2018/05/24	2	207.00	0	0.00	206.00	2	1,541	0.13%
2018/05/21	3	202.17	0	0.00	204.00	3	1,585	0.19%
2018/05/17	1	205.00	1	201.50	201.50	0	1,667	0.00%
2018/05/15	0	0.00	0	207.00	206.00	0	1,714	0.00%
2018/05/14	0	0.00	1	215.00	214.50	-1	1,753	-0.06%
2018/05/07	1	196.50	0	0.00	198.50	1	1,793	0.06%
2018/05/03	1	190.50	1	191.00	189.00	0	1,846	0.00%
2018/04/30	0	195.00	0	0.00	194.50	0	1,964	0.00%
2018/04/23	1	202.00	0	0.00	200.50	1	2,406	0.04%
2018/04/17	1	214.00	1	217.50	214.00	0	2,543	0.00%
2018/03/23	1	226.00	1	227.50	227.00	0	2,979	0.00%
2018/03/15	1	253.50	1	254.50	253.50	0	2,978	0.00%
2018/03/13	1	251.00	1	249.00	249.00	0	3,069	0.00%
2018/03/12	2	248.75	2	249.50	244.50	0	3,111	0.00%
2018/03/09	0	0.00	1	243.50	248.00	-1	3,085	-0.03%
2018/03/06	1	233.50	1	234.00	233.50	0	3,083	0.00%
2018/03/01	0	0.00	37	233.78	240.00	-37	3,140	-1.18%
2018/02/27	1	246.00	2	245.50	238.00	-1	3,152	-0.03%
2018/02/23	15	241.07	1	244.50	232.00	14	3,147	0.44%
2018/02/22	15	236.33	15	239.00	236.00	0	3,185	0.00%
2018/02/21	11	235.95	12	235.83	240.00	-1	3,208	-0.03%
2018/02/12	10	215.00	0	0.00	220.00	10	3,204	0.31%
2018/02/09	26	200.79	21	205.50	205.50	5	3,266	0.15%
2018/02/07	1	230.00	0	0.00	229.00	1	3,440	0.03%
2018/02/06	10	232.75	1	221.50	221.50	9	3,433	0.26%
2018/01/30	1	261.00	0	0.00	258.00	1	3,335	0.03%
2018/01/29	0	0.00	1	274.50	269.00	-1	3,294	-0.03%
2018/01/26	1	269.00	0	0.00	268.00	1	3,271	0.03%
2018/01/24	2	274.00	0	0.00	280.00	2	3,199	0.06%
2018/01/23	0	0.00	6	277.25	279.50	-6	3,148	-0.19%
2018/01/22	15	264.17	10	261.00	273.50	5	2,995	0.17%
2018/01/19	0	0.00	15	247.17	249.00	-15	2,870	-0.52%
2018/01/18	10	246.00	10	248.75	243.00	0	2,824	0.00%
2018/01/17	2	236.50	4	238.00	239.00	-2	2,715	-0.07%
2018/01/16	1	236.50	1	233.50	234.50	0	2,692	0.00%
2018/01/15	3	230.33	3	232.50	230.50	0	2,631	0.00%
2018/01/12	5	228.60	3	229.33	231.00	2	2,612	0.08%
2018/01/11	25	226.18	9	225.39	224.50	16	2,565	0.62%
2018/01/09	1	230.00	1	226.50	233.00	0	2,555	0.00%
2018/01/04	0	0.00	16	230.00	230.00	-16	2,498	-0.64%
2018/01/03	0	0.00	5	222.19	219.50	-5	2,423	-0.21%