TPK-KY (3673)-元富-中原券商分點個股進出

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
36.90
漲跌
▼0.05
漲幅
-0.14%
成交量
788張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/08	0	0.00	2	37.10	37.05	-2	2,416	-0.08%
2024/05/06	0	0.00	3	37.85	37.80	-3	2,436	-0.12%
2024/05/02	0	0.00	2	38.40	38.20	-2	2,502	-0.08%
2024/04/30	0	0.00	4	38.50	38.30	-4	2,543	-0.16%
2024/04/26	5	37.75	0	0.00	37.75	5	2,507	0.20%
2024/04/22	0	0.00	3	36.65	36.00	-3	2,579	-0.12%
2024/04/19	0	0.00	1	36.10	36.30	-1	2,585	-0.04%
2024/04/18	0	0.00	1	37.55	37.70	-1	2,577	-0.04%
2024/04/17	2	37.45	3	37.30	37.00	-1	2,582	-0.04%
2024/04/16	5	37.51	0	0.00	37.25	5	2,565	0.19%
2024/04/15	0	0.00	1	38.30	38.05	-1	2,557	-0.04%
2024/04/12	0	0.00	3	38.75	38.80	-3	2,563	-0.12%
2024/04/11	5	39.80	2	39.50	39.45	3	2,603	0.12%
2024/04/10	0	0.00	3	40.20	40.35	-3	2,595	-0.12%
2024/04/09	0	0.00	6	38.60	38.60	-6	2,554	-0.23%
2024/04/08	2	38.90	0	0.00	38.65	2	2,582	0.08%
2024/04/03	4	39.10	34	39.44	39.10	-30	2,546	-1.18%
2024/04/02	4	38.30	0	0.00	38.60	4	2,462	0.16%
2024/04/01	4	37.95	0	0.00	38.10	4	2,394	0.17%
2024/03/29	4	36.70	3	36.80	36.85	1	2,312	0.04%
2024/03/28	0	0.00	3	36.90	36.90	-3	2,288	-0.13%
2024/03/27	2	36.40	1	36.60	36.45	1	2,223	0.04%
2024/03/26	2	36.45	1	36.10	35.95	1	2,181	0.05%
2024/03/25	1	36.30	3	36.17	36.25	-2	2,128	-0.09%
2024/03/22	0	0.00	21	35.65	35.65	-21	2,092	-1.00%
2024/03/21	2	35.00	15	34.95	35.10	-13	2,047	-0.63%
2024/03/19	1	34.20	1	34.15	34.25	0	2,012	0.00%
2024/03/15	1	33.90	0	0.00	34.15	1	2,008	0.05%
2024/03/13	0	0.00	11	34.50	34.85	-11	1,972	-0.56%
2024/03/12	1	34.50	15	35.03	35.05	-14	1,957	-0.72%
2024/03/11	0	0.00	20	33.86	33.85	-20	1,933	-1.03%
2024/03/08	0	0.00	25	35.48	34.90	-25	1,884	-1.33%
2024/03/05	1	35.25	0	0.00	35.05	1	1,745	0.06%
2024/02/29	14.5	35.16	0	0.00	34.95	14.5	1,718	0.84%
2024/02/27	0	0.00	7	35.31	35.00	-7	1,737	-0.40%
2024/02/26	1	35.40	0	0.00	35.30	1	1,740	0.06%
2024/02/23	0	0.00	2	35.65	35.65	-2	1,730	-0.12%
2024/02/20	0	0.00	3	36.67	36.95	-3	1,699	-0.18%
2024/02/19	20	37.80	0	0.00	37.50	20	1,693	1.18%
2024/02/16	22	37.38	4	37.10	37.35	18	1,662	1.08%
2024/02/05	0	0.00	1	34.50	34.45	-1	1,549	-0.06%
2024/02/02	66	35.15	1	35.30	34.80	65	1,537	4.23%
2024/01/31	0	0.00	6	35.79	35.70	-6	1,501	-0.40%
2024/01/30	3	36.50	0	0.00	36.15	3	1,491	0.20%
2024/01/29	0	0.00	0	36.45	36.90	0	1,464	0.00%
2024/01/26	10	36.63	0	0.00	36.35	10	1,447	0.69%
2024/01/25	2	36.75	0	0.00	36.50	2	1,376	0.15%
2024/01/24	0	36.90	0	0.00	36.70	0	1,352	0.00%
2024/01/22	4	35.40	0	0.00	35.30	4	1,299	0.31%
2024/01/19	1	35.65	0	0.00	35.60	1	1,289	0.08%
2024/01/18	2	35.35	0	0.00	35.70	2	1,266	0.16%
2024/01/16	0	0.00	1	36.20	36.10	-1	1,219	-0.08%
2024/01/15	1	36.25	1	36.15	36.25	0	1,173	0.00%
2024/01/11	0	0.00	3	36.20	36.30	-3	1,146	-0.26%
2024/01/10	0	0.00	5	35.30	35.05	-5	1,136	-0.44%
2024/01/09	0	0.00	16	36.18	35.80	-16	1,132	-1.41%
2024/01/08	1	36.80	0	0.00	36.50	1	1,113	0.09%
2024/01/05	16	37.42	30	37.50	37.40	-14	1,096	-1.28%
2024/01/03	15	37.50	0	0.00	37.25	15	972	1.54%
2024/01/02	1	38.25	18	38.38	38.10	-17	907	-1.87%
2023/12/26	0	0.00	41	35.53	35.65	-41	809	-5.06%
2023/12/25	3	34.85	0	0.00	34.85	3	793	0.38%
2023/12/14	0	0.00	2	35.05	35.05	-2	802	-0.25%
2023/12/12	0	0.00	2	35.00	35.15	-2	829	-0.24%
2023/12/05	0	0.00	1	36.50	36.00	-1	842	-0.12%
2023/11/30	3	35.45	0	0.00	35.60	3	844	0.36%
2023/11/27	3	35.70	0	0.00	35.05	3	872	0.34%
2023/11/24	0	0.00	120	36.13	36.05	-120	867	-13.83%	大賣/鉅額交易
2023/11/22	0	0.00	11	35.05	35.05	-11	825	-1.33%
2023/11/21	12	35.10	0	0.00	34.90	12	832	1.44%
2023/11/17	8	35.20	0	0.00	35.20	8	834	0.96%
2023/11/16	10	34.85	38	34.92	34.85	-28	842	-3.33%
2023/11/15	32	33.82	20	33.73	33.95	12	832	1.44%
2023/11/10	9	33.15	0	0.00	33.10	9	872	1.03%
2023/11/08	0	0.00	10	33.50	33.50	-10	928	-1.08%
2023/11/06	0	0.00	21	33.25	33.35	-21	1,083	-1.94%
2023/10/13	0	0.00	59	34.86	34.90	-59	1,439	-4.10%
2023/10/12	0	0.00	20	34.50	34.50	-20	1,457	-1.37%
2023/10/11	0	0.00	5	34.30	34.05	-5	1,496	-0.33%
2023/10/03	0	0.00	15	34.60	34.35	-15	1,641	-0.91%
2023/10/02	0	0.00	6	34.25	34.20	-6	1,752	-0.34%
2023/09/25	5	33.95	20	34.10	34.20	-15	2,043	-0.73%
2023/09/22	0	0.00	10	33.65	33.70	-10	2,088	-0.48%
2023/09/21	0	0.00	200	33.53	33.40	-200	2,131	-9.38%	大賣/鉅額交易
2023/09/19	0	0.00	10	34.80	34.35	-10	2,206	-0.45%
2023/09/15	0	0.00	70	34.77	34.55	-70	2,680	-2.61%
2023/09/14	0	0.00	10	35.05	35.30	-10	2,747	-0.36%
2023/09/13	0	0.00	20	34.83	34.80	-20	2,804	-0.71%
2023/09/12	0	0.00	15	34.65	34.50	-15	2,885	-0.52%
2023/09/08	1	34.85	0	0.00	35.05	1	2,952	0.03%
2023/09/07	0	0.00	8	35.45	35.10	-8	2,994	-0.27%
2023/09/05	0	0.00	25	35.58	35.55	-25	3,162	-0.79%
2023/09/04	4	35.58	110	35.51	35.50	-106	3,339	-3.17%	大賣/鉅額交易
2023/09/01	0	0.00	159	35.14	35.20	-159	3,496	-4.55%	大賣/鉅額交易
2023/08/31	0	0.00	23	34.76	34.65	-23	3,607	-0.64%
2023/08/28	0	0.00	140	34.08	34.10	-140	3,974	-3.52%	大賣/鉅額交易
2023/08/25	0	0.00	69	34.47	34.35	-69	4,034	-1.71%
2023/08/23	5	34.66	0	0.00	34.30	5	4,130	0.12%
2023/08/21	0	0.00	59	34.85	34.85	-59	4,221	-1.40%
2023/08/14	0	0.00	5	34.25	34.45	-5	4,550	-0.11%
2023/08/11	2	35.15	0	0.00	35.30	2	4,726	0.04%
2023/08/10	6	35.58	0	0.00	35.40	6	4,741	0.13%
2023/08/09	0	0.00	8	38.18	38.50	-8	4,654	-0.17%
2023/08/08	0	0.00	2	38.15	38.10	-2	4,665	-0.04%
2023/08/04	19	38.92	21	38.92	38.90	-2	4,781	-0.04%
2023/08/02	0	0.00	18	38.76	38.35	-18	4,876	-0.37%
2023/07/28	0.4	40.00	0	0.00	39.90	0.4	5,099	0.01%
2023/07/26	0	0.00	15	40.12	39.75	-15	5,089	-0.29%
2023/07/25	2	39.20	2	39.50	39.60	0	5,107	0.00%
2023/07/24	7	39.61	15	39.66	39.40	-8	5,107	-0.16%
2023/07/21	0	0.00	10	40.25	40.10	-10	5,091	-0.20%
2023/07/20	0	0.00	15	41.48	40.80	-15	5,113	-0.29%
2023/07/19	10	40.28	0	0.00	40.00	10	5,127	0.20%
2023/07/14	3	41.25	8	41.50	41.25	-5	5,904	-0.08%
2023/07/13	8	41.95	1	41.55	41.50	7	5,946	0.12%
2023/07/12	7	42.00	5	42.15	42.05	2	5,992	0.03%
2023/07/11	8	42.60	0	0.00	42.10	8	6,128	0.13%
2023/07/07	2	43.43	3	43.25	43.10	-1	6,198	-0.02%
2023/07/06	6	45.33	0	0.00	45.30	6	6,206	0.10%
2023/07/05	0	0.00	26	45.89	45.55	-26	6,179	-0.42%
2023/07/04	10	45.55	20	45.91	45.55	-10	6,114	-0.16%
2023/07/03	8	45.35	71	45.47	45.35	-63	6,039	-1.04%
2023/06/30	0	0.00	33	44.49	44.30	-33	5,949	-0.55%
2023/06/29	0	0.00	22	43.89	43.90	-22	5,909	-0.37%
2023/06/28	0	0.00	6	43.31	43.25	-6	5,876	-0.10%
2023/06/27	0	0.00	14	43.26	43.05	-14	5,870	-0.24%
2023/06/26	27	44.65	11	44.60	43.95	16	5,812	0.28%
2023/06/21	54	45.07	70	45.46	45.05	-16	5,673	-0.28%
2023/06/20	2	42.40	17	42.80	42.70	-15	5,357	-0.28%
2023/06/19	19	42.15	57	42.20	42.50	-38	5,310	-0.72%
2023/06/16	1	41.60	21	42.21	41.85	-20	5,255	-0.38%
2023/06/15	0	0.00	12	42.83	42.65	-12	5,181	-0.23%
2023/06/14	8	42.60	6	42.95	42.40	2	5,159	0.04%
2023/06/13	19	43.11	10	42.90	42.70	9	5,169	0.17%
2023/06/12	2	42.95	46	42.82	42.80	-44	5,144	-0.86%
2023/06/09	6	43.10	20	42.75	42.75	-14	5,135	-0.27%
2023/06/08	36	44.09	59	44.38	43.80	-23	5,065	-0.45%
2023/06/07	10	43.98	6	43.41	43.20	4	4,933	0.08%
2023/06/06	0	0.00	102	43.87	43.95	-102	4,808	-2.12%	大賣/鉅額交易
2023/06/05	0	0.00	22	43.11	42.90	-22	4,731	-0.46%
2023/06/02	6	42.70	0	0.00	42.35	6	4,735	0.13%
2023/06/01	29	43.44	43	43.22	43.25	-14	4,749	-0.29%
2023/05/31	0	0.00	70	42.46	42.40	-70	4,545	-1.54%
2023/05/30	10	41.94	28	42.26	42.00	-18	4,518	-0.40%
2023/05/29	22	41.75	69	41.97	41.75	-47	4,490	-1.05%
2023/05/26	21	41.54	11	41.58	41.00	10	4,527	0.22%
2023/05/25	0	0.00	78	41.78	41.60	-78	4,639	-1.68%
2023/05/24	6	41.20	0	0.00	41.55	6	4,706	0.13%
2023/05/23	0	0.00	31	41.97	41.60	-31	4,677	-0.66%
2023/05/22	23	41.50	77	41.44	41.60	-54	4,624	-1.17%
2023/05/18	8	40.70	27	40.76	40.50	-19	4,443	-0.43%
2023/05/17	13	40.60	89	40.12	40.60	-76	4,302	-1.77%
2023/05/16	23	38.90	68	39.05	38.95	-45	4,083	-1.10%
2023/05/15	1	38.45	19	38.30	38.30	-18	4,023	-0.45%
2023/05/12	0	0.00	24	38.10	38.10	-24	4,004	-0.60%
2023/05/11	0	0.00	10	37.70	37.60	-10	3,987	-0.25%
2023/05/10	7	38.59	1	38.45	38.45	6	3,927	0.15%
2023/05/09	0	38.60	12	39.44	39.55	-12	3,851	-0.31%
2023/05/08	0	0.00	14	38.89	38.75	-14	3,758	-0.37%
2023/05/05	2	38.20	0	0.00	38.30	2	3,720	0.05%
2023/05/04	3	38.60	23	38.78	38.95	-20	3,654	-0.55%
2023/05/02	0	0.00	13	37.69	37.50	-13	3,473	-0.37%
2023/04/28	6	37.75	5	37.95	37.35	1	3,468	0.03%
2023/04/27	21	37.42	0	0.00	37.45	21	3,434	0.61%
2023/04/26	0	0.00	3	37.10	37.20	-3	3,407	-0.09%
2023/04/25	0	0.00	11	37.32	36.90	-11	3,382	-0.33%
2023/04/21	1	37.95	5	37.50	37.50	-4	3,281	-0.12%
2023/04/20	7	40.01	25	38.59	38.50	-18	3,166	-0.57%
2023/04/19	24	42.20	27	42.76	41.25	-3	2,923	-0.10%
2023/04/18	2	41.50	20	41.50	41.50	-18	2,349	-0.77%
2023/04/14	22	38.01	33	38.18	37.90	-11	2,165	-0.51%
2023/04/13	5	36.45	13	36.27	36.25	-8	1,988	-0.40%
2023/04/12	0	0.00	26	37.00	36.80	-26	1,947	-1.34%
2023/04/11	21	36.35	56	36.50	36.40	-35	1,843	-1.90%
2023/04/10	0	0.00	2	34.70	34.60	-2	1,719	-0.12%
2023/04/06	2	33.95	0	0.00	34.05	2	1,688	0.12%
2023/03/30	13	34.75	0	0.00	34.30	13	1,673	0.78%
2023/03/29	0	0.00	1	34.50	34.65	-1	1,665	-0.06%
2023/03/28	4	34.35	21	34.15	34.30	-17	1,666	-1.02%
2023/03/27	13	35.20	0	0.00	35.00	13	1,634	0.80%
2023/03/24	6	35.52	2	35.55	35.30	4	1,629	0.25%
2023/03/23	10	35.41	0	0.00	35.15	10	1,604	0.62%
2023/03/22	23	35.54	2	35.60	35.30	21	1,593	1.32%
2023/03/21	7	34.76	0	0.00	34.75	7	1,549	0.45%
2023/03/20	0	0.00	2	34.65	34.75	-2	1,534	-0.13%
2023/03/17	14	34.70	0	0.00	34.35	14	1,525	0.92%
2023/03/16	2	34.20	8	35.05	34.10	-6	1,501	-0.40%
2023/03/15	2	34.90	12	34.49	34.40	-10	1,467	-0.68%
2023/03/14	5	35.22	17	35.03	35.00	-12	1,453	-0.83%
2023/03/13	27	35.49	4	35.35	35.60	23	1,411	1.63%
2023/03/10	12	34.83	215	34.59	34.50	-203	1,357	-14.95%	大賣/鉅額交易
2023/03/09	4	35.63	286	35.71	35.50	-282	1,311	-21.51%	大賣/鉅額交易
2023/03/08	1	36.15	0	0.00	36.10	1	1,277	0.08%
2023/03/07	1	36.65	7	36.63	36.75	-6	1,226	-0.49%
2023/03/06	21	35.96	19	36.24	36.50	2	1,156	0.17%
2023/03/02	30	33.92	0	0.00	33.90	30	1,037	2.89%
2023/03/01	115	33.72	0	0.00	33.75	115	1,000	11.49%	大買/鉅額交易
2023/02/24	16	33.96	0	0.00	34.20	16	970	1.65%
2023/02/23	297	34.82	0	0.00	35.05	297	888	33.41%	大買/鉅額交易
2023/02/22	34	33.16	12	33.16	33.95	22	712	3.09%
2023/02/21	9	31.93	0	0.00	31.75	9	604	1.49%
2023/02/20	5	31.85	4	31.90	31.95	1	605	0.17%
2023/02/09	0	0.00	8	30.90	30.80	-8	639	-1.25%
2023/02/06	2	31.50	0	0.00	31.25	2	641	0.31%
2023/02/03	6	31.40	0	0.00	31.35	6	634	0.95%
2023/02/02	6	31.00	0	0.00	31.05	6	627	0.96%
2023/02/01	0	0.00	0.4	30.50	30.60	-0.4	659	-0.06%
2023/01/31	4	30.48	0	0.00	30.60	4	665	0.60%
2023/01/30	3	30.10	0	0.00	30.05	3	674	0.45%
2023/01/17	0	0.00	3	29.45	29.45	-3	673	-0.45%
2023/01/13	5	29.60	0	0.00	29.60	5	695	0.72%
2023/01/12	2	29.95	0	0.00	29.95	2	700	0.29%
2023/01/06	2	29.90	0	0.00	29.90	2	724	0.28%
2022/12/21	0.4	29.80	0	0.00	29.45	0.4	836	0.04%
2022/12/13	1	30.65	0	0.00	30.50	1	878	0.11%
2022/12/06	1	31.65	0	0.00	30.80	1	891	0.11%
2022/12/05	1	32.05	0	0.00	31.90	1	886	0.11%
2022/11/21	5	30.70	0	0.00	30.70	5	1,051	0.48%
2022/11/17	5	31.40	0	0.00	31.55	5	1,091	0.46%
2022/11/15	10	30.65	0	0.00	30.95	10	1,198	0.83%
2022/11/14	40	30.73	0	0.00	30.70	40	1,256	3.18%
2022/11/07	0	0.00	2	30.10	30.10	-2	1,274	-0.16%
2022/10/28	31	29.08	20	28.30	28.10	11	1,268	0.87%
2022/10/26	24	29.33	0	0.00	29.30	24	1,229	1.95%
2022/10/25	20	29.95	0	0.00	29.80	20	1,219	1.64%
2022/10/24	40	30.09	0	0.00	30.05	40	1,214	3.29%
2022/10/21	131	30.02	0	0.00	29.80	131	1,222	10.72%	大買/鉅額交易
2022/10/20	16	30.51	0	0.00	30.50	16	1,219	1.31%
2022/10/19	5	31.20	2	31.75	31.20	3	1,218	0.25%
2022/10/17	15	30.78	1	31.20	31.40	14	1,207	1.16%
2022/10/14	0	0.00	2	31.25	31.65	-2	1,210	-0.17%
2022/10/13	20	30.23	5	30.04	29.80	15	1,219	1.23%
2022/10/12	1	30.55	0	0.00	31.05	1	1,210	0.08%
2022/10/11	13	31.04	0	0.00	30.95	13	1,208	1.08%
2022/09/30	0	0.00	25	31.26	31.55	-25	1,174	-2.13%
2022/09/28	35	31.06	0	0.00	30.60	35	1,169	2.99%
2022/09/27	2	31.93	0	0.00	32.25	2	1,153	0.17%
2022/09/26	11	32.38	1	32.20	32.15	10	1,153	0.87%
2022/09/14	0	0.00	3	34.95	35.00	-3	1,201	-0.25%
2022/09/08	0	0.00	1	35.35	35.45	-1	1,213	-0.08%
2022/09/05	5	35.15	2	34.80	34.85	3	1,213	0.25%
2022/09/02	0	0.00	3	35.45	35.45	-3	1,207	-0.25%
2022/09/01	6	35.50	5	36.05	35.60	1	1,206	0.08%
2022/08/30	0	0.00	3	36.38	36.35	-3	1,181	-0.25%
2022/08/29	1	36.15	0	0.00	36.05	1	1,214	0.08%
2022/08/26	13	37.72	7	37.74	37.50	6	1,183	0.51%
2022/08/25	2	36.80	26	36.84	36.85	-24	1,090	-2.20%
2022/08/24	0	0.00	7	36.23	36.00	-7	1,069	-0.65%
2022/08/23	12	36.46	1	36.95	36.40	11	1,050	1.05%
2022/08/22	16	36.64	12	37.20	36.35	4	1,010	0.40%
2022/08/19	1	36.35	3	34.45	36.10	-2	934	-0.21%
2022/08/10	0	0.00	6	34.75	34.80	-6	852	-0.70%
2022/08/05	0	0.00	9	34.13	34.35	-9	873	-1.03%
2022/08/04	1	33.35	0	0.00	33.50	1	910	0.11%
2022/08/02	1	34.15	0	0.00	34.10	1	931	0.11%
2022/07/29	2	34.45	0	0.00	34.30	2	982	0.20%
2022/07/27	3	34.70	0	0.00	34.70	3	983	0.31%
2022/07/20	1	35.00	0	0.00	34.55	1	1,022	0.10%
2022/07/18	0	0.00	23	34.45	34.70	-23	1,017	-2.26%
2022/07/14	0	0.00	5	34.35	34.40	-5	1,030	-0.49%
2022/07/12	0	0.00	1	33.85	33.20	-1	1,040	-0.10%
2022/07/11	0	0.00	3	34.10	34.10	-3	1,039	-0.29%
2022/07/06	1	32.65	0	0.00	32.30	1	1,054	0.09%
2022/06/30	4	34.75	0	0.00	34.65	4	1,123	0.36%
2022/06/29	2	34.68	0	0.00	34.85	2	1,119	0.18%
2022/06/28	3	34.92	0	0.00	35.00	3	1,113	0.27%
2022/06/27	4	34.74	20	34.98	35.10	-16	1,115	-1.43%
2022/06/23	0	0.00	8	33.33	33.10	-8	1,097	-0.73%
2022/06/22	0	0.00	2	33.20	33.00	-2	1,095	-0.18%
2022/06/16	26	35.32	1	34.90	34.25	25	1,090	2.29%
2022/06/15	1	34.80	1	34.75	34.90	0	1,101	0.00%
2022/06/10	0	0.00	1	35.20	35.20	-1	1,135	-0.09%
2022/06/09	1	34.95	0	0.00	34.80	1	1,132	0.09%
2022/06/07	0	0.00	4	35.61	35.20	-4	1,149	-0.35%
2022/06/06	0	0.00	1	34.90	34.80	-1	1,115	-0.09%
2022/06/02	0	0.00	1	34.00	34.00	-1	1,134	-0.09%
2022/06/01	1	34.10	1	34.50	33.95	0	1,155	0.00%
2022/05/31	0	0.00	2	34.20	34.25	-2	1,156	-0.17%
2022/05/30	1	34.10	0	0.00	34.05	1	1,163	0.09%
2022/05/26	0	0.00	2	33.85	33.50	-2	1,203	-0.17%
2022/05/24	0	0.00	1	33.80	33.00	-1	1,248	-0.08%
2022/05/16	1	32.05	0	0.00	32.15	1	1,263	0.08%
2022/05/12	18	30.72	18	31.24	30.85	0	1,262	0.00%
2022/05/10	0	0.00	3	31.80	31.90	-3	1,230	-0.24%
2022/05/03	1	34.30	0	0.00	34.20	1	1,177	0.08%
2022/04/29	0	0.00	2	34.55	34.35	-2	1,190	-0.17%
2022/04/27	3	33.90	3	34.20	34.05	0	1,193	0.00%
2022/04/25	3	35.20	0	0.00	35.05	3	1,181	0.25%
2022/04/20	1	36.60	0	0.00	36.55	1	1,204	0.08%
2022/04/19	0	0.00	1	36.50	36.55	-1	1,224	-0.08%
2022/04/14	6	36.00	0	0.00	36.00	6	1,557	0.39%
2022/04/13	10	36.10	0	0.00	36.05	10	1,599	0.63%
2022/04/12	2	35.50	0	0.00	35.85	2	1,604	0.12%
2022/04/11	1	36.25	3	36.55	36.10	-2	1,606	-0.12%
2022/04/08	6	35.13	0	0.00	35.15	6	1,578	0.38%
2022/04/07	25	35.66	3	35.40	35.20	22	1,597	1.38%
2022/04/06	21	36.08	0	0.00	36.00	21	1,573	1.33%
2022/03/28	2	37.08	0	0.00	37.35	2	1,607	0.12%
2022/03/25	1	37.80	0	0.00	37.70	1	1,623	0.06%
2022/03/23	0	0.00	1	38.50	38.10	-1	1,637	-0.06%
2022/03/22	0	0.00	2	38.40	38.40	-2	1,660	-0.12%
2022/03/21	0	0.00	2	37.95	38.00	-2	1,671	-0.12%
2022/03/17	0	0.00	13	37.38	37.45	-13	1,717	-0.76%
2022/03/16	25	36.23	0	0.00	36.35	25	1,713	1.46%
2022/03/15	1	36.70	0	0.00	36.60	1	1,721	0.06%
2022/03/14	1	37.40	1	37.40	37.30	0	1,737	0.00%
2022/03/11	1	37.20	4	37.49	37.40	-3	1,744	-0.17%
2022/03/10	0	0.00	11	36.81	37.00	-11	1,752	-0.63%
2022/03/09	0	0.00	2	35.85	35.85	-2	1,739	-0.11%
2022/03/08	80	36.18	12	35.56	35.55	68	1,740	3.91%
2022/03/07	2	37.08	0	0.00	36.90	2	1,716	0.12%
2022/03/02	18	37.77	15	37.95	37.90	3	1,749	0.17%
2022/03/01	4	38.40	0	0.00	38.40	4	1,756	0.23%
2022/02/25	14	38.37	11	38.50	38.45	3	1,758	0.17%
2022/02/24	18	39.35	14	39.10	39.05	4	1,745	0.23%
2022/02/23	0	0.00	2	40.00	40.15	-2	1,758	-0.11%
2022/02/22	10	39.65	0	0.00	39.65	10	1,779	0.56%
2022/02/18	20	39.83	0	0.00	39.85	20	1,873	1.07%
2022/02/16	0	0.00	1	39.60	39.30	-1	1,934	-0.05%
2022/02/14	0	0.00	1	39.50	39.50	-1	1,981	-0.05%
2022/02/11	3	40.18	0	0.00	40.10	3	1,984	0.15%
2022/02/08	0	0.00	4	40.53	40.35	-4	2,030	-0.20%
2022/01/26	5	39.55	5	39.45	39.40	0	2,074	0.00%
2022/01/25	3	39.57	0	0.00	39.45	3	2,196	0.14%
2022/01/24	1	39.75	0	0.00	40.25	1	2,360	0.04%
2022/01/21	1	40.05	0	0.00	40.10	1	2,545	0.04%
2022/01/19	1	41.00	0	0.00	40.90	1	2,743	0.04%
2022/01/18	0	0.00	0.1	41.16	40.95	-0.1	2,793	0.00%
2022/01/17	0	0.00	3	40.92	41.05	-3	2,929	-0.10%
2022/01/14	51	40.66	2	40.60	40.70	49	2,925	1.67%
2022/01/12	12	42.08	1	41.95	41.80	11	2,903	0.38%
2022/01/11	0	0.00	19	42.63	42.65	-19	2,885	-0.66%
2022/01/10	5	43.15	8	42.78	42.70	-3	2,863	-0.10%
2022/01/07	41.1	44.72	6	43.88	43.70	35.1	2,813	1.25%
2022/01/06	0	0.00	27	43.73	44.00	-27	2,553	-1.06%
2022/01/05	0	0.00	1	43.10	43.00	-1	2,521	-0.04%
2021/12/30	2	43.78	8	43.89	43.45	-6	2,520	-0.24%
2021/12/29	0	0.00	6	43.30	43.50	-6	2,512	-0.24%
2021/12/27	8	43.40	6	43.50	43.10	2	2,544	0.08%
2021/12/24	1	42.75	5	42.70	42.80	-4	2,546	-0.16%
2021/12/23	3	42.80	3	42.90	42.95	0	2,583	0.00%
2021/12/22	8	43.10	2	42.90	42.80	6	2,585	0.23%
2021/12/17	1	42.20	0	0.00	42.10	1	2,564	0.04%
2021/12/15	10	41.65	9	41.30	41.35	1	2,564	0.04%
2021/12/14	0	0.00	1	41.90	41.60	-1	2,646	-0.04%
2021/12/13	5	42.82	6	43.02	42.50	-1	2,648	-0.04%
2021/12/10	1	41.90	0	0.00	41.85	1	2,631	0.04%
2021/12/09	2	41.95	5	42.29	41.90	-3	2,626	-0.11%
2021/12/08	59	41.92	1	42.20	41.60	58	2,602	2.23%
2021/12/07	12	41.05	1	41.00	41.30	11	2,596	0.42%
2021/12/06	0	0.00	2	41.00	41.40	-2	2,593	-0.08%
2021/12/03	0.5	40.65	4	40.58	40.55	-3.5	2,645	-0.13%
2021/12/02	4	39.93	2	40.10	40.25	2	2,646	0.08%
2021/12/01	0	0.00	4	40.48	40.45	-4	2,639	-0.15%
2021/11/29	18	39.92	1	40.00	39.90	17	2,644	0.64%
2021/11/25	1	42.20	0	0.00	41.90	1	2,608	0.04%
2021/11/18	13	40.44	0	0.00	41.35	13	2,535	0.51%
2021/11/17	6	40.67	2	41.08	40.65	4	2,472	0.16%
2021/11/16	1	41.25	0	0.00	41.15	1	2,434	0.04%
2021/11/11	0	0.00	1	41.75	40.80	-1	2,417	-0.04%
2021/11/09	0	0.00	2	40.93	40.85	-2	2,422	-0.08%
2021/11/08	0	0.00	1	40.50	40.75	-1	2,433	-0.04%
2021/11/05	1	40.50	0	0.00	40.40	1	2,501	0.04%
2021/11/03	1	41.30	0	0.00	41.30	1	2,493	0.04%
2021/11/02	1	40.75	2	42.75	40.75	-1	2,478	-0.04%
2021/11/01	4	43.55	9	43.37	43.20	-5	2,378	-0.21%
2021/10/29	21	43.09	16	42.70	42.50	5	2,209	0.23%
2021/10/28	1	42.10	3	42.95	44.30	-2	2,034	-0.10%
2021/10/26	2	40.28	0	0.00	39.95	2	1,849	0.11%
2021/10/25	1	41.00	2	39.55	41.05	-1	1,805	-0.06%
2021/10/08	0.3	38.65	0	0.00	38.30	0.3	1,809	0.02%
2021/10/05	1	38.60	0	0.00	38.60	1	1,845	0.05%
2021/10/04	1	39.10	0	0.00	39.00	1	1,870	0.05%
2021/09/30	0	0.00	20	37.50	38.95	-20	1,909	-1.05%
2021/09/28	19	37.78	0	0.00	37.85	19	1,893	1.00%
2021/09/27	37	37.72	0	0.00	37.90	37	1,906	1.94%
2021/09/23	0	0.00	1	37.75	37.35	-1	1,968	-0.05%
2021/09/22	1	37.25	0	0.00	37.20	1	2,133	0.05%
2021/09/17	3	38.48	2	38.35	38.75	1	2,113	0.05%
2021/09/15	0	0.00	1	38.05	38.00	-1	2,029	-0.05%
2021/09/14	5	38.05	0	0.00	38.05	5	2,032	0.25%
2021/09/13	1	38.15	0	0.00	38.15	1	2,045	0.05%
2021/09/10	0	0.00	4	38.20	38.10	-4	2,081	-0.19%
2021/09/08	5	37.21	0	0.00	36.85	5	2,092	0.24%
2021/09/07	0.3	39.10	0	0.00	38.90	0.3	2,062	0.01%
2021/09/06	2	39.05	0	0.00	39.00	2	2,083	0.10%
2021/09/03	0	0.00	2	39.70	39.75	-2	2,104	-0.10%
2021/09/02	3	39.50	0	0.00	39.05	3	2,134	0.14%
2021/09/01	0	39.40	0	0.00	39.95	0	2,137	0.00%
2021/08/25	1	39.40	6	39.63	40.20	-5	2,230	-0.22%
2021/08/23	0	0.00	1	39.00	39.35	-1	2,314	-0.04%
2021/08/20	7	38.56	0	0.00	38.30	7	2,358	0.30%
2021/08/19	5	38.60	0	0.00	38.60	5	2,385	0.21%
2021/08/18	5	38.65	1	39.15	39.25	4	2,402	0.17%
2021/08/17	78	39.29	0	0.00	38.70	78	2,442	3.19%
2021/08/16	72	39.72	2	39.95	39.60	70	2,447	2.86%
2021/08/13	16	39.51	0	0.00	39.10	16	2,458	0.65%
2021/08/12	52	40.25	2	40.45	39.90	50	2,487	2.01%
2021/08/11	138	40.07	2	39.78	39.80	136	2,508	5.42%	大買/鉅額交易
2021/08/10	47	41.93	0	0.00	41.50	47	2,514	1.87%
2021/08/09	24	42.41	0	0.00	42.35	24	2,621	0.92%
2021/08/05	12	42.88	0	0.00	42.85	12	2,900	0.41%
2021/08/04	17	43.04	3	42.88	43.00	14	3,226	0.43%
2021/08/03	106	42.46	0	0.00	42.45	106	3,432	3.09%	大買/鉅額交易
2021/08/02	5	42.80	0	0.00	43.00	5	3,511	0.14%
2021/07/30	3	43.42	0	0.00	42.90	3	3,725	0.08%
2021/07/29	56	42.99	0	0.00	43.00	56	3,796	1.48%
2021/07/28	15	42.95	0	0.00	42.85	15	3,976	0.38%
2021/07/27	70	43.92	1	44.50	43.65	69	4,514	1.53%
2021/07/26	15	44.03	0	0.00	44.00	15	4,858	0.31%
2021/07/22	9	44.33	1	44.45	44.20	8	5,665	0.14%
2021/07/21	10	43.70	0	0.00	43.70	10	6,053	0.17%
2021/07/20	1	44.60	0	0.00	44.35	1	6,129	0.02%
2021/07/19	18	44.98	0	0.00	44.95	18	6,169	0.29%
2021/07/16	20	45.30	0	0.00	45.40	20	6,246	0.32%
2021/07/15	14	45.06	0	0.00	45.10	14	6,322	0.22%
2021/07/14	0	0.00	2	45.65	45.30	-2	6,380	-0.03%
2021/07/13	0	0.00	4	45.30	44.95	-4	6,548	-0.06%
2021/07/09	20	44.45	0	0.00	44.65	20	6,681	0.30%
2021/07/08	47	45.16	0	0.00	45.30	47	6,699	0.70%
2021/07/07	2	45.80	0	0.00	46.20	2	6,695	0.03%
2021/07/01	2	46.20	0	0.00	46.15	2	6,973	0.03%
2021/06/30	1	46.65	0	0.00	46.60	1	6,982	0.01%
2021/06/29	8	47.64	9	47.73	46.95	-1	6,981	-0.01%
2021/06/28	2	46.00	0	0.00	46.25	2	6,865	0.03%
2021/06/23	0	0.00	4	46.44	46.60	-4	7,087	-0.06%
2021/06/21	5	45.15	0	0.00	45.15	5	7,091	0.07%
2021/06/18	0	0.00	1	46.30	46.25	-1	7,147	-0.01%
2021/06/16	1	46.40	1	45.60	45.60	0	7,202	0.00%
2021/06/15	1	46.40	0	0.00	46.10	1	7,209	0.01%
2021/06/08	0	0.00	1	46.20	45.90	-1	7,324	-0.01%
2021/06/04	1	46.75	0	0.00	46.25	1	7,465	0.01%
2021/06/02	5	46.81	0	0.00	46.65	5	7,765	0.06%
2021/06/01	0	0.00	2	46.75	47.30	-2	7,887	-0.03%
2021/05/31	0	0.00	2	46.73	46.10	-2	7,998	-0.03%
2021/05/28	3	45.85	0	0.00	46.20	3	8,104	0.04%
2021/05/27	10	44.80	0	0.00	44.85	10	8,750	0.11%
2021/05/26	3	45.20	0	0.00	45.10	3	9,360	0.03%
2021/05/25	5	45.37	4	45.60	45.35	1	9,336	0.01%
2021/05/24	0	0.00	2	45.15	45.35	-2	9,303	-0.02%
2021/05/20	3	44.62	1	46.30	44.20	2	9,300	0.02%
2021/05/19	2	45.30	0	0.00	45.55	2	9,265	0.02%
2021/05/18	0	0.00	2	45.00	45.30	-2	9,254	-0.02%
2021/05/17	5	44.25	0	0.00	43.40	5	9,214	0.05%
2021/05/14	8	49.04	0	0.00	48.20	8	9,147	0.09%
2021/05/13	1	48.25	1	50.30	48.70	0	9,073	0.00%
2021/05/12	3	49.57	100	51.50	50.20	-97	8,880	-1.09%
2021/05/11	4	51.25	11	52.79	51.00	-7	8,570	-0.08%
2021/05/10	0	0.00	1	52.70	52.10	-1	8,381	-0.01%
2021/05/07	17	51.76	35	51.70	51.80	-18	8,306	-0.22%
2021/05/06	25	49.42	2	49.73	49.55	23	8,117	0.28%
2021/05/05	26	49.33	5	49.92	49.10	21	8,057	0.26%
2021/05/04	55	51.46	17	49.69	49.45	38	7,886	0.48%
2021/05/03	6	55.37	27	54.22	54.30	-21	7,340	-0.29%
2021/04/29	46	54.41	1	54.50	54.20	45	7,002	0.64%
2021/04/28	5.1	54.98	4	55.43	55.40	1.1	6,796	0.02%
2021/04/27	7	53.59	36	55.23	56.70	-29	6,320	-0.46%
2021/04/26	11	51.82	8	51.68	51.60	3	5,953	0.05%
2021/04/23	0	0.00	5	50.90	50.70	-5	5,875	-0.09%
2021/04/22	86	49.76	0	0.00	49.50	86	5,964	1.44%
2021/04/21	5	50.60	0	0.00	50.60	5	5,941	0.08%
2021/04/20	1	51.40	1	51.40	51.50	0	5,881	0.00%
2021/04/19	0	0.00	9	51.74	51.10	-9	5,832	-0.15%
2021/04/16	0	0.00	5	50.20	49.85	-5	5,667	-0.09%
2021/04/15	0	0.00	3	48.95	49.55	-3	5,648	-0.05%
2021/04/14	50	47.43	0	0.00	47.75	50	5,601	0.89%
2021/04/13	93	48.90	2	49.73	48.65	91	5,604	1.62%
2021/04/12	5	49.35	7	49.39	49.35	-2	5,568	-0.04%
2021/04/09	26	50.10	5	51.30	49.50	21	5,567	0.38%
2021/04/08	5	52.30	2	52.60	52.20	3	5,458	0.05%
2021/04/07	1	51.00	2	51.20	51.50	-1	5,365	-0.02%
2021/04/06	2	50.80	0	0.00	50.80	2	5,325	0.04%
2021/03/31	5	49.95	0	0.00	50.20	5	5,278	0.09%
2021/03/30	10	50.50	0	0.00	50.90	10	5,252	0.19%
2021/03/29	5	49.85	8	50.21	50.30	-3	5,092	-0.06%
2021/03/25	1	50.50	2	49.93	50.10	-1	5,086	-0.02%
2021/03/23	0	0.00	1	51.00	49.70	-1	5,191	-0.02%
2021/03/22	0	0.00	16	50.09	50.50	-16	5,131	-0.31%
2021/03/19	1	49.55	27	49.92	49.55	-26	5,117	-0.51%
2021/03/18	10	49.75	0	0.00	49.60	10	5,131	0.19%
2021/03/17	0	0.00	34	50.28	49.20	-34	5,263	-0.65%
2021/03/16	23	49.67	45	49.85	49.30	-22	5,242	-0.42%
2021/03/15	0	0.00	2	49.70	49.60	-2	5,225	-0.04%
2021/03/12	1	50.30	4	50.90	50.30	-3	5,247	-0.06%
2021/03/11	1	50.20	11	50.57	50.70	-10	5,268	-0.19%
2021/03/10	0	0.00	1	50.50	50.30	-1	5,244	-0.02%
2021/03/09	21	51.02	36	51.29	51.30	-15	5,193	-0.29%
2021/03/08	0	0.00	4	50.25	49.85	-4	5,083	-0.08%
2021/03/04	4	49.28	2	49.45	50.20	2	4,909	0.04%
2021/03/03	10	48.20	11	48.85	49.10	-1	4,795	-0.02%
2021/03/02	22	49.82	18	49.78	48.10	4	4,671	0.09%
2021/02/26	0	0.00	6	48.93	50.20	-6	4,017	-0.15%
2021/02/24	2	45.25	2	45.93	45.10	0	3,427	0.00%
2021/02/23	2	45.50	1	45.60	45.80	1	3,434	0.03%
2021/02/22	0	0.00	2	45.33	45.80	-2	3,448	-0.06%
2021/02/19	1	44.25	0	0.00	44.65	1	3,433	0.03%
2021/02/18	0	0.00	6	44.07	44.55	-6	3,467	-0.17%
2021/02/17	4	43.38	0	0.00	43.60	4	3,462	0.12%
2021/02/05	0	0.00	2	43.50	43.70	-2	3,442	-0.06%
2021/02/04	0	0.00	4	42.50	41.90	-4	3,449	-0.12%
2021/02/01	1	42.05	0	0.00	41.65	1	3,650	0.03%
2021/01/27	2	43.98	2	43.85	43.80	0	3,789	0.00%
2021/01/21	10	43.38	0	0.00	42.60	10	3,768	0.27%
2021/01/20	8	44.23	2	43.70	43.45	6	3,747	0.16%
2021/01/19	0	0.00	2.5	45.70	45.50	-2.5	3,658	-0.07%
2021/01/18	0	0.00	5	45.29	46.20	-5	3,642	-0.14%
2021/01/15	3	46.78	1	46.75	45.65	2	3,672	0.05%
2021/01/14	1	46.20	0	0.00	46.15	1	3,537	0.03%
2021/01/13	1	45.00	0	0.00	44.65	1	3,498	0.03%
2021/01/11	0	0.00	5	44.85	45.25	-5	3,491	-0.14%
2021/01/08	12	44.26	1	44.15	44.30	11	3,529	0.31%
2021/01/07	75	45.46	0	0.00	45.15	75	3,554	2.11%
2021/01/06	134	45.90	1	47.55	45.55	133	3,535	3.76%	大買/鉅額交易
2021/01/05	10	46.65	1	46.90	46.75	9	3,511	0.26%
2021/01/04	0	0.00	2	46.90	47.00	-2	3,511	-0.06%
2020/12/31	65	46.38	2	46.88	46.30	63	3,479	1.81%
2020/12/30	22	46.50	1	46.35	46.50	21	3,450	0.61%
2020/12/29	262	46.29	2	46.25	46.10	260	3,439	7.56%	大買/鉅額交易
2020/12/23	97	45.07	0	0.00	45.00	97	3,362	2.89%
2020/12/22	58	46.20	1	46.60	45.60	57	3,377	1.69%
2020/12/21	1	46.50	2	46.58	46.60	-1	3,399	-0.03%
2020/12/18	1	46.20	0	0.00	46.50	1	3,378	0.03%
2020/12/17	1	46.10	1	45.70	45.85	0	3,335	0.00%
2020/12/16	3	44.25	1	44.45	44.35	2	3,283	0.06%
2020/12/15	1	43.85	0	0.00	43.90	1	3,294	0.03%
2020/12/14	6	43.68	2	44.65	44.70	4	3,329	0.12%
2020/12/11	6	44.01	0	0.00	44.20	6	3,371	0.18%
2020/12/08	10	47.80	0	0.00	47.65	10	3,227	0.31%
2020/12/07	2	48.05	2	47.80	48.10	0	3,192	0.00%
2020/12/04	8	47.69	0	0.00	47.50	8	3,174	0.25%
2020/12/03	0	0.00	1	47.40	47.30	-1	3,190	-0.03%
2020/12/02	0	0.00	1	48.30	48.00	-1	3,185	-0.03%
2020/12/01	0	0.00	1	47.75	47.45	-1	3,154	-0.03%
2020/11/30	0	0.00	1	46.75	46.80	-1	3,153	-0.03%
2020/11/27	2	47.00	2	46.65	46.70	0	3,468	0.00%
2020/11/26	0	0.00	6	46.18	46.45	-6	3,661	-0.16%
2020/11/25	5	46.06	5	46.56	46.10	0	3,683	0.00%
2020/11/17	0	0.00	1	46.40	45.75	-1	3,721	-0.03%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/12	4	46.08	0	0.00	45.55	4	3,977	0.10%
2020/11/11	2	46.70	0	0.00	46.55	2	3,953	0.05%
2020/11/10	5	46.36	0	0.00	46.10	5	4,035	0.12%
2020/11/09	12	46.60	0	0.00	46.35	12	4,039	0.30%
2020/11/06	13	48.55	6	49.35	48.20	7	3,974	0.18%
2020/11/05	0	0.00	4	50.90	50.90	-4	3,849	-0.10%
2020/11/03	0	0.00	6	50.62	50.20	-6	4,172	-0.14%
2020/10/29	11	48.69	1	49.55	50.20	10	5,013	0.20%
2020/10/28	7	49.76	0	0.00	49.60	7	5,864	0.12%
2020/10/27	0	0.00	1	51.60	50.90	-1	6,091	-0.02%
2020/10/23	2	52.45	3	53.17	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	1	52.10	52.10	-1	6,157	-0.02%
2020/10/21	0	0.00	1	52.10	51.40	-1	6,167	-0.02%
2020/10/20	1	51.30	1	51.90	51.60	0	6,186	0.00%
2020/10/19	1	51.60	4	51.93	51.90	-3	6,246	-0.05%
2020/10/16	1	51.10	1	51.30	51.10	0	6,416	0.00%
2020/10/15	2	52.50	11	51.60	52.50	-9	6,494	-0.14%
2020/10/14	0	0.00	2	50.65	50.50	-2	6,415	-0.03%
2020/10/12	1	48.95	0	0.00	49.00	1	6,383	0.02%
2020/10/06	0	0.00	1	50.20	50.00	-1	6,421	-0.02%
2020/09/30	0	0.00	1	49.30	49.10	-1	6,500	-0.02%
2020/09/28	0	0.00	3	48.80	48.70	-3	6,576	-0.05%
2020/09/25	3	47.92	8	47.59	47.65	-5	6,644	-0.08%
2020/09/24	4	49.29	0	0.00	49.05	4	6,633	0.06%
2020/09/23	1	50.70	2	50.80	50.80	-1	6,633	-0.02%
2020/09/22	3	51.50	0	0.00	51.00	3	6,726	0.04%
2020/09/21	6	52.20	1	51.90	51.90	5	6,730	0.07%
2020/09/18	4	52.30	0	0.00	53.00	4	6,713	0.06%
2020/09/17	3	52.67	9	52.77	52.30	-6	6,733	-0.09%
2020/09/16	5	51.94	0	0.00	51.80	5	6,734	0.07%
2020/09/15	0	0.00	19	51.68	52.80	-19	6,707	-0.28%
2020/09/14	1	50.40	3	50.33	50.40	-2	6,698	-0.03%
2020/09/11	0	0.00	1	50.30	49.70	-1	6,744	-0.01%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/09	4	50.25	0	0.00	50.60	4	6,774	0.06%
2020/09/08	11	50.26	2	50.00	50.00	9	6,791	0.13%
2020/09/07	11	52.15	7	51.30	51.00	4	6,866	0.06%
2020/09/03	4	53.75	5	53.38	53.30	-1	7,034	-0.01%
2020/09/02	13	54.53	5	55.12	53.60	8	6,995	0.11%
2020/09/01	0	0.00	10	53.94	54.10	-10	6,747	-0.15%
2020/08/31	13	49.16	0	0.00	49.20	13	6,630	0.20%
2020/08/28	3	49.38	2	50.30	50.30	1	6,630	0.02%
2020/08/24	2	50.80	1	51.20	50.40	1	6,799	0.01%
2020/08/21	0	0.00	1	51.00	51.00	-1	6,832	-0.01%
2020/08/20	8	50.96	9	51.71	50.00	-1	6,892	-0.01%
2020/08/19	5	54.02	6	53.97	53.20	-1	6,765	-0.01%
2020/08/18	1	54.00	1	54.40	53.70	0	6,689	0.00%
2020/08/17	3	53.67	1	53.80	53.50	2	6,637	0.03%
2020/08/14	2	53.10	2	53.75	53.90	0	6,688	0.00%
2020/08/13	1	53.90	1	52.50	53.00	0	6,593	0.00%
2020/08/12	2	53.70	0	0.00	53.30	2	6,543	0.03%
2020/08/11	3	54.80	1	55.40	55.30	2	6,474	0.03%
2020/08/10	3	55.63	2	55.50	54.70	1	6,424	0.02%
2020/08/07	6	56.47	1	54.90	55.10	5	6,362	0.08%
2020/08/06	2	57.50	5	58.10	58.40	-3	6,139	-0.05%
2020/08/05	3	57.30	6	56.87	58.00	-3	6,004	-0.05%
2020/08/04	24	57.48	18	57.57	57.50	6	5,790	0.10%
2020/08/03	37	54.71	42	55.04	56.20	-5	5,322	-0.09%
2020/07/31	1	51.60	10	51.73	51.90	-9	4,519	-0.20%
2020/07/30	11	47.15	11	47.25	47.20	0	4,277	0.00%
2020/07/29	7	46.25	9	45.69	46.25	-2	4,222	-0.05%
2020/07/24	2	46.05	1	46.20	46.05	1	4,246	0.02%
2020/07/23	2	47.43	0	0.00	47.15	2	4,253	0.05%
2020/07/22	8	48.08	4	48.13	47.80	4	4,254	0.09%
2020/07/21	9	46.76	11	47.08	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	5	45.61	45.85	-5	3,959	-0.13%
2020/07/17	4	44.65	1	45.40	44.40	3	3,981	0.08%
2020/07/15	0	0.00	3	45.40	44.80	-3	4,078	-0.07%
2020/07/13	0	0.00	2	45.90	45.90	-2	4,265	-0.05%
2020/07/10	5	45.41	4	45.60	44.85	1	4,348	0.02%
2020/07/09	2	46.90	2	47.15	46.60	0	4,459	0.00%
2020/07/08	3	47.10	1	47.15	46.85	2	4,491	0.04%
2020/07/07	10	47.08	0	0.00	46.80	10	4,490	0.22%
2020/07/06	0	0.00	16	48.15	47.75	-16	4,560	-0.35%
2020/07/03	5	46.90	2	46.90	46.90	3	4,534	0.07%
2020/07/02	2	46.95	2	47.35	47.35	0	4,543	0.00%
2020/07/01	14	47.56	7	47.65	47.30	7	4,521	0.15%
2020/06/30	5	46.53	18	46.69	46.45	-13	4,446	-0.29%
2020/06/29	0	0.00	10	46.28	46.05	-10	4,461	-0.22%
2020/06/24	12	46.88	12	46.73	46.80	0	4,460	0.00%
2020/06/23	3	46.37	0	0.00	45.90	3	4,455	0.07%
2020/06/22	15	46.20	9	46.56	46.60	6	4,438	0.14%
2020/06/19	7	45.91	10	46.00	46.00	-3	4,461	-0.07%
2020/06/18	0	0.00	1	45.15	45.10	-1	4,426	-0.02%
2020/06/17	1	45.25	2	45.45	45.05	-1	4,391	-0.02%
2020/06/16	10	45.45	0	0.00	45.60	10	4,417	0.23%
2020/06/15	12	45.83	4	46.20	45.00	8	4,478	0.18%
2020/06/12	14	45.97	5	46.46	46.50	9	4,474	0.20%
2020/06/11	4	45.96	17	47.10	46.30	-13	4,393	-0.30%
2020/06/10	1	45.05	7.4	45.22	45.30	-6.4	4,204	-0.15%
2020/06/09	6	44.93	5	45.05	44.85	1	4,267	0.02%
2020/06/08	16	45.75	1	45.70	45.30	15	4,328	0.35%
2020/06/05	0	0.00	26	44.33	45.85	-26	4,260	-0.61%
2020/06/04	8	44.13	2	44.55	44.20	6	4,175	0.14%
2020/06/03	4	44.73	1	45.55	44.65	3	4,185	0.07%
2020/06/02	4	44.33	22	45.05	45.00	-18	4,107	-0.44%
2020/06/01	1	43.00	1	43.35	43.45	0	3,947	0.00%
2020/05/29	1	42.05	1	42.40	42.40	0	3,925	0.00%
2020/05/28	9	43.20	1	42.35	42.15	8	3,943	0.20%
2020/05/27	2	43.40	2	43.00	42.80	0	3,904	0.00%
2020/05/26	0	0.00	2	42.50	42.55	-2	3,843	-0.05%
2020/05/25	1	42.25	0	0.00	42.25	1	3,839	0.03%
2020/05/22	3	42.60	1	42.20	41.60	2	3,868	0.05%
2020/05/21	19	42.27	8	42.23	41.80	11	3,876	0.28%
2020/05/20	2	41.70	0	0.00	41.20	2	3,805	0.05%
2020/05/19	0	0.00	4	41.23	41.45	-4	3,818	-0.10%
2020/05/15	1	39.90	4	40.28	40.00	-3	3,860	-0.08%
2020/05/14	1	40.80	3	41.40	40.60	-2	3,874	-0.05%
2020/05/12	16	42.83	1	42.80	42.75	15	3,841	0.39%
2020/05/11	4	42.35	4	42.40	42.40	0	3,838	0.00%
2020/05/08	1	41.85	1	42.40	41.85	0	3,837	0.00%
2020/05/07	2	42.08	1	42.05	41.85	1	3,836	0.03%
2020/05/05	1	41.70	0	0.00	41.15	1	3,824	0.03%
2020/05/04	2	41.25	0	0.00	40.90	2	3,857	0.05%
2020/04/30	2	42.10	0	0.00	42.05	2	3,858	0.05%
2020/04/29	1	42.55	8	43.00	42.50	-7	3,850	-0.18%
2020/04/28	2	43.10	2	43.23	42.45	0	3,845	0.00%
2020/04/27	6	42.48	4	42.65	42.75	2	3,893	0.05%
2020/04/24	2	41.20	4	41.23	41.30	-2	3,820	-0.05%
2020/04/22	3	40.50	3	41.25	41.25	0	3,804	0.00%
2020/04/21	1	39.80	0	0.00	39.80	1	3,766	0.03%
2020/04/20	0	0.00	1	41.30	42.20	-1	3,695	-0.03%
2020/04/17	12	42.52	9	42.26	41.60	3	3,670	0.08%
2020/04/16	1	40.65	0	0.00	42.35	1	3,527	0.03%
2020/04/15	0	0.00	2	41.80	41.00	-2	3,469	-0.06%
2020/04/14	1	40.90	3	40.00	41.50	-2	3,430	-0.06%
2020/04/13	2	38.88	0	0.00	38.85	2	3,288	0.06%
2020/04/09	0	0.00	2	39.60	38.55	-2	3,263	-0.06%
2020/04/08	0	0.00	2	37.35	37.50	-2	3,168	-0.06%
2020/04/07	1	36.50	1	36.65	36.50	0	3,124	0.00%
2020/04/06	0	0.00	1	35.20	35.55	-1	3,130	-0.03%
2020/04/01	1	34.70	1	35.25	35.30	0	3,132	0.00%
2020/03/31	1	34.45	1	35.50	34.65	0	3,111	0.00%
2020/03/30	1	33.95	0	0.00	35.00	1	3,082	0.03%
2020/03/27	0	0.00	10	35.75	34.80	-10	3,074	-0.33%
2020/03/26	1	34.85	5	35.40	35.65	-4	3,032	-0.13%
2020/03/25	0	0.00	27	35.50	35.45	-27	2,985	-0.90%
2020/03/24	5	34.04	2	34.60	34.00	3	2,911	0.10%
2020/03/20	0	0.00	12	34.03	34.00	-12	2,908	-0.41%
2020/03/19	15	32.81	1	35.10	31.70	14	2,868	0.49%
2020/03/18	9	35.97	3	37.22	35.20	6	2,785	0.22%
2020/03/17	3	36.22	2	37.00	36.00	1	2,738	0.04%
2020/03/16	6	37.23	0	0.00	37.00	6	2,702	0.22%
2020/03/13	10	38.41	1	38.60	39.05	9	2,719	0.33%
2020/03/12	8	42.96	0	0.00	42.10	8	2,630	0.30%
2020/03/11	0	0.00	3	45.42	45.00	-3	2,538	-0.12%
2020/03/10	2	44.05	1	44.85	44.80	1	2,521	0.04%
2020/03/09	2	44.48	0	0.00	44.55	2	2,495	0.08%
2020/03/03	0	0.00	1	46.60	46.85	-1	2,464	-0.04%
2020/03/02	1	44.35	1	45.50	45.20	0	2,432	0.00%
2020/02/27	2	45.70	0	0.00	44.85	2	2,427	0.08%
2020/02/26	8	47.10	0	0.00	46.40	8	2,382	0.34%
2020/02/25	0	0.00	1	47.20	46.90	-1	2,365	-0.04%
2020/02/19	4	48.86	4	48.56	48.20	0	2,331	0.00%
2020/02/17	1	48.30	1	48.75	48.30	0	2,334	0.00%
2020/02/11	2	46.30	4	46.14	46.35	-2	2,854	-0.07%
2020/02/10	1	44.30	0	0.00	45.05	1	3,051	0.03%
2020/02/04	0	0.00	1	47.20	47.40	-1	3,391	-0.03%
2020/02/03	2	44.00	2	44.35	45.20	0	3,480	0.00%
2020/01/30	1	48.30	0	0.00	48.00	1	4,256	0.02%
2020/01/08	3	53.10	1	53.20	52.60	2	5,326	0.04%
2020/01/07	2	55.35	0	0.00	54.70	2	5,663	0.04%
2019/12/30	0	0.00	1	57.80	56.70	-1	5,737	-0.02%
2019/12/26	0	0.00	1	56.70	56.70	-1	5,673	-0.02%
2019/12/25	1	56.50	1	56.10	56.50	0	5,675	0.00%
2019/12/18	1	57.30	13	57.54	56.90	-12	5,766	-0.21%
2019/12/17	0	0.00	3	57.00	57.00	-3	5,855	-0.05%
2019/12/16	1	56.50	0	0.00	56.90	1	5,898	0.02%
2019/12/13	1	56.00	0	0.00	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	57.00	57.00	-1	5,935	-0.02%
2019/12/11	1	57.10	1	57.50	57.10	0	5,931	0.00%
2019/12/10	2	57.60	4	56.58	57.60	-2	5,945	-0.03%
2019/12/09	0	0.00	1	55.80	55.90	-1	5,894	-0.02%
2019/12/06	1	55.70	0	0.00	55.60	1	5,930	0.02%
2019/12/05	1	55.60	0	0.00	55.50	1	5,982	0.02%
2019/12/04	1	54.90	1	55.40	54.60	0	5,992	0.00%
2019/12/03	1	55.30	1	54.60	55.30	0	6,008	0.00%
2019/12/02	1	54.40	2	54.50	54.60	-1	6,029	-0.02%
2019/11/26	0	0.00	1	55.80	55.00	-1	6,273	-0.02%
2019/11/25	0	0.00	1	56.00	55.70	-1	6,379	-0.02%
2019/11/21	2	55.35	1	54.40	55.80	1	6,645	0.02%
2019/11/20	7	55.16	1	56.30	55.10	6	6,689	0.09%
2019/11/18	0	0.00	1	56.30	56.10	-1	6,827	-0.01%
2019/11/15	0	0.00	1	55.80	56.00	-1	6,878	-0.01%
2019/11/14	4	55.68	4	55.08	55.00	0	6,901	0.00%
2019/11/13	2	56.25	1	56.10	56.10	1	6,916	0.01%
2019/11/12	1	56.20	1	57.30	57.00	0	6,993	0.00%
2019/11/11	7	57.87	8	57.70	55.80	-1	7,019	-0.01%
2019/11/08	10	60.50	4	60.48	60.10	6	6,897	0.09%
2019/11/07	26	64.01	14	64.51	62.80	12	6,827	0.18%
2019/11/06	8	68.14	6	67.90	66.30	2	6,655	0.03%
2019/11/05	3	67.30	5	67.70	67.20	-2	6,493	-0.03%
2019/11/04	1	67.70	3	68.20	67.70	-2	6,517	-0.03%
2019/11/01	0	0.00	2	67.30	67.60	-2	6,488	-0.03%
2019/10/31	6	66.87	5	66.38	66.30	1	6,466	0.02%
2019/10/30	4	66.88	5	66.86	67.20	-1	6,403	-0.02%
2019/10/29	15	66.55	20	67.17	67.70	-5	6,323	-0.08%
2019/10/28	6	62.92	6	63.63	63.80	0	5,741	0.00%
2019/10/25	0	0.00	1	63.30	62.50	-1	5,747	-0.02%
2019/10/24	1	63.20	3	63.17	63.20	-2	5,844	-0.03%
2019/10/23	4	62.43	2	63.40	62.40	2	5,862	0.03%
2019/10/22	3	63.50	5	63.42	63.00	-2	5,810	-0.03%
2019/10/21	1	61.90	0	0.00	62.80	1	5,646	0.02%
2019/10/18	5	62.30	5	61.60	62.10	0	5,594	0.00%
2019/10/17	14	62.03	12	62.03	62.10	2	5,546	0.04%
2019/10/16	13	64.26	30	63.64	61.40	-17	5,476	-0.31%
2019/10/15	25	59.94	17	62.98	64.20	8	5,053	0.16%
2019/10/14	0	0.00	3	58.10	58.40	-3	4,701	-0.06%
2019/10/08	0	0.00	2	58.90	57.80	-2	4,685	-0.04%
2019/10/07	2	58.00	2	57.60	58.00	0	4,676	0.00%
2019/10/02	3	57.10	3	57.00	57.10	0	4,791	0.00%
2019/10/01	0	0.00	1	56.90	56.60	-1	4,833	-0.02%
2019/09/27	1	55.90	2	56.00	55.90	-1	5,072	-0.02%
2019/09/26	2	57.05	0	0.00	57.10	2	5,106	0.04%
2019/09/24	1	58.50	1	59.10	58.60	0	5,201	0.00%
2019/09/20	3	58.40	2	59.40	57.80	1	5,158	0.02%
2019/09/19	2	58.20	6	58.27	58.30	-4	5,046	-0.08%
2019/09/18	0	0.00	2	57.80	57.20	-2	5,058	-0.04%
2019/09/17	2	56.80	0	0.00	56.80	2	5,021	0.04%
2019/09/16	1	57.80	1	57.80	57.60	0	5,045	0.00%
2019/09/12	1	57.80	3	58.20	57.80	-2	5,051	-0.04%
2019/09/11	1	57.00	1	57.00	57.00	0	5,020	0.00%
2019/09/10	6	57.13	3	57.00	57.00	3	5,016	0.06%
2019/09/09	2	57.80	9	58.04	57.80	-7	5,071	-0.14%
2019/09/05	1	56.90	2	57.20	56.80	-1	5,029	-0.02%
2019/09/04	1	57.40	0	0.00	57.40	1	5,006	0.02%
2019/09/03	1	57.00	1	56.90	56.90	0	5,016	0.00%
2019/09/02	6	56.63	5	57.10	57.10	1	5,012	0.02%
2019/08/30	4	57.28	5	57.16	56.80	-1	5,006	-0.02%
2019/08/29	6	58.70	6	58.00	58.00	0	4,901	0.00%
2019/08/28	2	59.40	3	59.33	59.20	-1	4,787	-0.02%
2019/08/27	0	0.00	2	59.00	59.50	-2	4,670	-0.04%
2019/08/26	1	57.00	1	56.80	56.80	0	4,483	0.00%
2019/08/23	2	57.35	3	57.93	57.90	-1	4,476	-0.02%
2019/08/22	5	57.32	4	57.33	57.20	1	4,483	0.02%
2019/08/21	3	56.00	5	57.14	57.50	-2	4,433	-0.05%
2019/08/20	3	56.33	3	56.30	55.80	0	4,345	0.00%
2019/08/19	2	56.35	2	56.90	56.90	0	4,309	0.00%
2019/08/16	4	56.30	5	56.46	56.10	-1	4,274	-0.02%
2019/08/15	3	54.70	5	55.14	56.30	-2	4,212	-0.05%
2019/08/14	7	56.47	13	55.74	55.20	-6	4,113	-0.15%
2019/08/13	6	55.50	6	55.62	55.90	0	3,973	0.00%
2019/08/12	9	54.97	8	54.83	55.30	1	3,906	0.03%
2019/08/08	3	53.40	3	53.17	53.40	0	3,809	0.00%
2019/08/07	3	52.07	2	52.55	52.20	1	3,784	0.03%
2019/08/06	2	49.25	11	51.66	52.20	-9	3,783	-0.24%
2019/08/05	5	51.56	3	50.00	50.00	2	3,728	0.05%
2019/08/02	17	53.03	4	52.85	52.30	13	3,701	0.35%
2019/08/01	0	0.00	2	54.40	54.40	-2	3,686	-0.05%
2019/07/31	9	55.09	9	55.24	55.60	0	3,662	0.00%
2019/07/30	2	54.15	2	54.30	54.20	0	3,576	0.00%
2019/07/29	5	55.26	13	55.27	54.10	-8	3,565	-0.22%
2019/07/26	3	53.80	11	54.15	55.00	-8	3,490	-0.23%
2019/07/25	2	53.40	6	53.78	53.80	-4	3,391	-0.12%
2019/07/23	2	52.85	2	52.40	52.40	0	3,432	0.00%
2019/07/22	3	52.43	3	52.30	52.20	0	3,480	0.00%
2019/07/19	3	52.27	3	52.20	52.20	0	3,482	0.00%
2019/07/18	12	52.58	5	52.10	52.10	7	3,514	0.20%
2019/07/17	9	53.77	1	54.30	53.30	8	3,537	0.23%
2019/07/16	6	53.35	4	53.28	53.30	2	3,436	0.06%
2019/07/15	3	52.50	3	52.77	52.70	0	3,432	0.00%
2019/07/12	2	52.75	1	52.70	52.70	1	3,525	0.03%
2019/07/11	4	53.25	4	52.70	52.70	0	3,582	0.00%
2019/07/10	3	52.80	19	52.95	52.70	-16	3,623	-0.44%
2019/07/09	1	52.50	0	0.00	52.40	1	4,039	0.02%
2019/07/08	14	54.31	4	53.35	53.00	10	4,095	0.24%
2019/07/05	3	52.00	13	52.22	53.00	-10	4,034	-0.25%
2019/07/04	25	52.90	12	52.98	52.40	13	4,054	0.32%
2019/07/03	3	51.23	5	51.10	51.10	-2	3,897	-0.05%
2019/07/02	5	52.18	2	51.90	51.90	3	3,988	0.08%
2019/07/01	1	50.10	1	50.60	50.70	0	3,962	0.00%
2019/06/28	3	49.93	2	49.55	49.55	1	4,010	0.02%
2019/06/27	2	50.15	2	50.00	50.00	0	4,130	0.00%
2019/06/26	4	49.96	3	49.70	49.70	1	4,161	0.02%
2019/06/25	2	50.40	2	50.60	50.00	0	4,187	0.00%
2019/06/24	3	49.38	3	49.88	49.80	0	4,178	0.00%
2019/06/21	4	50.58	5	49.45	49.35	-1	4,231	-0.02%
2019/06/20	2	50.90	2	51.00	51.00	0	4,253	0.00%
2019/06/19	1	50.10	2	50.35	50.30	-1	4,375	-0.02%
2019/06/18	3	50.05	2	49.60	49.60	1	4,492	0.02%
2019/06/17	2	51.35	3	50.60	50.10	-1	4,685	-0.02%
2019/06/14	0	0.00	2	50.10	50.70	-2	5,180	-0.04%
2019/06/13	1	49.40	1	49.25	49.25	0	5,243	0.00%
2019/06/12	2	49.55	2	49.20	49.20	0	5,318	0.00%
2019/06/10	0	0.00	1	48.80	48.70	-1	5,361	-0.02%
2019/06/06	5	48.23	4	48.00	48.00	1	5,424	0.02%
2019/06/05	2	50.05	2	49.45	49.00	0	5,527	0.00%
2019/06/04	2	49.60	2	49.30	49.30	0	5,692	0.00%
2019/06/03	3	49.43	2	49.25	49.25	1	5,750	0.02%
2019/05/31	3	50.10	3	50.20	50.20	0	5,830	0.00%
2019/05/30	2	50.85	3	50.20	49.75	-1	5,885	-0.02%
2019/05/29	2	48.38	3	49.95	50.40	-1	5,846	-0.02%
2019/05/28	3	49.23	4	49.11	49.00	-1	5,787	-0.02%
2019/05/24	8	47.99	2	47.70	47.70	6	5,805	0.10%
2019/05/23	3	48.75	2	49.00	49.00	1	5,822	0.02%
2019/05/22	1	49.90	1	49.80	49.80	0	6,129	0.00%
2019/05/21	3	48.57	3	49.52	49.60	0	6,289	0.00%
2019/05/20	2	49.58	2	48.88	48.75	0	6,404	0.00%
2019/05/17	16	49.71	3	50.00	50.00	13	6,443	0.20%
2019/05/16	2	51.20	2	50.20	50.20	0	6,457	0.00%
2019/05/15	3	51.77	3	51.50	51.50	0	6,640	0.00%
2019/05/14	4	49.55	4	51.53	51.80	0	6,759	0.00%
2019/05/13	3	52.17	1	51.00	51.00	2	6,863	0.03%
2019/05/10	2	53.50	1	52.90	52.90	1	6,886	0.01%
2019/05/09	4	54.45	2	55.00	53.60	2	6,898	0.03%
2019/05/08	6	55.37	2	55.00	55.00	4	6,883	0.06%
2019/05/07	2	56.65	2	56.10	56.10	0	6,955	0.00%
2019/05/06	3	55.87	3	55.90	55.90	0	6,964	0.00%
2019/05/03	2	57.80	3	58.10	58.20	-1	6,923	-0.01%
2019/05/02	2	57.20	4	57.55	57.60	-2	6,905	-0.03%
2019/04/30	1	56.00	2	56.45	57.00	-1	6,883	-0.01%
2019/04/29	3	56.47	1	55.40	55.40	2	6,868	0.03%
2019/04/26	6	57.80	2	57.10	57.10	4	6,828	0.06%
2019/04/25	3	58.63	7	58.74	58.60	-4	6,898	-0.06%
2019/04/24	3	59.30	2	58.70	58.70	1	6,943	0.01%
2019/04/23	7	59.66	3	60.00	59.90	4	6,911	0.06%
2019/04/22	2	59.35	2	58.80	58.80	0	6,873	0.00%
2019/04/19	2	58.80	2	58.50	58.50	0	6,956	0.00%
2019/04/18	4	59.40	3	58.50	58.10	1	6,932	0.01%
2019/04/17	6	60.75	6	59.83	59.60	0	6,917	0.00%
2019/04/16	3	60.67	4	60.65	60.60	-1	6,899	-0.01%
2019/04/15	13	62.31	7	61.77	61.10	6	6,995	0.09%
2019/04/12	5	58.76	6	59.50	59.60	-1	6,710	-0.01%
2019/04/11	3	59.23	2	58.00	58.00	1	6,682	0.01%
2019/04/10	6	60.02	5	59.88	59.40	1	6,618	0.02%
2019/04/09	3	60.63	3	60.30	60.30	0	6,559	0.00%
2019/04/08	6	61.60	3	61.90	61.70	3	6,502	0.05%
2019/04/03	1	60.10	3	60.07	60.00	-2	6,381	-0.03%
2019/04/02	7	59.93	7	59.60	59.60	0	6,346	0.00%
2019/04/01	4	58.40	5	59.70	59.40	-1	6,285	-0.02%
2019/03/29	2	58.45	2	58.20	58.20	0	6,159	0.00%
2019/03/28	3	57.93	4	58.05	58.10	-1	6,165	-0.02%
2019/03/27	5	57.74	4	57.90	58.10	1	6,192	0.02%
2019/03/26	6	58.15	5	57.82	57.60	1	6,158	0.02%
2019/03/25	10	57.46	14	57.53	57.50	-4	6,139	-0.07%
2019/03/22	4	60.08	3	59.10	59.10	1	6,089	0.02%
2019/03/21	3	60.53	2	60.50	60.50	1	6,019	0.02%
2019/03/20	8	60.00	15	60.39	60.10	-7	5,947	-0.12%
2019/03/19	39	59.16	35	59.81	60.10	4	5,852	0.07%
2019/03/18	4	56.15	6	55.72	55.50	-2	5,334	-0.04%
2019/03/15	2	55.75	5	55.42	55.30	-3	5,433	-0.06%
2019/03/14	3	55.40	4	55.13	54.90	-1	5,714	-0.02%
2019/03/13	2	54.85	2	55.00	55.00	0	5,895	0.00%
2019/03/12	6	55.72	4	54.50	54.50	2	5,936	0.03%
2019/03/11	0	0.00	1	55.80	55.00	-1	6,024	-0.02%
2019/03/08	16	54.14	16	54.02	54.30	0	6,167	0.00%
2019/03/07	4	54.18	15	53.97	53.00	-11	6,259	-0.18%
2019/03/06	15	54.27	7	54.49	54.60	8	6,341	0.13%
2019/03/05	5	52.90	4	53.68	53.80	1	6,336	0.02%
2019/03/04	2	52.65	4	52.35	52.50	-2	6,321	-0.03%
2019/02/27	3	52.80	4	52.38	52.30	-1	6,369	-0.02%
2019/02/26	2	53.60	2	52.50	52.50	0	6,482	0.00%
2019/02/25	3	53.87	4	53.20	53.20	-1	6,681	-0.01%
2019/02/22	5	53.48	4	53.50	53.50	1	6,774	0.01%
2019/02/21	7	56.03	8	55.06	54.40	-1	6,807	-0.01%
2019/02/20	6	54.02	7	54.53	54.30	-1	6,657	-0.02%
2019/02/19	5	53.02	4	53.13	53.70	1	6,603	0.02%
2019/02/18	12	52.14	12	52.18	52.00	0	6,641	0.00%
2019/02/15	3	52.87	2	52.40	52.40	1	7,038	0.01%
2019/02/14	7	54.40	9	54.16	53.10	-2	7,195	-0.03%
2019/02/13	11	53.13	8	52.33	52.20	3	7,106	0.04%
2019/02/12	1	51.90	4	53.30	54.20	-3	7,212	-0.04%
2019/02/11	3	51.37	3	52.00	52.00	0	7,137	0.00%
2019/01/30	6	51.90	6	50.90	50.90	0	7,254	0.00%
2019/01/29	2	50.90	2	51.80	51.80	0	7,308	0.00%
2019/01/28	5	52.00	7	51.49	51.60	-2	7,372	-0.03%
2019/01/25	1	49.95	3	50.10	50.30	-2	7,634	-0.03%
2019/01/24	5	49.45	4	49.36	49.30	1	7,777	0.01%
2019/01/23	1	49.70	1	49.65	49.65	0	7,877	0.00%
2019/01/22	2	49.73	3	49.55	49.40	-1	7,930	-0.01%
2019/01/21	5	49.84	6	49.95	49.60	-1	8,009	-0.01%
2019/01/18	4	49.05	3	49.45	49.45	1	8,180	0.01%
2019/01/17	7	50.63	11	50.00	49.35	-4	8,256	-0.05%
2019/01/16	3	50.83	3	51.67	51.80	0	8,237	0.00%
2019/01/15	3	50.90	2	50.70	50.70	1	8,293	0.01%
2019/01/14	3	50.40	2	50.50	50.50	1	8,449	0.01%
2019/01/11	7	51.81	8	51.46	50.70	-1	8,592	-0.01%
2019/01/10	2	51.35	4	51.18	51.20	-2	8,559	-0.02%
2019/01/09	1	51.80	23	51.43	51.60	-22	8,609	-0.26%
2019/01/08	1	50.40	1	50.60	50.60	0	8,576	0.00%
2019/01/07	6	49.68	4	51.08	50.30	2	8,570	0.02%
2019/01/04	3	46.58	5	48.16	48.50	-2	8,513	-0.02%
2019/01/03	8	46.61	4	46.54	46.60	4	8,602	0.05%
2019/01/02	5	47.75	4	47.55	47.50	1	8,809	0.01%
2018/12/28	3	48.18	2	48.30	48.30	1	8,878	0.01%
2018/12/27	2	48.38	6	48.43	48.00	-4	9,013	-0.04%
2018/12/26	3	48.40	5	47.74	47.10	-2	9,083	-0.02%
2018/12/25	6	47.00	3	48.20	48.20	3	9,276	0.03%
2018/12/24	4	48.03	4	47.85	47.85	0	9,394	0.00%
2018/12/22	1	48.25	1	48.30	48.30	0	9,637	0.00%
2018/12/21	11	47.31	3	47.82	49.00	8	9,683	0.08%
2018/12/20	5	47.33	4	47.18	47.00	1	9,656	0.01%
2018/12/19	3	48.48	3	48.10	48.10	0	9,624	0.00%
2018/12/18	3	48.23	14	48.15	48.00	-11	9,619	-0.11%
2018/12/17	4	49.16	4	48.80	48.80	0	9,591	0.00%
2018/12/14	1	48.75	6	49.53	49.35	-5	9,598	-0.05%
2018/12/13	6	49.27	7	49.21	49.30	-1	9,544	-0.01%
2018/12/12	3	49.20	9	49.65	49.45	-6	9,529	-0.06%
2018/12/11	4	47.56	8.1	48.06	48.30	-4.1	9,458	-0.04%
2018/12/10	22	47.12	91	47.86	46.90	-69	9,421	-0.73%
2018/12/07	47	50.09	39	49.74	49.35	8	9,252	0.09%
2018/12/06	33	54.24	16	53.59	51.50	17	8,950	0.19%
2018/12/05	11	54.80	4	54.90	54.90	7	8,793	0.08%
2018/12/04	23	56.60	23	56.31	56.00	0	8,855	0.00%
2018/12/03	13	54.14	17	55.29	56.10	-4	8,835	-0.05%
2018/11/30	5	53.28	6	53.30	52.90	-1	8,718	-0.01%
2018/11/29	3	52.67	5	52.74	52.00	-2	8,458	-0.02%
2018/11/28	5	50.84	8	51.63	51.90	-3	8,366	-0.04%
2018/11/27	9	49.99	10	50.76	51.00	-1	8,404	-0.01%
2018/11/26	4	49.28	4	49.40	49.40	0	8,372	0.00%
2018/11/23	11	50.11	9	48.91	48.70	2	8,377	0.02%
2018/11/22	24	53.06	26	52.35	50.60	-2	8,321	-0.02%
2018/11/21	17	53.04	6	53.05	53.10	11	8,119	0.14%
2018/11/20	5	52.44	6	52.52	52.70	-1	8,002	-0.01%
2018/11/19	6	52.80	10	53.44	53.40	-4	7,924	-0.05%
2018/11/16	5	52.48	7	52.37	51.60	-2	7,764	-0.03%
2018/11/15	18	52.79	8	52.30	52.40	10	7,696	0.13%
2018/11/14	50	50.44	30	52.65	52.50	20	7,556	0.26%
2018/11/13	6	49.23	11	49.49	49.50	-5	7,234	-0.07%
2018/11/12	10	49.04	11	48.91	48.95	-1	7,046	-0.01%
2018/11/09	21	48.54	21	48.64	48.90	0	6,990	0.00%
2018/11/08	7	48.13	9	47.78	47.05	-2	6,783	-0.03%
2018/11/07	13	47.54	14	47.61	47.95	-1	6,736	-0.01%
2018/11/06	22	47.44	28	47.13	46.30	-6	6,684	-0.09%
2018/11/05	5	46.78	7	47.26	47.40	-2	6,588	-0.03%
2018/11/02	28	48.40	8	48.24	48.20	20	6,511	0.31%
2018/11/01	11	48.94	25	50.68	51.30	-14	6,165	-0.23%
2018/10/31	18	49.22	11	49.06	48.00	7	6,075	0.12%
2018/10/30	4	47.69	10	48.59	48.50	-6	6,028	-0.10%
2018/10/29	4	46.75	5	47.38	47.65	-1	6,022	-0.02%
2018/10/26	12	47.34	7	46.66	46.00	5	6,001	0.08%
2018/10/25	17	48.20	11	48.26	48.45	6	5,967	0.10%
2018/10/24	8	51.35	5	51.24	50.90	3	5,993	0.05%
2018/10/23	7	52.39	7	51.59	50.70	0	5,973	0.00%
2018/10/22	7	51.91	11	52.48	52.30	-4	6,050	-0.07%
2018/10/19	11	49.51	24	48.94	50.70	-13	5,930	-0.22%
2018/10/18	12	48.89	8	48.71	48.45	4	5,829	0.07%
2018/10/17	3	48.92	2	48.50	48.25	1	5,994	0.02%
2018/10/16	3	48.33	6	48.48	48.10	-3	6,125	-0.05%
2018/10/15	13	46.92	16	46.88	47.40	-3	6,159	-0.05%
2018/10/12	4	44.86	25	46.22	47.00	-21	6,344	-0.33%
2018/10/11	24	44.65	15	44.32	44.45	9	6,514	0.14%
2018/10/09	25	50.91	18	49.28	48.75	7	6,289	0.11%
2018/10/08	13	54.60	7	54.13	53.40	6	6,050	0.10%
2018/10/05	7	53.64	2	53.60	53.30	5	5,974	0.08%
2018/10/04	4	55.58	6	56.07	56.70	-2	5,850	-0.03%
2018/10/03	9	56.66	8	56.69	56.10	1	5,789	0.02%
2018/10/02	5	56.36	5	56.02	55.70	0	5,593	0.00%
2018/10/01	5	54.84	5	56.00	57.50	0	5,482	0.00%
2018/09/28	3	52.17	4	52.35	52.40	-1	5,263	-0.02%
2018/09/27	2	51.60	2	51.30	51.30	0	5,242	0.00%
2018/09/26	4	52.08	3	52.00	51.70	1	5,240	0.02%
2018/09/25	2	50.95	3	51.57	51.50	-1	5,224	-0.02%
2018/09/21	2	50.90	2	51.40	51.40	0	5,236	0.00%
2018/09/20	3	50.40	3	50.20	50.20	0	5,264	0.00%
2018/09/19	5	51.10	4	51.00	50.90	1	5,261	0.02%
2018/09/18	4	50.48	3	50.23	50.30	1	5,259	0.02%
2018/09/17	4	51.75	4	51.55	51.40	0	5,256	0.00%
2018/09/14	3	51.37	4	52.03	52.00	-1	5,238	-0.02%
2018/09/13	3	51.07	6	50.98	50.70	-3	5,246	-0.06%
2018/09/12	4	49.69	4	51.00	51.30	0	5,242	0.00%
2018/09/11	6	49.13	14	49.97	50.50	-8	5,246	-0.15%
2018/09/10	16	49.70	4	49.15	48.20	12	5,217	0.23%
2018/09/07	14	52.66	7	51.27	51.40	7	5,124	0.14%
2018/09/06	3	55.63	2	57.20	55.10	1	5,042	0.02%
2018/09/05	3	55.00	2	54.80	54.80	1	4,910	0.02%
2018/09/04	3	55.63	3	54.80	54.80	0	4,947	0.00%
2018/09/03	10	55.39	9	54.60	54.60	1	4,929	0.02%
2018/08/31	3	58.13	3	57.50	57.50	0	4,856	0.00%
2018/08/30	7	58.51	6	58.62	58.50	1	5,008	0.02%
2018/08/29	4	56.08	6	57.77	58.40	-2	5,200	-0.04%
2018/08/28	1	55.90	2	55.90	55.50	-1	5,216	-0.02%
2018/08/24	1	53.80	1	53.40	53.40	0	5,258	0.00%
2018/08/23	2	53.95	2	53.90	53.90	0	5,307	0.00%
2018/08/22	5	54.02	5	54.04	54.30	0	5,357	0.00%
2018/08/21	1	53.30	1	53.50	53.50	0	5,428	0.00%
2018/08/20	15	54.45	6	53.30	53.30	9	5,452	0.17%
2018/08/17	5	57.12	4	56.98	56.90	1	5,360	0.02%
2018/08/16	8	56.08	5	56.70	56.70	3	5,465	0.05%
2018/08/15	4	58.43	7	57.90	57.60	-3	5,472	-0.05%
2018/08/14	7	58.11	6	59.03	58.90	1	5,475	0.02%
2018/08/13	11	58.39	4	57.90	58.20	7	5,609	0.12%
2018/08/10	2	61.85	2	61.30	61.30	0	5,574	0.00%
2018/08/09	3	61.97	2	61.70	61.70	1	5,699	0.02%
2018/08/08	2	62.60	7	62.70	62.30	-5	5,729	-0.09%
2018/08/07	9	63.29	4	62.43	62.30	5	5,763	0.09%
2018/08/06	3	62.23	5.2	62.79	63.10	-2.2	5,704	-0.04%
2018/08/03	1	61.90	1.2	61.83	61.80	-0.2	5,672	0.00%
2018/08/02	3	61.73	3	61.20	61.10	0	5,662	0.00%
2018/08/01	8	62.55	9	62.52	62.50	-1	5,636	-0.02%
2018/07/31	6	61.68	5	61.02	60.60	1	5,546	0.02%
2018/07/30	9	60.87	4	60.40	60.40	5	5,491	0.09%
2018/07/27	5	59.64	6	61.25	62.20	-1	5,676	-0.02%
2018/07/26	5	60.90	8	60.99	61.00	-3	5,536	-0.05%
2018/07/25	2	60.95	2	60.80	60.80	0	5,528	0.00%
2018/07/24	13	61.25	7	60.86	61.10	6	5,503	0.11%
2018/07/23	12	65.30	5	63.60	63.60	7	5,308	0.13%
2018/07/20	1	67.30	3	67.17	67.80	-2	5,209	-0.04%
2018/07/19	7	67.93	10	68.10	66.30	-3	5,284	-0.06%
2018/07/18	2	62.80	7	66.46	67.90	-5	5,321	-0.09%
2018/07/17	2	63.00	2	62.40	62.30	0	5,165	0.00%
2018/07/16	2	62.65	3	62.77	62.90	-1	5,326	-0.02%
2018/07/13	0	0.00	4	62.50	62.40	-4	5,435	-0.07%
2018/07/12	1	60.80	2	61.35	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	1	61.00	60.50	-1	6,117	-0.02%
2018/07/10	1	59.00	5	59.28	59.40	-4	6,364	-0.06%
2018/07/09	1	61.30	5	61.36	61.00	-4	6,770	-0.06%
2018/07/06	12	61.12	7	61.59	61.10	5	6,760	0.07%
2018/07/05	6	62.55	6	62.77	61.70	0	6,752	0.00%
2018/07/04	1	62.40	1	63.40	62.70	0	6,764	0.00%
2018/07/03	10	62.75	4	62.20	62.20	6	6,799	0.09%
2018/07/02	3	63.97	3	63.10	63.00	0	6,841	0.00%
2018/06/29	2	63.15	3	63.90	64.40	-1	6,841	-0.01%
2018/06/28	1	62.30	1	62.90	62.70	0	6,809	0.00%
2018/06/27	1	63.00	2	63.15	62.70	-1	6,849	-0.01%
2018/06/26	2	62.35	0	0.00	62.60	2	6,878	0.03%
2018/06/25	0	0.00	4	63.00	63.00	-4	6,880	-0.06%
2018/06/22	5	62.60	9	62.60	62.40	-4	6,917	-0.06%
2018/06/21	2	64.10	3	64.13	64.00	-1	6,896	-0.01%
2018/06/20	11	63.85	1	63.30	63.30	10	6,947	0.14%
2018/06/19	2	65.60	2	65.80	65.00	0	6,953	0.00%
2018/06/15	2	65.75	1	66.20	66.40	1	6,975	0.01%
2018/06/14	0	0.00	1	67.00	65.50	-1	6,966	-0.01%
2018/06/13	1	65.70	1	65.40	65.50	0	7,088	0.00%
2018/06/12	5	65.66	2	65.20	65.10	3	7,191	0.04%
2018/06/11	0	0.00	1	67.20	66.20	-1	7,214	-0.01%
2018/06/08	3	66.60	1	67.10	66.70	2	7,249	0.03%
2018/06/07	7	67.67	4	67.63	66.80	3	7,316	0.04%
2018/06/06	2	69.35	6	69.30	69.50	-4	7,194	-0.06%
2018/06/05	4	66.68	3	67.10	67.30	1	7,006	0.01%
2018/06/04	2	65.70	4	65.83	65.70	-2	7,034	-0.03%
2018/06/01	3	64.27	1	65.20	64.80	2	7,030	0.03%
2018/05/31	3	65.67	2	66.20	64.30	1	7,037	0.01%
2018/05/29	5	67.00	0	0.00	66.00	5	7,029	0.07%
2018/05/28	4	66.35	0	0.00	66.80	4	6,988	0.06%
2018/05/24	3	65.60	9	65.88	66.60	-6	7,119	-0.08%
2018/05/22	2	64.70	1	65.20	64.50	1	7,150	0.01%
2018/05/21	0	0.00	3	65.43	65.10	-3	7,327	-0.04%
2018/05/18	4	63.73	0	0.00	64.40	4	7,305	0.05%
2018/05/17	0	0.00	3	65.10	64.20	-3	7,663	-0.04%
2018/05/16	2	62.65	0	0.00	63.00	2	7,943	0.03%
2018/05/15	0	0.00	5	64.60	63.10	-5	8,215	-0.06%
2018/05/14	0	0.00	2	64.35	63.80	-2	8,670	-0.02%
2018/05/11	1	64.70	13	64.98	64.50	-12	8,955	-0.13%
2018/05/10	1	65.00	2	64.35	64.50	-1	9,567	-0.01%
2018/05/08	1	62.80	2	64.30	63.80	-1	10,168	-0.01%
2018/05/07	2	62.00	9	62.57	62.70	-7	10,436	-0.07%
2018/05/04	9	60.64	3	61.47	61.20	6	10,847	0.06%
2018/05/03	0	0.00	2	65.20	63.80	-2	10,823	-0.02%
2018/05/02	1	64.40	2	66.10	65.60	-1	11,215	-0.01%
2018/04/30	0	0.00	1	65.20	65.20	-1	11,407	-0.01%
2018/04/27	9	64.61	18	63.97	64.20	-9	11,456	-0.08%
2018/04/26	4	64.30	17	64.75	63.50	-13	11,494	-0.11%
2018/04/25	11	65.28	2	64.90	65.50	9	11,423	0.08%
2018/04/24	27.2	62.65	9	62.68	62.90	18.2	11,292	0.16%
2018/04/23	3	66.03	1	68.20	66.00	2	11,038	0.02%
2018/04/20	6	69.38	6	68.55	68.10	0	10,952	0.00%
2018/04/19	3	67.97	3	68.93	67.80	0	10,791	0.00%
2018/04/18	12	68.91	9	69.23	68.50	3	10,695	0.03%
2018/04/17	36	74.06	1	74.90	71.00	35	10,337	0.34%
2018/04/16	7	79.57	4	79.75	78.20	3	10,028	0.03%
2018/04/13	0	0.00	19	77.62	77.50	-19	9,783	-0.19%
2018/04/12	0	0.00	1	72.00	72.60	-1	9,424	-0.01%
2018/04/11	2	71.35	1	72.30	71.70	1	9,583	0.01%
2018/04/10	2	71.80	5	71.70	71.70	-3	9,573	-0.03%
2018/04/09	5	72.30	2	72.30	72.70	3	9,556	0.03%
2018/04/03	3	71.27	13	70.85	71.20	-10	9,530	-0.10%
2018/04/02	0	0.00	5	73.20	72.50	-5	9,489	-0.05%
2018/03/31	0	0.00	3	72.70	72.80	-3	9,492	-0.03%
2018/03/30	13	72.95	8	73.93	72.70	5	9,500	0.05%
2018/03/29	4	72.63	0	0.00	72.40	4	9,550	0.04%
2018/03/28	3	73.50	0	0.00	72.90	3	9,532	0.03%
2018/03/27	1	73.50	12	72.74	73.10	-11	9,510	-0.12%
2018/03/26	1	71.40	0	0.00	71.40	1	9,514	0.01%
2018/03/23	5	70.68	12	70.72	71.10	-7	9,584	-0.07%
2018/03/22	10	73.08	21	73.84	72.50	-11	9,572	-0.11%
2018/03/21	12	74.24	7	74.27	73.50	5	9,582	0.05%
2018/03/20	2	73.35	21	73.50	73.40	-19	9,571	-0.20%
2018/03/19	29	74.62	18	75.05	74.10	11	9,578	0.11%
2018/03/16	13	73.86	4	73.58	73.50	9	9,445	0.10%
2018/03/15	3	73.13	7	73.49	72.90	-4	9,417	-0.04%
2018/03/14	7	72.71	6	72.18	71.90	1	9,447	0.01%
2018/03/13	10	73.30	3	73.40	73.20	7	9,506	0.07%
2018/03/12	1	72.20	2	72.00	71.90	-1	9,604	-0.01%
2018/03/09	1	70.60	0	0.00	70.90	1	9,821	0.01%
2018/03/08	30	72.91	5	72.46	72.10	25	9,799	0.26%
2018/03/07	1	69.50	1	70.70	70.20	0	9,717	0.00%
2018/03/06	3	70.07	0	0.00	70.00	3	9,756	0.03%
2018/03/05	6	71.13	0	0.00	70.00	6	9,774	0.06%
2018/03/02	3	70.90	0	0.00	71.00	3	9,787	0.03%
2018/03/01	3	71.57	0	0.00	71.90	3	9,791	0.03%
2018/02/27	5	73.78	15	74.28	72.60	-10	9,849	-0.10%
2018/02/26	1	72.70	1	73.90	73.20	0	9,747	0.00%
2018/02/23	17	72.69	130	73.39	72.90	-113	9,745	-1.16%	大賣/鉅額交易
2018/02/22	4	73.00	1	73.20	72.50	3	9,784	0.03%
2018/02/21	111	73.57	22	73.14	73.70	89	9,834	0.91%	大買/
2018/02/12	5	69.74	23	69.73	68.90	-18	9,840	-0.18%
2018/02/09	18	68.41	9	68.63	69.80	9	9,841	0.09%
2018/02/08	37	72.29	6	75.12	70.80	31	9,486	0.33%
2018/02/07	3	77.03	7	79.24	75.50	-4	9,260	-0.04%
2018/02/06	42.2	79.65	5	78.06	76.60	37.2	9,230	0.40%
2018/02/05	13.2	85.20	16	85.05	85.00	-2.9	8,934	-0.03%
2018/02/02	49.2	92.54	1	92.60	91.40	48.2	8,933	0.54%
2018/02/01	21	101.67	2	102.75	101.50	19	8,656	0.22%
2018/01/31	5	102.20	12	103.00	104.00	-7	8,489	-0.08%
2018/01/30	14.2	100.19	3	100.77	99.50	11.2	8,227	0.14%
2018/01/29	1	100.50	21	101.06	100.50	-20	8,091	-0.25%
2018/01/26	6	96.93	7	96.81	96.80	-1	7,838	-0.01%
2018/01/25	4	94.98	22	95.28	94.70	-18	7,710	-0.23%
2018/01/24	3	90.73	18	90.91	92.90	-15	7,540	-0.20%
2018/01/23	5	90.04	11	89.92	88.30	-6	7,405	-0.08%
2018/01/18	1	88.20	1	88.40	86.70	0	7,480	0.00%
2018/01/17	1	86.90	0	0.00	87.60	1	7,547	0.01%
2018/01/16	0	0.00	2	87.70	87.60	-2	7,569	-0.03%
2018/01/15	0	0.00	2	86.40	86.40	-2	7,571	-0.03%
2018/01/12	0	0.00	4	86.13	86.10	-4	7,609	-0.05%
2018/01/10	5	84.44	0	0.00	84.50	5	7,841	0.06%
2018/01/09	4	86.33	2	86.80	85.80	2	7,898	0.03%
2018/01/08	2	87.70	2	88.55	87.20	0	7,993	0.00%
2018/01/05	25	88.23	30	89.65	87.20	-5	7,976	-0.06%
2018/01/04	0	0.00	2	85.60	85.80	-2	7,890	-0.03%
2018/01/03	0	0.00	1	84.60	84.40	-1	7,991	-0.01%