晶華 (2707)-富邦-建國券商分點個股進出

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

晶華

(2707)

可現股當沖

股價
238.0
漲跌
▲0.5
漲幅
+0.21%
成交量
473張
產業
上市觀光類股
318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

晶華 (2707)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	2	237.75	1	239.00	238.00	1	359	0.28%
2024/05/02	0	236.46	2	235.00	237.50	-2	354	-0.56%
2024/04/30	2	233.00	0.1	237.00	235.50	1.9	348	0.54%
2024/04/29	3	235.67	8.4	236.19	236.50	-5.4	337	-1.61%
2024/04/26	0	0.00	2	224.25	224.00	-2	301	-0.66%
2024/04/25	0	0.00	0	223.00	221.50	0	300	-0.01%
2024/04/23	0	0.00	0	218.00	218.50	0	306	0.00%
2024/04/22	0	215.00	1	217.00	215.00	-1	326	-0.31%
2024/04/19	2	214.51	0	0.00	215.50	2	336	0.60%
2024/04/17	4	219.13	0	218.00	219.00	4	342	1.16%
2024/04/16	1	216.97	0	0.00	216.00	1	346	0.30%
2024/04/15	0	0.00	3	221.00	221.00	-3	346	-0.87%
2024/04/12	1	221.00	1	221.00	220.00	0	358	0.01%
2024/04/11	2.4	223.75	1	225.00	222.50	1.4	356	0.39%
2024/04/10	1	221.50	0.1	222.00	221.00	0.9	355	0.25%
2024/04/09	3	218.00	3	220.83	219.50	0	362	0.00%
2024/04/08	7.1	217.08	0	0.00	218.00	7.1	365	1.96%
2024/04/03	7.1	223.85	2	223.50	223.50	5.1	369	1.39%
2024/04/02	5.1	227.95	0	0.00	226.50	5.1	371	1.38%
2024/04/01	1.8	225.91	0	0.00	227.00	1.8	377	0.47%
2024/03/29	2.1	224.50	0	0.00	224.50	2.1	377	0.54%
2024/03/28	0.1	226.92	0	0.00	226.50	0.1	377	0.02%
2024/03/27	0	0.00	1	227.00	227.50	-1	377	-0.27%
2024/03/26	3	224.01	0	0.00	224.00	3	377	0.81%
2024/03/25	2	228.00	1	227.99	228.00	1	377	0.26%
2024/03/22	0	0.00	0.1	227.50	228.00	-0.1	381	-0.03%
2024/03/21	0	225.50	0	227.00	227.00	0	381	0.01%
2024/03/19	0	0.00	2.3	226.20	227.50	-2.3	383	-0.60%
2024/03/18	1	224.49	3	224.00	225.00	-2	376	-0.52%
2024/03/15	0.1	224.00	3	224.33	222.50	-2.9	371	-0.79%
2024/03/14	0	221.84	0.3	222.95	224.50	-0.3	363	-0.09%
2024/03/13	7	218.00	0	0.00	219.00	7	347	2.02%
2024/03/12	2.1	218.96	2	218.00	219.00	0	342	0.01%
2024/03/11	2	208.00	1	209.00	209.00	1	323	0.31%
2024/03/08	2	206.50	0	0.00	206.50	2	324	0.62%
2024/03/07	6	206.67	10	206.10	206.00	-4	324	-1.23%
2024/03/06	1	207.50	0.1	207.50	207.00	0.9	326	0.27%
2024/03/05	0	0.00	0.1	207.50	206.50	-0.1	331	-0.02%
2024/03/04	5	207.50	3.1	207.01	206.00	1.9	335	0.57%
2024/03/01	0	0.00	2	208.00	208.00	-2	351	-0.57%
2024/02/27	1	205.00	4	205.38	205.00	-3	386	-0.78%
2024/02/23	0	0.00	1	207.00	205.50	-1	411	-0.24%
2024/02/22	1.1	206.04	0	0.00	206.00	1.1	417	0.26%
2024/02/16	0	210.00	2	210.00	209.50	-2	564	-0.35%
2024/02/15	26	203.81	25	207.36	207.50	1	565	0.18%
2024/02/05	0	215.00	0	0.00	216.00	0	557	0.00%
2024/02/02	2	215.00	0	0.00	215.00	2	561	0.36%
2024/01/31	0.1	213.00	0	0.00	213.00	0.1	564	0.02%
2024/01/30	2	213.00	4	213.38	212.50	-2	580	-0.34%
2024/01/25	2.2	211.14	2	211.00	210.50	0.2	603	0.03%
2024/01/24	1	212.50	1	212.00	212.00	0	616	0.00%
2024/01/23	1.1	210.45	0	0.00	210.00	1.1	620	0.17%
2024/01/22	9.1	208.51	10	208.00	208.00	-0.9	623	-0.14%
2024/01/19	1	208.50	1	208.50	208.00	0	624	0.00%
2024/01/18	5	208.30	2	207.75	208.50	3	628	0.48%
2024/01/17	3.1	205.51	3.1	205.02	205.00	0	628	-0.01%
2024/01/16	1.2	210.74	3	209.00	209.00	-1.8	617	-0.30%
2024/01/15	4	218.75	3	219.50	218.50	1	604	0.17%
2024/01/12	0.1	222.00	2	223.24	223.00	-1.9	604	-0.32%
2024/01/11	1	220.51	1	221.47	222.00	0	619	0.00%
2024/01/10	4.2	221.57	5.1	221.89	220.50	-0.9	627	-0.14%
2024/01/09	2	224.50	1	223.00	223.50	1	626	0.16%
2024/01/08	0	222.50	3	223.99	224.50	-3	627	-0.48%
2024/01/04	9	219.28	10	217.20	217.00	-1	631	-0.16%
2024/01/03	5.1	222.41	2	220.52	220.50	3	640	0.47%
2024/01/02	2	221.00	3	221.17	222.50	-1	635	-0.16%
2023/12/29	2.1	222.06	2	221.04	221.50	0	635	0.00%
2023/12/28	1	218.50	1	221.49	218.50	0	626	0.00%
2023/12/27	0	0.00	0	220.50	221.50	0	624	0.00%
2023/12/25	0	0.00	2	216.00	217.00	-2	620	-0.32%
2023/12/22	4	216.50	0	0.00	216.50	4	619	0.65%
2023/12/21	0.1	217.53	0	0.00	216.50	0.1	619	0.01%
2023/12/20	0	218.50	0	218.50	218.50	0	617	0.00%
2023/12/19	2.1	214.12	2	216.50	214.50	0.1	617	0.01%
2023/12/18	1	217.01	0	0.00	217.00	1	618	0.16%
2023/12/15	3.1	217.86	1	217.50	217.50	2.1	619	0.33%
2023/12/14	1	220.00	0.1	220.00	219.00	0.9	620	0.15%
2023/12/13	0	0.00	0	220.50	220.00	0	616	0.00%
2023/12/12	1.2	219.15	0	0.00	219.00	1.2	614	0.19%
2023/12/11	0	220.50	0	0.00	221.00	0	616	0.00%
2023/12/08	1.2	220.23	0	0.00	219.50	1.2	619	0.19%
2023/12/07	1.2	221.58	0	0.00	222.50	1.2	620	0.19%
2023/12/06	3.1	221.67	2	221.00	221.50	1.1	620	0.17%
2023/12/05	2.1	221.01	2.1	221.98	221.00	0	623	0.01%
2023/12/04	2	221.99	3	220.17	222.00	-1	626	-0.15%
2023/12/01	0.1	221.04	0	0.00	219.00	0.1	626	0.01%
2023/11/30	2.1	219.05	2.1	218.06	219.50	0	627	0.00%
2023/11/29	0	0.00	0.2	220.00	219.00	-0.2	628	-0.02%
2023/11/28	0.1	217.81	0.2	217.75	216.50	-0.1	626	-0.01%
2023/11/27	1.1	221.04	8.1	220.09	216.50	-7	611	-1.15%
2023/11/24	0.1	224.01	0	0.00	221.00	0.1	596	0.01%
2023/11/22	10.1	235.00	12.1	231.84	231.50	-2	569	-0.35%
2023/11/21	0.4	230.53	0.1	231.50	231.00	0.2	581	0.04%
2023/11/20	5.2	232.16	1	232.00	230.00	4.2	578	0.73%
2023/11/17	6.3	241.97	14.6	241.67	245.00	-8.4	553	-1.51%
2023/11/16	28.1	229.77	11.1	230.02	231.50	17	498	3.41%
2023/11/15	1	220.00	0	0.00	220.00	1	464	0.22%
2023/11/14	0	0.00	0.1	216.00	215.00	-0.1	462	-0.02%
2023/11/13	1	215.00	0	0.00	215.50	1	478	0.21%
2023/11/10	1	216.50	0.1	216.50	215.00	0.9	497	0.18%
2023/11/09	2.5	217.10	0	0.00	215.00	2.5	511	0.49%
2023/11/08	2	214.00	0.1	213.50	216.50	1.9	524	0.36%
2023/11/07	1	214.50	1.1	218.73	213.50	-0.1	525	-0.02%
2023/11/06	1	215.00	3.1	215.82	215.00	-2.1	516	-0.41%
2023/11/03	2	210.00	0	0.00	209.50	2	510	0.39%
2023/11/02	1	209.50	3	211.67	209.50	-2	508	-0.39%
2023/11/01	1	205.50	0	207.53	210.00	1	503	0.20%
2023/10/31	2	202.51	0	203.54	202.00	2	493	0.40%
2023/10/30	0	0.00	0	201.00	199.50	0	493	0.00%
2023/10/26	0	200.00	0	0.00	198.50	0	500	0.00%
2023/10/25	1	199.50	0	0.00	199.50	1	505	0.20%
2023/10/23	1	195.50	1	194.51	194.50	0	520	0.00%
2023/10/20	3	190.00	4	190.75	190.00	-1	527	-0.19%
2023/10/19	5.3	196.27	4	193.50	193.00	1.3	519	0.25%
2023/10/18	0	0.00	1	200.00	202.50	-1	509	-0.20%
2023/10/17	0	0.00	1	203.00	203.00	-1	507	-0.20%
2023/10/16	1	201.00	0	0.00	201.00	1	519	0.19%
2023/10/13	2	205.50	1	210.00	203.00	1	528	0.19%
2023/10/12	1	206.02	1	210.00	206.50	0	534	0.00%
2023/10/11	2.5	205.26	0	0.00	203.50	2.5	550	0.45%
2023/10/06	1.1	212.14	0	213.50	213.00	1.1	555	0.19%
2023/10/05	1	212.00	0	0.00	210.50	1	571	0.18%
2023/10/03	2	214.75	0	0.00	213.50	2	583	0.34%
2023/09/28	2	215.51	0	0.00	214.00	2	620	0.33%
2023/09/27	1	212.00	0.1	213.50	211.00	0.9	632	0.15%
2023/09/26	1	212.01	0	0.00	211.50	1	662	0.16%
2023/09/25	7	212.50	0	0.00	212.50	7	676	1.03%
2023/09/22	0	0.00	1	211.00	211.50	-1	699	-0.14%
2023/09/21	2.2	211.14	2	211.00	210.00	0.2	712	0.02%
2023/09/20	9	213.83	1	214.50	215.00	8	748	1.07%
2023/09/19	0.2	217.16	0	0.00	214.00	0.2	795	0.02%
2023/09/18	0.1	219.50	0.1	219.00	217.00	0	839	0.00%
2023/09/15	2	218.00	0	219.00	217.50	2	907	0.22%
2023/09/14	0.1	218.00	4.2	217.80	219.50	-4.1	954	-0.42%
2023/09/13	0.2	216.23	22	216.05	218.00	-21.8	1,008	-2.16%
2023/09/12	2.2	218.70	0	0.00	216.00	2.2	1,059	0.21%
2023/09/11	0.1	222.00	0	0.00	218.00	0.1	1,080	0.01%
2023/09/08	1.1	218.18	2	218.50	221.50	-0.9	1,100	-0.08%
2023/09/07	18.2	221.31	0	0.00	220.50	18.2	1,120	1.62%
2023/09/06	2	222.50	2	224.00	221.50	0	1,143	0.00%
2023/09/05	1.2	222.29	0	0.00	222.50	1.2	1,201	0.10%
2023/09/04	3	223.67	2	225.00	223.50	1	1,269	0.08%
2023/09/01	0.2	227.78	1.4	227.50	226.50	-1.1	1,341	-0.08%
2023/08/31	2	225.50	2.1	227.03	225.00	-0.1	1,418	-0.01%
2023/08/30	0.1	228.00	0	0.00	227.50	0.1	1,453	0.01%
2023/08/29	0	224.00	3	225.00	224.50	-3	1,472	-0.20%
2023/08/28	0	226.67	2	228.25	223.50	-2	1,486	-0.13%
2023/08/25	12	231.79	6	232.50	228.50	6	1,495	0.40%
2023/08/24	0	0.00	5	222.40	223.00	-5	1,483	-0.34%
2023/08/23	0	0.00	1	223.00	223.00	-1	1,483	-0.07%
2023/08/22	2	223.48	1	221.00	221.50	1	1,487	0.07%
2023/08/21	0	224.67	0.2	228.00	226.50	-0.2	1,499	-0.01%
2023/08/18	1	224.50	9	224.94	225.00	-8	1,526	-0.52%
2023/08/17	1	224.00	3	225.17	231.00	-2	1,557	-0.13%
2023/08/16	8	227.19	12	227.38	228.00	-4	1,550	-0.26%
2023/08/15	0.1	233.00	2	233.00	233.50	-2	1,579	-0.12%
2023/08/14	7.2	236.41	22.1	235.01	233.00	-14.8	1,569	-0.95%
2023/08/11	3.3	241.81	2	240.00	242.50	1.3	1,571	0.08%
2023/08/10	1.1	241.50	1	237.50	241.00	0.1	1,575	0.00%
2023/08/09	2	242.25	0	0.00	240.50	2	1,574	0.13%
2023/08/08	1	244.97	0.1	243.50	243.00	0.9	1,577	0.06%
2023/08/07	1	244.50	2	243.00	244.50	-1	1,581	-0.06%
2023/08/04	2.7	246.74	2	246.01	247.50	0.6	1,586	0.04%
2023/08/02	3.1	248.06	3	251.00	245.50	0.1	1,610	0.00%
2023/08/01	2.1	251.51	2	251.00	250.50	0.1	1,613	0.00%
2023/07/31	3	249.67	2	252.00	248.00	1	1,631	0.06%
2023/07/28	4.1	251.50	2.2	252.42	252.00	1.9	1,647	0.12%
2023/07/27	3	251.66	2	252.00	252.00	1	1,641	0.06%
2023/07/26	2	248.03	1	245.50	248.50	1	1,645	0.06%
2023/07/25	1	247.00	2	248.01	249.00	-1	1,648	-0.06%
2023/07/24	0	0.00	2	253.50	252.00	-2	1,660	-0.12%
2023/07/21	1	257.99	0	0.00	254.50	1	1,682	0.06%
2023/07/20	5.1	257.43	2	253.00	258.00	3.1	1,691	0.18%
2023/07/19	5	256.10	2	260.00	251.50	3	1,697	0.18%
2023/07/18	2	258.50	8.1	258.74	258.00	-6.1	1,706	-0.36%
2023/07/17	4	256.50	9	256.72	257.00	-5	1,751	-0.29%
2023/07/14	3.3	254.65	2	254.52	254.00	1.3	1,810	0.07%
2023/07/13	0.1	256.50	4	260.49	254.50	-4	1,822	-0.22%
2023/07/12	4.1	257.52	2	256.50	257.50	2.1	1,833	0.11%
2023/07/10	1.4	259.09	0	0.00	258.50	1.4	1,891	0.08%
2023/07/07	15.1	265.29	2	261.00	260.50	13.1	1,888	0.69%
2023/07/06	3	264.33	4	263.76	265.50	-1	1,885	-0.05%
2023/07/05	15	257.97	15	258.80	259.50	0	1,874	0.00%
2023/07/04	8	256.38	3	259.17	255.50	5	1,866	0.27%
2023/07/03	2	258.50	2	261.75	261.00	0	1,848	0.00%
2023/06/30	7.3	261.25	5.1	261.00	259.50	2.2	1,845	0.12%
2023/06/29	3.4	262.98	3	262.17	264.00	0.4	1,840	0.02%
2023/06/28	5.1	261.65	4	260.63	262.00	1.1	1,863	0.06%
2023/06/27	5.2	266.88	9.1	267.01	261.00	-3.9	1,838	-0.21%
2023/06/26	13.2	275.83	6	272.77	272.50	7.2	1,806	0.40%
2023/06/21	22	289.34	7.1	286.01	285.00	14.9	1,773	0.84%
2023/06/20	9.5	297.37	11.1	300.73	295.00	-1.6	1,716	-0.09%
2023/06/19	5.1	309.51	2	307.50	306.00	3.1	1,684	0.19%
2023/06/16	6	310.33	29	306.14	303.50	-23	1,676	-1.37%
2023/06/15	9.1	294.61	0.2	297.00	295.00	8.9	1,672	0.53%
2023/06/14	21.1	298.43	11	298.86	298.50	10.1	1,679	0.60%
2023/06/13	14.2	298.18	4	299.26	298.00	10.2	1,692	0.60%
2023/06/12	6.3	297.90	4	302.00	298.50	2.3	1,699	0.13%
2023/06/09	13.2	314.12	9.5	315.37	308.00	3.7	1,707	0.22%
2023/06/08	16.1	325.83	19.7	329.93	324.00	-3.6	1,689	-0.21%
2023/06/07	7.1	321.29	26.1	318.77	324.00	-19	1,661	-1.15%
2023/06/06	24.4	313.56	7.4	310.23	305.00	17	1,599	1.07%
2023/06/05	1.5	296.34	17.3	299.32	302.00	-15.8	1,560	-1.01%
2023/06/02	10	288.95	22.3	292.04	292.00	-12.2	1,554	-0.79%
2023/06/01	12	288.83	15	288.67	287.50	-3	1,567	-0.19%
2023/05/31	1	288.50	2.1	287.24	286.50	-1.1	1,609	-0.07%
2023/05/30	22.3	283.42	6	284.83	281.00	16.3	1,700	0.96%
2023/05/29	3.1	287.95	2	289.00	288.00	1.1	1,730	0.06%
2023/05/26	3.1	286.34	2	287.00	285.50	1.1	1,792	0.06%
2023/05/25	2.6	287.23	6	286.83	287.50	-3.4	2,036	-0.17%
2023/05/24	8.1	289.06	11.3	292.86	294.00	-3.2	2,136	-0.15%
2023/05/23	11	289.55	9	286.67	287.50	2	2,127	0.09%
2023/05/22	2	282.00	4.1	282.27	281.50	-2.1	2,171	-0.10%
2023/05/19	8.1	283.77	36	290.36	282.50	-28	2,271	-1.23%
2023/05/18	12	278.83	12	277.83	279.50	0	2,314	0.00%
2023/05/17	15	276.07	6	276.66	277.00	9	2,362	0.38%
2023/05/16	0.4	278.29	0	0.00	276.00	0.4	2,368	0.01%
2023/05/15	4	277.76	2	282.50	277.00	2	2,374	0.09%
2023/05/12	1	285.00	1	284.00	283.50	0	2,380	0.00%
2023/05/11	4.1	281.54	2	282.50	283.00	2.1	2,394	0.09%
2023/05/10	3	281.67	7	283.57	281.50	-4	2,401	-0.17%
2023/05/09	11.1	280.19	4	280.00	280.00	7.1	2,407	0.29%
2023/05/08	0.3	289.50	3.1	289.02	289.00	-2.9	2,413	-0.12%
2023/05/05	10	293.30	14	291.29	292.50	-4	2,411	-0.17%
2023/05/04	3.1	289.61	4.1	287.04	289.50	-1	2,398	-0.04%
2023/05/02	5.1	277.88	2	276.50	279.00	3.1	2,410	0.13%
2023/04/28	0	273.00	1	271.50	275.50	-1	2,419	-0.04%
2023/04/27	1.6	267.02	1	268.50	268.00	0.6	2,425	0.02%
2023/04/26	8	273.75	5	272.40	273.00	3	2,419	0.12%
2023/04/25	2.1	284.06	3	285.50	280.50	-0.9	2,432	-0.04%
2023/04/24	1	290.48	1.1	293.31	288.00	0	2,450	0.00%
2023/04/21	0.1	286.75	5	289.70	286.00	-4.9	2,449	-0.20%
2023/04/20	14.2	305.22	12	295.21	293.00	2.2	2,438	0.09%
2023/04/19	18	307.83	28	306.81	307.00	-10	2,401	-0.42%
2023/04/18	6	298.67	2	300.75	294.00	4	2,342	0.17%
2023/04/17	1.3	294.45	6	291.51	291.50	-4.7	2,333	-0.20%
2023/04/14	19.3	295.03	16	298.34	295.00	3.4	2,332	0.14%
2023/04/13	12	285.46	20.5	281.82	283.50	-8.5	2,306	-0.37%
2023/04/12	4.1	278.51	6	278.00	278.00	-1.9	2,306	-0.08%
2023/04/11	5.1	279.29	0.1	280.00	276.50	5	2,383	0.21%
2023/04/10	4.1	280.02	0	0.00	280.00	4.1	2,449	0.17%
2023/04/07	2	276.00	2	279.50	276.50	0	2,485	0.00%
2023/04/06	5	277.00	2	278.50	273.50	3	2,497	0.12%
2023/03/31	7.1	278.08	4	277.00	279.00	3.1	2,490	0.12%
2023/03/30	2.1	276.81	5.1	278.54	278.00	-3	2,486	-0.12%
2023/03/29	18.1	278.30	5	279.50	279.00	13.1	2,487	0.53%
2023/03/28	0.1	273.00	1	271.50	272.00	-0.9	2,479	-0.04%
2023/03/27	3.3	274.56	2	272.00	272.00	1.3	2,474	0.05%
2023/03/24	2.3	279.13	2.1	278.43	279.00	0.2	2,468	0.01%
2023/03/23	7	278.21	6	277.67	278.50	1	2,474	0.04%
2023/03/22	4.2	277.55	4	280.00	277.50	0.2	2,477	0.01%
2023/03/21	23	283.10	19.1	276.99	274.50	3.9	2,479	0.16%
2023/03/20	8	280.57	4	273.00	281.00	4	2,459	0.16%
2023/03/17	3	267.17	4.1	267.80	272.00	-1.1	2,432	-0.04%
2023/03/16	11.1	267.24	2	268.50	261.00	9.1	2,421	0.38%
2023/03/15	4.1	270.74	8	271.25	270.50	-4	2,411	-0.16%
2023/03/14	8	273.38	7	275.64	270.00	1	2,408	0.04%
2023/03/13	13.1	270.70	2	274.00	269.50	11.1	2,402	0.46%
2023/03/10	17.2	286.61	9.1	282.70	281.00	8.1	2,413	0.34%
2023/03/09	6.3	291.54	7.5	291.54	290.00	-1.2	2,522	-0.05%
2023/03/08	18.4	292.54	3	291.04	292.50	15.4	2,561	0.60%
2023/03/07	28.1	301.59	0.1	299.50	298.50	28	2,572	1.09%
2023/03/06	24	305.10	5	305.50	303.00	19	2,576	0.74%
2023/03/03	18.1	313.26	5	311.00	309.00	13.1	2,563	0.51%
2023/03/02	23.3	323.78	21.3	329.03	318.50	2	2,516	0.08%
2023/03/01	17.1	308.69	18.4	310.97	314.00	-1.3	2,411	-0.05%
2023/02/24	26.2	310.29	16.3	308.61	312.50	10	2,375	0.42%
2023/02/23	42.4	304.16	50.1	309.31	309.00	-7.7	2,316	-0.33%
2023/02/22	19	283.16	39.1	286.85	294.50	-20.1	2,074	-0.97%
2023/02/21	3.2	269.85	2	268.00	268.00	1.1	1,971	0.06%
2023/02/20	39.5	278.54	12	274.00	274.00	27.5	1,948	1.41%
2023/02/17	48.3	276.95	46	284.48	283.00	2.3	1,880	0.12%
2023/02/16	8.1	272.90	20.2	273.86	269.50	-12.2	1,771	-0.69%
2023/02/15	14.1	266.54	15.2	264.93	263.50	-1.1	1,682	-0.07%
2023/02/14	3	254.17	4	258.25	258.50	-1	1,635	-0.06%
2023/02/13	4	255.00	0	0.00	252.00	4	1,619	0.25%
2023/02/10	0	0.00	1	262.50	258.00	-1	1,609	-0.06%
2023/02/09	12	259.96	1	259.50	259.50	11	1,602	0.69%
2023/02/08	0	0.00	25.2	267.06	267.50	-25.2	1,584	-1.59%
2023/02/07	0	0.00	1	263.00	265.50	-1	1,571	-0.06%
2023/02/06	2	262.75	8	263.06	262.50	-6	1,559	-0.38%
2023/02/03	3	254.00	4	255.00	253.50	-1	1,528	-0.06%
2023/02/02	3	255.33	0.2	254.50	253.50	2.8	1,523	0.18%
2023/02/01	2.1	259.90	4.1	257.02	258.50	-2	1,514	-0.13%
2023/01/30	3	254.67	2	258.00	250.50	1	1,484	0.07%
2023/01/17	4	253.63	12.2	254.99	255.00	-8.2	1,470	-0.55%
2023/01/16	4	248.88	0	0.00	251.50	4	1,455	0.28%
2023/01/13	2.2	249.61	5	252.60	250.50	-2.8	1,440	-0.19%
2023/01/12	6.1	245.90	5	245.40	245.50	1.1	1,415	0.08%
2023/01/11	1	240.00	0	0.00	237.50	1	1,400	0.07%
2023/01/10	0.1	240.71	0	0.00	240.00	0.1	1,393	0.01%
2023/01/09	1	238.58	1	238.43	243.00	0	1,394	0.00%
2023/01/06	3.1	234.16	5.2	235.79	233.00	-2.1	1,403	-0.15%
2023/01/05	2	241.50	5	238.81	239.50	-3	1,435	-0.21%
2023/01/04	8	243.19	6	242.75	241.00	2	1,421	0.14%
2023/01/03	2.5	247.86	2.1	242.97	243.50	0.4	1,411	0.03%
2022/12/30	5	256.10	4	258.50	257.50	1	1,432	0.07%
2022/12/29	31.4	260.66	11	253.77	255.00	20.3	1,422	1.43%
2022/12/28	30	271.25	42.3	268.72	272.50	-12.3	1,351	-0.91%
2022/12/27	18	263.89	8	259.75	256.50	10	1,289	0.78%
2022/12/26	3	258.67	13	258.46	259.00	-10	1,269	-0.79%
2022/12/23	3	256.17	2.1	254.07	256.00	0.9	1,315	0.07%
2022/12/22	6	255.33	4	254.00	255.00	2	1,365	0.15%
2022/12/21	15	253.20	13	256.62	253.00	2	1,379	0.14%
2022/12/20	25	256.88	17	251.68	250.50	8	1,407	0.57%
2022/12/19	2	257.75	14	256.86	258.00	-12	1,409	-0.85%
2022/12/16	10	253.50	6.3	252.94	252.50	3.7	1,445	0.26%
2022/12/15	8.1	256.96	11	258.68	256.50	-3	1,522	-0.19%
2022/12/14	5	253.50	14	256.04	252.50	-9	1,526	-0.59%
2022/12/13	10.4	253.80	16	257.81	250.50	-5.6	1,558	-0.36%
2022/12/12	26.1	256.18	10	253.75	252.50	16.1	1,540	1.05%
2022/12/09	19	254.42	18	257.36	257.50	1	1,513	0.07%
2022/12/08	14	249.47	15.1	252.29	255.00	-1.1	1,492	-0.07%
2022/12/07	26	249.73	22.1	250.67	250.00	3.9	1,473	0.26%
2022/12/06	1	255.50	3	250.67	254.00	-2	1,448	-0.14%
2022/12/05	26	255.31	21	256.00	254.50	5	1,424	0.35%
2022/12/02	11	256.59	13.1	259.34	260.00	-2.1	1,399	-0.15%
2022/12/01	24	251.81	36.1	253.92	255.00	-12.1	1,347	-0.90%
2022/11/30	7.1	230.94	14.1	230.06	236.50	-7	1,200	-0.58%
2022/11/29	14.1	217.56	24	218.17	215.00	-9.9	1,145	-0.87%
2022/11/28	12	208.21	20	207.98	212.50	-8	1,094	-0.73%
2022/11/25	1	200.50	2.3	199.58	199.50	-1.3	1,064	-0.12%
2022/11/24	3	198.00	3	197.50	196.50	0	1,049	0.00%
2022/11/23	2	193.00	3.5	194.43	195.00	-1.5	1,040	-0.15%
2022/11/22	1.5	193.84	5	195.10	194.50	-3.5	1,049	-0.33%
2022/11/21	3	192.50	4.1	193.37	192.00	-1.1	1,058	-0.10%
2022/11/18	1	191.50	5	195.40	190.00	-4	1,048	-0.38%
2022/11/17	0	0.00	7	193.71	193.50	-7	1,035	-0.68%
2022/11/16	10	186.85	0	0.00	185.00	10	1,010	0.99%
2022/11/15	2	186.00	3	188.17	189.50	-1	1,003	-0.10%
2022/11/14	1	183.50	2	185.25	185.50	-1	990	-0.10%
2022/11/11	2	184.00	0	0.00	183.00	2	987	0.20%
2022/11/10	2	184.50	0	0.00	183.00	2	985	0.20%
2022/11/09	0	0.00	1	186.00	185.00	-1	976	-0.10%
2022/11/08	3	186.17	1	186.00	186.00	2	971	0.21%
2022/11/07	0	0.00	1	186.50	188.00	-1	971	-0.10%
2022/11/04	1	183.00	1	184.00	185.00	0	972	0.00%
2022/11/02	1	183.00	2	182.50	183.00	-1	972	-0.10%
2022/10/31	1	178.50	1	178.00	179.00	0	971	0.00%
2022/10/28	1	173.50	0	0.00	173.50	1	977	0.10%
2022/10/27	0	0.00	0	174.00	175.00	0	983	0.00%
2022/10/26	1	172.00	1	172.01	172.00	0	987	0.00%
2022/10/25	1	174.51	3	174.00	174.00	-2	980	-0.20%
2022/10/24	4	178.12	0	179.00	178.00	4	973	0.41%
2022/10/21	0.2	181.00	0	0.00	181.50	0.2	970	0.02%
2022/10/20	4	179.50	0	179.50	182.50	4	968	0.41%
2022/10/19	2	179.56	0	184.50	179.00	2	967	0.21%
2022/10/18	0	185.50	0	0.00	185.50	0	948	0.00%
2022/10/17	3.1	188.29	4	189.38	189.00	-0.9	948	-0.10%
2022/10/14	1	194.00	2.1	191.60	195.00	-1.1	946	-0.12%
2022/10/13	5	183.09	2.2	183.32	186.00	2.8	937	0.30%
2022/10/11	1	189.00	1	189.50	192.00	0	945	0.00%
2022/10/07	6	196.08	10.2	196.54	192.00	-4.2	929	-0.45%
2022/10/06	1	189.00	1	191.50	192.00	0	874	0.00%
2022/10/05	0	0.00	0	189.00	187.00	0	858	0.00%
2022/10/04	0	0.00	3	188.84	189.00	-3	852	-0.35%
2022/10/03	6	187.00	0	0.00	185.00	6	836	0.72%
2022/09/30	5	190.89	4	189.27	191.50	1	811	0.13%
2022/09/29	4	192.76	13	195.77	195.50	-9	747	-1.20%
2022/09/28	10.2	187.57	8	185.94	184.00	2.2	699	0.31%
2022/09/27	4	187.75	1.3	183.50	189.50	2.7	680	0.40%
2022/09/26	4	190.88	11	190.41	193.00	-7	640	-1.09%
2022/09/23	15.1	190.99	10	191.35	194.00	5.1	614	0.83%
2022/09/22	5	186.30	40.4	193.02	190.50	-35.4	576	-6.15%
2022/09/21	3.2	184.42	8	182.63	179.50	-4.8	494	-0.97%
2022/09/20	7	182.50	20.9	182.59	183.50	-13.9	476	-2.91%
2022/09/19	1	172.50	0	0.00	171.50	1	435	0.23%
2022/09/16	3	173.00	1	171.50	173.50	2	444	0.45%
2022/09/15	2	172.50	0	0.00	170.50	2	448	0.45%
2022/09/13	0	0.00	1	173.50	172.50	-1	458	-0.22%
2022/09/08	2	173.50	0	0.00	173.50	2	469	0.43%
2022/09/06	1	173.95	0	0.00	172.00	1	495	0.21%
2022/09/05	0	0.00	0.2	170.50	171.00	-0.2	502	-0.05%
2022/09/02	0	0.00	1	172.50	172.00	-1	519	-0.19%
2022/08/31	0	0.00	2	173.75	174.00	-2	547	-0.37%
2022/08/29	4.2	169.94	0	0.00	169.50	4.2	557	0.76%
2022/08/26	4	173.25	3	173.00	174.00	1	559	0.18%
2022/08/25	1	167.00	0	0.00	167.00	1	561	0.18%
2022/08/24	0.3	166.46	1	167.00	166.50	-0.7	564	-0.12%
2022/08/22	1	166.50	10	167.00	167.00	-9	584	-1.54%
2022/08/19	0	166.50	0	0.00	166.50	0	585	0.00%
2022/08/17	0	0.00	5	166.00	166.50	-5	587	-0.85%
2022/08/12	1	164.00	0	0.00	164.50	1	582	0.17%
2022/08/08	1	164.50	0.3	163.50	165.00	0.7	569	0.12%
2022/08/04	1.1	161.14	1	164.00	164.00	0.1	578	0.01%
2022/08/03	0	167.00	0	0.00	166.00	0	569	0.01%
2022/08/02	2	168.25	0	0.00	169.00	2	565	0.35%
2022/07/29	0.1	172.00	1	172.00	171.50	-0.9	574	-0.16%
2022/07/28	3	169.83	1	171.00	171.00	2	575	0.35%
2022/07/27	4	170.50	1	169.50	171.00	3	575	0.52%
2022/07/26	2	174.00	0	0.00	171.50	2	574	0.35%
2022/07/22	2.1	173.05	0	0.00	172.00	2.1	565	0.37%
2022/07/21	3.8	173.06	2.3	175.96	173.50	1.5	564	0.26%
2022/07/20	4	176.88	47	177.46	175.00	-43	556	-7.73%
2022/07/19	3.1	174.69	3	178.50	178.00	0.1	540	0.02%
2022/07/18	2	171.25	4.3	171.42	172.50	-2.3	509	-0.46%
2022/07/14	0.6	167.73	0	0.00	164.00	0.6	489	0.12%
2022/07/13	0.5	164.00	0	0.00	163.50	0.5	489	0.10%
2022/07/12	1.1	162.94	0	0.00	162.50	1.1	496	0.21%
2022/07/11	0	163.50	0	0.00	163.50	0	502	0.01%
2022/07/06	0.1	163.33	0	0.00	163.00	0.1	582	0.02%
2022/07/04	0	0.00	2	165.50	166.50	-2	584	-0.34%
2022/07/01	0.3	163.70	0	0.00	161.50	0.3	583	0.04%
2022/06/30	0.4	169.57	0	0.00	166.00	0.4	585	0.06%
2022/06/29	0.8	170.00	1	172.00	171.50	-0.2	584	-0.03%
2022/06/27	0	0.00	1	166.50	166.50	-1	578	-0.17%
2022/06/23	2.1	161.90	0	0.00	161.00	2.1	585	0.36%
2022/06/22	1	159.00	0	0.00	160.00	1	586	0.17%
2022/06/20	10	160.25	0	0.00	158.00	10	603	1.66%
2022/06/17	1.1	163.48	0	0.00	163.00	1.1	598	0.18%
2022/06/16	6.1	165.36	0	0.00	165.50	6.1	591	1.03%
2022/06/15	3	174.00	0	0.00	173.50	3	575	0.52%
2022/06/14	2	175.50	0	0.00	175.00	2	565	0.35%
2022/06/13	2	178.50	0	178.50	177.50	2	558	0.36%
2022/06/10	0	181.50	4	180.88	181.00	-4	548	-0.73%
2022/06/09	1	180.50	1	181.00	179.00	0	537	0.00%
2022/06/08	0	0.00	1	179.00	178.50	-1	526	-0.19%
2022/06/07	2	179.00	1	180.00	179.00	1	539	0.19%
2022/06/06	41	179.65	2	180.00	177.50	39	541	7.20%
2022/06/02	0	0.00	0.1	178.50	176.50	-0.1	543	-0.02%
2022/05/30	0.3	172.50	0	0.00	171.00	0.3	613	0.05%
2022/05/23	0	0.00	1	162.00	162.00	-1	857	-0.12%
2022/05/20	0	0.00	0	162.50	161.00	0	897	0.00%
2022/05/19	2	160.50	0	0.00	161.00	2	938	0.21%
2022/05/17	1	162.50	0	0.00	163.50	1	1,059	0.09%
2022/05/13	0	0.00	1	160.00	163.00	-1	1,068	-0.09%
2022/05/12	2	159.50	0	0.00	159.50	2	1,069	0.19%
2022/05/11	0.2	166.50	0	0.00	165.50	0.2	1,068	0.01%
2022/05/09	1.2	169.58	1	167.83	167.00	0.2	1,066	0.02%
2022/05/05	2.2	173.45	0	0.00	172.00	2.2	1,058	0.21%
2022/05/04	0.1	172.50	0	0.00	173.00	0.1	1,055	0.01%
2022/05/03	0.5	174.50	0.3	174.50	174.50	0.2	1,053	0.02%
2022/04/28	0	0.00	1	172.50	171.50	-1	1,050	-0.10%
2022/04/27	0	0.00	1	172.50	172.50	-1	1,049	-0.10%
2022/04/25	1.2	173.37	1	172.00	174.00	0.2	1,038	0.01%
2022/04/22	2.1	179.57	2	178.00	178.00	0.1	1,032	0.01%
2022/04/21	0	0.00	1	177.50	178.00	-1	1,026	-0.10%
2022/04/20	3	175.00	1	176.50	175.00	2	1,019	0.20%
2022/04/19	3	171.50	1	172.00	172.00	2	1,015	0.20%
2022/04/15	2	176.00	0.2	177.50	176.50	1.8	1,005	0.18%
2022/04/14	8.2	178.01	5.2	176.69	174.00	3	999	0.30%
2022/04/13	5.2	180.77	9.1	178.23	178.00	-3.9	959	-0.41%
2022/04/11	2.2	168.36	1	168.00	170.00	1.2	915	0.13%
2022/04/07	0	0.00	5	171.50	170.50	-5	905	-0.55%
2022/04/06	0	176.00	2	175.00	175.00	-2	899	-0.22%
2022/03/30	1	175.00	0	0.00	175.00	1	879	0.11%
2022/03/29	0	0.00	0	174.50	175.50	0	874	0.00%
2022/03/28	0	0.00	3	170.00	171.00	-3	860	-0.35%
2022/03/25	0	0.00	3	171.00	170.50	-3	853	-0.35%
2022/03/24	17.7	170.96	7	170.00	170.00	10.7	846	1.26%
2022/03/21	0	0.00	5	163.50	164.50	-5	814	-0.61%
2022/03/18	0	0.00	1	163.50	164.50	-1	812	-0.12%
2022/03/17	0	0.00	5.3	163.57	163.50	-5.3	809	-0.65%
2022/03/16	1	160.50	5	160.00	160.50	-4	803	-0.50%
2022/03/15	2.1	160.98	17	161.79	160.00	-14.9	799	-1.86%
2022/03/14	2	164.00	2	162.50	163.50	0	792	0.00%
2022/03/10	10	165.50	1	169.00	164.50	9	783	1.15%
2022/03/09	5.1	161.73	0	0.00	163.00	5.1	763	0.67%
2022/03/08	4	165.01	2	165.00	163.00	2	755	0.27%
2022/03/07	4	164.50	6.4	164.67	164.00	-2.4	741	-0.32%
2022/03/04	6	174.67	0	0.00	173.50	6	710	0.84%
2022/03/03	2	178.25	5	177.81	179.00	-3	688	-0.44%
2022/03/02	4	177.50	1	175.50	175.50	3	656	0.46%
2022/03/01	12	176.92	11	176.64	178.00	1	646	0.15%
2022/02/25	8	181.38	7.2	180.33	177.50	0.8	622	0.12%
2022/02/24	19.7	184.08	10.6	186.21	177.00	9.1	558	1.63%
2022/02/23	6	177.17	9	179.28	180.00	-3	435	-0.69%
2022/02/22	8.6	176.25	12.2	176.71	177.50	-3.6	407	-0.88%
2022/02/21	4	173.25	8.1	175.40	174.00	-4.1	369	-1.11%
2022/02/18	21	171.40	10.3	174.74	171.00	10.7	332	3.22%
2022/02/17	3	166.33	19.5	164.47	168.50	-16.5	271	-6.06%
2022/02/15	0	0.00	0.2	155.00	154.50	-0.2	220	-0.09%
2022/02/11	0	0.00	3.2	154.28	154.50	-3.2	218	-1.46%
2022/02/10	0	0.00	0.1	151.00	151.50	-0.1	234	-0.02%
2022/02/07	0	0.00	5	148.50	150.00	-5	251	-1.99%
2022/01/26	0.1	147.00	0	0.00	146.50	0.1	249	0.02%
2022/01/24	0	0.00	0.2	144.50	144.00	-0.2	250	-0.08%
2022/01/20	0	0.00	1	147.50	147.50	-1	248	-0.40%
2022/01/19	0.1	146.00	0	0.00	145.50	0.1	248	0.02%
2022/01/14	0	145.00	8	144.50	145.00	-8	251	-3.18%
2022/01/13	1.2	146.08	0	0.00	145.50	1.2	252	0.48%
2022/01/12	0	0.00	1	147.00	146.00	-1	253	-0.39%
2022/01/11	0	147.00	0	0.00	146.00	0	255	0.01%
2022/01/10	2	144.50	2	145.50	145.50	0	260	0.00%
2022/01/07	1	145.52	3	146.00	145.50	-2	261	-0.76%
2021/12/23	0	0.00	1	150.00	150.50	-1	321	-0.31%
2021/12/22	0	0.00	1.2	150.00	150.50	-1.2	324	-0.37%
2021/12/21	0.1	149.50	0.2	149.00	150.00	-0.1	329	-0.03%
2021/12/20	0	0.00	2	149.50	149.50	-2	331	-0.60%
2021/12/14	0	148.50	0	0.00	148.00	0	337	0.01%
2021/12/09	0	0.00	1	150.00	150.00	-1	339	-0.29%
2021/12/07	0	0.00	21	147.07	147.50	-21	336	-6.25%
2021/12/03	1	147.00	0.1	146.50	147.50	0.9	337	0.26%
2021/12/02	1	146.00	0	0.00	146.50	1	338	0.30%
2021/12/01	0	148.50	0.3	148.50	149.00	-0.2	333	-0.07%
2021/11/29	2	146.25	0	0.00	147.50	2	328	0.61%
2021/11/26	1	150.51	0	0.00	150.00	1	322	0.31%
2021/11/25	1.2	154.42	1	154.00	153.50	0.2	318	0.06%
2021/11/23	1.1	151.50	0	0.00	150.50	1.1	311	0.34%
2021/11/19	0.1	154.00	0	0.00	154.50	0.1	310	0.02%
2021/11/18	2	155.00	0	155.00	154.00	2	311	0.64%
2021/11/17	2	156.00	0	0.00	156.00	2	309	0.65%
2021/11/16	0	0.00	1	156.00	156.00	-1	306	-0.33%
2021/11/15	0	154.50	1	153.50	154.00	-1	307	-0.33%
2021/11/12	3	153.33	0	0.00	153.50	3	303	0.99%
2021/11/11	5	155.90	0	0.00	155.50	5	299	1.67%
2021/11/10	2	157.75	1.1	157.05	158.00	0.9	300	0.30%
2021/11/09	6	159.08	4	158.37	159.00	2	295	0.66%
2021/11/08	2	154.50	0.1	154.00	155.00	1.9	270	0.70%
2021/11/04	3.4	150.91	4	151.75	152.50	-0.6	258	-0.23%
2021/11/03	3	149.50	1	150.00	149.50	2	253	0.79%
2021/11/02	2	149.00	0	0.00	149.00	2	254	0.79%
2021/11/01	4	149.25	0	0.00	149.00	4	256	1.56%
2021/10/26	0	0.00	2	150.00	148.00	-2	260	-0.77%
2021/10/25	0	0.00	1	149.50	149.00	-1	259	-0.38%
2021/10/21	3	148.00	0	0.00	148.00	3	270	1.11%
2021/10/20	3	149.00	0	0.00	149.00	3	272	1.10%
2021/10/19	0	150.50	0	0.00	150.00	0	283	0.00%
2021/10/18	0	0.00	3	151.50	151.50	-3	285	-1.05%
2021/10/14	0	0.00	2	149.50	148.50	-2	285	-0.70%
2021/10/13	0	0.00	5	151.30	149.50	-5	293	-1.71%
2021/10/12	0	151.50	1	152.00	150.50	-1	296	-0.33%
2021/10/08	1	150.50	0	0.00	153.50	1	292	0.34%
2021/10/07	1	152.00	7	152.00	153.00	-6	290	-2.06%
2021/10/06	6	153.33	6	150.58	149.50	0	292	0.00%
2021/10/05	4	153.50	6.1	151.18	152.50	-2.1	291	-0.72%
2021/10/04	3	148.50	5.1	148.99	149.00	-2.1	279	-0.75%
2021/10/01	0	0.00	0.2	145.50	143.50	-0.2	281	-0.07%
2021/09/30	0	0.00	10	146.00	146.50	-10	315	-3.17%
2021/09/29	5	146.00	1.2	146.50	146.00	3.9	321	1.20%
2021/09/28	2	147.00	5.5	146.00	147.00	-3.5	323	-1.08%
2021/09/27	2	144.50	0	0.00	144.50	2	323	0.62%
2021/09/23	0	0.00	2	142.00	141.50	-2	337	-0.59%
2021/09/22	0	0.00	0.2	143.50	142.50	-0.2	340	-0.04%
2021/09/17	1	143.50	0	0.00	144.00	1	342	0.29%
2021/09/14	10.1	144.59	0	0.00	143.00	10.1	353	2.84%
2021/09/09	0	141.00	0	0.00	141.00	0	390	0.00%
2021/09/08	0	0.00	5	140.00	139.00	-5	392	-1.27%
2021/09/07	0	141.00	0	0.00	141.50	0	394	0.00%
2021/09/03	0	0.00	1	145.00	144.00	-1	400	-0.25%
2021/09/01	2	147.00	0	0.00	146.50	2	402	0.50%
2021/08/31	0	0.00	1	147.50	147.50	-1	404	-0.25%
2021/08/27	1	146.50	0	0.00	146.00	1	427	0.23%
2021/08/25	1	146.00	0	0.00	146.00	1	438	0.23%
2021/08/23	0.1	141.35	0.1	141.00	140.00	0.1	449	0.01%
2021/08/20	0	0.00	0.5	140.50	140.50	-0.5	454	-0.11%
2021/08/19	1	142.00	0	0.00	139.50	1	460	0.22%
2021/08/18	1	143.99	0	0.00	143.50	1	460	0.22%
2021/08/16	1	147.00	1	145.50	145.00	0	466	0.00%
2021/08/12	0.1	148.00	1	149.00	148.50	-0.9	464	-0.19%
2021/08/06	0	0.00	0.1	148.50	148.50	-0.1	486	-0.02%
2021/08/05	2	148.25	0	0.00	147.50	2	497	0.40%
2021/08/04	0	0.00	10	149.15	149.50	-10	512	-1.95%
2021/08/03	1.2	150.00	0	0.00	150.00	1.2	518	0.23%
2021/08/02	2	149.25	3	152.00	151.00	-1	518	-0.19%
2021/07/30	0	0.00	1	152.00	151.00	-1	517	-0.19%
2021/07/29	0	0.00	2	151.00	151.00	-2	517	-0.39%
2021/07/28	3	147.00	1	149.00	149.50	2	519	0.39%
2021/07/27	1.2	150.21	1	149.00	149.50	0.2	520	0.04%
2021/07/26	3.2	151.83	0	0.00	151.00	3.2	529	0.60%
2021/07/23	1.1	154.00	0	0.00	154.50	1.1	528	0.21%
2021/07/22	6	150.17	2.3	151.00	151.00	3.7	515	0.72%
2021/07/21	2	149.75	1	150.00	150.50	1	513	0.19%
2021/07/20	1	151.00	0	0.00	151.50	1	512	0.20%
2021/07/19	8	153.50	0	0.00	153.50	8	510	1.57%
2021/07/16	1	152.50	2	152.75	153.00	-1	506	-0.20%
2021/07/15	0	0.00	1	149.50	150.00	-1	506	-0.20%
2021/07/14	3	147.00	4	147.88	149.00	-1	505	-0.20%
2021/07/13	2.1	149.21	0	0.00	147.00	2.1	509	0.42%
2021/07/12	3	150.17	0.2	150.53	149.50	2.8	502	0.55%
2021/07/09	1	153.00	5	152.00	151.50	-4	498	-0.80%
2021/07/08	6	156.99	5	155.50	154.00	1	494	0.21%
2021/07/07	0	155.00	7	154.43	155.50	-7	480	-1.45%
2021/07/06	0.1	151.50	0	0.00	150.50	0.1	450	0.01%
2021/07/05	0.2	151.00	0	0.00	151.00	0.2	449	0.04%
2021/07/02	0	0.00	2	151.00	149.50	-2	448	-0.45%
2021/07/01	1	148.00	4	149.13	151.50	-3	443	-0.68%
2021/06/29	6.2	143.34	2	144.50	143.50	4.2	440	0.95%
2021/06/28	4	145.88	2	145.25	145.50	2	440	0.45%
2021/06/25	3	149.50	0	0.00	148.50	3	438	0.68%
2021/06/24	2	149.25	1	150.00	150.00	1	438	0.23%
2021/06/23	6	147.50	0	0.00	150.50	6	439	1.37%
2021/06/22	3.5	150.00	2	149.75	149.00	1.5	435	0.34%
2021/06/21	8.2	148.94	16	149.03	151.00	-7.8	438	-1.78%
2021/06/18	1	142.50	0	0.00	142.50	1	420	0.24%
2021/06/17	1	143.00	0	0.00	143.50	1	422	0.24%
2021/06/15	2	144.75	0.5	144.00	145.00	1.5	429	0.35%
2021/06/11	1	143.00	1	145.00	144.50	0	442	0.00%
2021/06/09	3	141.83	0	0.00	143.50	3	473	0.63%
2021/06/08	13	143.04	1	142.50	142.50	12	474	2.53%
2021/06/07	3	142.00	15	142.73	142.00	-12	476	-2.52%
2021/06/04	5	144.50	0	0.00	145.00	5	478	1.05%
2021/06/03	13	143.00	3	142.50	142.50	10	488	2.05%
2021/06/01	1	140.00	0	0.00	142.00	1	494	0.20%
2021/05/31	7	140.00	2.1	140.45	140.00	4.9	494	0.99%
2021/05/28	5	139.50	6	138.09	139.50	-1	498	-0.20%
2021/05/27	1	135.50	2	135.50	136.50	-1	503	-0.20%
2021/05/26	2.3	132.50	1	132.50	134.00	1.3	515	0.25%
2021/05/25	2	132.75	0	0.00	133.50	2	533	0.37%
2021/05/24	0.3	134.84	2	132.75	133.50	-1.8	560	-0.31%
2021/05/21	0.5	134.00	3	134.83	135.50	-2.5	583	-0.43%
2021/05/20	1	134.50	1	134.00	133.00	0	616	0.00%
2021/05/19	1	134.50	0	0.00	135.00	1	629	0.16%
2021/05/18	10	131.30	1	132.00	133.00	9	633	1.42%
2021/05/17	11.1	128.65	7	127.64	128.00	4.1	636	0.64%
2021/05/14	0	0.00	5	135.00	133.50	-5	628	-0.80%
2021/05/13	7	131.43	1	125.50	133.50	6	625	0.96%
2021/05/12	15.1	134.00	9.7	135.98	132.50	5.5	616	0.88%
2021/05/11	6	142.00	8	144.13	140.50	-2	599	-0.33%
2021/05/07	0	145.00	0	0.00	145.00	0	594	0.01%
2021/05/06	0.1	144.00	1	144.50	144.00	-0.9	596	-0.14%
2021/05/05	0	143.50	0	0.00	143.50	0	596	0.00%
2021/05/04	8.2	140.66	0	0.00	142.50	8.2	596	1.37%
2021/05/03	4.5	144.81	6	148.50	144.00	-1.6	592	-0.26%
2021/04/29	0	150.00	0	0.00	149.50	0	580	0.00%
2021/04/28	1.2	150.50	1	151.00	150.50	0.2	581	0.03%
2021/04/27	3.2	150.53	0	0.00	151.50	3.2	587	0.54%
2021/04/26	0	0.00	2	150.75	150.50	-2	586	-0.34%
2021/04/23	2	150.50	1	151.00	151.00	1	586	0.17%
2021/04/22	1	151.50	5	151.30	151.00	-4	586	-0.68%
2021/04/21	0.2	152.00	0	0.00	151.50	0.2	582	0.03%
2021/04/20	1	153.00	3	152.83	153.50	-2	580	-0.34%
2021/04/19	4.2	152.93	0.1	151.50	154.00	4.1	580	0.71%
2021/04/16	2	151.00	1	151.50	151.50	1	576	0.17%
2021/04/15	1	150.50	5.1	150.99	151.50	-4.1	577	-0.71%
2021/04/14	1.2	150.24	1	150.00	150.00	0.2	580	0.03%
2021/04/13	1	151.50	0	0.00	151.50	1	582	0.17%
2021/04/12	0	0.00	0.1	153.50	152.50	-0.1	581	-0.01%
2021/04/08	1	153.00	0	0.00	153.00	1	576	0.17%
2021/04/06	0	0.00	1	152.50	152.50	-1	581	-0.17%
2021/04/01	1.1	153.95	1	153.50	152.50	0.1	583	0.01%
2021/03/31	0	0.00	1	155.50	156.00	-1	574	-0.17%
2021/03/30	3	155.33	6	155.58	155.50	-3	570	-0.53%
2021/03/29	2	157.25	1	156.54	156.50	1	570	0.17%
2021/03/24	1	157.00	0	0.00	156.50	1	571	0.17%
2021/03/23	4	158.63	1	160.00	158.50	3	562	0.53%
2021/03/22	5	160.00	0	0.00	159.50	5	554	0.90%
2021/03/19	4	160.75	4	160.00	160.50	0	550	0.00%
2021/03/17	3	159.17	0	0.00	159.00	3	544	0.55%
2021/03/16	3	158.51	2	159.00	158.50	1	531	0.20%
2021/03/15	0.1	155.00	0	0.00	154.00	0.1	509	0.02%
2021/03/12	0	0.00	1	152.50	152.50	-1	502	-0.20%
2021/03/10	0	0.00	1	153.50	152.00	-1	501	-0.20%
2021/03/09	3	154.17	4	153.00	154.50	-1	495	-0.20%
2021/03/08	0	0.00	2	149.25	148.50	-2	470	-0.43%
2021/03/05	0	0.00	11	149.50	151.00	-11	462	-2.38%
2021/03/03	1	146.00	1	150.00	151.00	0	458	0.00%
2021/03/02	1	152.00	0	0.00	149.00	1	454	0.22%
2021/02/26	1	151.50	2	150.50	150.00	-1	456	-0.22%
2021/02/25	3	153.00	0	0.00	153.50	3	439	0.68%
2021/02/24	1	155.00	5	153.60	154.00	-4	421	-0.95%
2021/02/23	2	149.50	3	150.00	149.00	-1	390	-0.26%
2021/02/22	7.2	148.42	5	148.20	148.00	2.2	368	0.60%
2021/02/19	0	0.00	2	139.50	139.50	-2	341	-0.59%
2021/02/17	1	135.50	0	0.00	136.00	1	332	0.30%
2021/02/04	3	131.00	0	0.00	131.00	3	321	0.93%
2021/02/03	0	0.00	1	130.50	130.50	-1	336	-0.30%
2021/02/02	1	127.50	0	0.00	128.00	1	383	0.26%
2021/01/22	1	127.50	0	0.00	128.00	1	367	0.27%
2021/01/21	3	127.50	1.4	127.65	128.50	1.6	366	0.43%
2021/01/20	0	0.00	2	128.50	128.00	-2	363	-0.55%
2021/01/12	0	0.00	2	133.00	133.00	-2	352	-0.57%
2021/01/11	0	131.50	0.1	134.00	133.50	-0.1	349	-0.03%
2021/01/06	11	131.41	0.1	133.00	131.50	10.9	339	3.21%
2021/01/04	1	133.00	0	0.00	134.50	1	327	0.30%
2020/12/31	0	0.00	1	134.50	135.00	-1	323	-0.31%
2020/12/29	6	133.83	0	0.00	133.50	6	317	1.89%
2020/12/25	1	135.50	0	0.00	136.00	1	305	0.33%
2020/12/23	1.1	135.09	2	136.00	135.00	-0.9	303	-0.30%
2020/12/22	1	136.00	2	136.50	135.50	-1	299	-0.33%
2020/12/21	4	137.63	0	0.00	137.00	4	298	1.34%
2020/12/16	0	0.00	0	141.00	140.50	0	292	0.00%
2020/12/08	0	139.00	0	0.00	138.50	0	278	0.00%
2020/12/03	0	0.00	0.1	141.50	140.50	-0.1	266	-0.03%
2020/11/30	1	142.00	0	0.00	141.00	1	261	0.38%
2020/11/27	0	0.00	2	143.25	143.50	-2	258	-0.77%
2020/11/25	2	143.50	0	0.00	143.50	2	247	0.81%
2020/11/18	1	140.50	0	0.00	138.50	1	221	0.45%
2020/11/17	1	137.00	0	0.00	138.00	1	214	0.47%
2020/11/16	1	134.00	1	134.00	134.50	0	207	0.00%
2020/11/13	1	134.00	0	0.00	134.00	1	205	0.49%
2020/11/11	2	137.25	0	0.00	138.00	2	202	0.99%
2020/11/10	2	138.00	2	139.75	140.50	0	185	0.00%
2020/11/09	0	0.00	3	127.50	128.00	-3	136	-2.19%
2020/11/06	0	129.50	3	128.00	128.00	-3	138	-2.16%
2020/10/22	3	128.00	0	0.00	127.00	3	161	1.86%
2020/10/05	0	132.50	1	133.00	131.50	-1	195	-0.50%
2020/09/25	3	129.00	0	0.00	130.00	3	212	1.41%
2020/09/24	1	129.00	11	129.00	129.50	-10	214	-4.66%
2020/09/16	0	0.00	1	133.00	132.00	-1	229	-0.44%
2020/09/03	0	0.00	1	135.00	134.50	-1	271	-0.37%
2020/09/01	0	0.00	5	131.30	132.00	-5	301	-1.66%
2020/08/27	0	0.00	1	131.00	131.50	-1	324	-0.31%
2020/08/25	2	132.00	0	0.00	132.00	2	349	0.57%
2020/08/14	20	133.50	0	0.00	133.50	20	451	4.43%
2020/08/10	10	134.00	11	134.00	133.50	-1	463	-0.22%
2020/08/07	1	135.50	2	133.50	135.00	-1	472	-0.21%
2020/08/06	10	134.00	0	0.00	133.50	10	476	2.10%
2020/07/27	3	136.50	5	136.80	135.50	-2	541	-0.37%
2020/07/21	2	141.75	0	0.00	142.00	2	556	0.36%
2020/07/20	0	0.00	2	143.00	142.50	-2	556	-0.36%
2020/07/14	1.1	146.05	0	0.00	146.00	1.1	573	0.18%
2020/07/10	1	145.00	14	144.00	145.00	-13	596	-2.18%
2020/07/09	3	147.83	0	0.00	147.50	3	599	0.50%
2020/07/08	1	148.50	0	0.00	148.50	1	601	0.17%
2020/07/07	2	148.50	0	0.00	148.00	2	605	0.33%
2020/07/01	2	150.25	0	0.00	150.00	2	628	0.32%
2020/06/30	1	150.00	1	151.00	150.50	0	630	0.00%
2020/06/24	1	147.00	1	149.50	151.50	0	634	0.00%
2020/06/23	0	0.00	0.7	149.00	148.00	-0.7	638	-0.11%
2020/06/22	1	150.00	0	0.00	150.00	1	635	0.16%
2020/06/19	1	151.00	0	0.00	150.50	1	645	0.15%
2020/06/18	1	153.00	0	0.00	153.00	1	648	0.15%
2020/06/15	1	152.50	0	0.00	153.00	1	679	0.15%
2020/06/11	2	157.25	2	157.50	155.00	0	687	0.00%
2020/06/09	1	160.00	0	0.00	160.00	1	691	0.14%
2020/06/08	1	163.50	1	158.50	162.00	0	690	0.00%
2020/06/05	2	156.00	0	0.00	156.00	2	668	0.30%
2020/06/04	15	155.83	0	0.00	156.00	15	670	2.24%
2020/06/03	0	0.00	1	156.50	156.00	-1	666	-0.15%
2020/06/02	0	0.00	1	155.00	154.00	-1	652	-0.15%
2020/06/01	1	154.00	0.1	155.50	154.00	0.9	643	0.14%
2020/05/28	3	150.33	2	153.00	147.50	1	620	0.16%
2020/05/27	1	151.00	0	0.00	151.00	1	611	0.16%
2020/05/26	0	0.00	1	152.00	150.00	-1	597	-0.17%
2020/05/25	2	140.00	2	142.25	148.50	0	562	0.00%
2020/05/20	0	0.00	0.2	139.00	138.50	-0.2	526	-0.04%
2020/05/19	1	139.00	0	0.00	140.00	1	524	0.19%
2020/05/18	19	138.13	6	139.00	138.00	13	520	2.50%
2020/05/15	2	136.00	2	136.50	136.50	0	517	0.00%
2020/05/14	2	135.75	2	135.50	135.00	0	514	0.00%
2020/05/13	2	138.50	1	138.00	137.50	1	506	0.20%
2020/05/12	3	139.67	0	0.00	140.00	3	499	0.60%
2020/05/11	1	142.50	0	0.00	142.50	1	497	0.20%
2020/05/08	0.1	140.00	0	0.00	139.00	0.1	491	0.02%
2020/05/06	1	141.00	0	0.00	140.00	1	482	0.21%
2020/05/05	1	142.50	1	144.00	143.00	0	478	0.00%
2020/05/04	4	142.00	4	141.50	142.00	0	475	0.00%
2020/04/30	6	142.50	6	138.33	141.50	0	458	0.00%
2020/04/29	5	133.20	2	132.00	134.00	3	444	0.67%
2020/04/28	1	128.50	2	129.00	129.00	-1	440	-0.23%
2020/04/24	1	122.00	0	0.00	122.00	1	446	0.22%
2020/04/22	1	125.50	1	125.00	125.50	0	442	0.00%
2020/04/21	1	126.00	1	127.50	125.50	0	440	0.00%
2020/04/20	0	0.00	1	128.50	130.50	-1	432	-0.23%
2020/04/17	5	129.00	1	129.00	128.00	4	435	0.92%
2020/04/16	1	126.50	2	128.75	127.50	-1	431	-0.23%
2020/04/15	4	126.75	0	0.00	131.00	4	427	0.94%
2020/04/14	1	118.50	3	118.00	119.50	-2	410	-0.49%
2020/04/13	0	117.00	0	0.00	116.00	0	404	0.00%
2020/04/10	3	115.50	0	0.00	117.00	3	399	0.75%
2020/04/09	3	116.00	0	0.00	117.00	3	396	0.76%
2020/04/07	3	110.17	1	110.50	111.00	2	370	0.54%
2020/03/31	3	109.50	0	0.00	109.50	3	352	0.85%
2020/03/30	0	0.00	2	111.00	111.50	-2	348	-0.57%
2020/03/27	0	0.00	1	116.50	113.50	-1	342	-0.29%
2020/03/26	1	108.00	0	0.00	109.50	1	334	0.30%
2020/03/25	20	111.93	3	112.33	112.00	17	329	5.16%
2020/03/24	3	103.50	0	0.00	104.00	3	314	0.95%
2020/03/23	2	91.85	4	92.30	94.80	-2	306	-0.65%
2020/03/20	0	0.00	3	100.00	100.00	-3	296	-1.01%
2020/03/19	1	100.00	6	99.68	99.50	-5	283	-1.76%
2020/03/18	1	119.50	3	117.67	110.50	-2	270	-0.74%
2020/03/17	1	120.00	0	0.00	120.00	1	256	0.39%
2020/03/16	3	131.33	0	0.00	130.00	3	247	1.21%
2020/03/10	2	150.00	0	0.00	150.00	2	223	0.89%
2020/03/06	0	150.00	0	0.00	150.00	0	218	0.01%
2020/03/05	0	0.00	0	150.50	150.00	0	218	0.00%
2020/03/03	1	151.00	0	0.00	149.50	1	225	0.44%
2020/03/02	0	0.00	2	150.50	150.00	-2	234	-0.85%
2020/02/26	1	149.00	0	0.00	149.00	1	237	0.42%
2020/02/24	0	0.00	1	151.00	151.00	-1	232	-0.43%
2020/02/19	1	152.50	0	0.00	152.00	1	234	0.43%
2020/02/14	1	153.50	1	153.00	153.00	0	235	0.00%
2020/02/13	1	153.00	0	0.00	153.00	1	234	0.43%
2020/02/12	1	152.00	0	0.00	152.00	1	234	0.43%
2020/02/06	1	149.00	1	150.50	150.50	0	226	0.00%
2020/02/05	1	148.00	0	0.00	148.00	1	224	0.45%
2020/02/04	2	150.50	0	0.00	151.50	2	221	0.90%
2020/02/03	0	0.00	2	146.75	150.00	-2	224	-0.89%
2020/01/20	0	0.00	2	168.50	167.50	-2	192	-1.04%
2020/01/14	1	168.00	0	0.00	168.00	1	193	0.52%
2020/01/13	0	0.00	0.1	169.00	168.50	-0.1	193	-0.03%
2020/01/09	0	0.00	2	172.00	171.00	-2	184	-1.09%
2020/01/07	2	166.50	0	0.00	166.00	2	182	1.09%
2019/12/30	1	168.50	0	0.00	168.50	1	186	0.54%
2019/12/04	0	0.00	0.2	169.00	169.00	-0.2	235	-0.07%
2019/11/19	0	0.00	1	164.00	164.00	-1	261	-0.38%
2019/11/18	2	163.25	1	163.50	164.00	1	267	0.37%
2019/11/13	1	159.00	0	0.00	159.50	1	280	0.36%
2019/11/07	1	162.00	0	0.00	162.00	1	316	0.32%
2019/11/04	0	0.00	2	161.00	162.00	-2	336	-0.59%
2019/11/01	1	164.50	1	165.50	162.50	0	338	0.00%
2019/10/31	2	161.50	4	160.25	162.00	-2	349	-0.57%
2019/10/21	1	156.00	0	0.00	156.00	1	385	0.26%
2019/10/09	1	157.00	3	157.50	157.50	-2	430	-0.46%
2019/09/19	10	158.75	0	0.00	158.00	10	463	2.16%
2019/09/18	10	159.75	0	0.00	159.00	10	469	2.13%
2019/09/17	15	160.00	0	0.00	159.50	15	474	3.16%
2019/09/12	3	160.00	0	0.00	159.50	3	505	0.59%
2019/09/09	1	164.00	0	0.00	164.00	1	522	0.19%
2019/09/06	1	163.00	0	0.00	164.00	1	523	0.19%
2019/08/27	2	165.00	0	0.00	163.00	2	555	0.36%
2019/08/22	0	0.00	2	162.50	165.50	-2	544	-0.37%
2019/08/21	0	0.00	1	161.00	161.00	-1	534	-0.19%
2019/08/13	2	158.25	0	0.00	155.50	2	513	0.39%
2019/08/08	1	153.00	0	0.00	151.50	1	493	0.20%
2019/08/07	1	156.00	0	0.00	153.00	1	486	0.21%
2019/08/05	3	155.84	0	0.00	155.00	3	481	0.62%
2019/08/02	0	0.00	1	155.50	154.50	-1	481	-0.21%
2019/08/01	1	160.00	3	161.50	161.00	-2	468	-0.43%
2019/07/31	0	0.00	1	168.00	168.50	-1	448	-0.22%
2019/07/30	1	168.50	0	0.00	168.00	1	447	0.22%
2019/07/26	1	170.00	0	0.00	170.50	1	448	0.22%
2019/07/22	1	170.00	2.1	171.27	171.00	-1.1	438	-0.24%
2019/07/19	2	179.25	1	179.50	176.00	1	430	0.23%
2019/07/18	3	179.50	1	178.00	178.00	2	426	0.47%
2019/07/16	1	186.50	0	0.00	187.00	1	403	0.25%
2019/07/01	1	192.00	1	190.00	190.00	0	398	0.00%
2019/06/28	1	189.98	0	0.00	189.00	1	397	0.26%
2019/06/25	0	192.50	2	194.00	193.00	-2	422	-0.47%
2019/06/24	1	197.50	0	0.00	197.50	1	412	0.24%
2019/06/21	1	198.95	0	0.00	197.50	1	404	0.25%
2019/06/20	0	0.00	1	194.50	198.50	-1	387	-0.26%
2019/06/19	1	189.50	2	190.50	191.00	-1	372	-0.27%
2019/06/18	1	187.50	7	183.00	187.50	-6	361	-1.66%
2019/06/14	2	179.75	1	179.50	180.00	1	342	0.29%
2019/06/10	0	0.00	2	173.75	177.50	-2	319	-0.63%
2019/06/04	0	0.00	1	161.50	162.00	-1	293	-0.34%
2019/05/31	1	161.50	0	0.00	161.50	1	293	0.34%
2019/05/24	1	160.00	0	0.00	159.50	1	289	0.34%
2019/05/22	1	162.00	1.1	162.43	161.00	-0.1	290	-0.02%
2019/05/13	0	0.00	0	155.50	156.00	0	278	0.00%
2019/05/10	2	156.00	0	0.00	156.00	2	277	0.72%
2019/05/03	1	157.00	0	0.00	157.50	1	272	0.37%
2019/04/30	0	0.00	0.1	157.00	157.00	-0.1	267	-0.03%
2019/04/29	1	156.50	0.1	157.00	157.00	0.9	265	0.33%
2019/04/26	0	0.00	0.2	158.00	157.50	-0.2	265	-0.08%
2019/04/23	1	157.50	0	0.00	158.00	1	262	0.38%
2019/04/22	1	158.50	0	0.00	158.50	1	260	0.38%
2019/04/19	0	0.00	1	156.50	157.50	-1	257	-0.39%
2019/04/17	0.2	154.50	1	154.00	154.50	-0.8	250	-0.32%
2019/04/16	0	0.00	6	153.58	154.50	-6	244	-2.46%
2019/04/12	0	0.00	1	154.00	154.00	-1	241	-0.41%
2019/04/11	1	153.50	1	154.00	154.00	0	242	0.00%
2019/04/08	0.1	155.00	0	0.00	155.00	0.1	239	0.02%
2019/04/03	0	0.00	1	155.50	155.00	-1	239	-0.42%
2019/04/01	6	158.50	1.3	155.90	155.50	4.7	242	1.95%
2019/03/29	2	156.75	2	158.00	158.50	0	239	0.00%
2019/03/28	2	148.25	2	151.00	151.00	0	221	0.00%
2019/03/15	1	137.00	0	0.00	138.00	1	206	0.48%
2018/10/16	0	0.00	13	133.00	133.00	-13	163	-7.96%
2018/09/12	0	0.00	2	137.50	137.00	-2	126	-1.58%
2018/09/03	0	0.00	0.1	140.50	140.00	-0.1	128	-0.04%
2018/08/14	0	0.00	0.1	141.50	141.00	-0.1	127	-0.04%
2018/08/13	0	0.00	1	140.00	141.00	-1	126	-0.79%
2018/07/30	5	142.50	0	0.00	143.00	5	120	4.15%
2018/07/27	0	144.50	0	0.00	143.50	0	119	0.01%
2018/07/26	1	143.50	0	0.00	143.50	1	120	0.83%
2018/07/23	1	149.50	0	0.00	149.50	1	116	0.86%
2018/07/05	2	148.50	0	0.00	148.00	2	117	1.70%
2018/06/21	0	0.00	1	152.00	151.50	-1	109	-0.92%
2018/05/04	1	153.50	0	0.00	154.00	1	129	0.78%
2018/04/23	0	0.00	1	154.00	154.50	-1	132	-0.76%
2018/04/20	0	0.00	0.1	154.50	155.00	-0.1	132	-0.08%
2018/04/13	0	0.00	5	155.00	155.00	-5	131	-3.80%
2018/04/11	0	0.00	1	153.00	153.50	-1	131	-0.76%
2018/03/23	0	0.00	1	151.00	151.50	-1	126	-0.79%
2018/03/19	5	153.50	0	0.00	153.50	5	126	3.94%
2018/03/15	0	0.00	5	157.00	156.00	-5	124	-4.03%
2018/03/14	0	0.00	0.1	151.50	150.50	-0.1	115	-0.07%
2018/02/21	0	0.00	2	150.50	150.50	-2	122	-1.63%
2018/02/06	0	0.00	1	152.00	152.50	-1	116	-0.86%
2018/01/26	4	156.00	0	0.00	156.00	4	115	3.47%
2018/01/15	1	154.50	0	0.00	155.00	1	120	0.83%
2018/01/12	0	0.00	1	154.50	154.00	-1	130	-0.76%
2018/01/02	5	154.50	0	0.00	154.50	5	137	3.63%