佳格 (1227)-元大-金門券商分點個股進出

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
38.05
漲跌
▼0.20
漲幅
-0.52%
成交量
379張
產業
上市食品類股
621人加入追蹤

立即追蹤
本地時間:13:30

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－元大-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金門券商分點個股進出
元大-金門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
2024/04/02	1	38.30	0	0.00	38.30	1	416	0.24%
2024/03/21	0.1	37.35	0.5	37.45	37.35	-0.5	391	-0.11%
2024/03/06	0	0.00	1.6	37.64	37.55	-1.6	397	-0.40%
2024/03/05	0	0.00	1	37.75	37.55	-1	398	-0.25%
2024/03/04	2	37.60	0.2	37.65	37.60	1.8	396	0.45%
2024/02/27	1	37.80	0	0.00	37.80	1	394	0.25%
2024/02/21	0	0.00	2	38.05	38.05	-2	416	-0.48%
2024/02/20	1	38.20	0	0.00	38.05	1	414	0.24%
2024/02/19	0	0.00	2	38.25	38.40	-2	408	-0.49%
2024/02/15	0	0.00	4	37.55	37.65	-4	398	-1.00%
2024/01/19	0	37.55	0	0.00	37.55	0	404	0.01%
2024/01/17	0	0.00	1	37.45	37.50	-1	408	-0.24%
2024/01/16	0.1	37.85	0	0.00	37.70	0.1	397	0.01%
2024/01/03	0.1	38.95	0	0.00	38.80	0.1	459	0.01%
2023/12/28	1	38.90	0	0.00	39.05	1	468	0.21%
2023/12/18	1	39.00	0	0.00	38.85	1	471	0.21%
2023/12/15	1	39.35	0	0.00	39.25	1	465	0.21%
2023/12/13	1	38.65	2	38.70	38.60	-1	456	-0.22%
2023/12/12	0.1	38.75	0	0.00	38.75	0.1	455	0.01%
2023/12/11	2	39.15	0	0.00	39.10	2	444	0.45%
2023/12/05	0	0.00	5	39.65	39.65	-5	443	-1.13%
2023/12/04	1	39.40	0	0.00	39.55	1	440	0.23%
2023/12/01	0	0.00	2	39.40	39.45	-2	451	-0.44%
2023/11/24	0.1	39.35	0	0.00	39.35	0.1	457	0.01%
2023/11/22	0.1	38.80	0	0.00	38.85	0.1	439	0.01%
2023/11/20	0.1	38.65	0	0.00	38.70	0.1	439	0.01%
2023/11/13	1	37.85	0	0.00	37.65	1	432	0.23%
2023/11/08	0	38.15	0	0.00	38.10	0	454	0.00%
2023/11/07	0.1	38.15	0	0.00	38.00	0.1	472	0.02%
2023/11/06	1.1	38.20	0	0.00	38.00	1.1	478	0.23%
2023/11/03	0	37.95	0	0.00	38.05	0	478	0.01%
2023/10/31	0.1	37.80	0	0.00	37.75	0.1	489	0.01%
2023/10/30	0.1	37.55	0	0.00	37.40	0.1	498	0.01%
2023/10/26	0.1	37.80	0	0.00	37.55	0.1	512	0.02%
2023/10/25	0.1	38.05	0	0.00	37.90	0.1	514	0.02%
2023/10/23	0.1	38.25	0	0.00	38.00	0.1	526	0.01%
2023/10/19	0.1	38.50	0	0.00	38.85	0.1	542	0.01%
2023/10/18	0.1	37.85	0	0.00	40.00	0.1	541	0.02%
2023/10/17	8	37.95	0	0.00	37.80	8	534	1.50%
2023/10/04	0	0.00	0.5	37.25	37.10	-0.5	564	-0.09%
2023/10/03	3	37.50	0	0.00	37.55	3	561	0.53%
2023/10/02	0	0.00	2.1	37.56	37.60	-2.1	564	-0.37%
2023/09/11	0.1	37.80	0	0.00	37.75	0.1	637	0.02%
2023/09/06	1	37.70	0	0.00	37.75	1	651	0.15%
2023/09/05	1	38.00	0	0.00	38.00	1	647	0.15%
2023/09/04	0.1	38.30	0	0.00	38.20	0.1	644	0.01%
2023/08/31	0.1	38.25	0	0.00	38.10	0.1	650	0.01%
2023/08/15	1	38.30	0	0.00	38.30	1	748	0.13%
2023/08/11	0	0.00	4	39.20	38.80	-4	785	-0.51%
2023/08/04	0	0.00	1	39.55	39.50	-1	761	-0.13%
2023/07/31	1	39.70	0	0.00	39.70	1	753	0.13%
2023/07/24	0.1	39.70	0	0.00	39.50	0.1	723	0.01%
2023/06/30	0.1	41.50	0	0.00	41.55	0.1	647	0.02%
2023/06/27	0	0.00	1	41.60	41.55	-1	640	-0.16%
2023/06/19	1	40.70	0	0.00	40.75	1	627	0.16%
2023/06/16	1	40.70	0	0.00	40.70	1	625	0.16%
2023/06/15	2	40.88	0	0.00	40.95	2	604	0.33%
2023/06/14	1	40.95	0	0.00	41.00	1	640	0.16%
2023/05/31	1	40.95	2	41.25	41.05	-1	656	-0.15%
2023/05/23	1	41.65	0	0.00	41.65	1	612	0.16%
2023/05/19	0	0.00	1	41.50	41.55	-1	577	-0.17%
2023/05/18	0	0.00	1	41.20	42.00	-1	559	-0.18%
2023/05/12	1	40.70	0	0.00	40.45	1	512	0.19%
2023/05/11	1	40.70	0	0.00	40.60	1	516	0.19%
2023/05/10	1	40.90	1	40.90	40.95	0	522	0.00%
2023/05/02	0	0.00	3	40.55	40.70	-3	559	-0.54%
2023/04/27	2	40.08	0	0.00	40.10	2	569	0.35%
2023/04/26	0	39.90	0	0.00	40.05	0	585	0.00%
2023/04/25	2	39.70	0	0.00	39.55	2	584	0.34%
2023/04/14	2	40.45	0	0.00	40.50	2	575	0.35%
2023/04/06	0	40.85	0	0.00	40.65	0	567	0.01%
2023/03/30	1.1	40.62	0	0.00	40.55	1.1	569	0.20%
2023/03/24	0.1	40.50	0	0.00	40.55	0.1	580	0.01%
2023/03/17	1.1	39.77	0	0.00	40.60	1.1	579	0.18%
2023/03/14	0	0.00	0.4	41.30	40.90	-0.4	522	-0.07%
2023/03/09	1	42.70	0	0.00	42.30	1	503	0.20%
2023/02/22	0	0.00	0.1	41.49	41.45	-0.1	461	-0.02%
2023/02/21	0	41.35	0	0.00	41.55	0	462	0.00%
2023/02/16	0	41.50	0	0.00	41.30	0	468	0.00%
2023/02/06	1	42.20	0	0.00	42.00	1	454	0.22%
2023/02/03	1	41.95	0	0.00	42.00	1	450	0.22%
2023/01/31	5	41.65	0	0.00	41.45	5	425	1.18%
2023/01/17	1	40.80	1	41.35	40.90	0	419	0.00%
2023/01/16	1	41.05	0	0.00	41.05	1	413	0.24%
2023/01/09	12.1	40.04	0	0.00	39.95	12.1	409	2.96%
2023/01/06	0	0.00	1	40.10	40.10	-1	404	-0.25%
2022/12/19	0.1	38.95	0	0.00	38.95	0.1	503	0.02%
2022/12/02	8	40.87	0	0.00	40.65	8	506	1.58%
2022/12/01	1	40.70	0	0.00	40.80	1	509	0.20%
2022/11/30	1	40.65	2	40.70	40.85	-1	505	-0.20%
2022/11/25	5	40.50	0	0.00	40.55	5	501	1.00%
2022/11/15	0	0.00	3	40.05	40.15	-3	519	-0.58%
2022/10/25	2	38.35	0	0.00	38.30	2	581	0.34%
2022/10/17	2	36.90	0	0.00	37.35	2	568	0.35%
2022/10/04	0	38.55	0	0.00	38.50	0	654	0.00%
2022/09/29	1	37.30	7	37.15	37.25	-6	653	-0.92%
2022/09/28	3	37.33	0	0.00	37.05	3	640	0.47%
2022/09/27	2	38.90	0	0.00	38.85	2	611	0.33%
2022/09/26	1	39.50	0	0.00	39.50	1	598	0.17%
2022/09/22	1	40.00	0	0.00	40.05	1	594	0.17%
2022/09/21	1.1	40.42	0	0.00	40.45	1.1	587	0.19%
2022/09/16	1	40.50	0	0.00	40.50	1	607	0.16%
2022/09/12	1	41.10	0	0.00	41.10	1	649	0.15%
2022/08/31	1	41.15	0	0.00	41.05	1	727	0.14%
2022/08/16	0	0.00	3	41.15	41.35	-3	728	-0.41%
2022/08/12	1	40.95	0	0.00	40.95	1	731	0.14%
2022/08/08	1.1	40.51	0	0.00	40.45	1.1	731	0.14%
2022/08/05	0	0.00	2	40.95	41.15	-2	729	-0.27%
2022/08/01	0.1	42.65	0	0.00	42.45	0.1	739	0.01%
2022/07/20	0.1	44.08	0	0.00	44.00	0.1	790	0.02%
2022/07/19	1	43.20	0	0.00	43.60	1	784	0.13%
2022/07/18	0.1	43.50	0	0.00	43.40	0.1	773	0.01%
2022/07/12	0.1	44.17	0	0.00	44.10	0.1	774	0.01%
2022/06/20	0.1	46.05	0	0.00	45.15	0.1	836	0.01%
2022/06/14	2	46.05	0	0.00	46.00	2	815	0.25%
2022/06/13	0	46.95	0	0.00	46.80	0	808	0.00%
2022/06/08	0	0.00	0.2	47.55	47.75	-0.2	846	-0.02%
2022/06/07	1	47.40	0.8	47.55	47.20	0.2	860	0.03%
2022/05/30	0	0.00	4	47.50	47.55	-4	1,059	-0.38%
2022/05/18	2	47.60	1	47.60	47.70	1	1,107	0.09%
2022/05/17	0.1	47.90	0	0.00	48.10	0.1	1,108	0.00%
2022/05/11	0	47.75	2	47.55	47.55	-2	1,096	-0.18%
2022/05/10	0	0.00	5	47.15	47.95	-5	1,097	-0.46%
2022/05/09	0.1	48.24	0	0.00	47.95	0.1	1,110	0.01%
2022/05/06	2	48.80	5	48.71	48.45	-3	1,106	-0.27%
2022/05/04	0	0.00	1	50.30	49.35	-1	1,104	-0.09%
2022/05/03	12	50.08	12	49.85	50.00	0	1,101	0.00%
2022/04/29	10	49.89	2	49.80	50.40	8	1,090	0.74%
2022/04/28	6	49.40	0	0.00	50.50	6	1,073	0.56%
2022/04/27	0	48.65	0	0.00	48.75	0	1,056	0.00%
2022/04/26	0	49.35	0	0.00	49.25	0	1,056	0.00%
2022/04/22	0.1	50.05	1	50.30	50.30	-0.9	1,056	-0.09%
2022/04/19	0	50.00	0	0.00	49.80	0	1,057	0.00%
2022/04/15	1.1	51.11	4	49.80	50.90	-2.9	1,044	-0.28%
2022/04/11	2	49.80	0	0.00	49.45	2	1,015	0.20%
2022/04/07	0	0.00	10	50.10	50.00	-10	1,028	-0.97%
2022/04/01	0.1	49.42	0	0.00	49.50	0.1	1,018	0.01%
2022/03/31	0	49.90	0	0.00	49.70	0	1,034	0.00%
2022/03/29	10	49.85	0	0.00	49.75	10	1,045	0.96%
2022/03/24	0	0.00	12	48.50	48.85	-12	1,099	-1.09%
2022/03/23	0.1	49.00	0	0.00	48.85	0.1	1,148	0.00%
2022/03/21	0	0.00	6	49.70	49.60	-6	1,192	-0.50%
2022/03/16	1	47.80	0	0.00	48.10	1	1,195	0.09%
2022/03/15	0	48.00	0	0.00	47.80	0	1,188	0.00%
2022/03/11	0.1	48.50	0	0.00	48.25	0.1	1,169	0.01%
2022/03/10	1	48.32	0	0.00	49.05	1	1,159	0.09%
2022/03/08	1.1	49.27	0	0.00	48.70	1.1	1,092	0.10%
2022/03/07	0.1	50.15	0	0.00	49.85	0.1	1,037	0.01%
2022/03/04	5.1	50.50	0	0.00	50.50	5.1	1,010	0.50%
2022/03/03	1.3	50.76	0	0.00	50.80	1.3	985	0.13%
2022/03/01	0	51.00	20	50.90	51.10	-20	969	-2.06%
2022/02/25	0	51.10	0	0.00	50.80	0	964	0.00%
2022/02/24	1	51.01	2	51.10	51.10	-1	947	-0.10%
2022/02/23	0	51.40	10	51.30	51.20	-10	935	-1.06%
2022/02/22	0	0.00	15	51.20	51.30	-15	956	-1.57%
2022/02/17	0	51.40	0	0.00	51.20	0	949	0.00%
2022/02/16	0	51.40	0	0.00	51.30	0	952	0.00%
2022/02/15	2	51.25	0	0.00	51.30	2	951	0.21%
2022/02/14	0	51.50	0	0.00	51.50	0	950	0.00%
2022/02/08	0	51.50	0	0.00	51.50	0	977	0.00%
2022/02/07	0	51.50	0	0.00	51.40	0	1,011	0.00%
2022/01/24	0	51.50	0	0.00	51.70	0	1,038	0.00%
2022/01/17	0	52.10	0	0.00	51.90	0	1,047	0.00%
2022/01/07	0.1	52.60	0	0.00	52.60	0.1	1,049	0.00%
2022/01/05	0	0.00	20	52.30	52.30	-20	1,049	-1.91%
2022/01/03	0	0.00	10	52.70	52.70	-10	1,043	-0.96%
2021/12/28	0	0.00	1	53.00	52.90	-1	1,026	-0.10%
2021/12/27	10	52.70	0	0.00	52.60	10	1,023	0.98%
2021/12/21	1.1	53.71	0	0.00	53.80	1.1	986	0.11%
2021/12/20	0	0.00	1	54.00	53.90	-1	969	-0.10%
2021/12/17	0	0.00	1	53.60	53.20	-1	926	-0.11%
2021/12/16	0	0.00	36	52.52	53.20	-36	867	-4.15%
2021/12/15	36	52.66	4	52.58	52.30	32	834	3.84%
2021/12/13	20	52.00	0	0.00	52.10	20	825	2.42%
2021/12/07	0.2	51.38	0	0.00	51.20	0.2	825	0.02%
2021/12/06	20	51.20	0	0.00	51.20	20	823	2.43%
2021/12/03	0.1	51.40	0	0.00	51.40	0.1	830	0.01%
2021/11/30	0	51.40	0	51.40	51.00	0	831	0.01%
2021/11/26	0	0.00	1	51.80	51.70	-1	828	-0.12%
2021/11/24	1	51.50	0	0.00	51.60	1	824	0.12%
2021/11/19	3	51.53	0	0.00	51.50	3	836	0.36%
2021/11/17	1	51.70	0	0.00	52.00	1	809	0.12%
2021/11/15	21	51.70	0	0.00	51.70	21	815	2.58%
2021/11/12	21.1	52.00	0	0.00	51.90	21.1	804	2.63%
2021/11/09	1.1	51.82	0	0.00	51.90	1.1	811	0.13%
2021/11/08	1	52.30	0	0.00	52.60	1	779	0.13%
2021/11/05	0	53.00	0	0.00	53.00	0	773	0.01%
2021/11/04	0	53.00	0	0.00	53.20	0	773	0.01%
2021/11/03	0	0.00	22	52.64	52.80	-22	737	-2.98%
2021/11/02	16	51.97	0	0.00	52.00	16	718	2.23%
2021/11/01	0	51.80	0	0.00	51.50	0	708	0.01%
2021/10/29	0	0.00	2	51.80	51.80	-2	706	-0.28%
2021/10/22	0	51.20	0	0.00	51.20	0	751	0.01%
2021/10/21	0	0.00	1	51.60	50.90	-1	764	-0.13%
2021/10/14	0.1	51.45	0	0.00	51.50	0.1	830	0.01%
2021/10/13	0	51.20	0	0.00	51.00	0	832	0.01%
2021/10/08	0	51.40	0	0.00	51.40	0	827	0.01%
2021/10/07	0.1	51.10	0	0.00	51.30	0.1	827	0.01%
2021/10/06	1	50.81	0	0.00	50.90	1	833	0.13%
2021/10/05	0	51.00	0	0.00	51.10	0	836	0.01%
2021/10/04	0	51.30	1	51.30	51.10	-1	832	-0.11%
2021/10/01	0	51.60	0	0.00	51.20	0	834	0.01%
2021/09/29	1	51.60	0	0.00	51.40	1	830	0.13%
2021/09/28	0	51.90	0	0.00	52.00	0	838	0.01%
2021/09/27	1	51.90	0	0.00	52.00	1	841	0.12%
2021/09/24	0	51.70	0	0.00	51.60	0	861	0.01%
2021/09/23	4	51.45	0	0.00	51.60	4	866	0.47%
2021/09/22	0.1	51.35	0	0.00	51.20	0.1	872	0.01%
2021/09/17	0.1	51.37	0	0.00	51.80	0.1	872	0.02%
2021/09/16	0.1	51.27	0	0.00	51.40	0.1	851	0.02%
2021/09/15	0	51.30	0	0.00	51.10	0	845	0.01%
2021/09/14	0	51.40	0	0.00	51.20	0	848	0.01%
2021/09/13	0.1	51.50	0	0.00	51.30	0.1	848	0.02%
2021/09/09	0	51.70	0	0.00	51.40	0	860	0.01%
2021/09/08	0	51.80	1	51.60	51.70	-1	865	-0.11%
2021/09/07	0.1	52.00	0	0.00	51.80	0.1	868	0.01%
2021/09/06	5	52.18	0	0.00	52.00	5	883	0.57%
2021/09/03	0	52.20	0.1	52.27	52.10	-0.1	886	-0.01%
2021/09/02	0	52.20	0	0.00	52.10	0	887	0.01%
2021/08/30	0	51.90	0	0.00	51.80	0	898	0.01%
2021/08/27	0	0.00	1	51.61	51.70	-1	912	-0.11%
2021/08/26	2.1	51.61	0	0.00	51.70	2.1	922	0.23%
2021/08/24	0	51.70	0	0.00	51.80	0	939	0.00%
2021/08/23	0	51.70	9	51.50	51.80	-9	951	-0.94%
2021/08/20	0	51.50	0	0.00	51.30	0	964	0.00%
2021/08/19	1	51.32	0	0.00	51.70	1	994	0.11%
2021/08/18	0	51.40	0	0.00	51.90	0	1,007	0.00%
2021/08/17	0	51.70	0	0.00	51.50	0	1,022	0.00%
2021/08/16	0	51.70	10	51.40	51.40	-10	1,030	-0.97%
2021/08/13	0	52.00	0	0.00	51.90	0	1,037	0.00%
2021/08/11	1	52.10	0	0.00	52.10	1	1,058	0.09%
2021/08/10	3	52.04	0	0.00	52.00	3	1,081	0.28%
2021/08/09	1.1	52.32	0	0.00	52.50	1.1	1,132	0.10%
2021/08/06	1	52.79	0	0.00	52.80	1	1,151	0.09%
2021/08/05	1	52.50	0	0.00	52.80	1	1,192	0.08%
2021/08/04	1	52.40	0	0.00	52.30	1	1,306	0.08%
2021/07/30	0	0.00	2.2	52.40	52.50	-2.2	1,377	-0.16%
2021/07/29	1	51.90	10	52.00	51.90	-9	1,381	-0.65%
2021/07/28	3	51.80	0	0.00	51.80	3	1,387	0.22%
2021/07/27	0.1	52.60	0	0.00	52.10	0.1	1,427	0.00%
2021/07/26	7	52.63	30	52.70	52.60	-23	1,450	-1.59%
2021/07/23	1	54.40	2	54.50	54.70	-1	1,459	-0.07%
2021/07/22	1.1	54.40	5.9	54.44	54.30	-4.8	1,479	-0.32%
2021/07/21	5	54.40	2.4	54.59	54.40	2.6	1,496	0.18%
2021/07/20	1	54.60	1.9	54.70	54.60	-0.9	1,512	-0.06%
2021/07/19	9	55.00	1.1	55.10	54.90	7.9	1,543	0.51%
2021/07/16	0.3	55.20	0	0.00	55.20	0.3	1,605	0.02%
2021/07/15	1	54.80	0	0.00	55.00	1	1,626	0.06%
2021/07/07	0	55.00	0	0.00	54.80	0	1,938	0.00%
2021/07/05	0.1	55.10	0	0.00	55.20	0.1	2,048	0.00%
2021/07/02	30	54.50	0.1	54.70	54.60	29.9	2,086	1.43%
2021/07/01	1	54.10	3	54.27	54.60	-2	2,120	-0.09%
2021/06/30	0	54.40	0	0.00	54.10	0	2,153	0.00%
2021/06/29	0.1	54.13	15	54.10	54.30	-14.9	2,224	-0.67%
2021/06/28	1	54.40	3	54.40	54.30	-2	2,300	-0.09%
2021/06/24	0	53.90	0	0.00	54.10	0	2,351	0.00%
2021/06/23	0.3	53.70	0	0.00	53.60	0.3	2,391	0.01%
2021/06/22	0	53.50	0	0.00	53.20	0	2,418	0.00%
2021/06/21	1	53.21	15	53.20	53.20	-14	2,443	-0.57%
2021/06/18	0	53.50	0	0.00	53.90	0	2,503	0.00%
2021/06/17	0	53.90	0	0.00	53.70	0	2,542	0.00%
2021/06/16	1	53.80	11	53.90	53.90	-10	2,616	-0.38%
2021/06/15	0	0.00	20	54.05	54.30	-20	2,639	-0.76%
2021/06/11	0.1	53.85	0	0.00	53.90	0.1	2,680	0.00%
2021/06/10	0	53.90	11	53.80	53.90	-11	2,711	-0.40%
2021/06/09	0	0.00	10	53.60	53.70	-10	2,815	-0.36%
2021/06/08	1	53.41	1	53.50	53.40	0	2,870	0.00%
2021/06/07	0	53.90	0	0.00	54.00	0	2,932	0.00%
2021/06/04	0	53.90	0	0.00	54.20	0	3,046	0.00%
2021/06/03	2	54.00	0	0.00	54.20	2	3,175	0.06%
2021/06/01	17	54.44	0	0.00	54.40	17	3,301	0.51%
2021/05/31	1	53.90	1	53.70	53.70	0	3,365	0.00%
2021/05/27	6.1	52.63	1	52.10	52.20	5.1	3,627	0.14%
2021/05/26	2.1	51.86	0	0.00	52.00	2.1	4,443	0.05%
2021/05/25	0	52.30	1	52.10	52.10	-1	4,578	-0.02%
2021/05/24	1	52.00	0	0.00	52.10	1	4,656	0.02%
2021/05/21	1	52.60	0	0.00	52.20	1	4,733	0.02%
2021/05/19	1	52.50	0	0.00	52.20	1	4,830	0.02%
2021/05/18	1	52.70	0	0.00	52.90	1	4,897	0.02%
2021/05/17	1.2	51.34	36	51.21	51.00	-34.8	4,965	-0.70%
2021/05/14	0	52.80	0	0.00	52.90	0	4,942	0.00%
2021/05/13	3.2	52.77	2	52.75	52.40	1.2	4,946	0.02%
2021/05/12	3.2	53.61	0	0.00	52.10	3.2	4,955	0.07%
2021/05/11	2	55.45	0	0.00	55.00	2	4,892	0.04%
2021/05/07	0	0.00	1	55.80	55.80	-1	4,918	-0.02%
2021/05/06	1	55.60	0	0.00	55.40	1	4,953	0.02%
2021/05/05	0	0.00	4.3	55.77	55.60	-4.3	4,965	-0.09%
2021/05/04	3.1	55.83	0	0.00	55.70	3.1	5,014	0.06%
2021/04/29	0.2	56.90	0	0.00	56.90	0.2	5,071	0.00%
2021/04/28	1	56.50	8	57.04	57.30	-7	5,085	-0.14%
2021/04/27	1	56.20	1.1	56.22	56.10	-0.1	5,114	0.00%
2021/04/26	0.2	56.50	3	56.37	56.30	-2.8	5,113	-0.06%
2021/04/23	1.2	56.80	0	0.00	56.40	1.2	5,131	0.02%
2021/04/21	1	57.00	0	0.00	57.40	1	5,128	0.02%
2021/04/20	0	0.00	1	57.70	57.00	-1	5,164	-0.02%
2021/04/19	4	57.60	4.9	57.40	57.70	-0.9	5,199	-0.02%
2021/04/16	0	0.00	1.1	57.19	57.10	-1.1	5,199	-0.02%
2021/04/15	16	56.15	0.1	56.20	56.00	15.9	5,180	0.31%
2021/04/14	4	56.25	15	56.00	56.20	-11	5,199	-0.21%
2021/04/13	1.2	56.52	0	0.00	56.70	1.2	5,158	0.02%
2021/04/08	1	57.10	0	0.00	57.10	1	5,032	0.02%
2021/04/07	0.2	57.30	0	0.00	57.30	0.2	5,005	0.00%
2021/04/06	2	57.30	2	57.30	57.30	0	4,974	0.00%
2021/04/01	0.1	58.20	1	58.00	57.60	-0.9	4,930	-0.02%
2021/03/31	2	58.35	8	58.48	58.60	-6	4,861	-0.12%
2021/03/26	3	57.30	0	0.00	57.50	3	4,733	0.06%
2021/03/25	3	57.20	1	57.30	57.30	2	4,724	0.04%
2021/03/24	3	57.60	0	0.00	57.60	3	4,721	0.06%
2021/03/23	0.5	57.80	0	0.00	57.60	0.5	4,721	0.01%
2021/03/22	12	58.36	0	0.00	58.30	12	4,669	0.26%
2021/03/18	16	57.39	2	57.20	57.60	14	4,606	0.30%
2021/03/17	3	57.53	25	57.34	57.40	-22	4,598	-0.48%
2021/03/16	0	57.60	9	57.61	57.60	-9	4,584	-0.20%
2021/03/15	8	56.65	1	57.10	57.10	7	4,568	0.15%
2021/03/12	1.2	57.97	0	0.00	57.60	1.2	4,471	0.03%
2021/03/11	1	57.90	2	58.05	58.10	-1	4,427	-0.02%
2021/03/10	4	58.00	0	0.00	57.90	4	4,373	0.09%
2021/03/09	1	57.20	3	57.80	58.60	-2	4,264	-0.05%
2021/03/08	1	57.00	3	56.73	56.90	-2	4,164	-0.05%
2021/03/04	1	56.20	2	56.40	56.10	-1	4,088	-0.02%
2021/03/03	36	56.40	0	0.00	56.10	36	4,021	0.90%
2021/03/02	31	56.05	0	0.00	55.80	31	3,884	0.80%
2021/02/26	16.2	54.87	0	0.00	55.00	16.2	3,761	0.43%
2021/02/25	23	55.96	0	0.00	55.70	23	2,924	0.79%
2021/02/24	4	56.83	16	56.90	56.60	-12	2,793	-0.43%
2021/02/23	1.3	57.12	0	0.00	57.00	1.3	2,730	0.05%
2021/02/22	2	56.90	0	0.00	56.90	2	2,653	0.08%
2021/02/19	0.2	57.00	1	57.20	56.90	-0.8	2,627	-0.03%
2021/02/18	0	56.60	0	0.00	56.30	0	2,572	0.00%
2021/02/17	3	56.90	0	0.00	56.90	3	2,502	0.12%
2021/02/05	0	57.30	6	57.15	57.00	-6	2,434	-0.24%
2021/02/03	0	0.00	26	57.30	57.30	-26	2,398	-1.08%
2021/02/02	2	56.10	2	56.50	56.10	0	2,348	0.00%
2021/02/01	6	56.07	0	0.00	56.20	6	2,295	0.26%
2021/01/29	5	56.76	0	0.00	56.50	5	2,251	0.22%
2021/01/28	12	56.40	0	0.00	57.10	12	2,203	0.54%
2021/01/27	20.1	56.30	0	0.00	56.70	20.1	2,154	0.93%
2021/01/26	13	55.10	0	0.00	55.50	13	2,105	0.62%
2021/01/25	1	53.90	1	54.40	55.50	0	2,039	0.00%
2021/01/22	5.3	54.95	0	0.00	54.90	5.3	1,972	0.27%
2021/01/21	0.4	55.78	8	55.70	55.30	-7.6	1,892	-0.40%
2021/01/20	4.1	56.70	30	56.33	55.80	-25.9	1,842	-1.40%
2021/01/19	0	57.50	0	0.00	57.20	0	1,762	0.00%
2021/01/18	2.1	57.61	30	57.60	57.50	-27.9	1,728	-1.62%
2021/01/15	5.2	58.43	0	0.00	58.20	5.2	1,694	0.31%
2021/01/14	0	59.40	10	59.20	59.30	-10	1,656	-0.60%
2021/01/13	5.2	58.75	0	0.00	59.60	5.2	1,614	0.32%
2021/01/12	6.2	59.29	10	59.20	59.30	-3.8	1,553	-0.25%
2021/01/11	7.1	60.01	0	0.00	59.90	7.1	1,480	0.48%
2021/01/08	1	60.41	10	60.70	60.70	-9	1,424	-0.63%
2021/01/07	1.2	60.03	0	0.00	59.80	1.2	1,391	0.08%
2021/01/06	1.1	60.41	0	0.00	60.30	1.1	1,335	0.08%
2021/01/05	3	60.47	0	0.00	60.70	3	1,334	0.22%
2021/01/04	2	61.10	2	61.10	61.00	0	1,336	0.00%
2020/12/31	5	61.20	0	0.00	61.30	5	1,323	0.38%
2020/12/29	1	60.50	0	0.00	60.40	1	1,289	0.08%
2020/12/28	11	60.99	0	0.00	60.90	11	1,281	0.86%
2020/12/25	0	60.80	0	0.00	60.70	0	1,268	0.00%
2020/12/24	6	60.30	0	0.00	60.40	6	1,261	0.48%
2020/12/23	0	60.30	0	0.00	60.00	0	1,261	0.00%
2020/12/22	1	60.40	1	60.00	60.00	0	1,265	0.00%
2020/12/17	0.1	60.50	0	0.00	60.10	0.1	1,216	0.01%
2020/12/16	0	60.70	1	60.59	60.80	-1	1,186	-0.08%
2020/12/15	1.1	60.02	1	60.27	59.90	0.1	1,170	0.01%
2020/12/14	0.1	60.70	0	0.00	60.20	0.1	1,143	0.01%
2020/12/11	2	60.90	0	0.00	60.70	2	1,103	0.18%
2020/12/10	1.2	60.93	0	0.00	60.90	1.2	1,080	0.11%
2020/12/09	2	61.35	0	0.00	61.20	2	1,039	0.19%
2020/12/08	0	61.50	0	0.00	61.30	0	1,022	0.00%
2020/12/07	1	61.30	17	61.20	61.20	-16	1,007	-1.59%
2020/12/04	2	61.50	0	0.00	61.50	2	988	0.20%
2020/12/02	4.2	61.52	0	0.00	61.40	4.2	968	0.43%
2020/12/01	0.3	62.40	0	0.00	62.00	0.3	931	0.03%
2020/11/30	1	61.90	0	0.00	62.40	1	923	0.11%
2020/11/26	3	62.00	0	0.00	62.10	3	866	0.35%
2020/11/25	1	62.30	0	0.00	62.50	1	882	0.11%
2020/11/20	0.1	61.90	0	0.00	61.60	0.1	848	0.01%
2020/11/19	1	62.10	0	0.00	61.90	1	833	0.12%
2020/11/18	0	62.30	0	0.00	62.10	0	837	0.00%
2020/11/13	2	63.00	2	63.00	63.80	0	835	0.00%
2020/11/03	1	61.50	0	0.00	61.50	1	833	0.12%
2020/10/30	2	61.25	0	0.00	61.10	2	842	0.24%
2020/10/26	1	62.80	0	0.00	62.90	1	877	0.11%
2020/10/22	0	0.00	1	63.10	64.90	-1	910	-0.11%
2020/09/30	0	0.00	1	61.60	60.80	-1	1,113	-0.09%
2020/09/29	1	61.10	0	0.00	60.70	1	1,136	0.09%
2020/09/24	5	60.40	0	0.00	60.80	5	1,189	0.42%
2020/09/23	12	62.49	0	0.00	62.30	12	1,180	1.02%
2020/09/17	1	63.50	0	0.00	63.50	1	1,210	0.08%
2020/09/16	0	0.00	1	63.80	63.50	-1	1,231	-0.08%
2020/09/15	1	63.40	0	0.00	63.50	1	1,236	0.08%
2020/09/14	1	63.40	1	63.80	63.90	0	1,241	0.00%
2020/09/09	10	62.60	0	0.00	63.10	10	1,282	0.78%
2020/09/02	0	0.00	27	63.30	63.50	-27	1,360	-1.98%
2020/08/27	2	63.90	0	0.00	63.70	2	1,354	0.15%
2020/08/25	0	0.00	1	64.60	64.80	-1	1,364	-0.07%
2020/08/20	0	0.00	2	63.50	64.00	-2	1,361	-0.15%
2020/08/17	1	63.50	0	0.00	63.80	1	1,339	0.07%
2020/08/06	0	0.00	1	62.20	62.10	-1	1,360	-0.07%
2020/08/03	11	61.25	10	61.45	61.30	1	1,388	0.07%
2020/07/30	10	61.38	7	61.20	61.30	3	1,389	0.22%
2020/07/28	1	60.40	0	0.00	60.10	1	1,381	0.07%
2020/07/27	9	61.68	0	0.00	61.30	9	1,367	0.66%
2020/07/17	0	0.00	1	63.50	63.50	-1	1,345	-0.07%
2020/07/16	0	0.00	1	65.70	64.50	-1	1,349	-0.07%
2020/07/03	0	0.00	1	65.10	65.20	-1	1,205	-0.08%
2020/07/01	1	64.10	0	0.00	63.70	1	1,221	0.08%
2020/06/29	4	62.73	0	0.00	62.50	4	1,302	0.31%
2020/06/24	16	63.17	0	0.00	63.00	16	1,298	1.23%
2020/06/23	22	64.32	0	0.00	63.30	22	1,306	1.68%
2020/06/18	6	64.33	0	0.00	63.80	6	1,351	0.44%
2020/06/17	1	64.40	1	64.40	64.10	0	1,347	0.00%
2020/06/16	1	63.90	0	0.00	64.10	1	1,391	0.07%
2020/06/15	10	63.84	10	63.20	63.00	0	1,458	0.00%
2020/06/12	0	0.00	1	64.40	63.90	-1	1,477	-0.07%
2020/06/11	10	65.55	12	65.78	65.10	-2	1,495	-0.13%
2020/06/09	1	65.50	0	0.00	65.50	1	1,550	0.06%
2020/06/03	1	66.00	0	0.00	65.80	1	1,601	0.06%
2020/06/01	11	64.32	10	65.25	64.20	1	1,602	0.06%
2020/05/25	5	64.30	4	65.10	65.40	1	1,608	0.06%
2020/05/14	1	68.00	0	0.00	67.80	1	1,704	0.06%
2020/05/13	2	66.90	0	0.00	67.90	2	1,704	0.12%
2020/05/07	0	0.00	2	65.35	67.10	-2	1,726	-0.12%
2020/05/06	2	65.20	0	0.00	65.00	2	1,723	0.12%
2020/04/29	0	0.00	1	67.70	67.30	-1	1,794	-0.06%
2020/04/27	1	66.50	1	66.50	65.90	0	1,850	0.00%
2020/04/21	0	0.00	1	66.20	66.40	-1	1,835	-0.05%
2020/04/20	2	66.40	5	67.90	68.20	-3	1,821	-0.16%
2020/04/07	0	0.00	1	63.50	63.80	-1	1,773	-0.06%
2020/03/31	0	0.00	2	60.20	61.00	-2	1,706	-0.12%
2020/03/23	1	53.40	0	0.00	52.50	1	1,591	0.06%
2020/03/20	2	55.90	1	56.00	54.80	1	1,597	0.06%
2020/03/19	6	52.40	30	54.94	55.80	-24	1,557	-1.54%
2020/03/16	25	55.26	15	55.00	54.20	10	1,519	0.66%
2020/03/12	22	60.11	20	59.90	60.80	2	1,447	0.14%
2020/03/10	15	62.73	15	63.41	63.00	0	1,426	0.00%
2020/03/09	2	63.85	0.2	64.00	63.80	1.8	1,413	0.13%
2020/03/02	0	0.00	3	68.60	68.10	-3	1,484	-0.20%
2020/02/26	5	67.20	0	0.00	67.60	5	1,530	0.33%
2020/02/25	0	0.00	10	67.90	67.70	-10	1,522	-0.66%
2020/02/24	0	0.00	1	68.40	68.40	-1	1,523	-0.07%
2020/02/21	15	67.33	10	67.50	67.30	5	1,498	0.33%
2020/02/20	11	67.61	0	0.00	67.30	11	1,489	0.74%
2020/02/19	7	67.96	0	0.00	68.10	7	1,466	0.48%
2020/02/18	6	68.80	5	69.40	68.80	1	1,456	0.07%
2020/02/17	0	0.00	10	70.80	70.10	-10	1,436	-0.70%
2020/02/14	0.2	70.60	0	0.00	71.00	0.2	1,416	0.01%
2020/02/11	2	70.30	2	70.70	70.90	0	1,348	0.00%
2020/02/10	10	69.77	0	0.00	69.20	10	1,331	0.75%
2020/02/04	2	71.30	0	0.00	71.20	2	1,255	0.16%
2020/01/30	16	68.17	8	69.50	68.10	8	1,177	0.68%
2020/01/15	0	0.00	1	70.50	70.50	-1	1,102	-0.09%
2020/01/14	0	0.00	0	69.70	70.00	0	1,093	0.00%
2020/01/06	0	0.00	0	68.20	68.20	0	1,094	0.00%
2020/01/02	10	69.02	0	0.00	68.40	10	1,087	0.92%
2019/12/23	0	0.00	1	71.40	71.60	-1	1,092	-0.09%
2019/12/20	0	0.00	1	71.10	71.00	-1	1,098	-0.09%
2019/12/19	1	71.30	1	72.10	72.00	0	1,101	0.00%
2019/12/18	1	72.50	0	0.00	72.40	1	1,097	0.09%
2019/12/17	0	0.00	1	70.80	71.30	-1	1,071	-0.09%
2019/12/16	2	70.40	0	0.00	70.10	2	1,055	0.19%
2019/12/09	13	68.35	0	0.00	68.60	13	995	1.31%
2019/11/29	0	0.00	1	66.90	66.30	-1	970	-0.10%
2019/11/28	4	68.93	1	69.20	68.80	3	963	0.31%
2019/11/20	0	0.00	1	62.30	62.70	-1	839	-0.12%
2019/11/18	0	0.00	1	62.80	62.80	-1	853	-0.12%
2019/11/15	0	0.00	1	63.30	62.40	-1	855	-0.12%
2019/11/05	0	0.00	3	60.80	61.90	-3	846	-0.35%
2019/10/23	1	61.60	0	0.00	61.70	1	892	0.11%
2019/10/18	1	60.90	0	0.00	61.00	1	917	0.11%
2019/10/16	0	0.00	4	60.95	61.20	-4	935	-0.43%
2019/10/14	1	61.00	0	0.00	62.00	1	943	0.11%
2019/10/08	0	0.00	2	62.50	62.60	-2	938	-0.21%
2019/10/07	1	62.00	0	0.00	61.90	1	949	0.11%
2019/10/03	2	61.85	0	0.00	61.80	2	956	0.21%
2019/09/27	3	61.90	0	0.00	62.10	3	946	0.32%
2019/09/18	0	0.00	1	63.90	64.00	-1	924	-0.11%
2019/09/17	0	0.00	1	63.10	63.40	-1	914	-0.11%
2019/09/16	1	64.00	0	0.00	63.90	1	917	0.11%
2019/08/28	0	0.00	1	60.40	60.40	-1	975	-0.10%
2019/08/27	1	59.50	0	0.00	60.70	1	987	0.10%
2019/08/23	0	0.00	11	59.87	60.00	-11	1,018	-1.08%
2019/08/20	0	0.00	2	58.80	59.50	-2	1,226	-0.16%
2019/08/15	2	58.25	0	0.00	58.40	2	1,242	0.16%
2019/08/06	5	55.80	0	0.00	57.70	5	1,379	0.36%
2019/08/02	1	58.50	0	0.00	58.50	1	1,397	0.07%
2019/07/29	0	0.00	1	58.70	58.70	-1	1,414	-0.07%
2019/07/22	1	59.00	0	0.00	59.10	1	1,486	0.07%
2019/07/18	1	60.00	0	0.00	59.90	1	1,523	0.07%
2019/07/16	0	0.00	5	61.30	61.40	-5	1,514	-0.33%
2019/07/09	12	61.18	0	0.00	61.20	12	1,559	0.77%
2019/07/03	0	0.00	12	61.25	61.30	-12	1,644	-0.73%
2019/06/27	0	0.00	3	61.40	61.90	-3	1,694	-0.18%
2019/06/25	1	62.00	0	0.00	61.60	1	1,686	0.06%
2019/06/20	0	0.00	5	60.80	60.90	-5	1,671	-0.30%
2019/06/17	4	60.05	0	0.00	60.00	4	1,636	0.24%
2019/06/14	0	0.00	1	59.50	59.70	-1	1,624	-0.06%
2019/06/12	1	58.30	0	0.00	58.80	1	1,623	0.06%
2019/06/10	1	57.80	0	0.00	58.80	1	1,625	0.06%
2019/06/06	0	0.00	4	58.00	57.40	-4	1,616	-0.25%
2019/06/05	0	0.00	2	59.60	59.70	-2	1,596	-0.13%
2019/06/03	0	0.00	1	60.20	60.80	-1	1,567	-0.06%
2019/05/29	5	60.80	1	60.40	60.70	4	1,561	0.26%
2019/05/28	2	60.65	7.1	60.77	59.60	-5.1	1,541	-0.33%
2019/05/27	0	0.00	4	57.40	57.60	-4	1,414	-0.28%
2019/05/24	0	0.00	10	56.50	56.40	-10	1,394	-0.72%
2019/05/23	0	0.00	6	55.83	55.90	-6	1,394	-0.43%
2019/05/22	0	0.00	5	56.10	56.00	-5	1,387	-0.36%
2019/05/21	6	57.02	0	0.00	56.90	6	1,376	0.44%
2019/05/16	0	0.00	15	55.00	54.40	-15	1,328	-1.13%
2019/04/30	0	0.00	4	53.85	54.70	-4	1,179	-0.34%
2019/04/29	1	54.00	0	0.00	54.60	1	1,155	0.09%
2019/04/26	1	53.60	0	0.00	53.50	1	1,121	0.09%
2019/04/25	10.5	51.86	0	0.00	53.10	10.5	1,101	0.95%
2019/04/23	2	51.30	0	0.00	51.10	2	1,043	0.19%
2019/04/22	0	0.00	4	51.20	51.30	-4	1,035	-0.39%
2019/04/18	2	50.80	0	0.00	51.00	2	1,026	0.19%
2019/04/16	1	51.10	0	0.00	51.00	1	1,008	0.10%
2019/04/15	1	51.30	0	0.00	51.40	1	992	0.10%
2019/04/08	11	50.98	0	0.00	50.80	11	884	1.25%
2019/04/03	10	51.10	0	0.00	50.90	10	866	1.15%
2019/04/02	25	51.12	0	0.00	50.90	25	853	2.93%
2019/04/01	0	0.00	1	51.50	51.40	-1	830	-0.12%
2019/03/29	2	51.10	0	0.00	51.80	2	812	0.25%
2019/03/25	3	51.23	0	0.00	51.50	3	807	0.37%
2019/03/20	1	51.40	0	0.00	51.90	1	793	0.13%
2019/03/18	10	51.44	0	0.00	51.30	10	788	1.27%
2019/03/15	1	51.50	0	0.00	51.60	1	778	0.13%
2019/03/13	0	0.00	1	51.10	51.10	-1	758	-0.13%
2019/03/12	6	51.67	0	0.00	51.50	6	745	0.80%
2019/03/06	0	0.00	1	53.60	53.90	-1	720	-0.14%
2019/03/04	1.1	54.20	0	0.00	54.20	1.1	705	0.16%
2019/02/26	1	51.60	0	0.00	51.60	1	633	0.16%
2019/02/19	0	0.00	1	50.70	50.70	-1	635	-0.16%
2019/02/15	2	49.85	0	0.00	49.80	2	638	0.31%
2018/11/14	0	0.00	12	47.21	47.00	-12	798	-1.50%
2018/11/07	4	46.80	0	0.00	46.80	4	839	0.48%
2018/11/06	8	46.28	0	0.00	46.30	8	840	0.95%
2018/10/19	1	44.40	0	0.00	45.20	1	877	0.11%
2018/10/12	1	43.35	0	0.00	45.00	1	873	0.11%
2018/10/11	2	44.25	1	43.95	43.65	1	870	0.11%
2018/10/08	2	47.65	0	0.00	47.35	2	828	0.24%
2018/10/04	1	48.70	0	0.00	48.60	1	812	0.12%
2018/10/03	1	49.80	0	0.00	49.90	1	789	0.13%
2018/09/04	0	0.00	0.1	52.30	51.80	-0.1	860	-0.01%
2018/09/03	1	52.30	0	0.00	52.00	1	858	0.12%
2018/08/30	0	0.00	1	53.90	53.20	-1	847	-0.12%
2018/08/29	1	52.90	0	0.00	54.20	1	844	0.12%
2018/08/27	2	50.90	0	0.00	50.90	2	831	0.24%
2018/08/24	2	51.50	0	0.00	51.40	2	830	0.24%
2018/08/22	2	53.20	0	0.00	53.00	2	1,056	0.19%
2018/08/17	3	55.07	0	0.00	55.10	3	1,067	0.28%
2018/08/06	2	58.80	0	0.00	58.80	2	1,225	0.16%
2018/08/01	1	58.90	0	0.00	58.90	1	1,242	0.08%
2018/07/27	2.1	60.40	0	0.00	60.40	2.1	1,227	0.17%
2018/07/26	4	60.15	0	0.00	60.20	4	1,231	0.32%
2018/07/25	4	60.40	0	0.00	59.90	4	1,234	0.32%
2018/07/12	1	61.30	0	0.00	62.20	1	1,211	0.08%
2018/07/10	0	0.00	1	61.50	61.60	-1	1,224	-0.08%
2018/07/09	1	60.80	0	0.00	60.10	1	1,224	0.08%
2018/07/04	0	0.00	1	62.30	62.40	-1	1,176	-0.09%
2018/06/22	5	62.10	0	0.00	62.20	5	1,224	0.41%
2018/06/04	0.5	62.40	0	0.00	62.50	0.5	1,300	0.04%
2018/05/28	0.1	59.30	0	0.00	59.20	0.1	1,091	0.01%
2018/05/15	0	0.00	1	59.10	59.20	-1	1,054	-0.09%
2018/05/14	0	0.00	1	60.10	60.20	-1	1,029	-0.10%
2018/05/11	0	0.00	1	62.70	62.50	-1	1,000	-0.10%
2018/04/10	0	0.00	1	70.30	70.20	-1	981	-0.10%
2018/04/09	0	0.00	1	70.00	70.10	-1	975	-0.10%
2018/04/03	0	0.00	1	69.30	69.40	-1	953	-0.10%
2018/03/27	1	66.60	0	0.00	67.10	1	928	0.11%
2018/03/26	20	65.80	0.1	66.30	66.00	19.9	912	2.18%
2018/03/22	20	68.55	0	0.00	68.30	20	872	2.29%
2018/03/20	1	67.70	0	0.00	67.70	1	851	0.12%
2018/03/14	1	67.70	0	0.00	67.80	1	814	0.12%
2018/03/13	1	68.00	0	0.00	68.50	1	796	0.13%
2018/03/07	1	67.80	0	0.00	67.60	1	754	0.13%
2018/02/23	2	69.40	0	0.00	68.90	2	717	0.28%
2018/02/22	3	69.03	0	0.00	69.00	3	723	0.41%
2018/02/21	5	69.40	0	0.00	69.00	5	725	0.69%
2018/02/08	0	0.00	0.1	70.70	70.50	-0.1	703	-0.01%
2018/02/06	1	70.00	0	0.00	69.90	1	715	0.14%
2018/01/11	0	0.00	1	75.10	75.10	-1	624	-0.16%
2018/01/09	0	74.80	0	0.00	75.00	0	618	0.01%
2018/01/08	5	75.00	0	0.00	75.00	5	605	0.83%
2018/01/03	0	0.00	1	74.60	74.80	-1	623	-0.16%