TPK-KY (3673)-合庫-基隆券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.45
漲跌
▲1.90
漲幅
+5.06%
成交量
6,672張
產業
上市光電類股
551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

TPK-KY (3673)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	4	38.94	39.45	-4	2,358	-0.17%
2024/05/24	1	37.05	1	37.05	37.05	0	2,275	0.00%
2024/05/23	1	37.55	0	0.00	37.15	1	2,281	0.04%
2024/05/20	1	37.65	4	37.40	37.75	-3	2,239	-0.13%
2024/05/17	3	36.80	6	37.07	37.10	-3	2,250	-0.13%
2024/05/15	1	36.60	0	0.00	36.65	1	2,385	0.04%
2024/05/14	5	36.81	1	36.90	36.80	4	2,380	0.17%
2024/05/13	1	36.55	0	0.00	36.60	1	2,391	0.04%
2024/05/09	0	0.00	1	37.10	36.95	-1	2,411	-0.04%
2024/05/08	0	0.00	1	37.25	37.05	-1	2,416	-0.04%
2024/05/07	2	37.38	0	0.00	36.80	2	2,439	0.08%
2024/04/19	1	36.80	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	3	37.68	37.70	-3	2,577	-0.12%
2024/04/17	2	37.13	0	0.00	37.00	2	2,582	0.08%
2024/04/16	1	37.45	0	0.00	37.25	1	2,565	0.04%
2024/04/15	3	38.22	7	38.19	38.05	-4	2,557	-0.16%
2024/04/12	3	38.87	2	39.05	38.80	1	2,563	0.04%
2024/04/11	1	39.80	0	0.00	39.45	1	2,603	0.04%
2024/04/10	8	39.89	0	0.00	40.35	8	2,595	0.31%
2024/04/08	2	38.60	0	0.00	38.65	2	2,582	0.08%
2024/03/28	0	0.00	4	37.10	36.90	-4	2,288	-0.17%
2024/03/27	3	36.28	5	36.60	36.45	-2	2,223	-0.09%
2024/03/26	4	36.19	7	36.91	35.95	-3	2,181	-0.14%
2024/03/25	2	36.30	2	36.60	36.25	0	2,128	0.00%
2024/03/22	0	0.00	1	35.60	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	3	35.10	35.10	-3	2,047	-0.15%
2024/03/18	1	33.85	0	0.00	34.15	1	2,011	0.05%
2024/03/15	0	0.00	1	33.90	34.15	-1	2,008	-0.05%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	2	34.90	35.05	-2	1,957	-0.10%
2024/03/11	3	34.17	0	0.00	33.85	3	1,933	0.16%
2024/03/08	0	0.00	1	35.55	34.90	-1	1,884	-0.05%
2024/03/04	1	34.90	0	0.00	35.00	1	1,724	0.06%
2024/02/23	2	36.38	0	0.00	35.65	2	1,730	0.12%
2024/02/21	1	36.95	0	0.00	36.65	1	1,699	0.06%
2024/02/20	6	36.86	1	37.10	36.95	5	1,699	0.29%
2024/02/19	2	37.45	0	0.00	37.50	2	1,693	0.12%
2024/02/16	2	36.88	10	36.52	37.35	-8	1,662	-0.48%
2024/02/02	5	35.07	0	0.00	34.80	5	1,537	0.33%
2024/02/01	2	35.75	0	0.00	35.50	2	1,508	0.13%
2024/01/31	3	36.00	0	0.00	35.70	3	1,501	0.20%
2024/01/29	0	0.00	2	36.90	36.90	-2	1,464	-0.14%
2024/01/26	6	37.78	6	37.00	36.35	0	1,447	0.00%
2024/01/24	3	37.05	3	36.65	36.70	0	1,352	0.00%
2024/01/22	1	35.40	0	0.00	35.30	1	1,299	0.08%
2024/01/19	1	35.55	0	0.00	35.60	1	1,289	0.08%
2024/01/18	0	0.00	1	35.95	35.70	-1	1,266	-0.08%
2024/01/17	1	36.05	0	0.00	34.80	1	1,249	0.08%
2024/01/16	2	36.30	3	36.77	36.10	-1	1,219	-0.08%
2024/01/12	2	36.05	2	36.55	35.35	0	1,165	0.00%
2024/01/10	1	35.70	0	0.00	35.05	1	1,136	0.09%
2024/01/09	1	36.45	0	0.00	35.80	1	1,132	0.09%
2024/01/08	2	36.93	0	0.00	36.50	2	1,113	0.18%
2024/01/05	1	37.35	1	37.60	37.40	0	1,096	0.00%
2024/01/04	4	36.83	3	37.50	37.05	1	1,012	0.10%
2024/01/03	2	38.70	2	37.45	37.25	0	972	0.00%
2024/01/02	25	38.08	25	38.08	38.10	0	907	0.00%
2023/12/29	1	36.45	0	0.00	36.20	1	840	0.12%
2023/12/28	2	36.45	2	36.50	36.50	0	829	0.00%
2023/12/27	2	35.65	0	0.00	35.85	2	808	0.25%
2023/12/15	0	0.00	1	35.35	35.30	-1	808	-0.12%
2023/12/07	0	0.00	1	35.15	35.25	-1	841	-0.12%
2023/12/05	0	0.00	5	36.15	36.00	-5	842	-0.59%
2023/11/27	0	0.00	1	35.15	35.05	-1	872	-0.11%
2023/11/24	1	36.30	1	36.90	36.05	0	867	0.00%
2023/11/21	0	0.00	1	34.95	34.90	-1	832	-0.12%
2023/11/20	0	0.00	3	35.25	35.35	-3	835	-0.36%
2023/11/17	0	0.00	1	34.70	35.20	-1	834	-0.12%
2023/11/16	1	34.90	0	0.00	34.85	1	842	0.12%
2023/11/01	0	0.00	1	31.90	31.85	-1	1,116	-0.09%
2023/10/30	1	32.50	0	0.00	32.35	1	1,151	0.09%
2023/10/19	2	32.90	0	0.00	32.70	2	1,286	0.16%
2023/10/18	0	0.00	2	33.25	33.15	-2	1,304	-0.15%
2023/10/13	0	0.00	0	34.98	34.90	0	1,439	0.00%
2023/10/05	0	0.00	0.1	34.36	34.40	-0.1	1,574	0.00%
2023/10/03	0	0.00	0.2	34.56	34.35	-0.2	1,641	-0.01%
2023/10/02	1	33.95	0.1	34.08	34.20	1	1,752	0.05%
2023/09/28	1	33.75	1	33.60	33.65	0	1,796	0.00%
2023/09/27	1	33.75	0	0.00	33.55	1	1,869	0.05%
2023/09/25	0	0.00	0.1	34.01	34.20	-0.1	2,043	0.00%
2023/09/22	1	33.50	0.2	34.39	33.70	0.8	2,088	0.04%
2023/09/19	0	0.00	0.1	34.90	34.35	-0.1	2,206	0.00%
2023/09/18	2	34.55	0	0.00	34.60	2	2,360	0.08%
2023/09/15	1	34.80	0	0.00	34.55	1	2,680	0.04%
2023/09/13	0	0.00	10.2	34.70	34.80	-10.2	2,804	-0.36%
2023/09/12	1	34.80	0	0.00	34.50	1	2,885	0.03%
2023/09/08	0	0.00	3	34.90	35.05	-3	2,952	-0.10%
2023/09/07	0	0.00	1	35.10	35.10	-1	2,994	-0.03%
2023/09/06	2	35.50	0	0.00	35.15	2	3,042	0.07%
2023/09/01	1	35.10	0	0.00	35.20	1	3,496	0.03%
2023/08/29	4	34.18	0	0.00	34.25	4	3,756	0.11%
2023/08/16	0	0.00	0.3	34.80	34.50	-0.3	4,380	-0.01%
2023/08/15	0	0.00	2	34.85	34.85	-2	4,426	-0.05%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	2	35.48	3	35.67	35.40	-1	4,741	-0.02%
2023/08/09	3	38.38	0	0.00	38.50	3	4,654	0.06%
2023/08/08	1	38.15	0	0.00	38.10	1	4,665	0.02%
2023/08/07	2	38.85	2	38.55	38.85	0	4,715	0.00%
2023/08/04	0	0.00	2	38.73	38.90	-2	4,781	-0.04%
2023/08/02	2	38.35	0	0.00	38.35	2	4,876	0.04%
2023/08/01	2	38.98	0	0.00	39.15	2	4,892	0.04%
2023/07/31	1	39.50	0	0.00	39.15	1	4,954	0.02%
2023/07/28	0	0.00	2	39.90	39.90	-2	5,099	-0.04%
2023/07/27	2	40.35	0	0.00	40.45	2	5,096	0.04%
2023/07/26	0	0.00	1	40.30	39.75	-1	5,089	-0.02%
2023/07/25	2	39.63	1	39.60	39.60	1	5,107	0.02%
2023/07/24	1	39.00	0.8	39.21	39.40	0.2	5,107	0.00%
2023/07/21	0	0.00	0.1	40.40	40.10	-0.1	5,091	0.00%
2023/07/19	1	40.10	0	0.00	40.00	1	5,127	0.02%
2023/07/18	2	41.33	0	0.00	40.15	2	5,194	0.04%
2023/07/17	1	41.10	1	42.20	41.80	0	5,365	0.00%
2023/07/14	0.1	41.40	0.1	42.00	41.25	0	5,904	0.00%
2023/07/13	1	41.65	0	0.00	41.50	1	5,946	0.02%
2023/07/11	0	0.00	1	42.20	42.10	-1	6,128	-0.02%
2023/07/07	1	43.95	0	0.00	43.10	1	6,198	0.02%
2023/07/04	6	45.79	7	45.59	45.55	-1	6,114	-0.02%
2023/07/03	2	45.40	3	45.42	45.35	-1	6,039	-0.02%
2023/06/29	2	43.90	4	43.73	43.90	-2	5,909	-0.03%
2023/06/28	1.3	43.05	1	43.65	43.25	0.3	5,876	0.00%
2023/06/27	0.1	43.18	2	43.30	43.05	-1.9	5,870	-0.03%
2023/06/26	14.5	44.49	8	44.87	43.95	6.5	5,812	0.11%
2023/06/21	6.1	45.17	2	45.15	45.05	4.1	5,673	0.07%
2023/06/19	3	42.07	1	42.10	42.50	2	5,310	0.04%
2023/06/16	3	41.80	0	0.00	41.85	3	5,255	0.06%
2023/06/15	1	42.50	0	0.00	42.65	1	5,181	0.02%
2023/06/14	1	42.40	12	42.96	42.40	-11	5,159	-0.21%
2023/06/13	0	0.00	3	42.65	42.70	-3	5,169	-0.06%
2023/06/12	2	42.80	1	42.90	42.80	1	5,144	0.02%
2023/06/09	2	43.55	2	42.75	42.75	0	5,135	0.00%
2023/06/08	15	44.46	3	43.92	43.80	12	5,065	0.24%
2023/06/07	10	43.29	3	43.35	43.20	7	4,933	0.14%
2023/06/06	6	42.79	3	43.63	43.95	3	4,808	0.06%
2023/06/05	0	0.00	1	43.10	42.90	-1	4,731	-0.02%
2023/06/02	5	43.05	15	42.71	42.35	-10	4,735	-0.21%
2023/06/01	14	43.90	2	43.33	43.25	12	4,749	0.25%
2023/05/31	1	42.45	3	42.40	42.40	-2	4,545	-0.04%
2023/05/30	0	0.00	1	42.30	42.00	-1	4,518	-0.02%
2023/05/29	2	41.45	3	41.83	41.75	-1	4,490	-0.02%
2023/05/26	3	41.05	0	0.00	41.00	3	4,527	0.07%
2023/05/25	1	41.45	0	0.00	41.60	1	4,639	0.02%
2023/05/24	1	41.50	0	0.00	41.55	1	4,706	0.02%
2023/05/22	1	41.70	1	41.35	41.60	0	4,624	0.00%
2023/05/19	7	40.27	4	39.86	40.30	3	4,515	0.07%
2023/05/18	5	40.81	2	40.65	40.50	3	4,443	0.07%
2023/05/17	2	40.73	3	40.40	40.60	-1	4,302	-0.02%
2023/05/16	2	39.20	2	39.03	38.95	0	4,083	0.00%
2023/05/10	2	38.75	0	0.00	38.45	2	3,927	0.05%
2023/05/09	0	0.00	1	39.00	39.55	-1	3,851	-0.03%
2023/04/27	2	37.10	0	0.00	37.45	2	3,434	0.06%
2023/04/21	1	37.85	0	0.00	37.50	1	3,281	0.03%
2023/04/20	6	38.88	0	0.00	38.50	6	3,166	0.19%
2023/04/19	1	41.30	2	41.85	41.25	-1	2,923	-0.03%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	7	37.59	7	37.80	37.75	0	2,264	0.00%
2023/04/14	7	38.31	2	37.85	37.90	5	2,165	0.23%
2023/04/12	2	37.00	2	36.80	36.80	0	1,947	0.00%
2023/04/11	8	35.76	8	36.55	36.40	0	1,843	0.00%
2023/04/10	1	34.10	3	34.68	34.60	-2	1,719	-0.12%
2023/04/07	1	34.05	0	0.00	33.95	1	1,695	0.06%
2023/03/30	2	34.48	3	34.75	34.30	-1	1,673	-0.06%
2023/03/28	2	34.58	0	0.00	34.30	2	1,666	0.12%
2023/03/20	2	34.35	3	34.70	34.75	-1	1,534	-0.07%
2023/03/16	10	34.97	0	0.00	34.10	10	1,501	0.67%
2023/03/15	0	0.00	1	34.95	34.40	-1	1,467	-0.07%
2023/03/14	7	35.29	0	0.00	35.00	7	1,453	0.48%
2023/03/13	1	35.80	1	35.45	35.60	0	1,411	0.00%
2023/03/10	0	0.00	10	34.60	34.50	-10	1,357	-0.74%
2023/03/08	1	35.80	10	35.91	36.10	-9	1,277	-0.70%
2023/03/07	20	37.05	0	0.00	36.75	20	1,226	1.63%
2023/03/06	12	36.08	14	36.56	36.50	-2	1,156	-0.17%
2023/03/03	1	34.35	0	0.00	34.10	1	1,046	0.10%
2023/02/23	6	35.05	6.2	35.01	35.05	-0.2	888	-0.02%
2023/02/22	7.2	32.76	8	33.13	33.95	-0.8	712	-0.12%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/03	0	0.00	3	31.40	31.35	-3	634	-0.47%
2023/01/30	0	0.00	2	30.10	30.05	-2	674	-0.30%
2023/01/10	3	30.05	0	0.00	30.10	3	710	0.42%
2022/12/29	0	0.00	2	29.25	29.35	-2	791	-0.25%
2022/12/23	1	29.45	0	0.00	29.70	1	810	0.12%
2022/12/20	1	30.25	0	0.00	29.50	1	843	0.12%
2022/12/13	0	0.00	2	30.85	30.50	-2	878	-0.23%
2022/12/07	1	30.25	1	30.50	30.45	0	897	0.00%
2022/12/01	1	31.80	0	0.00	31.85	1	892	0.11%
2022/11/24	0	0.00	1	31.40	31.45	-1	923	-0.11%
2022/11/23	1	30.90	0	0.00	31.15	1	923	0.11%
2022/11/22	0	0.00	1	30.90	31.05	-1	963	-0.10%
2022/11/21	1	30.70	0	0.00	30.70	1	1,051	0.10%
2022/11/16	2	30.80	0	0.00	30.80	2	1,126	0.18%
2022/11/08	0	0.00	2	30.50	30.10	-2	1,254	-0.16%
2022/11/07	0	0.00	1	30.10	30.10	-1	1,274	-0.08%
2022/10/28	1	28.80	0	0.00	28.10	1	1,268	0.08%
2022/10/26	1	29.80	0	0.00	29.30	1	1,229	0.08%
2022/10/12	1	30.50	2	30.85	31.05	-1	1,210	-0.08%
2022/10/11	1	31.70	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0	0.00	1	32.20	32.60	-1	1,189	-0.08%
2022/10/06	1	31.95	0	0.00	31.90	1	1,169	0.09%
2022/10/05	0	0.00	2	32.10	31.85	-2	1,172	-0.17%
2022/10/04	0	0.00	1	31.80	31.80	-1	1,174	-0.09%
2022/10/03	1	30.95	1	31.10	31.25	0	1,174	0.00%
2022/09/23	2	34.45	2	34.65	34.20	0	1,160	0.00%
2022/09/20	1	35.05	1	35.05	35.20	0	1,164	0.00%
2022/09/19	1	35.05	1	34.75	34.85	0	1,185	0.00%
2022/09/14	2	35.05	2	35.00	35.00	0	1,201	0.00%
2022/09/13	2	36.05	3	35.83	35.60	-1	1,197	-0.08%
2022/09/12	4	35.85	3	35.90	35.95	1	1,209	0.08%
2022/09/07	2	34.85	2	34.50	34.40	0	1,216	0.00%
2022/09/02	3	35.70	4	35.56	35.45	-1	1,207	-0.08%
2022/09/01	0	0.00	2	35.45	35.60	-2	1,206	-0.17%
2022/08/31	3	36.45	1	36.45	36.35	2	1,185	0.17%
2022/08/30	3	36.55	3	36.45	36.35	0	1,181	0.00%
2022/08/29	2	36.33	2	36.35	36.05	0	1,214	0.00%
2022/08/26	3	37.43	2	37.85	37.50	1	1,183	0.08%
2022/08/25	5	36.43	5	36.79	36.85	0	1,090	0.00%
2022/08/24	3	36.65	3	36.10	36.00	0	1,069	0.00%
2022/08/19	0	0.00	1	35.00	36.10	-1	934	-0.11%
2022/08/16	1	33.85	0	0.00	33.90	1	879	0.11%
2022/08/11	0	0.00	2	35.30	35.35	-2	859	-0.23%
2022/07/18	0	0.00	2	34.35	34.70	-2	1,017	-0.20%
2022/07/11	1	34.00	0	0.00	34.10	1	1,039	0.10%
2022/07/05	0	0.00	2	32.85	33.15	-2	1,100	-0.18%
2022/06/29	2	34.78	0	0.00	34.85	2	1,119	0.18%
2022/06/24	0	0.00	1	33.65	33.50	-1	1,097	-0.09%
2022/06/17	0	0.00	2	34.10	34.65	-2	1,093	-0.18%
2022/06/07	4	35.45	1	35.70	35.20	3	1,149	0.26%
2022/06/06	2	34.33	1	34.50	34.80	1	1,115	0.09%
2022/05/26	0	0.00	1	33.80	33.50	-1	1,203	-0.08%
2022/05/20	1	33.25	0	0.00	33.25	1	1,251	0.08%
2022/05/18	0	0.00	3	32.90	32.90	-3	1,250	-0.24%
2022/05/11	2	31.80	0	0.00	31.75	2	1,235	0.16%
2022/05/09	0	0.00	10	31.85	31.85	-10	1,214	-0.82%
2022/05/05	1	34.25	0	0.00	34.20	1	1,167	0.09%
2022/04/25	1	35.30	0	0.00	35.05	1	1,181	0.08%
2022/04/21	0	0.00	1	36.65	36.65	-1	1,198	-0.08%
2022/04/18	0	0.00	2	36.25	36.15	-2	1,246	-0.16%
2022/04/14	1	36.05	0	0.00	36.00	1	1,557	0.06%
2022/04/13	2	36.10	0	0.00	36.05	2	1,599	0.13%
2022/04/11	0	0.00	2	36.33	36.10	-2	1,606	-0.12%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/03/28	0	0.00	10	37.30	37.35	-10	1,607	-0.62%
2022/03/23	3	38.40	3	38.15	38.10	0	1,637	0.00%
2022/03/17	0	0.00	1	37.40	37.45	-1	1,717	-0.06%
2022/03/11	1	37.20	0	0.00	37.40	1	1,744	0.06%
2022/03/10	1	36.95	0	0.00	37.00	1	1,752	0.06%
2022/03/08	1	36.55	0	0.00	35.55	1	1,740	0.06%
2022/03/03	1	38.25	0	0.00	38.15	1	1,729	0.06%
2022/03/02	2	37.80	0	0.00	37.90	2	1,749	0.11%
2022/02/25	2	38.50	0	0.00	38.45	2	1,758	0.11%
2022/02/23	0	0.00	0.1	39.70	40.15	-0.1	1,758	-0.01%
2022/02/18	0	0.00	1	39.80	39.85	-1	1,873	-0.05%
2022/02/16	1	39.30	1	39.80	39.30	0	1,934	0.00%
2022/02/15	0	0.00	1	39.50	39.25	-1	1,945	-0.05%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/11	1	40.05	0	0.00	40.10	1	1,984	0.05%
2022/02/08	0	0.00	3	40.55	40.35	-3	2,030	-0.15%
2022/01/07	2	45.50	0	0.00	43.70	2	2,813	0.07%
2022/01/06	0.1	43.90	4	43.20	44.00	-3.9	2,553	-0.15%
2021/12/28	0	0.00	2	43.40	43.30	-2	2,529	-0.08%
2021/12/21	3	42.90	1	43.00	42.75	2	2,579	0.08%
2021/12/20	1	42.60	0	0.00	42.55	1	2,570	0.04%
2021/12/13	0	0.00	1	42.30	42.50	-1	2,648	-0.04%
2021/12/09	4	41.95	0	0.00	41.90	4	2,626	0.15%
2021/12/08	0	0.00	1	42.10	41.60	-1	2,602	-0.04%
2021/11/29	0	0.00	1	39.80	39.90	-1	2,644	-0.04%
2021/11/18	0	0.00	2	41.48	41.35	-2	2,535	-0.08%
2021/11/17	1	40.60	2	41.30	40.65	-1	2,472	-0.04%
2021/11/16	2.4	41.66	0	0.00	41.15	2.4	2,434	0.10%
2021/11/15	0.1	41.85	0	0.00	41.85	0.1	2,433	0.00%
2021/11/12	1	40.80	0	0.00	41.30	1	2,409	0.04%
2021/11/09	1	40.85	0	0.00	40.85	1	2,422	0.04%
2021/11/05	0.5	40.50	0	0.00	40.40	0.5	2,501	0.02%
2021/11/04	0	0.00	1	41.80	41.05	-1	2,504	-0.04%
2021/11/02	5.7	42.51	0	0.00	40.75	5.7	2,478	0.23%
2021/11/01	2	43.75	1	43.65	43.20	1	2,378	0.04%
2021/10/29	1.3	43.00	0	0.00	42.50	1.3	2,209	0.06%
2021/10/28	1	39.85	8	42.70	44.30	-7	2,034	-0.34%
2021/10/26	3	40.03	1	39.95	39.95	2	1,849	0.11%
2021/10/25	4	40.94	7	40.10	41.05	-3	1,805	-0.17%
2021/10/21	1	38.45	2	38.23	37.90	-1	1,724	-0.06%
2021/10/12	2	37.60	0	0.00	37.60	2	1,807	0.11%
2021/10/08	2	38.55	0	0.00	38.30	2	1,809	0.11%
2021/10/07	0	0.00	1	38.80	38.95	-1	1,828	-0.05%
2021/10/06	1	38.65	3	38.05	37.75	-2	1,851	-0.11%
2021/10/05	3	38.68	0	0.00	38.60	3	1,845	0.16%
2021/10/04	1	38.45	0	0.00	39.00	1	1,870	0.05%
2021/09/30	0	0.00	4	37.60	38.95	-4	1,909	-0.21%
2021/09/29	2	37.13	0	0.00	37.40	2	1,875	0.11%
2021/09/28	2	37.55	0	0.00	37.85	2	1,893	0.11%
2021/09/27	1	37.35	2	37.75	37.90	-1	1,906	-0.05%
2021/09/24	2	37.48	2	37.70	37.30	0	1,926	0.00%
2021/09/22	4	37.58	2	37.95	37.20	2	2,133	0.09%
2021/09/17	1	38.20	1	38.90	38.75	0	2,113	0.00%
2021/09/15	1	37.95	1	38.15	38.00	0	2,029	0.00%
2021/09/08	2	37.45	1	36.80	36.85	1	2,092	0.05%
2021/09/01	0	0.00	1	39.85	39.95	-1	2,137	-0.05%
2021/08/31	1	39.35	1	39.75	39.40	0	2,149	0.00%
2021/08/27	4	39.80	0	0.00	39.80	4	2,189	0.18%
2021/08/26	1	39.50	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	2	40.00	40.20	-2	2,230	-0.09%
2021/08/19	2	38.80	0	0.00	38.60	2	2,385	0.08%
2021/08/18	2	38.75	0	0.00	39.25	2	2,402	0.08%
2021/08/17	2	39.63	0	0.00	38.70	2	2,442	0.08%
2021/08/16	0	0.00	1	39.80	39.60	-1	2,447	-0.04%
2021/08/13	1	39.75	1	39.05	39.10	0	2,458	0.00%
2021/08/03	3	42.45	0	0.00	42.45	3	3,432	0.09%
2021/07/30	2	42.85	0	0.00	42.90	2	3,725	0.05%
2021/07/28	6	42.90	0	0.00	42.85	6	3,976	0.15%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/13	0	0.00	4	45.38	44.95	-4	6,548	-0.06%
2021/07/12	4	45.01	1	44.95	45.00	3	6,614	0.05%
2021/07/08	1	45.30	0	0.00	45.30	1	6,699	0.01%
2021/07/07	1	46.10	1	46.10	46.20	0	6,695	0.00%
2021/07/06	1	46.90	1	46.50	46.50	0	6,703	0.00%
2021/07/05	1	46.90	3	46.60	46.80	-2	6,838	-0.03%
2021/07/01	0	0.00	3	46.35	46.15	-3	6,973	-0.04%
2021/06/30	2	46.70	2	46.55	46.60	0	6,982	0.00%
2021/06/29	7	47.87	1	48.60	46.95	6	6,981	0.09%
2021/06/25	1	46.60	0	0.00	46.45	1	7,048	0.01%
2021/06/21	2	45.95	0	0.00	45.15	2	7,091	0.03%
2021/06/16	1	45.60	0	0.00	45.60	1	7,202	0.01%
2021/06/15	2	46.00	0	0.00	46.10	2	7,209	0.03%
2021/06/04	0	0.00	2	46.25	46.25	-2	7,465	-0.03%
2021/05/31	0	0.00	2	46.48	46.10	-2	7,998	-0.03%
2021/05/28	0	0.00	1	46.45	46.20	-1	8,104	-0.01%
2021/05/27	3	44.73	1	44.90	44.85	2	8,750	0.02%
2021/05/25	1	45.35	0	0.00	45.35	1	9,336	0.01%
2021/05/24	6	45.23	2	45.10	45.35	4	9,303	0.04%
2021/05/19	1	45.20	1	45.55	45.55	0	9,265	0.00%
2021/05/18	1	45.25	0	0.00	45.30	1	9,254	0.01%
2021/05/17	1	43.60	1	43.60	43.40	0	9,214	0.00%
2021/05/14	2	50.00	3	48.93	48.20	-1	9,147	-0.01%
2021/05/13	11	50.07	5	49.00	48.70	6	9,073	0.07%
2021/05/12	1	49.00	22	51.75	50.20	-21	8,880	-0.24%
2021/05/11	0	0.00	1	53.30	51.00	-1	8,570	-0.01%
2021/05/10	1	52.10	7	52.29	52.10	-6	8,381	-0.07%
2021/05/07	9	51.02	11	51.21	51.80	-2	8,306	-0.02%
2021/05/05	3	49.82	0	0.00	49.10	3	8,057	0.04%
2021/05/04	14	51.72	1	52.00	49.45	13	7,886	0.16%
2021/05/03	1	52.80	2	55.75	54.30	-1	7,340	-0.01%
2021/04/29	4	54.50	4	55.05	54.20	0	7,002	0.00%
2021/04/28	7	55.56	0	0.00	55.40	7	6,796	0.10%
2021/04/27	0	0.00	3	55.23	56.70	-3	6,320	-0.05%
2021/04/26	0	0.00	1	51.40	51.60	-1	5,953	-0.02%
2021/04/22	0	0.00	2	49.70	49.50	-2	5,964	-0.03%
2021/04/21	0	0.00	1	52.00	50.60	-1	5,941	-0.02%
2021/04/20	0	0.00	10	51.30	51.50	-10	5,881	-0.17%
2021/04/19	4	51.60	12	51.52	51.10	-8	5,832	-0.14%
2021/04/16	10	50.15	0	0.00	49.85	10	5,667	0.18%
2021/04/13	3	49.00	0	0.00	48.65	3	5,604	0.05%
2021/04/12	0	0.00	5	49.30	49.35	-5	5,568	-0.09%
2021/04/09	6	49.83	0	0.00	49.50	6	5,567	0.11%
2021/04/08	0	0.00	6	52.72	52.20	-6	5,458	-0.11%
2021/04/07	5	51.40	0	0.00	51.50	5	5,365	0.09%
2021/04/06	2	50.60	0	0.00	50.80	2	5,325	0.04%
2021/04/01	0	0.00	1	50.40	50.40	-1	5,304	-0.02%
2021/03/30	3	51.90	3	51.00	50.90	0	5,252	0.00%
2021/03/29	0	0.00	5	50.50	50.30	-5	5,092	-0.10%
2021/03/25	6	50.20	5	50.08	50.10	1	5,086	0.02%
2021/03/24	0	0.00	1.2	49.98	49.95	-1.2	5,116	-0.02%
2021/03/23	0	0.00	2	51.00	49.70	-2	5,191	-0.04%
2021/03/22	0	0.00	0.1	50.30	50.50	-0.1	5,131	0.00%
2021/03/18	1	50.00	0	0.00	49.60	1	5,131	0.02%
2021/03/17	6	49.81	0	0.00	49.20	6	5,263	0.11%
2021/03/16	0	0.00	1	49.50	49.30	-1	5,242	-0.02%
2021/03/15	3	49.87	0	0.00	49.60	3	5,225	0.06%
2021/03/12	1	50.70	0	0.00	50.30	1	5,247	0.02%
2021/03/11	2	49.85	3	50.50	50.70	-1	5,268	-0.02%
2021/03/10	3	50.37	1	50.60	50.30	2	5,244	0.04%
2021/03/09	1	50.60	8	51.55	51.30	-7	5,193	-0.13%
2021/03/08	1	50.10	4	50.15	49.85	-3	5,083	-0.06%
2021/03/05	5	49.71	2	49.50	49.15	3	5,033	0.06%
2021/03/04	4	49.50	5	50.00	50.20	-1	4,909	-0.02%
2021/03/03	1	48.90	3	49.03	49.10	-2	4,795	-0.04%
2021/03/02	34	49.18	15	49.26	48.10	19	4,671	0.41%
2021/02/26	8	49.01	20	49.54	50.20	-12	4,017	-0.30%
2021/02/24	3	45.15	0	0.00	45.10	3	3,427	0.09%
2021/02/17	2	43.65	0	0.00	43.60	2	3,462	0.06%
2021/01/21	0	0.00	1	42.75	42.60	-1	3,768	-0.03%
2021/01/20	2	43.70	0	0.00	43.45	2	3,747	0.05%
2021/01/15	3	46.80	7	46.59	45.65	-4	3,672	-0.11%
2021/01/14	0	0.00	1	45.80	46.15	-1	3,537	-0.03%
2021/01/13	1	44.75	0	0.00	44.65	1	3,498	0.03%
2021/01/08	5	44.10	0	0.00	44.30	5	3,529	0.14%
2021/01/06	9	46.17	7	47.33	45.55	2	3,535	0.06%
2021/01/05	3	46.80	0	0.00	46.75	3	3,511	0.09%
2020/12/31	0	0.00	4	46.85	46.30	-4	3,479	-0.11%
2020/12/24	0	0.00	1	45.95	45.65	-1	3,385	-0.03%
2020/12/23	1	45.15	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	45.80	0	0.00	45.60	1	3,377	0.03%
2020/12/18	4	46.10	1	46.10	46.50	3	3,378	0.09%
2020/12/17	0	0.00	4	46.10	45.85	-4	3,335	-0.12%
2020/12/15	2	44.00	0	0.00	43.90	2	3,294	0.06%
2020/12/11	5	44.89	0	0.00	44.20	5	3,371	0.15%
2020/12/10	4	47.15	0	0.00	46.55	4	3,273	0.12%
2020/12/08	1	47.80	1	48.30	47.65	0	3,227	0.00%
2020/12/07	1	47.85	8	48.11	48.10	-7	3,192	-0.22%
2020/12/04	6	47.70	0	0.00	47.50	6	3,174	0.19%
2020/12/03	2	47.40	6	47.40	47.30	-4	3,190	-0.13%
2020/12/02	1	48.20	3	48.10	48.00	-2	3,185	-0.06%
2020/12/01	1	46.90	2	47.93	47.45	-1	3,154	-0.03%
2020/11/30	0	0.00	2	46.45	46.80	-2	3,153	-0.06%
2020/11/27	2	46.83	0	0.00	46.70	2	3,468	0.06%
2020/11/26	1	46.35	0	0.00	46.45	1	3,661	0.03%
2020/11/24	3	46.07	0	0.00	45.90	3	3,694	0.08%
2020/11/23	2	46.30	0	0.00	46.30	2	3,682	0.05%
2020/11/19	2	45.85	0	0.00	46.15	2	3,696	0.05%
2020/11/18	4	46.05	0	0.00	46.00	4	3,700	0.11%
2020/11/17	2	46.00	0	0.00	45.75	2	3,721	0.05%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/12	1	46.00	0	0.00	45.55	1	3,977	0.03%
2020/11/11	0	0.00	2	46.70	46.55	-2	3,953	-0.05%
2020/11/10	0	0.00	3	46.78	46.10	-3	4,035	-0.07%
2020/11/09	8	46.89	0	0.00	46.35	8	4,039	0.20%
2020/11/06	6	48.61	0	0.00	48.20	6	3,974	0.15%
2020/10/29	0	0.00	1	50.20	50.20	-1	5,013	-0.02%
2020/10/28	1	49.85	0	0.00	49.60	1	5,864	0.02%
2020/10/23	0	0.00	1	52.30	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	3	51.97	52.10	-3	6,157	-0.05%
2020/10/19	1	51.50	0	0.00	51.90	1	6,246	0.02%
2020/10/06	0	0.00	1	50.20	50.00	-1	6,421	-0.02%
2020/09/30	1	49.35	0	0.00	49.10	1	6,500	0.02%
2020/09/24	1	49.05	0	0.00	49.05	1	6,633	0.02%
2020/09/11	3	49.65	0	0.00	49.70	3	6,744	0.04%
2020/09/07	1	51.40	0	0.00	51.00	1	6,866	0.01%
2020/09/04	0	0.00	1	52.50	52.60	-1	7,056	-0.01%
2020/09/03	2	54.15	0	0.00	53.30	2	7,034	0.03%
2020/09/02	2	53.85	1	53.90	53.60	1	6,995	0.01%
2020/08/31	0	0.00	1	49.70	49.20	-1	6,630	-0.02%
2020/08/27	1	49.95	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	49.85	0	0.00	50.10	1	6,812	0.01%
2020/08/25	2	51.00	1	51.20	50.90	1	6,813	0.01%
2020/08/24	0	0.00	1	51.00	50.40	-1	6,799	-0.01%
2020/08/21	2	50.80	0	0.00	51.00	2	6,832	0.03%
2020/08/20	0	0.00	1	49.15	50.00	-1	6,892	-0.01%
2020/08/19	1	54.20	1	55.20	53.20	0	6,765	0.00%
2020/08/18	1	54.40	0	0.00	53.70	1	6,689	0.01%
2020/08/17	1	53.60	0	0.00	53.50	1	6,637	0.02%
2020/08/14	2	53.20	2	54.50	53.90	0	6,688	0.00%
2020/08/13	2	52.90	1	53.70	53.00	1	6,593	0.02%
2020/08/12	2	53.30	0	0.00	53.30	2	6,543	0.03%
2020/08/11	2	54.55	0	0.00	55.30	2	6,474	0.03%
2020/08/10	11	55.82	6	55.97	54.70	5	6,424	0.08%
2020/08/07	6	57.08	5	56.20	55.10	1	6,362	0.02%
2020/08/06	1	57.10	7	57.43	58.40	-6	6,139	-0.10%
2020/08/05	1	56.70	3	57.20	58.00	-2	6,004	-0.03%
2020/08/04	4	57.63	2	58.30	57.50	2	5,790	0.03%
2020/08/03	9	53.86	117	56.81	56.20	-108	5,322	-2.03%	大賣/鉅額交易
2020/07/31	0	0.00	2	51.90	51.90	-2	4,519	-0.04%
2020/07/29	0	0.00	4	46.10	46.25	-4	4,222	-0.09%
2020/07/28	4	44.85	0	0.00	44.50	4	4,215	0.09%
2020/07/27	10	45.60	0	0.00	45.15	10	4,237	0.24%
2020/07/23	0	0.00	3	48.30	47.15	-3	4,253	-0.07%
2020/07/22	5	48.11	5	48.02	47.80	0	4,254	0.00%
2020/07/21	3	47.33	3	46.87	47.70	0	4,074	0.00%
2020/07/17	1	45.45	0	0.00	44.40	1	3,981	0.03%
2020/07/16	10	45.20	0	0.00	45.00	10	4,052	0.25%
2020/07/13	3	45.72	2	45.78	45.90	1	4,265	0.02%
2020/07/07	40	47.03	1	47.35	46.80	39	4,490	0.87%
2020/07/06	0	0.00	8	47.89	47.75	-8	4,560	-0.18%
2020/07/03	1	46.95	1	46.90	46.90	0	4,534	0.00%
2020/07/01	1	48.05	0	0.00	47.30	1	4,521	0.02%
2020/06/29	2	46.25	0	0.00	46.05	2	4,461	0.04%
2020/06/19	2	45.60	0	0.00	46.00	2	4,461	0.04%
2020/06/18	2	45.10	0	0.00	45.10	2	4,426	0.05%
2020/06/12	16	45.34	7	45.97	46.50	9	4,474	0.20%
2020/06/11	4	47.00	19	47.30	46.30	-15	4,393	-0.34%
2020/06/10	1	45.55	2	45.50	45.30	-1	4,204	-0.02%
2020/06/09	2	45.08	0	0.00	44.85	2	4,267	0.05%
2020/06/08	1	45.35	0	0.00	45.30	1	4,328	0.02%
2020/06/05	3	45.85	3	45.78	45.85	0	4,260	0.00%
2020/06/03	2	44.65	0	0.00	44.65	2	4,185	0.05%
2020/06/02	0	0.00	2	45.00	45.00	-2	4,107	-0.05%
2020/05/28	0	0.00	2	43.90	42.15	-2	3,943	-0.05%
2020/05/27	0	0.00	4	42.80	42.80	-4	3,904	-0.10%
2020/05/25	1	41.55	1	42.15	42.25	0	3,839	0.00%
2020/05/22	0	0.00	1	42.30	41.60	-1	3,868	-0.03%
2020/05/21	1	42.05	3	42.75	41.80	-2	3,876	-0.05%
2020/05/14	3	41.17	0	0.00	40.60	3	3,874	0.08%
2020/05/13	3	42.57	10	42.40	42.40	-7	3,844	-0.18%
2020/05/11	1	42.45	3	42.35	42.40	-2	3,838	-0.05%
2020/05/07	0	0.00	10	41.80	41.85	-10	3,836	-0.26%
2020/05/06	0	0.00	1	41.20	41.00	-1	3,807	-0.03%
2020/05/05	10	41.45	0	0.00	41.15	10	3,824	0.26%
2020/04/30	16	42.22	0	0.00	42.05	16	3,858	0.41%
2020/04/27	0	0.00	7	42.39	42.75	-7	3,893	-0.18%
2020/04/24	5	41.30	0	0.00	41.30	5	3,820	0.13%
2020/04/23	5	41.45	2	41.20	41.05	3	3,823	0.08%
2020/04/22	2	41.00	0	0.00	41.25	2	3,804	0.05%
2020/04/17	0	0.00	10	43.03	41.60	-10	3,670	-0.27%
2020/04/16	0	0.00	2	42.45	42.35	-2	3,527	-0.06%
2020/04/15	18	41.37	7	41.25	41.00	11	3,469	0.32%
2020/04/14	6	40.46	5	40.84	41.50	1	3,430	0.03%
2020/04/13	0	0.00	1	38.80	38.85	-1	3,288	-0.03%
2020/04/10	1	38.65	0	0.00	38.55	1	3,252	0.03%
2020/04/08	1	37.15	0	0.00	37.50	1	3,168	0.03%
2020/04/01	0	0.00	1	34.85	35.30	-1	3,132	-0.03%
2020/03/31	1	34.50	0	0.00	34.65	1	3,111	0.03%
2020/03/26	0	0.00	1	35.65	35.65	-1	3,032	-0.03%
2020/03/25	0	0.00	1	36.15	35.45	-1	2,985	-0.03%
2020/03/20	1	34.00	1	33.65	34.00	0	2,908	0.00%
2020/03/19	2	31.95	3	33.07	31.70	-1	2,868	-0.03%
2020/03/17	2	37.25	3	36.33	36.00	-1	2,738	-0.04%
2020/03/13	2	38.60	1	38.60	39.05	1	2,719	0.04%
2020/03/12	0	0.00	5	43.15	42.10	-5	2,630	-0.19%
2020/03/11	0	0.00	4	45.45	45.00	-4	2,538	-0.16%
2020/03/06	0	0.00	1	45.75	45.65	-1	2,446	-0.04%
2020/03/05	50	46.55	0	0.00	46.60	50	2,455	2.04%
2020/03/04	1	46.15	0	0.00	46.00	1	2,458	0.04%
2020/02/27	3	44.70	0	0.00	44.85	3	2,427	0.12%
2020/02/26	5	47.10	0	0.00	46.40	5	2,382	0.21%
2020/02/24	6	46.19	1	46.35	46.15	5	2,352	0.21%
2020/02/21	2	47.63	3	47.80	47.65	-1	2,345	-0.04%
2020/02/19	1	48.50	1	48.40	48.20	0	2,331	0.00%
2020/02/18	2	48.15	0	0.00	48.40	2	2,295	0.09%
2020/02/17	0	0.00	4	48.65	48.30	-4	2,334	-0.17%
2020/02/14	1	47.45	0	0.00	47.45	1	2,350	0.04%
2020/02/10	0	0.00	1	44.40	45.05	-1	3,051	-0.03%
2020/02/06	0	0.00	2	46.85	46.75	-2	3,275	-0.06%
2020/02/05	8	46.18	0	0.00	46.10	8	3,350	0.24%
2020/02/03	2	45.10	2	45.20	45.20	0	3,480	0.00%
2020/01/30	1	48.00	71	48.07	48.00	-70	4,256	-1.64%
2020/01/14	1	54.00	0	0.00	54.10	1	4,570	0.02%
2020/01/09	2	53.00	0	0.00	53.10	2	4,779	0.04%
2019/12/30	2	57.60	2	57.10	56.70	0	5,737	0.00%
2019/12/27	1	56.60	5	57.14	57.10	-4	5,690	-0.07%
2019/12/25	2	56.20	0	0.00	56.50	2	5,675	0.04%
2019/12/24	2	56.20	0	0.00	55.70	2	5,699	0.04%
2019/12/20	1	56.20	0	0.00	56.20	1	5,724	0.02%
2019/12/16	2	56.30	0	0.00	56.90	2	5,898	0.03%
2019/12/10	0	0.00	13	56.96	57.60	-13	5,945	-0.22%
2019/12/06	3	55.70	0	0.00	55.60	3	5,930	0.05%
2019/11/29	1	55.70	0	0.00	55.40	1	6,032	0.02%
2019/11/28	1	55.70	0	0.00	56.10	1	6,059	0.02%
2019/11/27	1	55.40	0	0.00	55.50	1	6,163	0.02%
2019/11/26	2	55.75	0	0.00	55.00	2	6,273	0.03%
2019/11/25	10	55.80	0	0.00	55.70	10	6,379	0.16%
2019/11/21	0	0.00	2	54.50	55.80	-2	6,645	-0.03%
2019/11/14	1	55.10	0	0.00	55.00	1	6,901	0.01%
2019/11/13	1	56.40	0	0.00	56.10	1	6,916	0.01%
2019/11/11	3	57.13	4	57.20	55.80	-1	7,019	-0.01%
2019/11/08	43	61.21	6	60.78	60.10	37	6,897	0.54%
2019/11/07	10	62.90	0	0.00	62.80	10	6,827	0.15%
2019/11/06	0	0.00	2	66.70	66.30	-2	6,655	-0.03%
2019/11/05	1	67.20	0	0.00	67.20	1	6,493	0.02%
2019/11/04	1	67.60	4	68.10	67.70	-3	6,517	-0.05%
2019/11/01	3	67.00	2	67.45	67.60	1	6,488	0.02%
2019/10/31	12	65.92	0	0.00	66.30	12	6,466	0.19%
2019/10/30	8	66.65	1	66.80	67.20	7	6,403	0.11%
2019/10/29	4	67.30	29	67.93	67.70	-25	6,323	-0.40%
2019/10/28	0	0.00	11	64.00	63.80	-11	5,741	-0.19%
2019/10/25	4	62.68	0	0.00	62.50	4	5,747	0.07%
2019/10/23	1	62.40	1	63.10	62.40	0	5,862	0.00%
2019/10/22	5	64.28	4	64.13	63.00	1	5,810	0.02%
2019/10/21	0	0.00	3	61.80	62.80	-3	5,646	-0.05%
2019/10/18	2	62.00	0.1	62.20	62.10	1.9	5,594	0.03%
2019/10/17	1	62.00	3	62.03	62.10	-2	5,546	-0.04%
2019/10/16	34	62.03	5.1	62.66	61.40	28.9	5,476	0.53%
2019/10/15	1	61.70	75.1	62.95	64.20	-74.1	5,053	-1.47%
2019/10/09	1	57.30	0	0.00	57.60	1	4,676	0.02%
2019/10/04	4	56.90	2	57.70	56.80	2	4,681	0.04%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/10/01	1	56.40	0	0.00	56.60	1	4,833	0.02%
2019/09/25	1	57.90	1	58.00	57.80	0	5,178	0.00%
2019/09/24	2.3	58.33	0	0.00	58.60	2.3	5,201	0.04%
2019/09/20	2	58.30	0	0.00	57.80	2	5,158	0.04%
2019/09/19	0	0.00	5	57.90	58.30	-5	5,046	-0.10%
2019/09/18	1	58.30	8	57.71	57.20	-7	5,058	-0.14%
2019/09/17	2	57.05	0	0.00	56.80	2	5,021	0.04%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/10	3	57.80	0	0.00	57.00	3	5,016	0.06%
2019/09/09	0	0.00	1	57.90	57.80	-1	5,071	-0.02%
2019/09/05	0	0.00	3	57.50	56.80	-3	5,029	-0.06%
2019/09/03	20	56.90	0	0.00	56.90	20	5,016	0.40%
2019/09/02	0	0.00	7	56.94	57.10	-7	5,012	-0.14%
2019/08/30	42	57.11	3.3	57.44	56.80	38.7	5,006	0.77%
2019/08/29	1	58.00	0	0.00	58.00	1	4,901	0.02%
2019/08/28	5	58.94	5.3	59.29	59.20	-0.3	4,787	-0.01%
2019/08/27	0	0.00	2	59.65	59.50	-2	4,670	-0.04%
2019/08/26	4	56.90	1	57.30	56.80	3	4,483	0.07%
2019/08/23	0	0.00	1	57.90	57.90	-1	4,476	-0.02%
2019/08/22	24	56.85	0.3	57.10	57.20	23.7	4,483	0.53%
2019/08/21	0	0.00	11	57.15	57.50	-11	4,433	-0.25%
2019/08/20	1	56.30	1	57.10	55.80	0	4,345	0.00%
2019/08/19	1	56.90	2	56.60	56.90	-1	4,309	-0.02%
2019/08/16	0.1	56.00	0	0.00	56.10	0.1	4,274	0.00%
2019/08/15	1	54.10	2	54.60	56.30	-1	4,212	-0.02%
2019/08/14	3.1	55.49	1	57.40	55.20	2.1	4,113	0.05%
2019/08/13	4.6	55.37	2	55.85	55.90	2.6	3,973	0.07%
2019/08/07	0	0.00	1	52.20	52.20	-1	3,784	-0.03%
2019/08/06	1	50.20	1	51.10	52.20	0	3,783	0.00%
2019/08/02	2	52.90	2	52.30	52.30	0	3,701	0.00%
2019/08/01	1	55.30	1	54.80	54.40	0	3,686	0.00%
2019/07/31	2	55.50	3	55.27	55.60	-1	3,662	-0.03%
2019/07/30	4	54.55	3	53.80	54.20	1	3,576	0.03%
2019/07/29	12	55.07	2	55.20	54.10	10	3,565	0.28%
2019/07/26	11	54.10	1	54.90	55.00	10	3,490	0.29%
2019/07/25	0	0.00	1	53.40	53.80	-1	3,391	-0.03%
2019/07/24	0	0.00	5	52.90	52.60	-5	3,365	-0.15%
2019/07/23	2	52.80	1	52.60	52.40	1	3,432	0.03%
2019/07/19	5	52.30	4	52.30	52.20	1	3,482	0.03%
2019/07/17	0	0.00	7	53.39	53.30	-7	3,537	-0.20%
2019/07/16	0	0.00	12	53.42	53.30	-12	3,436	-0.35%
2019/07/15	10	52.90	0	0.00	52.70	10	3,432	0.29%
2019/07/12	0	0.00	1	52.50	52.70	-1	3,525	-0.03%
2019/07/11	2	53.10	0	0.00	52.70	2	3,582	0.06%
2019/07/10	1	52.70	0	0.00	52.70	1	3,623	0.03%
2019/07/09	1	52.40	4	52.98	52.40	-3	4,039	-0.07%
2019/07/08	3	53.13	0	0.00	53.00	3	4,095	0.07%
2019/07/05	5	52.16	0	0.00	53.00	5	4,034	0.12%
2019/07/04	12	52.63	0	0.00	52.40	12	4,054	0.30%
2019/07/03	0	0.00	1	52.50	51.10	-1	3,897	-0.03%
2019/07/02	3	52.07	2	51.70	51.90	1	3,988	0.03%
2019/07/01	0	0.00	1	50.20	50.70	-1	3,962	-0.03%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/20	1	51.20	0	0.00	51.00	1	4,253	0.02%
2019/06/17	3	51.50	3	51.23	50.10	0	4,685	0.00%
2019/06/14	0	0.00	2	50.45	50.70	-2	5,180	-0.04%
2019/06/13	1	49.60	0	0.00	49.25	1	5,243	0.02%
2019/06/12	2	49.30	0	0.00	49.20	2	5,318	0.04%
2019/06/11	1	49.85	0	0.00	49.60	1	5,363	0.02%
2019/06/10	1	48.70	0	0.00	48.70	1	5,361	0.02%
2019/05/31	0	0.00	1	50.40	50.20	-1	5,830	-0.02%
2019/05/30	4	50.25	0	0.00	49.75	4	5,885	0.07%
2019/05/17	0	0.00	1	50.80	50.00	-1	6,443	-0.02%
2019/05/13	0	0.00	1	53.40	51.00	-1	6,863	-0.01%
2019/05/10	0	0.00	1	54.50	52.90	-1	6,886	-0.01%
2019/05/09	1	54.60	0	0.00	53.60	1	6,898	0.01%
2019/05/06	1	55.40	1	56.10	55.90	0	6,964	0.00%
2019/05/02	0	0.00	1	57.30	57.60	-1	6,905	-0.01%
2019/04/29	1	56.40	0	0.00	55.40	1	6,868	0.01%
2019/04/24	0	0.00	1	59.40	58.70	-1	6,943	-0.01%
2019/04/23	0	0.00	1	59.70	59.90	-1	6,911	-0.01%
2019/04/19	1	58.50	0	0.00	58.50	1	6,956	0.01%
2019/04/17	4	60.70	1	59.80	59.60	3	6,917	0.04%
2019/04/16	0	0.00	1	60.60	60.60	-1	6,899	-0.01%
2019/04/15	4	62.08	0	0.00	61.10	4	6,995	0.06%
2019/04/10	1	59.20	5	59.70	59.40	-4	6,618	-0.06%
2019/04/09	0	0.00	2	61.00	60.30	-2	6,559	-0.03%
2019/04/08	6	61.98	1	61.60	61.70	5	6,502	0.08%
2019/04/03	3	60.43	2	60.00	60.00	1	6,381	0.02%
2019/04/02	1	59.80	1	60.40	59.60	0	6,346	0.00%
2019/04/01	0	0.00	1	58.90	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	1	58.70	58.20	-1	6,159	-0.02%
2019/03/27	1	57.70	0	0.00	58.10	1	6,192	0.02%
2019/03/26	0	0.00	1	58.40	57.60	-1	6,158	-0.02%
2019/03/25	1	57.60	1	57.60	57.50	0	6,139	0.00%
2019/03/22	1	58.60	2	60.40	59.10	-1	6,089	-0.02%
2019/03/20	4	60.25	4	59.75	60.10	0	5,947	0.00%
2019/03/19	10	59.04	7	59.63	60.10	3	5,852	0.05%
2019/03/18	3	56.23	14	56.60	55.50	-11	5,334	-0.21%
2019/03/15	0	0.00	2	56.00	55.30	-2	5,433	-0.04%
2019/03/12	0	0.00	1	56.80	54.50	-1	5,936	-0.02%
2019/03/11	0	0.00	3	55.50	55.00	-3	6,024	-0.05%
2019/03/08	0	0.00	1	54.60	54.30	-1	6,167	-0.02%
2019/02/27	4	52.50	0	0.00	52.30	4	6,369	0.06%
2019/02/21	2	55.35	17	55.06	54.40	-15	6,807	-0.22%
2019/02/20	1	53.90	0	0.00	54.30	1	6,657	0.02%
2019/02/19	0	0.00	4	53.50	53.70	-4	6,603	-0.06%
2019/02/15	2	52.35	0	0.00	52.40	2	7,038	0.03%
2019/02/14	2	53.60	2	54.70	53.10	0	7,195	0.00%
2019/02/13	2	52.30	4	52.60	52.20	-2	7,106	-0.03%
2019/02/12	0	0.00	2	52.80	54.20	-2	7,212	-0.03%
2019/02/11	2	51.40	2	51.85	52.00	0	7,137	0.00%
2019/01/30	2	52.00	0	0.00	50.90	2	7,254	0.03%
2019/01/29	3	51.03	8	51.33	51.80	-5	7,308	-0.07%
2019/01/28	4	51.98	0	0.00	51.60	4	7,372	0.05%
2019/01/25	0	0.00	2	50.20	50.30	-2	7,634	-0.03%
2019/01/17	1	49.95	1	50.30	49.35	0	8,256	0.00%
2019/01/16	1	50.90	2	51.50	51.80	-1	8,237	-0.01%
2019/01/14	1	50.40	0	0.00	50.50	1	8,449	0.01%
2019/01/11	2	51.70	2	52.60	50.70	0	8,592	0.00%
2019/01/10	2	51.35	0	0.00	51.20	2	8,559	0.02%
2019/01/09	0	0.00	2	51.75	51.60	-2	8,609	-0.02%
2019/01/08	0	0.00	1	50.20	50.60	-1	8,576	-0.01%
2019/01/07	2	50.70	2	50.55	50.30	0	8,570	0.00%
2019/01/03	1	46.50	0	0.00	46.60	1	8,602	0.01%
2018/12/20	0	0.00	3	46.90	47.00	-3	9,656	-0.03%
2018/12/19	0	0.00	1	48.30	48.10	-1	9,624	-0.01%
2018/12/18	2	48.10	2	48.10	48.00	0	9,619	0.00%
2018/12/14	1	48.25	2	49.50	49.35	-1	9,598	-0.01%
2018/12/13	3	49.12	0	0.00	49.30	3	9,544	0.03%
2018/12/12	1	49.25	3	49.33	49.45	-2	9,529	-0.02%
2018/12/11	0	0.00	3	47.62	48.30	-3	9,458	-0.03%
2018/12/10	10	47.21	13	46.35	46.90	-3	9,421	-0.03%
2018/12/07	9	49.90	0	0.00	49.35	9	9,252	0.10%
2018/12/06	0	0.00	5	51.64	51.50	-5	8,950	-0.06%
2018/12/05	1	54.80	3	54.50	54.90	-2	8,793	-0.02%
2018/12/04	14	57.08	3	56.30	56.00	11	8,855	0.12%
2018/12/03	3	55.90	8	55.90	56.10	-5	8,835	-0.06%
2018/11/30	4	53.25	2	53.75	52.90	2	8,718	0.02%
2018/11/29	1	52.40	0	0.00	52.00	1	8,458	0.01%
2018/11/28	0	0.00	1	51.20	51.90	-1	8,366	-0.01%
2018/11/27	2	50.20	1	51.00	51.00	1	8,404	0.01%
2018/11/22	1	50.60	4	52.78	50.60	-3	8,321	-0.04%
2018/11/21	1	53.00	1	53.70	53.10	0	8,119	0.00%
2018/11/20	1	52.70	1	52.50	52.70	0	8,002	0.00%
2018/11/19	1	52.50	1	53.00	53.40	0	7,924	0.00%
2018/11/16	5	52.40	0	0.00	51.60	5	7,764	0.06%
2018/11/15	8	52.04	2	52.15	52.40	6	7,696	0.08%
2018/11/14	12	52.90	5	52.82	52.50	7	7,556	0.09%
2018/11/13	0	0.00	2	49.75	49.50	-2	7,234	-0.03%
2018/11/12	2	48.70	0	0.00	48.95	2	7,046	0.03%
2018/11/09	0	0.00	5	48.97	48.90	-5	6,990	-0.07%
2018/11/08	3	48.18	96	47.61	47.05	-93	6,783	-1.37%
2018/11/07	2	47.58	1	48.40	47.95	1	6,736	0.01%
2018/11/06	2	47.23	31	48.17	46.30	-29	6,684	-0.43%
2018/11/05	2	47.08	0	0.00	47.40	2	6,588	0.03%
2018/11/02	48	47.97	14	48.29	48.20	34	6,511	0.52%
2018/11/01	2	49.65	15	50.81	51.30	-13	6,165	-0.21%
2018/10/31	5	49.34	2	48.75	48.00	3	6,075	0.05%
2018/10/30	0	0.00	4	48.85	48.50	-4	6,028	-0.07%
2018/10/29	2	47.28	0	0.00	47.65	2	6,022	0.03%
2018/10/26	6	47.88	10	45.82	46.00	-4	6,001	-0.07%
2018/10/25	2	49.00	4	47.96	48.45	-2	5,967	-0.03%
2018/10/24	10	51.53	1	51.20	50.90	9	5,993	0.15%
2018/10/23	0	0.00	4	51.43	50.70	-4	5,973	-0.07%
2018/10/22	4	52.63	60	51.21	52.30	-56	6,050	-0.93%
2018/10/19	7	49.91	4	49.05	50.70	3	5,930	0.05%
2018/10/18	60	48.99	0	0.00	48.45	60	5,829	1.03%
2018/10/17	1	48.85	0	0.00	48.25	1	5,994	0.02%
2018/10/16	0	0.00	5	48.71	48.10	-5	6,125	-0.08%
2018/10/12	1	45.60	3	45.30	47.00	-2	6,344	-0.03%
2018/10/11	0	0.00	13	44.46	44.45	-13	6,514	-0.20%
2018/10/09	8	49.41	0	0.00	48.75	8	6,289	0.13%
2018/10/08	1	53.90	3	53.87	53.40	-2	6,050	-0.03%
2018/10/05	3	54.17	2	53.40	53.30	1	5,974	0.02%
2018/10/03	3	56.37	4	57.40	56.10	-1	5,789	-0.02%
2018/10/02	4	56.28	0	0.00	55.70	4	5,593	0.07%
2018/10/01	2	54.50	3	56.10	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	1	52.60	52.40	-1	5,263	-0.02%
2018/09/26	1	52.60	5	52.10	51.70	-4	5,240	-0.08%
2018/09/20	1	50.20	1	50.60	50.20	0	5,264	0.00%
2018/09/18	0	0.00	13	50.47	50.30	-13	5,259	-0.25%
2018/09/14	1	52.00	5	52.10	52.00	-4	5,238	-0.08%
2018/09/13	0	0.00	8	50.70	50.70	-8	5,246	-0.15%
2018/09/12	2	49.50	3	50.20	51.30	-1	5,242	-0.02%
2018/09/10	17	49.43	2	49.80	48.20	15	5,217	0.29%
2018/09/07	3	52.17	1	51.70	51.40	2	5,124	0.04%
2018/09/06	1	56.50	2	57.30	55.10	-1	5,042	-0.02%
2018/09/05	97	55.00	0	0.00	54.80	97	4,910	1.98%
2018/09/04	1	54.50	0	0.00	54.80	1	4,947	0.02%
2018/09/03	1	55.60	0	0.00	54.60	1	4,929	0.02%
2018/08/30	1	58.00	0	0.00	58.50	1	5,008	0.02%
2018/08/29	0	0.00	2	58.40	58.40	-2	5,200	-0.04%
2018/08/27	0	0.00	6	54.78	55.20	-6	5,241	-0.11%
2018/08/22	0	0.00	5	54.70	54.30	-5	5,357	-0.09%
2018/08/21	1	53.30	0	0.00	53.50	1	5,428	0.02%
2018/08/20	12	53.70	1	52.90	53.30	11	5,452	0.20%
2018/08/16	2	56.60	0	0.00	56.70	2	5,465	0.04%
2018/08/09	1	62.20	0	0.00	61.70	1	5,699	0.02%
2018/08/07	1	63.20	0	0.00	62.30	1	5,763	0.02%
2018/08/06	1	62.40	5	63.18	63.10	-4	5,704	-0.07%
2018/08/03	1	61.70	1	61.90	61.80	0	5,672	0.00%
2018/08/02	1	61.30	3	62.20	61.10	-2	5,662	-0.04%
2018/08/01	6	62.58	17	62.96	62.50	-11	5,636	-0.20%
2018/07/31	1	60.90	13	62.12	60.60	-12	5,546	-0.22%
2018/07/30	22	60.62	5	61.50	60.40	17	5,491	0.31%
2018/07/27	13	59.81	33	61.65	62.20	-20	5,676	-0.35%
2018/07/26	6	60.63	1	60.60	61.00	5	5,536	0.09%
2018/07/25	3	61.20	16	61.48	60.80	-13	5,528	-0.24%
2018/07/24	43	60.68	5	60.86	61.10	38	5,503	0.69%
2018/07/23	16	65.63	10	64.41	63.60	6	5,308	0.11%
2018/07/20	16	67.18	28	66.91	67.80	-12	5,209	-0.23%
2018/07/19	13	68.02	20	67.99	66.30	-7	5,284	-0.13%
2018/07/18	9	64.22	3	65.33	67.90	6	5,321	0.11%
2018/07/11	0	0.00	51	60.98	60.50	-51	6,117	-0.83%
2018/07/10	2	59.20	5	59.20	59.40	-3	6,364	-0.05%
2018/07/09	6	61.08	0	0.00	61.00	6	6,770	0.09%
2018/07/06	1	61.70	1	60.20	61.10	0	6,760	0.00%
2018/07/05	0	0.00	2	62.55	61.70	-2	6,752	-0.03%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/07/03	12	62.48	13	63.69	62.20	-1	6,799	-0.01%
2018/07/02	32	63.47	20	64.80	63.00	12	6,841	0.18%
2018/06/29	1	64.30	10	64.60	64.40	-9	6,841	-0.13%
2018/06/27	0	0.00	1	63.00	62.70	-1	6,849	-0.01%
2018/06/26	21	62.26	1	62.10	62.60	20	6,878	0.29%
2018/06/25	0	0.00	10	63.50	63.00	-10	6,880	-0.15%
2018/06/22	20	62.40	0	0.00	62.40	20	6,917	0.29%
2018/06/20	1	63.70	0	0.00	63.30	1	6,947	0.01%
2018/06/19	20	65.65	0	0.00	65.00	20	6,953	0.29%
2018/06/15	1	65.60	1	66.20	66.40	0	6,975	0.00%
2018/06/14	0	0.00	1	67.50	65.50	-1	6,966	-0.01%
2018/06/13	0	0.00	1	65.40	65.50	-1	7,088	-0.01%
2018/06/12	2	65.25	0	0.00	65.10	2	7,191	0.03%
2018/06/11	0	0.00	1	66.30	66.20	-1	7,214	-0.01%
2018/06/08	1	66.00	5	66.62	66.70	-4	7,249	-0.06%
2018/06/07	2	67.60	4	67.45	66.80	-2	7,316	-0.03%
2018/06/06	3	69.30	5	69.64	69.50	-2	7,194	-0.03%
2018/06/05	1	66.90	1	67.30	67.30	0	7,006	0.00%
2018/06/04	2	66.00	2	65.90	65.70	0	7,034	0.00%
2018/06/01	2	64.50	0	0.00	64.80	2	7,030	0.03%
2018/05/31	1	66.20	0	0.00	64.30	1	7,037	0.01%
2018/05/30	1	66.00	1	66.60	65.80	0	7,034	0.00%
2018/05/29	8	67.14	7	66.99	66.00	1	7,029	0.01%
2018/05/28	0	0.00	2	65.50	66.80	-2	6,988	-0.03%
2018/05/25	2	66.00	2	66.20	65.90	0	7,093	0.00%
2018/05/24	6	65.73	5	66.04	66.60	1	7,119	0.01%
2018/05/23	3	65.33	2	65.20	65.10	1	7,096	0.01%
2018/05/22	1	64.40	0	0.00	64.50	1	7,150	0.01%
2018/05/21	3	66.10	4	65.90	65.10	-1	7,327	-0.01%
2018/05/18	3	64.27	1	64.20	64.40	2	7,305	0.03%
2018/05/10	5	64.40	1	65.00	64.50	4	9,567	0.04%
2018/05/09	0	0.00	2	63.65	63.00	-2	9,803	-0.02%
2018/05/07	1	62.10	1	62.70	62.70	0	10,436	0.00%
2018/05/04	3	60.40	3	60.77	61.20	0	10,847	0.00%
2018/04/30	0	0.00	5	65.10	65.20	-5	11,407	-0.04%
2018/04/27	3	64.30	10	64.60	64.20	-7	11,456	-0.06%
2018/04/26	11	63.08	5	66.60	63.50	6	11,494	0.05%
2018/04/25	2	65.20	8	65.46	65.50	-6	11,423	-0.05%
2018/04/24	9	61.86	4	62.00	62.90	5	11,292	0.04%
2018/04/23	8	66.31	1	66.50	66.00	7	11,038	0.06%
2018/04/20	2	68.90	8	68.90	68.10	-6	10,952	-0.05%
2018/04/19	6	67.82	1	68.80	67.80	5	10,791	0.05%
2018/04/18	8	68.23	6	69.12	68.50	2	10,695	0.02%
2018/04/17	3	73.57	2	75.00	71.00	1	10,337	0.01%
2018/04/16	5	79.12	6	79.35	78.20	-1	10,028	-0.01%
2018/04/13	0	0.00	5	78.00	77.50	-5	9,783	-0.05%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/10	5	71.70	0	0.00	71.70	5	9,573	0.05%
2018/04/09	0	0.00	15	72.50	72.70	-15	9,556	-0.16%
2018/04/03	5	70.90	0	0.00	71.20	5	9,530	0.05%
2018/03/31	1	73.00	1	72.70	72.80	0	9,492	0.00%
2018/03/30	7	73.76	0	0.00	72.70	7	9,500	0.07%
2018/03/29	3	73.13	1	72.90	72.40	2	9,550	0.02%
2018/03/28	0	0.00	1	73.10	72.90	-1	9,532	-0.01%
2018/03/26	0	0.00	1	71.40	71.40	-1	9,514	-0.01%
2018/03/23	1	70.60	4	70.38	71.10	-3	9,584	-0.03%
2018/03/22	2	73.20	1	72.50	72.50	1	9,572	0.01%
2018/03/21	4	73.93	2	73.80	73.50	2	9,582	0.02%
2018/03/20	0	0.00	3	73.50	73.40	-3	9,571	-0.03%
2018/03/19	1	74.80	2	75.45	74.10	-1	9,578	-0.01%
2018/03/16	6	73.62	7	73.76	73.50	-1	9,445	-0.01%
2018/03/15	7	73.39	5	72.90	72.90	2	9,417	0.02%
2018/03/14	0	0.00	1	72.30	71.90	-1	9,447	-0.01%
2018/03/13	11	73.28	54	73.18	73.20	-43	9,506	-0.45%
2018/03/12	1	71.70	0	0.00	71.90	1	9,604	0.01%
2018/03/09	50	70.86	4	72.28	70.90	46	9,821	0.47%
2018/03/08	0	0.00	26	72.67	72.10	-26	9,799	-0.27%
2018/03/07	6	69.37	5	70.30	70.20	1	9,717	0.01%
2018/03/06	5	69.70	0	0.00	70.00	5	9,756	0.05%
2018/03/05	4	71.88	2	70.60	70.00	2	9,774	0.02%
2018/03/02	2	71.50	7	70.99	71.00	-5	9,787	-0.05%
2018/03/01	26	71.68	1	71.50	71.90	25	9,791	0.26%
2018/02/27	12	73.78	28	74.05	72.60	-16	9,849	-0.16%
2018/02/26	1	72.70	0	0.00	73.20	1	9,747	0.01%
2018/02/23	14	72.56	2	72.50	72.90	12	9,745	0.12%
2018/02/22	18	73.11	6	72.85	72.50	12	9,784	0.12%
2018/02/21	1	74.20	10	71.95	73.70	-9	9,834	-0.09%
2018/02/12	6	69.57	1	69.60	68.90	5	9,840	0.05%
2018/02/09	9	65.57	3	68.43	69.80	6	9,841	0.06%
2018/02/08	6	72.40	3	71.70	70.80	3	9,486	0.03%
2018/02/07	9	77.21	4	77.93	75.50	5	9,260	0.05%
2018/02/06	13	76.98	8	77.00	76.60	5	9,230	0.05%
2018/02/05	5	85.08	2	84.95	85.00	3	8,934	0.03%
2018/02/02	18	92.67	13	92.03	91.40	5	8,933	0.06%
2018/01/31	10	103.75	3	103.00	104.00	7	8,489	0.08%
2018/01/30	8	101.81	6	100.32	99.50	2	8,227	0.02%
2018/01/29	11	101.00	7	100.93	100.50	4	8,091	0.05%
2018/01/26	0	0.00	7	96.70	96.80	-7	7,838	-0.09%
2018/01/25	4	93.40	14	95.31	94.70	-10	7,710	-0.13%
2018/01/24	1	90.80	1	88.70	92.90	0	7,540	0.00%
2018/01/23	2	89.60	13	90.26	88.30	-11	7,405	-0.15%
2018/01/22	7	88.89	5	88.78	88.70	2	7,440	0.03%
2018/01/19	0	0.00	1	86.70	86.70	-1	7,471	-0.01%
2018/01/18	2	88.15	1	87.10	86.70	1	7,480	0.01%
2018/01/17	2	87.05	2	87.10	87.60	0	7,547	0.00%
2018/01/15	3	86.63	2	86.20	86.40	1	7,571	0.01%
2018/01/12	3	86.17	2	85.90	86.10	1	7,609	0.01%
2018/01/08	7	88.69	0	0.00	87.20	7	7,993	0.09%
2018/01/05	9	89.24	40	89.80	87.20	-31	7,976	-0.39%
2018/01/04	0	0.00	5	85.80	85.80	-5	7,890	-0.06%