佳格 (1227)-群益金鼎-嘉義券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
38.35
漲跌
▼0.40
漲幅
-1.03%
成交量
581張
產業
上市食品類股
621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

佳格 (1227)籌碼相關－群益金鼎-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

群益金鼎-嘉義券商分點個股進出
群益金鼎-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
2024/04/30	0.2	38.55	0	0.00	38.35	0.2	480	0.04%
2024/04/29	0	0.00	1	38.75	38.75	-1	473	-0.21%
2024/04/26	0	38.25	0	0.00	38.05	0	459	0.01%
2024/04/25	0.1	38.10	0	0.00	38.25	0.1	457	0.02%
2024/04/22	0	37.50	0	0.00	37.60	0	470	0.00%
2024/04/18	1	37.35	0	0.00	37.55	1	455	0.22%
2024/04/17	2	37.65	0	0.00	37.60	2	451	0.44%
2024/04/12	0.1	38.35	0	0.00	38.25	0.1	434	0.02%
2024/04/09	0	0.00	0	38.65	38.70	0	428	0.00%
2024/04/03	0	38.30	0	0.00	38.25	0	417	0.00%
2024/04/02	0.1	38.35	0	0.00	38.30	0.1	416	0.02%
2024/03/29	0.1	37.95	0	0.00	38.15	0.1	408	0.02%
2024/03/26	0.1	37.60	1	37.70	37.75	-0.9	389	-0.23%
2024/03/21	0.2	37.45	0	0.00	37.35	0.2	391	0.05%
2024/03/18	0.1	37.40	0	0.00	37.40	0.1	398	0.03%
2024/03/15	0.1	37.55	0	0.00	37.40	0.1	408	0.02%
2024/03/11	2	37.30	0	0.00	37.45	2	406	0.49%
2024/03/05	2	37.65	0	0.00	37.55	2	398	0.50%
2024/02/19	2	38.53	9.8	38.55	38.40	-7.8	408	-1.92%
2024/02/05	0	0.00	0.1	37.65	37.65	-0.1	400	-0.01%
2024/02/01	0.1	37.61	0	0.00	37.60	0.1	399	0.04%
2024/01/31	0.1	37.65	0	0.00	37.45	0.1	399	0.03%
2023/12/20	0	0.00	1	38.55	38.95	-1	470	-0.21%
2023/12/07	0	0.00	0.1	39.40	39.40	-0.1	443	-0.03%
2023/11/30	0	0.00	2	39.35	39.35	-2	457	-0.44%
2023/11/29	1	39.40	0	0.00	39.45	1	460	0.22%
2023/11/22	0	0.00	1	38.70	38.85	-1	439	-0.23%
2023/11/20	1	38.75	0	0.00	38.70	1	439	0.23%
2023/10/23	0	0.00	1	38.00	38.00	-1	526	-0.19%
2023/09/06	1.1	37.85	0	0.00	37.75	1.1	651	0.17%
2023/09/05	0.2	38.13	0	0.00	38.00	0.2	647	0.03%
2023/09/01	0.1	38.35	0	0.00	38.25	0.1	648	0.02%
2023/08/21	0.1	38.55	0	0.00	38.35	0.1	698	0.01%
2023/08/17	1	37.85	11	37.98	38.20	-10	726	-1.38%
2023/08/11	2	39.13	4	39.05	38.80	-2	785	-0.25%
2023/08/04	0	0.00	1	39.40	39.50	-1	761	-0.13%
2023/08/02	1	39.70	0	0.00	39.50	1	757	0.13%
2023/07/28	1	40.05	7	39.95	40.05	-6	743	-0.81%
2023/07/27	0	0.00	13	39.95	39.95	-13	738	-1.76%
2023/07/25	0	0.00	6	39.45	39.55	-6	733	-0.82%
2023/07/24	20	39.55	0	0.00	39.50	20	723	2.77%
2023/07/19	5	40.95	0	0.00	40.80	5	691	0.72%
2023/07/10	2	41.20	0	0.00	41.30	2	670	0.30%
2023/07/05	0	0.00	0.1	41.60	41.50	-0.1	669	-0.02%
2023/06/27	0	41.50	0	0.00	41.55	0	640	0.00%
2023/06/26	0.1	41.37	0	0.00	41.40	0.1	633	0.02%
2023/06/21	0	0.00	10	41.15	41.15	-10	629	-1.59%
2023/06/19	1	40.75	1	40.75	40.75	0	627	0.00%
2023/06/16	11	40.71	1	40.70	40.70	10	625	1.60%
2023/06/15	1	41.00	1	40.95	40.95	0	604	0.00%
2023/06/14	1	41.25	1	40.95	41.00	0	640	0.00%
2023/06/12	1	41.00	1	41.05	41.05	0	648	0.00%
2023/06/09	2	41.18	1	41.00	41.00	1	649	0.15%
2023/06/08	2	41.53	1	41.30	41.30	1	652	0.15%
2023/06/07	1	41.75	1	41.80	41.80	0	651	0.00%
2023/06/06	0	0.00	1	41.70	41.65	-1	648	-0.15%
2023/06/05	1	41.25	1	41.25	41.25	0	657	0.00%
2023/06/02	1	41.00	1	41.40	41.20	0	664	0.00%
2023/06/01	1	41.10	1	41.10	41.10	0	659	0.00%
2023/05/31	1	41.00	1	41.45	41.05	0	656	0.00%
2023/05/30	1	40.95	1	40.95	40.95	0	638	0.00%
2023/05/29	2	41.10	1	40.95	40.95	1	640	0.16%
2023/05/26	1	41.55	1	41.15	41.15	0	638	0.00%
2023/05/23	1	42.10	1	41.65	41.65	0	612	0.00%
2023/05/19	2	41.83	2.2	41.56	41.55	-0.2	577	-0.03%
2023/05/17	1	40.65	1	40.95	40.90	0	522	0.00%
2023/05/16	2	40.55	2	40.75	40.80	0	508	0.00%
2023/05/15	1	40.45	1	40.45	40.45	0	504	0.00%
2023/05/12	1	41.00	3	40.63	40.45	-2	512	-0.39%
2023/05/11	1	41.00	3	40.63	40.60	-2	516	-0.39%
2023/05/10	1	40.60	1	40.85	40.95	0	522	0.00%
2023/05/09	1	40.75	1	40.65	40.55	0	524	0.00%
2023/05/08	1	41.00	1	40.75	40.75	0	530	0.00%
2023/05/05	1	40.60	1	40.80	40.95	0	537	0.00%
2023/05/04	1	40.45	1	40.60	40.55	0	538	0.00%
2023/05/03	1	40.55	1	40.80	40.60	0	548	0.00%
2023/05/02	1	40.45	1	40.65	40.70	0	559	0.00%
2023/04/28	1	40.15	1	40.40	40.40	0	562	0.00%
2023/04/25	1	40.00	1	39.55	39.55	0	584	0.00%
2023/04/24	1	40.10	1.1	39.96	39.95	-0.1	575	-0.02%
2023/04/21	1.1	40.21	1	40.05	40.05	0.1	580	0.02%
2023/04/20	1	40.25	1	40.15	40.15	0	584	0.00%
2023/04/19	1	40.50	1	40.20	40.20	0	591	0.00%
2023/04/17	1	40.55	1	40.40	40.40	0	583	0.00%
2023/04/10	1	40.35	1	40.20	40.20	0	572	0.00%
2023/03/31	10	40.70	0	0.00	40.85	10	566	1.76%
2023/03/24	0.2	40.55	0	0.00	40.55	0.2	580	0.03%
2023/03/21	0	0.00	1	40.35	40.35	-1	583	-0.17%
2023/03/20	0	0.00	1	40.15	40.40	-1	580	-0.17%
2023/03/16	1	40.10	0	0.00	40.05	1	539	0.19%
2023/03/15	1	40.90	0	0.00	40.50	1	531	0.19%
2023/03/13	1	40.90	0	0.00	41.30	1	518	0.19%
2023/02/23	1	41.50	0	0.00	41.45	1	463	0.22%
2023/02/21	0	0.00	7	41.20	41.55	-7	462	-1.51%
2023/02/20	0	0.00	3	41.30	41.20	-3	464	-0.65%
2023/02/17	0	0.00	1	41.20	41.40	-1	461	-0.22%
2023/02/09	0.1	42.20	0	0.00	42.10	0.1	466	0.01%
2023/02/03	0	0.00	1	41.95	42.00	-1	450	-0.22%
2023/01/30	0.1	41.00	2	40.80	40.95	-1.9	418	-0.46%
2023/01/16	10	40.70	4	40.90	41.05	6	413	1.45%
2023/01/12	1	39.90	0	0.00	39.95	1	424	0.24%
2023/01/10	1	39.50	0	0.00	39.80	1	418	0.24%
2022/12/16	2	39.20	0	0.00	38.70	2	504	0.40%
2022/11/23	0	0.00	2	40.05	39.95	-2	506	-0.40%
2022/11/07	2	38.95	0	0.00	39.35	2	519	0.38%
2022/10/28	0	0.00	1	38.70	38.60	-1	577	-0.17%
2022/10/26	0	0.00	1	38.80	38.75	-1	584	-0.17%
2022/10/13	2	37.10	0	0.00	36.95	2	595	0.34%
2022/10/11	1	37.70	0	0.00	37.65	1	624	0.16%
2022/10/05	5	38.40	0	0.00	38.60	5	643	0.78%
2022/10/04	2.1	38.60	0	0.00	38.50	2.1	654	0.33%
2022/09/28	4	38.00	0	0.00	37.05	4	640	0.62%
2022/09/27	1	38.55	0	0.00	38.85	1	611	0.16%
2022/09/01	1	40.80	0	0.00	40.95	1	732	0.14%
2022/08/17	1	41.60	0	0.00	41.65	1	729	0.14%
2022/08/15	0	0.00	0	41.40	41.25	0	732	0.00%
2022/08/12	0	41.10	0	0.00	40.95	0	731	0.00%
2022/08/11	0	0.00	2	40.40	40.80	-2	730	-0.27%
2022/08/09	1	40.40	1	40.40	40.50	0	730	0.00%
2022/08/08	2	40.48	0	0.00	40.45	2	731	0.27%
2022/08/04	0	0.00	3	41.15	40.95	-3	737	-0.41%
2022/08/02	0	0.00	2	42.13	42.05	-2	731	-0.27%
2022/07/29	0	0.00	2	43.00	42.75	-2	749	-0.27%
2022/07/26	1	42.10	0	0.00	42.20	1	769	0.13%
2022/07/21	2	42.15	0.1	42.20	42.20	1.9	801	0.24%
2022/07/20	7.1	43.85	0	0.00	44.00	7.1	790	0.90%
2022/07/14	1	44.40	0	0.00	44.20	1	754	0.13%
2022/07/12	8	44.00	0	0.00	44.10	8	774	1.03%
2022/07/11	2	45.18	2	45.60	45.25	0	806	0.00%
2022/07/08	0	0.00	7	46.25	46.20	-7	810	-0.86%
2022/07/06	0	0.00	0	46.90	46.65	0	811	0.00%
2022/07/04	1	46.25	3	46.60	46.35	-2	817	-0.24%
2022/07/01	5	46.15	0	0.00	46.10	5	827	0.60%
2022/06/30	0	46.10	2	46.35	46.55	-2	838	-0.24%
2022/06/29	0	46.35	0	0.00	46.40	0	840	0.00%
2022/06/27	0	46.70	2	46.55	46.70	-2	848	-0.23%
2022/06/24	0	0.00	8	46.05	46.20	-8	851	-0.94%
2022/06/22	3	45.80	5	45.80	45.70	-2	843	-0.24%
2022/06/20	9	45.20	4	45.09	45.15	5	836	0.60%
2022/06/17	0.1	46.04	2.5	46.05	45.80	-2.4	830	-0.29%
2022/06/16	4.5	46.20	0	0.00	46.00	4.5	804	0.56%
2022/06/15	3	46.20	0	0.00	46.20	3	821	0.37%
2022/06/10	1	47.20	4	47.30	47.30	-3	816	-0.37%
2022/06/09	3	47.55	0	0.00	47.55	3	831	0.36%
2022/06/08	0	0.00	0.1	47.45	47.75	-0.1	846	-0.01%
2022/06/07	0.1	47.55	0	0.00	47.20	0.1	860	0.01%
2022/06/06	0	0.00	3	47.40	47.50	-3	918	-0.33%
2022/06/01	1	47.15	1	47.60	48.00	0	1,011	0.00%
2022/05/31	0	0.00	1	47.60	47.55	-1	1,035	-0.10%
2022/05/30	0	0.00	0.3	47.50	47.55	-0.3	1,059	-0.03%
2022/05/25	1.1	46.93	0	0.00	47.30	1.1	1,081	0.10%
2022/05/19	0.1	47.45	0	0.00	47.15	0.1	1,101	0.01%
2022/05/17	3.1	47.91	0	0.00	48.10	3.1	1,108	0.28%
2022/05/12	1	47.00	0	0.00	47.00	1	1,104	0.09%
2022/05/11	0	0.00	1	47.70	47.55	-1	1,096	-0.09%
2022/05/10	2	47.25	4	47.35	47.95	-2	1,097	-0.18%
2022/05/09	2	48.00	1	47.95	47.95	1	1,110	0.09%
2022/05/04	3	49.50	0	0.00	49.35	3	1,104	0.27%
2022/04/26	1	49.30	1	49.25	49.25	0	1,056	0.00%
2022/04/21	0	0.00	0	50.70	50.20	0	1,058	0.00%
2022/04/15	1	50.90	1	51.20	50.90	0	1,044	0.00%
2022/04/11	1	49.90	0	0.00	49.45	1	1,015	0.10%
2022/04/07	0	0.00	2	50.10	50.00	-2	1,028	-0.19%
2022/04/06	1	49.40	1	49.80	50.00	0	1,027	0.00%
2022/03/29	0	0.00	5	49.70	49.75	-5	1,045	-0.48%
2022/03/28	2	48.70	0	0.00	49.20	2	1,051	0.19%
2022/03/23	5	48.80	0	0.00	48.85	5	1,148	0.44%
2022/03/22	2	49.10	0	0.00	49.05	2	1,180	0.17%
2022/03/17	0	0.00	1	48.80	48.85	-1	1,201	-0.08%
2022/03/14	1	48.10	0	0.00	48.00	1	1,181	0.08%
2022/03/11	1	48.20	0	0.00	48.25	1	1,169	0.09%
2022/03/10	0	0.00	2	49.05	49.05	-2	1,159	-0.17%
2022/03/09	5	48.12	1	47.90	48.00	4	1,148	0.35%
2022/03/08	1	49.30	0	0.00	48.70	1	1,092	0.09%
2022/03/07	2	50.05	7	49.88	49.85	-5	1,037	-0.48%
2022/03/04	2	50.40	2	50.40	50.50	0	1,010	0.00%
2022/03/03	3	50.80	0	0.00	50.80	3	985	0.30%
2022/03/01	2	51.00	0	0.00	51.10	2	969	0.21%
2022/02/25	5	50.80	1	50.80	50.80	4	964	0.41%
2022/02/24	0	0.00	3	51.10	51.10	-3	947	-0.32%
2022/02/22	2	51.20	3	51.27	51.30	-1	956	-0.10%
2022/02/21	4	51.20	0	0.00	51.30	4	960	0.42%
2022/02/18	1	51.30	0	0.00	51.30	1	957	0.10%
2022/02/17	5	51.22	0	0.00	51.20	5	949	0.53%
2022/02/16	0	0.00	3	51.30	51.30	-3	952	-0.31%
2022/02/15	1	51.20	5	51.30	51.30	-4	951	-0.42%
2022/02/14	1	51.30	2	51.30	51.50	-1	950	-0.11%
2022/02/10	0	0.00	11	52.00	52.10	-11	984	-1.12%
2022/02/09	2	51.40	0	0.00	51.50	2	992	0.20%
2022/02/08	3	51.23	0	0.00	51.50	3	977	0.31%
2022/01/26	10	51.50	0	0.00	51.40	10	1,025	0.97%
2022/01/25	1	51.30	1	51.40	51.80	0	1,037	0.00%
2022/01/20	0	0.00	1	52.10	52.10	-1	1,030	-0.10%
2022/01/18	1	51.80	0	0.00	51.80	1	1,050	0.10%
2022/01/17	1	51.90	0	0.00	51.90	1	1,047	0.10%
2022/01/14	1	52.10	0	0.00	52.10	1	1,050	0.10%
2022/01/11	2	52.60	0	0.00	52.50	2	1,062	0.19%
2022/01/10	0	0.00	1	53.00	53.20	-1	1,054	-0.09%
2022/01/05	1	52.30	0	0.00	52.30	1	1,049	0.10%
2021/12/24	3	53.00	0	0.00	52.90	3	1,013	0.30%
2021/12/20	0	0.00	2	53.90	53.90	-2	969	-0.21%
2021/12/17	2	52.90	6	53.20	53.20	-4	926	-0.43%
2021/12/16	1	52.50	0	0.00	53.20	1	867	0.12%
2021/12/15	1	52.70	0	0.00	52.30	1	834	0.12%
2021/12/14	0	0.00	1	52.20	52.10	-1	840	-0.12%
2021/12/13	0	0.00	1	52.00	52.10	-1	825	-0.12%
2021/12/09	3	51.10	0	0.00	51.20	3	818	0.37%
2021/12/07	1	51.20	0	0.00	51.20	1	825	0.12%
2021/12/06	0	0.00	1	51.20	51.20	-1	823	-0.12%
2021/12/03	1	51.20	0	0.00	51.40	1	830	0.12%
2021/11/26	0	0.00	3	51.73	51.70	-3	828	-0.36%
2021/11/19	3	51.47	0	0.00	51.50	3	836	0.36%
2021/11/12	9	51.98	0	0.00	51.90	9	804	1.12%
2021/11/11	1	51.80	0	0.00	51.90	1	807	0.12%
2021/11/09	2	51.75	0	0.00	51.90	2	811	0.25%
2021/11/08	1	52.40	0	0.00	52.60	1	779	0.13%
2021/11/05	1	52.90	0	0.00	53.00	1	773	0.13%
2021/11/04	1	53.50	0	0.00	53.20	1	773	0.13%
2021/11/03	1	52.80	0	0.00	52.80	1	737	0.14%
2021/11/02	0	0.00	1	52.10	52.00	-1	718	-0.14%
2021/10/22	3	51.00	0	0.00	51.20	3	751	0.40%
2021/10/21	1	51.80	0	0.00	50.90	1	764	0.13%
2021/10/15	0	0.00	12	51.60	51.50	-12	826	-1.45%
2021/10/14	0	0.00	1	51.50	51.50	-1	830	-0.12%
2021/10/06	8	50.84	2	50.80	50.90	6	833	0.72%
2021/10/05	2	50.90	0	0.00	51.10	2	836	0.24%
2021/10/04	5	51.10	0	0.00	51.10	5	832	0.60%
2021/09/27	0	0.00	4	52.10	52.00	-4	841	-0.48%
2021/09/23	0	0.00	1	51.40	51.60	-1	866	-0.12%
2021/09/22	0	0.00	1	51.30	51.20	-1	872	-0.11%
2021/09/17	6	51.17	0	0.00	51.80	6	872	0.69%
2021/09/15	1	51.10	0	0.00	51.10	1	845	0.12%
2021/09/10	3	51.47	0	0.00	51.40	3	847	0.35%
2021/09/07	1	51.80	0	0.00	51.80	1	868	0.12%
2021/09/06	4	52.05	0	0.00	52.00	4	883	0.45%
2021/08/27	0	0.00	3	51.67	51.70	-3	912	-0.33%
2021/08/20	1	51.30	0	0.00	51.30	1	964	0.10%
2021/08/11	0	0.00	1	52.00	52.10	-1	1,058	-0.09%
2021/08/10	1	52.10	0	0.00	52.00	1	1,081	0.09%
2021/07/29	0	0.00	2	51.90	51.90	-2	1,381	-0.14%
2021/07/28	4	51.93	0	0.00	51.80	4	1,387	0.29%
2021/07/27	0	0.00	3	52.30	52.10	-3	1,427	-0.21%
2021/07/26	2.1	52.66	5	52.74	52.60	-2.9	1,450	-0.20%
2021/07/23	0	0.00	1	54.30	54.70	-1	1,459	-0.07%
2021/07/22	3	54.30	1	54.30	54.30	2	1,479	0.14%
2021/07/21	1	54.40	0	0.00	54.40	1	1,496	0.07%
2021/07/20	1	54.40	0	0.00	54.60	1	1,512	0.07%
2021/07/19	1	54.80	0	0.00	54.90	1	1,543	0.06%
2021/07/14	1	54.80	0	0.00	54.90	1	1,669	0.06%
2021/07/08	0	0.00	1	54.80	54.80	-1	1,877	-0.05%
2021/07/02	0	0.00	1	54.80	54.60	-1	2,086	-0.05%
2021/07/01	1	54.40	2	54.70	54.60	-1	2,120	-0.05%
2021/06/29	0	0.00	1	54.30	54.30	-1	2,224	-0.04%
2021/06/25	0	0.00	2	54.35	54.40	-2	2,322	-0.09%
2021/06/22	1	53.20	0	0.00	53.20	1	2,418	0.04%
2021/06/17	1	53.70	0	0.00	53.70	1	2,542	0.04%
2021/06/15	1	53.50	0	0.00	54.30	1	2,639	0.04%
2021/06/08	1	53.60	0	0.00	53.40	1	2,870	0.03%
2021/06/07	1	53.60	0	0.00	54.00	1	2,932	0.03%
2021/06/04	1	53.90	0	0.00	54.20	1	3,046	0.03%
2021/06/03	5	54.10	0	0.00	54.20	5	3,175	0.16%
2021/06/02	2	54.10	2	54.55	54.40	0	3,250	0.00%
2021/06/01	1	54.40	1	54.10	54.40	0	3,301	0.00%
2021/05/31	0	0.00	1	53.70	53.70	-1	3,365	-0.03%
2021/05/28	3	52.57	2	52.70	52.60	1	3,503	0.03%
2021/05/25	1	52.20	0	0.00	52.10	1	4,578	0.02%
2021/05/21	2	52.10	0	0.00	52.20	2	4,733	0.04%
2021/05/18	0	0.00	1	52.60	52.90	-1	4,897	-0.02%
2021/05/17	0	0.00	0.1	51.50	51.00	-0.1	4,965	0.00%
2021/05/14	7	52.50	0	0.00	52.90	7	4,942	0.14%
2021/05/13	0.1	53.10	1	51.00	52.40	-0.9	4,946	-0.02%
2021/05/12	5	53.86	6	54.47	52.10	-1	4,955	-0.02%
2021/05/11	6	55.47	0	0.00	55.00	6	4,892	0.12%
2021/05/07	1	55.70	0	0.00	55.80	1	4,918	0.02%
2021/05/06	0	0.00	1	55.20	55.40	-1	4,953	-0.02%
2021/05/04	0	0.00	3	55.83	55.70	-3	5,014	-0.06%
2021/05/03	1	56.20	0	0.00	56.20	1	5,028	0.02%
2021/04/29	1	56.90	5	57.04	56.90	-4	5,071	-0.08%
2021/04/28	3	56.87	6	56.90	57.30	-3	5,085	-0.06%
2021/04/27	2	56.20	3	56.20	56.10	-1	5,114	-0.02%
2021/04/26	0	0.00	1	56.40	56.30	-1	5,113	-0.02%
2021/04/23	1	56.40	0	0.00	56.40	1	5,131	0.02%
2021/04/22	1	57.30	1	57.30	56.80	0	5,151	0.00%
2021/04/21	0	0.00	4	57.28	57.40	-4	5,128	-0.08%
2021/04/20	5	57.30	1	57.50	57.00	4	5,164	0.08%
2021/04/19	6	57.30	5	57.60	57.70	1	5,199	0.02%
2021/04/16	2	56.95	4	56.88	57.10	-2	5,199	-0.04%
2021/04/15	3	56.00	0	56.20	56.00	3	5,180	0.06%
2021/04/14	4	56.25	0	0.00	56.20	4	5,199	0.08%
2021/04/13	1	56.50	0	0.00	56.70	1	5,158	0.02%
2021/04/12	4	56.68	2	56.80	56.60	2	5,117	0.04%
2021/04/09	2	57.20	0	0.00	57.20	2	5,051	0.04%
2021/04/08	2	57.10	4	57.05	57.10	-2	5,032	-0.04%
2021/04/06	10	57.60	1	57.40	57.30	9	4,974	0.18%
2021/04/01	1	57.60	1.4	57.97	57.60	-0.4	4,930	-0.01%
2021/03/31	3	58.60	0	0.00	58.60	3	4,861	0.06%
2021/03/29	3	57.50	1	57.50	57.50	2	4,755	0.04%
2021/03/26	1	57.40	0	0.00	57.50	1	4,733	0.02%
2021/03/25	1	57.30	1	57.30	57.30	0	4,724	0.00%
2021/03/23	4	57.73	5	57.70	57.60	-1	4,721	-0.02%
2021/03/22	1	58.20	1.3	58.03	58.30	-0.3	4,669	-0.01%
2021/03/19	5	57.90	2	57.35	58.20	3	4,642	0.06%
2021/03/18	0	0.00	2	57.20	57.60	-2	4,606	-0.04%
2021/03/17	12	57.67	1	57.50	57.40	11	4,598	0.24%
2021/03/16	2	57.55	0	0.00	57.60	2	4,584	0.04%
2021/03/15	2	56.70	5	57.14	57.10	-3	4,568	-0.07%
2021/03/11	0	0.00	8	57.81	58.10	-8	4,427	-0.18%
2021/03/10	2	58.00	4	58.20	57.90	-2	4,373	-0.05%
2021/03/09	3	58.20	3	57.67	58.60	0	4,264	0.00%
2021/03/08	4	57.00	4	56.98	56.90	0	4,164	0.00%
2021/03/05	3.5	56.09	0	0.00	56.00	3.5	4,094	0.09%
2021/03/04	0	0.00	1	56.40	56.10	-1	4,088	-0.02%
2021/03/03	9	56.34	3	56.73	56.10	6	4,021	0.15%
2021/03/02	6	55.93	2	55.90	55.80	4	3,884	0.10%
2021/02/26	14	54.87	0	0.00	55.00	14	3,761	0.37%
2021/02/25	6	56.05	3	56.53	55.70	3	2,924	0.10%
2021/02/24	22	56.80	2	56.90	56.60	20	2,793	0.72%
2021/02/22	2	56.95	0	0.00	56.90	2	2,653	0.08%
2021/02/18	1	56.40	10	56.30	56.30	-9	2,572	-0.35%
2021/02/03	10	57.60	0	0.00	57.30	10	2,398	0.42%
2021/01/28	0	0.00	1	57.10	57.10	-1	2,203	-0.05%
2021/01/26	1	55.60	0	0.00	55.50	1	2,105	0.05%
2021/01/25	1	55.50	1	55.00	55.50	0	2,039	0.00%
2021/01/22	2	54.95	0	0.00	54.90	2	1,972	0.10%
2021/01/21	1	55.40	0	0.00	55.30	1	1,892	0.05%
2021/01/20	1	56.80	3	56.10	55.80	-2	1,842	-0.11%
2021/01/18	2	57.60	0	0.00	57.50	2	1,728	0.12%
2021/01/15	1	58.40	4	58.60	58.20	-3	1,694	-0.18%
2021/01/14	1	59.30	0	0.00	59.30	1	1,656	0.06%
2021/01/13	6	59.58	0	0.00	59.60	6	1,614	0.37%
2021/01/12	2	59.35	0	0.00	59.30	2	1,553	0.13%
2021/01/11	1	60.00	0	0.00	59.90	1	1,480	0.07%
2021/01/08	0	0.00	1	60.80	60.70	-1	1,424	-0.07%
2021/01/07	2	59.95	0	0.00	59.80	2	1,391	0.14%
2021/01/06	1	60.30	0	0.00	60.30	1	1,335	0.07%
2021/01/05	1	60.30	0	0.00	60.70	1	1,334	0.07%
2020/12/31	0	0.00	1	61.20	61.30	-1	1,323	-0.08%
2020/12/28	0	0.00	1	60.80	60.90	-1	1,281	-0.08%
2020/12/23	1	60.20	0	0.00	60.00	1	1,261	0.08%
2020/12/21	0	0.00	1	59.90	60.30	-1	1,274	-0.08%
2020/12/17	2	60.15	0	0.00	60.10	2	1,216	0.16%
2020/12/16	1	60.40	1	60.80	60.80	0	1,186	0.00%
2020/12/15	4	59.93	0	0.00	59.90	4	1,170	0.34%
2020/12/14	1	60.30	0	0.00	60.20	1	1,143	0.09%
2020/12/09	0	0.00	2	61.40	61.20	-2	1,039	-0.19%
2020/12/02	1	61.40	0	0.00	61.40	1	968	0.10%
2020/11/30	1	61.80	1	62.20	62.40	0	923	0.00%
2020/11/26	1	62.00	0	0.00	62.10	1	866	0.12%
2020/11/25	1	62.40	0	0.00	62.50	1	882	0.11%
2020/11/20	1	61.60	0	0.00	61.60	1	848	0.12%
2020/11/17	1	62.50	0	0.00	62.60	1	823	0.12%
2020/11/16	1	63.20	0	0.00	63.30	1	833	0.12%
2020/11/13	1	62.80	0	0.00	63.80	1	835	0.12%
2020/11/11	1	64.00	0	0.00	64.00	1	821	0.12%
2020/11/10	0	0.00	1	63.10	63.30	-1	811	-0.12%
2020/10/30	1	61.70	0	0.00	61.10	1	842	0.12%
2020/10/29	0	0.00	5	62.06	61.90	-5	835	-0.60%
2020/10/23	2	63.40	0	0.00	63.10	2	892	0.22%
2020/10/16	1	62.50	0	0.00	62.50	1	940	0.11%
2020/10/15	0	0.00	1	61.80	62.00	-1	965	-0.10%
2020/10/14	1	60.80	0	0.00	61.40	1	964	0.10%
2020/10/12	0	0.00	5	63.00	61.60	-5	986	-0.51%
2020/10/08	0	0.00	0.7	61.70	61.50	-0.7	1,021	-0.07%
2020/10/06	5	61.80	0	0.00	61.80	5	1,082	0.46%
2020/09/28	0	0.00	1	61.70	61.00	-1	1,169	-0.09%
2020/09/25	0	0.00	1	60.90	61.00	-1	1,182	-0.08%
2020/09/24	2	60.75	0	0.00	60.80	2	1,189	0.17%
2020/09/11	0	0.00	1	63.40	63.80	-1	1,257	-0.08%
2020/08/26	2	64.80	0	0.00	65.00	2	1,349	0.15%
2020/08/25	0.4	64.60	0	0.00	64.80	0.4	1,364	0.03%
2020/08/21	0.3	64.00	0	0.00	64.00	0.3	1,372	0.02%
2020/08/20	0	0.00	1	63.70	64.00	-1	1,361	-0.07%
2020/08/19	0.3	64.00	0	0.00	63.80	0.3	1,344	0.02%
2020/08/14	0.1	62.70	0	0.00	62.50	0.1	1,324	0.01%
2020/07/27	0	0.00	4	62.00	61.30	-4	1,367	-0.29%
2020/07/23	1	63.10	0	0.00	63.20	1	1,344	0.07%
2020/07/21	2	63.20	0	0.00	63.20	2	1,359	0.15%
2020/07/20	0	0.00	3	63.23	63.40	-3	1,343	-0.22%
2020/07/16	2	65.50	1	65.20	64.50	1	1,349	0.07%
2020/07/10	1	65.60	1	66.50	66.00	0	1,267	0.00%
2020/07/07	0	0.00	1	66.00	66.50	-1	1,227	-0.08%
2020/07/02	0	0.00	1	64.20	64.20	-1	1,211	-0.08%
2020/06/29	1	62.60	0	0.00	62.50	1	1,302	0.08%
2020/06/22	1	64.20	0	0.00	63.80	1	1,307	0.08%
2020/06/19	0.3	63.90	0	0.00	63.90	0.3	1,323	0.02%
2020/06/15	0.1	63.10	0	0.00	63.00	0.1	1,458	0.01%
2020/05/26	0	0.00	3	66.80	66.70	-3	1,607	-0.19%
2020/05/21	0	0.00	2	66.50	66.80	-2	1,622	-0.12%
2020/05/19	2	66.70	0	0.00	66.70	2	1,650	0.12%
2020/05/12	1	66.40	0	0.00	66.50	1	1,716	0.06%
2020/05/04	1	65.50	0	0.00	65.80	1	1,769	0.06%
2020/04/24	0	0.00	2	66.00	65.90	-2	1,841	-0.11%
2020/04/23	2	65.90	3	66.37	66.20	-1	1,838	-0.05%
2020/04/21	5	67.24	2	66.40	66.40	3	1,835	0.16%
2020/04/20	0	0.00	4	67.85	68.20	-4	1,821	-0.22%
2020/04/14	0	0.00	1	63.00	63.90	-1	1,769	-0.06%
2020/04/08	1	64.40	0	0.00	63.60	1	1,784	0.06%
2020/04/06	0	0.00	1	62.80	63.90	-1	1,761	-0.06%
2020/04/01	0	0.00	3	62.93	62.00	-3	1,746	-0.17%
2020/03/31	2	59.85	2	61.05	61.00	0	1,706	0.00%
2020/03/25	1	57.50	1	58.60	57.10	0	1,612	0.00%
2020/03/24	0	0.00	1	55.60	56.60	-1	1,597	-0.06%
2020/03/20	3	54.87	3	56.63	54.80	0	1,597	0.00%
2020/03/19	12	55.30	12	55.76	55.80	0	1,557	0.00%
2020/03/13	2	55.90	0	0.00	56.70	2	1,505	0.13%
2020/03/12	2	59.85	1	60.60	60.80	1	1,447	0.07%
2020/03/09	2	64.95	0	0.00	63.80	2	1,413	0.14%
2020/03/05	1	68.20	0	0.00	68.00	1	1,409	0.07%
2020/03/04	1	67.70	0	0.00	68.20	1	1,428	0.07%
2020/03/02	0	0.00	2	68.85	68.10	-2	1,484	-0.13%
2020/02/20	3	66.87	1	67.30	67.30	2	1,489	0.13%
2020/02/19	2	67.95	0	0.00	68.10	2	1,466	0.14%
2020/02/18	1	68.70	0	0.00	68.80	1	1,456	0.07%
2020/02/10	0	0.00	1	70.00	69.20	-1	1,331	-0.08%
2020/02/07	2	71.60	1	70.80	70.80	1	1,315	0.08%
2020/02/06	0	0.00	1	73.10	72.10	-1	1,309	-0.08%
2020/02/04	2	71.20	0	0.00	71.20	2	1,255	0.16%
2020/02/03	1	71.00	1	71.00	71.30	0	1,236	0.00%
2020/01/20	0	0.00	0.2	70.70	70.90	-0.2	1,126	-0.02%
2020/01/02	0	0.00	1	68.70	68.40	-1	1,087	-0.09%
2019/12/17	0	0.00	1	70.50	71.30	-1	1,071	-0.09%
2019/12/16	0	0.00	2	70.70	70.10	-2	1,055	-0.19%
2019/12/11	1	69.80	0	0.00	68.40	1	985	0.10%
2019/12/10	0	0.00	5	68.60	69.20	-5	987	-0.51%
2019/12/02	1	67.60	0	0.00	67.50	1	980	0.10%
2019/11/29	1	67.00	0	0.00	66.30	1	970	0.10%
2019/11/26	0	0.00	1	65.60	66.70	-1	918	-0.11%
2019/11/15	0	0.00	1	63.10	62.40	-1	855	-0.12%
2019/11/14	1	61.20	0	0.00	61.30	1	827	0.12%
2019/11/11	0	0.00	1	62.10	62.10	-1	837	-0.12%
2019/11/07	0	0.00	2	62.10	62.30	-2	842	-0.24%
2019/11/05	0	0.00	1	61.60	61.90	-1	846	-0.12%
2019/11/01	1	60.80	1	60.90	61.00	0	861	0.00%
2019/10/31	1	61.60	0	0.00	61.40	1	868	0.12%
2019/09/26	0	0.00	5	63.90	63.60	-5	932	-0.54%
2019/09/25	0	0.00	3	64.80	64.50	-3	920	-0.33%
2019/09/18	0	0.00	1	64.00	64.00	-1	924	-0.11%
2019/09/12	0	0.00	1	64.60	64.60	-1	928	-0.11%
2019/09/11	0	0.00	1	64.00	63.60	-1	914	-0.11%
2019/09/04	0	0.00	13	62.88	63.20	-13	929	-1.40%
2019/09/02	0	0.00	0.1	63.60	63.70	-0.1	946	-0.01%
2019/08/29	0	0.00	2	61.05	61.20	-2	970	-0.21%
2019/08/28	0	0.00	1	60.30	60.40	-1	975	-0.10%
2019/08/23	0	0.00	0.4	60.00	60.00	-0.4	1,018	-0.04%
2019/08/21	1	59.60	0	0.00	59.60	1	1,215	0.08%
2019/08/13	0	0.00	4	57.40	57.20	-4	1,282	-0.31%
2019/08/06	0	0.00	6	57.28	57.70	-6	1,379	-0.43%
2019/08/05	1	57.00	0	0.00	56.70	1	1,404	0.07%
2019/08/01	4	59.60	0	0.00	59.50	4	1,404	0.28%
2019/07/31	0	0.00	1	60.00	60.10	-1	1,405	-0.07%
2019/07/19	2	59.30	0	0.00	59.60	2	1,524	0.13%
2019/07/18	2	60.05	0	0.00	59.90	2	1,523	0.13%
2019/07/17	7	61.43	0	0.00	61.50	7	1,520	0.46%
2019/07/15	1	60.50	0	0.00	61.20	1	1,518	0.07%
2019/07/12	0	0.00	1	62.20	61.90	-1	1,523	-0.07%
2019/07/11	1	61.40	0	0.00	62.00	1	1,535	0.07%
2019/07/10	0	0.00	1	61.60	61.60	-1	1,539	-0.06%
2019/07/05	1	61.20	0	0.00	61.50	1	1,593	0.06%
2019/07/03	3	61.27	0	0.00	61.30	3	1,644	0.18%
2019/06/27	0	0.00	1	61.70	61.90	-1	1,694	-0.06%
2019/06/24	3	60.20	0	0.00	61.20	3	1,678	0.18%
2019/06/19	1	60.60	21	60.80	61.00	-20	1,662	-1.20%
2019/06/10	0	0.00	1	58.20	58.80	-1	1,625	-0.06%
2019/05/31	0	0.00	3	60.60	60.60	-3	1,559	-0.19%
2019/05/30	5	61.10	0	0.00	61.00	5	1,553	0.32%
2019/05/29	2	61.05	1.1	60.41	60.70	0.9	1,561	0.06%
2019/05/28	2	60.25	4	60.40	59.60	-2	1,541	-0.13%
2019/05/24	0.4	56.60	0	0.00	56.40	0.4	1,394	0.03%
2019/05/23	1	56.10	0	0.00	55.90	1	1,394	0.07%
2019/05/22	5	56.00	0	0.00	56.00	5	1,387	0.36%
2019/05/21	1	56.90	0	0.00	56.90	1	1,376	0.07%
2019/05/20	0	0.00	1	55.40	55.50	-1	1,342	-0.07%
2019/05/17	0	0.00	2	55.15	55.10	-2	1,330	-0.15%
2019/05/14	1	56.30	1	56.30	56.10	0	1,299	0.00%
2019/05/10	4	53.00	0	0.00	53.00	4	1,228	0.33%
2019/05/09	1	53.70	0	0.00	52.90	1	1,219	0.08%
2019/05/08	3	54.00	0	0.00	54.00	3	1,208	0.25%
2019/05/06	1	53.00	0	0.00	53.30	1	1,215	0.08%
2019/05/02	18	54.80	0	0.00	54.10	18	1,190	1.51%
2019/04/30	1	54.50	3	54.43	54.70	-2	1,179	-0.17%
2019/04/29	1	54.20	2	54.50	54.60	-1	1,155	-0.09%
2019/04/26	0	0.00	2	53.30	53.50	-2	1,121	-0.18%
2019/04/25	0	0.00	1	52.80	53.10	-1	1,101	-0.09%
2019/04/18	1	51.10	0	0.00	51.00	1	1,026	0.10%
2019/04/12	0	0.00	1	51.30	51.40	-1	965	-0.10%
2019/04/11	1	51.40	1	51.40	51.00	0	948	0.00%
2019/04/10	1	51.00	0	0.00	51.10	1	928	0.11%
2019/04/09	2	51.00	1	51.20	51.10	1	903	0.11%
2019/04/03	1	51.00	0	0.00	50.90	1	866	0.12%
2019/04/02	2	50.85	0	0.00	50.90	2	853	0.23%
2019/03/27	2	51.20	0	0.00	51.20	2	805	0.25%
2019/03/15	0	0.00	1	51.70	51.60	-1	778	-0.13%
2019/03/11	3	51.10	0	0.00	51.10	3	740	0.41%
2019/03/07	1	53.60	1	53.60	53.20	0	723	0.00%
2019/03/05	0	0.00	3	53.83	53.70	-3	715	-0.42%
2019/03/04	1	54.20	2	53.60	54.20	-1	705	-0.14%
2019/02/26	0	0.00	2	51.70	51.60	-2	633	-0.32%
2019/02/15	3	50.07	0	0.00	49.80	3	638	0.47%
2019/01/30	1	49.90	0	0.00	49.90	1	610	0.16%
2019/01/29	1	49.75	0	0.00	49.95	1	606	0.16%
2019/01/28	1	50.00	0	0.00	50.10	1	602	0.17%
2019/01/25	0	0.00	1	49.95	50.20	-1	590	-0.17%
2019/01/21	0	0.00	0.5	50.70	50.50	-0.5	599	-0.08%
2019/01/17	2	50.20	0	0.00	50.30	2	598	0.33%
2019/01/14	2	50.55	0	0.00	50.60	2	595	0.34%
2019/01/09	0	0.00	1	50.30	50.80	-1	591	-0.17%
2019/01/08	0	0.00	1	49.90	49.80	-1	584	-0.17%
2019/01/07	0	0.00	1	49.25	49.90	-1	602	-0.17%
2019/01/03	1	48.15	0	0.00	48.60	1	647	0.15%
2019/01/02	1	48.75	2	48.60	48.35	-1	656	-0.15%
2018/12/27	1	49.05	2	49.90	49.95	-1	672	-0.15%
2018/12/25	1	48.80	0	0.00	48.50	1	684	0.15%
2018/12/18	0	0.00	1	50.50	50.50	-1	711	-0.14%
2018/12/06	0	0.00	1	48.50	47.65	-1	713	-0.14%
2018/12/03	0	0.00	1	49.15	49.15	-1	735	-0.14%
2018/11/23	0	0.00	1	49.70	49.70	-1	742	-0.13%
2018/11/19	1	48.60	0	0.00	48.80	1	790	0.13%
2018/11/16	0	0.00	1	46.85	47.00	-1	795	-0.13%
2018/11/09	0	0.00	6	47.00	47.00	-6	826	-0.73%
2018/11/06	0	0.00	1	46.30	46.30	-1	840	-0.12%
2018/11/05	1	45.35	0	0.00	45.50	1	839	0.12%
2018/11/02	0	0.00	6	45.95	45.95	-6	835	-0.72%
2018/10/29	0	0.00	1	45.25	45.10	-1	830	-0.12%
2018/10/26	1	44.95	0	0.00	44.65	1	838	0.12%
2018/10/22	1	46.00	0	0.00	46.00	1	872	0.11%
2018/10/11	1	43.25	0	0.00	43.65	1	870	0.11%
2018/10/05	1	48.50	0	0.00	48.30	1	817	0.12%
2018/10/02	5	49.74	0	0.00	49.95	5	791	0.63%
2018/09/26	1	51.30	0	0.00	51.20	1	822	0.12%
2018/09/25	2	51.60	1	51.60	51.30	1	827	0.12%
2018/09/21	1	51.00	0	0.00	51.50	1	830	0.12%
2018/09/20	1	51.50	0	0.00	50.70	1	820	0.12%
2018/09/14	1	52.40	0	0.00	52.40	1	845	0.12%
2018/09/12	2	52.20	0	0.00	51.50	2	850	0.24%
2018/09/11	7	51.97	0	0.00	52.20	7	857	0.82%
2018/09/10	2	52.50	1	52.60	51.90	1	868	0.12%
2018/09/07	1	50.30	1	50.30	50.50	0	866	0.00%
2018/09/06	1	50.30	1	50.30	50.60	0	862	0.00%
2018/09/05	1	51.20	0	0.00	51.00	1	861	0.12%
2018/08/31	1	52.00	0	0.00	52.00	1	860	0.12%
2018/08/30	1	54.00	0	0.00	53.20	1	847	0.12%
2018/08/27	0	0.00	1	51.10	50.90	-1	831	-0.12%
2018/08/21	1	53.50	0	0.00	53.80	1	1,060	0.09%
2018/08/13	1	58.40	0	0.00	58.50	1	1,071	0.09%
2018/07/31	0	0.00	1	59.00	59.20	-1	1,234	-0.08%
2018/07/27	0.1	60.50	0	0.00	60.40	0.1	1,227	0.01%
2018/07/25	1	60.20	0	0.00	59.90	1	1,234	0.08%
2018/07/23	2	60.45	0	0.00	60.40	2	1,231	0.16%
2018/07/20	1	60.80	0	0.00	60.80	1	1,235	0.08%
2018/07/19	2	61.60	0	0.00	61.20	2	1,223	0.16%
2018/07/16	1	62.40	0	0.00	62.10	1	1,199	0.08%
2018/07/11	0.1	60.80	0	0.00	60.70	0.1	1,218	0.01%
2018/07/10	0	0.00	1	61.70	61.60	-1	1,224	-0.08%
2018/07/09	1	60.30	0	0.00	60.10	1	1,224	0.09%
2018/07/06	0.1	61.30	0	0.00	61.20	0.1	1,223	0.01%
2018/07/02	2	62.00	0	0.00	61.90	2	1,215	0.16%
2018/06/15	0	0.00	2	62.50	62.90	-2	1,250	-0.16%
2018/06/14	1	61.40	1	62.10	61.40	0	1,246	0.00%
2018/06/12	0	0.00	1	63.00	63.00	-1	1,258	-0.08%
2018/06/11	1	62.00	0	0.00	61.60	1	1,257	0.08%
2018/06/07	0	0.00	1	63.30	63.30	-1	1,296	-0.08%
2018/06/04	0	0.00	2	61.90	62.50	-2	1,300	-0.15%
2018/06/01	1	60.50	0	0.00	60.70	1	1,287	0.08%
2018/05/31	0	0.00	3	61.17	61.20	-3	1,280	-0.23%
2018/05/30	3	59.63	1	61.00	59.80	2	1,078	0.19%
2018/05/18	1	59.80	0	0.00	59.70	1	1,099	0.09%
2018/05/17	1	60.00	0	0.00	59.70	1	1,095	0.09%
2018/05/16	1	59.00	1	59.00	59.00	0	1,069	0.00%
2018/05/15	2	59.05	0	0.00	59.20	2	1,054	0.19%
2018/05/14	1	61.00	0	0.00	60.20	1	1,029	0.10%
2018/04/26	1	66.20	0	0.00	66.40	1	945	0.11%
2018/04/19	1	67.50	0	0.00	67.50	1	976	0.10%
2018/03/30	0	0.00	2.3	68.19	68.10	-2.3	951	-0.24%
2018/03/28	0	0.00	2	68.00	68.20	-2	936	-0.21%
2018/03/26	1	66.70	1	66.10	66.00	0	912	0.00%
2018/03/15	1	68.00	0	0.00	67.90	1	818	0.12%
2018/03/14	1	67.70	0	0.00	67.80	1	814	0.12%
2018/03/13	5	68.00	0	0.00	68.50	5	796	0.63%
2018/03/05	2	67.60	0	0.00	67.80	2	799	0.25%
2018/03/01	3	67.17	1	68.10	67.70	2	773	0.26%
2018/02/27	1	69.60	0	0.00	68.60	1	740	0.13%
2018/02/23	2	69.00	0	0.00	68.90	2	717	0.28%
2018/02/21	0	0.00	1	69.40	69.00	-1	725	-0.14%
2018/02/09	1	68.60	0	0.00	68.80	1	710	0.14%
2018/02/06	3	70.13	0	0.00	69.90	3	715	0.42%
2018/02/05	1	73.00	0	0.00	73.10	1	685	0.15%
2018/01/10	0	0.00	1	74.90	74.80	-1	622	-0.16%
2018/01/08	0	0.00	0	74.80	75.00	0	605	0.00%
2018/01/04	0	0.00	1	74.50	75.00	-1	610	-0.16%
2018/01/03	0	0.00	2	74.50	74.80	-2	623	-0.32%