TPK-KY (3673)-康和-南崁券商分點個股進出

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
44.05
漲跌
▲2.75
漲幅
+6.66%
成交量
9,109張
產業
上市光電類股
557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－康和-南崁券商分點個股進出

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

康和-南崁券商分點個股進出
康和-南崁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
2024/09/02	1	45.20	0	0.00	43.90	1	10,247	0.01%
2024/08/28	1	44.70	3	43.37	43.95	-2	9,786	-0.02%
2024/08/26	1	41.90	0	0.00	42.35	1	9,446	0.01%
2024/08/21	1	40.70	0	0.00	40.75	1	9,298	0.01%
2024/08/16	3	40.95	3	40.95	41.35	0	9,174	0.00%
2024/08/15	2	40.30	1	39.85	39.70	1	9,047	0.01%
2024/08/05	1	39.05	0	0.00	39.05	1	8,450	0.01%
2024/08/02	10	43.55	0	0.00	43.35	10	8,364	0.12%
2024/07/31	1	44.45	1	44.40	44.20	0	8,205	0.00%
2024/07/30	1	43.00	0	0.00	43.60	1	8,162	0.01%
2024/07/29	1	44.30	0	0.00	43.05	1	8,101	0.01%
2024/07/26	4	44.85	0	0.00	44.20	4	8,037	0.05%
2024/07/22	1	47.00	0	0.00	47.05	1	7,856	0.01%
2024/07/18	5	51.70	5	52.30	51.90	0	7,394	0.00%
2024/07/17	1	54.40	11	53.14	53.30	-10	7,207	-0.14%
2024/07/16	0	0.00	29	53.61	53.90	-29	6,615	-0.44%
2024/07/15	10	50.25	0	0.00	49.00	10	6,148	0.16%
2024/07/12	1	50.20	0	0.00	49.85	1	5,947	0.02%
2024/07/11	6	49.53	10	49.93	48.80	-4	5,698	-0.07%
2024/07/10	30	50.09	8	50.46	48.80	22	5,491	0.40%
2024/07/09	1	48.70	6	53.90	48.55	-5	5,037	-0.10%
2024/07/05	4	45.03	10	44.60	44.60	-6	3,625	-0.17%
2024/07/04	22	42.77	0	0.00	43.60	22	3,482	0.63%
2024/07/03	0	0.00	10	42.70	42.70	-10	3,317	-0.30%
2024/06/28	1	41.00	1	40.50	40.35	0	3,136	0.00%
2024/06/27	0	0.00	3	40.80	40.45	-3	3,188	-0.09%
2024/06/20	0	0.00	1	41.00	40.85	-1	2,940	-0.03%
2024/06/19	2	40.23	0	0.00	40.15	2	2,757	0.07%
2024/06/18	10	39.40	0	0.00	39.40	10	2,410	0.41%
2024/05/02	10	38.20	0	0.00	38.20	10	2,502	0.40%
2024/04/19	3	36.52	0	0.00	36.30	3	2,585	0.12%
2024/04/09	0	0.00	1	39.00	38.60	-1	2,554	-0.04%
2024/04/03	0	0.00	5	39.50	39.10	-5	2,546	-0.20%
2024/04/02	0	0.00	5	38.50	38.60	-5	2,462	-0.20%
2024/04/01	0	0.00	5	38.10	38.10	-5	2,394	-0.21%
2024/03/25	0	0.00	5	36.22	36.25	-5	2,128	-0.23%
2024/03/01	0	0.00	1	35.50	35.15	-1	1,712	-0.06%
2024/02/26	5	35.33	0	0.00	35.30	5	1,740	0.29%
2024/02/21	1	36.85	0	0.00	36.65	1	1,699	0.06%
2024/02/16	0	0.00	4	37.35	37.35	-4	1,662	-0.24%
2024/01/31	1	35.70	0	0.00	35.70	1	1,501	0.07%
2024/01/30	0	0.00	2	36.35	36.15	-2	1,491	-0.13%
2024/01/24	0	0.00	3	36.88	36.70	-3	1,352	-0.22%
2024/01/22	1	35.25	0	0.00	35.30	1	1,299	0.08%
2024/01/12	1	35.35	0	0.00	35.35	1	1,165	0.09%
2024/01/08	1	36.60	0	0.00	36.50	1	1,113	0.09%
2024/01/05	1	38.60	0	0.00	37.40	1	1,096	0.09%
2024/01/04	1	37.05	0	0.00	37.05	1	1,012	0.10%
2024/01/03	2	37.30	0	0.00	37.25	2	972	0.21%
2023/11/22	0	0.00	2	34.90	35.05	-2	825	-0.24%
2023/08/24	0.1	34.52	0	0.00	34.30	0.1	4,091	0.00%
2023/08/14	2	34.30	0	0.00	34.45	2	4,550	0.04%
2023/08/11	1	35.05	0	0.00	35.30	1	4,726	0.02%
2023/08/10	6	35.45	0	0.00	35.40	6	4,741	0.13%
2023/07/25	3	39.85	0	0.00	39.60	3	5,107	0.06%
2023/07/17	0	0.00	2	42.05	41.80	-2	5,365	-0.04%
2023/07/14	1	41.25	0	0.00	41.25	1	5,904	0.02%
2023/07/06	1	45.40	0	0.00	45.30	1	6,206	0.02%
2023/07/05	1	46.20	0	0.00	45.55	1	6,179	0.02%
2023/07/04	1	45.95	0	0.00	45.55	1	6,114	0.02%
2023/06/21	1	43.95	7	45.46	45.05	-6	5,673	-0.11%
2023/06/12	0	0.00	3	43.20	42.80	-3	5,144	-0.06%
2023/06/05	5	43.15	0	0.00	42.90	5	4,731	0.11%
2023/05/31	31	42.39	31	42.37	42.40	0	4,545	0.00%
2023/05/24	6	41.55	0	0.00	41.55	6	4,706	0.13%
2023/05/22	1	41.15	6	41.10	41.60	-5	4,624	-0.11%
2023/05/18	1	41.00	1	40.50	40.50	0	4,443	0.00%
2023/05/17	0	0.00	12	40.45	40.60	-12	4,302	-0.28%
2023/05/10	3	38.70	0	0.00	38.45	3	3,927	0.08%
2023/05/09	0	0.00	1	38.40	39.55	-1	3,851	-0.03%
2023/05/03	0	0.00	5	37.15	37.05	-5	3,480	-0.14%
2023/04/27	0	0.00	3	37.50	37.45	-3	3,434	-0.09%
2023/04/25	3	37.08	1	37.50	36.90	2	3,382	0.06%
2023/04/24	6	37.55	0	0.00	37.70	6	3,331	0.18%
2023/04/21	13	37.88	0	0.00	37.50	13	3,281	0.40%
2023/04/20	1	38.50	0	0.00	38.50	1	3,166	0.03%
2023/04/19	5	42.95	1	42.35	41.25	4	2,923	0.14%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/14	0	0.00	8	38.02	37.90	-8	2,165	-0.37%
2023/04/13	1	36.35	1	36.90	36.25	0	1,988	0.00%
2023/04/12	0	0.00	7	37.04	36.80	-7	1,947	-0.36%
2023/03/29	0	0.00	1	34.50	34.65	-1	1,665	-0.06%
2023/03/17	0	0.00	11	34.58	34.35	-11	1,525	-0.72%
2023/03/09	1	35.50	0	0.00	35.50	1	1,311	0.08%
2023/03/07	10	36.60	0	0.00	36.75	10	1,226	0.82%
2023/03/06	0	0.00	11	36.27	36.50	-11	1,156	-0.95%
2023/03/03	0	0.00	2	34.10	34.10	-2	1,046	-0.19%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	1	33.95	1	34.20	34.20	0	970	0.00%
2023/02/23	16	35.08	5	35.05	35.05	11	888	1.24%
2023/02/15	2	30.85	0	0.00	30.85	2	621	0.32%
2022/12/06	1	31.35	0	0.00	30.80	1	891	0.11%
2022/09/29	1	31.10	0	0.00	30.90	1	1,169	0.09%
2022/09/02	1	35.40	0	0.00	35.45	1	1,207	0.08%
2022/09/01	0	0.00	3	35.58	35.60	-3	1,206	-0.25%
2022/08/26	5	38.30	5	38.37	37.50	0	1,183	0.00%
2022/08/25	2	36.75	0	0.00	36.85	2	1,090	0.18%
2022/08/23	0	0.00	4	36.90	36.40	-4	1,050	-0.38%
2022/08/22	5	36.70	0	0.00	36.35	5	1,010	0.49%
2022/08/19	0	0.00	1	36.20	36.10	-1	934	-0.11%
2022/08/12	1	34.30	0	0.00	34.10	1	880	0.11%
2022/08/11	0	0.00	1	35.20	35.35	-1	859	-0.12%
2022/07/29	0	0.00	30	34.30	34.30	-30	982	-3.05%
2022/07/28	30	34.15	0	0.00	34.10	30	987	3.04%
2022/06/16	1	34.85	0	0.00	34.25	1	1,090	0.09%
2022/06/15	0	0.00	1	35.00	34.90	-1	1,101	-0.09%
2022/06/14	1	34.30	0	0.00	34.40	1	1,112	0.09%
2022/06/06	1	34.00	2	34.68	34.80	-1	1,115	-0.09%
2022/05/12	0	0.00	1	30.90	30.85	-1	1,262	-0.08%
2022/05/11	1	31.80	0	0.00	31.75	1	1,235	0.08%
2022/05/09	0	0.00	10	31.80	31.85	-10	1,214	-0.82%
2022/04/25	0	0.00	10	35.80	35.05	-10	1,181	-0.85%
2022/04/19	10	36.55	0	0.00	36.55	10	1,224	0.82%
2022/03/29	10	37.25	0	0.00	37.15	10	1,599	0.63%
2022/03/09	2	35.85	0	0.00	35.85	2	1,739	0.11%
2022/01/19	0	0.00	2	40.85	40.90	-2	2,743	-0.07%
2022/01/14	1	40.75	0	0.00	40.70	1	2,925	0.03%
2022/01/11	2	42.60	6	42.58	42.65	-4	2,885	-0.14%
2022/01/10	1	42.60	0	0.00	42.70	1	2,863	0.03%
2022/01/07	11	44.92	11	44.41	43.70	0	2,813	0.00%
2022/01/06	5	43.46	0	0.00	44.00	5	2,553	0.20%
2022/01/03	1	42.60	1	42.85	42.70	0	2,526	0.00%
2021/12/23	0	0.00	1	43.10	42.95	-1	2,583	-0.04%
2021/12/21	0	0.00	1	43.00	42.75	-1	2,579	-0.04%
2021/12/20	1	41.90	1	42.55	42.55	0	2,570	0.00%
2021/12/17	1	42.15	0	0.00	42.10	1	2,564	0.04%
2021/12/14	0	0.00	1	41.65	41.60	-1	2,646	-0.04%
2021/12/13	0	0.00	3	42.63	42.50	-3	2,648	-0.11%
2021/12/09	0	0.00	3	42.00	41.90	-3	2,626	-0.11%
2021/12/08	0	0.00	1	42.30	41.60	-1	2,602	-0.04%
2021/11/25	0	0.00	2	42.20	41.90	-2	2,608	-0.08%
2021/11/24	0	0.00	2	42.25	41.95	-2	2,581	-0.08%
2021/11/23	3	41.87	0	0.00	41.80	3	2,568	0.12%
2021/11/19	0	0.00	11	41.40	41.40	-11	2,548	-0.43%
2021/11/11	1	40.90	1	41.70	40.80	0	2,417	0.00%
2021/11/09	0	0.00	1	41.00	40.85	-1	2,422	-0.04%
2021/11/04	5	41.30	1	41.80	41.05	4	2,504	0.16%
2021/11/03	0	0.00	1	41.45	41.30	-1	2,493	-0.04%
2021/11/02	1	43.10	0	0.00	40.75	1	2,478	0.04%
2021/11/01	6	43.79	3	44.08	43.20	3	2,378	0.13%
2021/10/29	1	43.50	0	0.00	42.50	1	2,209	0.05%
2021/10/28	0	0.00	9	43.62	44.30	-9	2,034	-0.44%
2021/10/26	0	0.00	4	39.93	39.95	-4	1,849	-0.22%
2021/10/25	0	0.00	1	41.20	41.05	-1	1,805	-0.06%
2021/10/20	3	38.00	0	0.00	37.95	3	1,724	0.17%
2021/10/04	1	38.85	0	0.00	39.00	1	1,870	0.05%
2021/09/29	2	37.20	0	0.00	37.40	2	1,875	0.11%
2021/09/28	2	37.65	0	0.00	37.85	2	1,893	0.11%
2021/08/26	4	39.50	0	0.00	39.50	4	2,203	0.18%
2021/08/20	2	38.45	0	0.00	38.30	2	2,358	0.08%
2021/08/16	1	39.60	0	0.00	39.60	1	2,447	0.04%
2021/08/12	2	39.95	0	0.00	39.90	2	2,487	0.08%
2021/08/10	1	41.60	0	0.00	41.50	1	2,514	0.04%
2021/08/09	0	0.00	10	42.65	42.35	-10	2,621	-0.38%
2021/08/05	5	43.25	0	0.00	42.85	5	2,900	0.17%
2021/07/26	1	43.95	1	43.95	44.00	0	4,858	0.00%
2021/07/23	10	44.60	0	0.00	44.80	10	5,104	0.20%
2021/07/21	1	44.10	0	0.00	43.70	1	6,053	0.02%
2021/07/19	1	45.05	0	0.00	44.95	1	6,169	0.02%
2021/06/30	1	46.50	0	0.00	46.60	1	6,982	0.01%
2021/06/29	1	48.20	1	47.60	46.95	0	6,981	0.00%
2021/06/28	1	46.80	0	0.00	46.25	1	6,865	0.01%
2021/06/23	1	46.00	0	0.00	46.60	1	7,087	0.01%
2021/06/21	1	45.30	0	0.00	45.15	1	7,091	0.01%
2021/06/16	0	0.00	3	46.30	45.60	-3	7,202	-0.04%
2021/06/09	0	0.00	4	45.86	45.75	-4	7,290	-0.05%
2021/06/07	1	45.00	0	0.00	45.95	1	7,389	0.01%
2021/06/02	3	47.05	0	0.00	46.65	3	7,765	0.04%
2021/06/01	1	47.25	2	47.28	47.30	-1	7,887	-0.01%
2021/05/28	1	45.80	5	46.20	46.20	-4	8,104	-0.05%
2021/05/20	6	44.52	0	0.00	44.20	6	9,300	0.06%
2021/05/17	5	43.63	0	0.00	43.40	5	9,214	0.05%
2021/05/14	3	48.20	0	0.00	48.20	3	9,147	0.03%
2021/05/13	2	48.60	0	0.00	48.70	2	9,073	0.02%
2021/05/11	2	50.40	0	0.00	51.00	2	8,570	0.02%
2021/05/07	3	52.67	0	0.00	51.80	3	8,306	0.04%
2021/05/05	1	49.10	0	0.00	49.10	1	8,057	0.01%
2021/05/04	2	49.70	0	0.00	49.45	2	7,886	0.03%
2021/05/03	3	53.37	1	54.40	54.30	2	7,340	0.03%
2021/04/29	2	54.70	1	55.50	54.20	1	7,002	0.01%
2021/04/27	2	53.35	4	55.38	56.70	-2	6,320	-0.03%
2021/04/19	1	50.70	4.1	51.82	51.10	-3.1	5,832	-0.05%
2021/04/12	0	0.00	2	49.35	49.35	-2	5,568	-0.04%
2021/04/09	0	0.00	1	49.95	49.50	-1	5,567	-0.02%
2021/04/08	2	52.40	1	52.30	52.20	1	5,458	0.02%
2021/03/23	0	0.00	4	50.03	49.70	-4	5,191	-0.08%
2021/03/19	4	49.83	30	49.84	49.55	-26	5,117	-0.51%
2021/03/17	0	0.00	4	50.30	49.20	-4	5,263	-0.08%
2021/03/15	0	0.00	2	49.95	49.60	-2	5,225	-0.04%
2021/03/11	0	0.00	3	49.77	50.70	-3	5,268	-0.06%
2021/03/10	0	0.00	5	50.80	50.30	-5	5,244	-0.10%
2021/03/09	0	0.00	4	51.20	51.30	-4	5,193	-0.08%
2021/03/08	0	0.00	21	50.07	49.85	-21	5,083	-0.41%
2021/03/03	0	0.00	4	48.73	49.10	-4	4,795	-0.08%
2021/03/02	61	51.03	2	50.55	48.10	59	4,671	1.26%
2021/02/26	14	48.55	24	49.04	50.20	-10	4,017	-0.25%
2021/02/25	1	45.50	3	45.60	45.65	-2	3,412	-0.06%
2021/02/23	1	45.80	0	0.00	45.80	1	3,434	0.03%
2021/01/26	1	43.15	0	0.00	43.15	1	3,780	0.03%
2021/01/25	4	43.60	0	0.00	43.55	4	3,784	0.11%
2021/01/22	0	0.00	2	42.85	43.15	-2	3,775	-0.05%
2021/01/21	0	0.00	2	43.60	42.60	-2	3,768	-0.05%
2021/01/20	1	44.25	0	0.00	43.45	1	3,747	0.03%
2021/01/19	1	45.60	0	0.00	45.50	1	3,658	0.03%
2021/01/18	1	45.40	11	45.51	46.20	-10	3,642	-0.27%
2021/01/15	2	45.58	0	0.00	45.65	2	3,672	0.05%
2021/01/14	1	45.65	0	0.00	46.15	1	3,537	0.03%
2021/01/05	0	0.00	7	46.87	46.75	-7	3,511	-0.20%
2020/12/31	6	46.73	4	46.45	46.30	2	3,479	0.06%
2020/12/30	3	46.15	0	0.00	46.50	3	3,450	0.09%
2020/12/15	1	44.70	1	44.10	43.90	0	3,294	0.00%
2020/12/14	0	0.00	1	44.75	44.70	-1	3,329	-0.03%
2020/12/11	1	45.80	2	44.95	44.20	-1	3,371	-0.03%
2020/12/10	1	47.25	0	0.00	46.55	1	3,273	0.03%
2020/12/07	5	48.10	0	0.00	48.10	5	3,192	0.16%
2020/12/02	3	47.95	0	0.00	48.00	3	3,185	0.09%
2020/11/27	1	46.60	2	47.00	46.70	-1	3,468	-0.03%
2020/11/26	0	0.00	1	46.35	46.45	-1	3,661	-0.03%
2020/11/25	2	46.00	0	0.00	46.10	2	3,683	0.05%
2020/11/24	4	46.13	0	0.00	45.90	4	3,694	0.11%
2020/11/23	2	46.55	0	0.00	46.30	2	3,682	0.05%
2020/11/12	6	45.95	0	0.00	45.55	6	3,977	0.15%
2020/11/10	1	46.50	0	0.00	46.10	1	4,035	0.02%
2020/11/06	5	48.55	0	0.00	48.20	5	3,974	0.13%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/15	0	0.00	3	52.50	52.50	-3	6,494	-0.05%
2020/09/24	6	49.21	0	0.00	49.05	6	6,633	0.09%
2020/09/18	0	0.00	2	52.60	53.00	-2	6,713	-0.03%
2020/09/14	2	50.50	2	50.50	50.40	0	6,698	0.00%
2020/09/11	2	49.90	0	0.00	49.70	2	6,744	0.03%
2020/09/10	1	50.30	0	0.00	50.00	1	6,757	0.01%
2020/09/09	1	50.60	1	49.40	50.60	0	6,774	0.00%
2020/09/03	0	0.00	2	54.00	53.30	-2	7,034	-0.03%
2020/09/02	0	0.00	10	54.80	53.60	-10	6,995	-0.14%
2020/09/01	10	53.10	0	0.00	54.10	10	6,747	0.15%
2020/08/20	0	0.00	6	52.10	50.00	-6	6,892	-0.09%
2020/08/19	8	53.63	0	0.00	53.20	8	6,765	0.12%
2020/08/18	0	0.00	5	53.70	53.70	-5	6,689	-0.07%
2020/08/14	1	54.20	5	53.90	53.90	-4	6,688	-0.06%
2020/08/12	0	0.00	1	53.60	53.30	-1	6,543	-0.02%
2020/08/11	5	55.50	5	55.80	55.30	0	6,474	0.00%
2020/08/10	10	54.95	15	55.00	54.70	-5	6,424	-0.08%
2020/08/07	5	57.12	0	0.00	55.10	5	6,362	0.08%
2020/08/06	0	0.00	5	58.20	58.40	-5	6,139	-0.08%
2020/08/05	1	58.00	9	56.86	58.00	-8	6,004	-0.13%
2020/08/04	11	57.45	1	57.20	57.50	10	5,790	0.17%
2020/08/03	11	53.93	58	53.92	56.20	-47	5,322	-0.88%
2020/07/28	20	44.98	1	45.55	44.50	19	4,215	0.45%
2020/07/27	10	45.10	0	0.00	45.15	10	4,237	0.24%
2020/07/23	0	0.00	131	47.65	47.15	-131	4,253	-3.08%	大賣/鉅額交易
2020/07/22	1	48.00	11	48.26	47.80	-10	4,254	-0.24%
2020/07/21	30	46.07	0	0.00	47.70	30	4,074	0.74%
2020/07/17	4	44.95	0	0.00	44.40	4	3,981	0.10%
2020/07/15	10	45.40	1	45.30	44.80	9	4,078	0.22%
2020/07/10	1	45.65	5	45.60	44.85	-4	4,348	-0.09%
2020/07/08	10	47.00	0	0.00	46.85	10	4,491	0.22%
2020/07/07	5	47.00	1	47.00	46.80	4	4,490	0.09%
2020/07/06	0	0.00	10	47.95	47.75	-10	4,560	-0.22%
2020/07/01	0	0.00	5	47.50	47.30	-5	4,521	-0.11%
2020/06/24	2	46.83	0	0.00	46.80	2	4,460	0.04%
2020/06/23	0	0.00	2	46.10	45.90	-2	4,455	-0.04%
2020/06/19	10	45.78	0	0.00	46.00	10	4,461	0.22%
2020/06/18	10	45.13	0	0.00	45.10	10	4,426	0.23%
2020/06/16	70	45.36	0	0.00	45.60	70	4,417	1.58%
2020/06/15	5	45.00	0	0.00	45.00	5	4,478	0.11%
2020/06/12	11	45.25	1	45.90	46.50	10	4,474	0.22%
2020/06/11	2	46.10	82	47.38	46.30	-80	4,393	-1.82%
2020/06/10	1	45.45	0	0.00	45.30	1	4,204	0.02%
2020/06/09	0	0.00	2	45.05	44.85	-2	4,267	-0.05%
2020/06/08	6	45.34	0	0.00	45.30	6	4,328	0.14%
2020/06/05	7	46.00	4	45.34	45.85	3	4,260	0.07%
2020/06/04	0	0.00	1	44.05	44.20	-1	4,175	-0.02%
2020/06/03	0	0.00	2	44.45	44.65	-2	4,185	-0.05%
2020/06/02	2	44.53	0	0.00	45.00	2	4,107	0.05%
2020/06/01	10	43.00	5	43.30	43.45	5	3,947	0.13%
2020/05/29	40	42.65	0	0.00	42.40	40	3,925	1.02%
2020/05/28	25	43.47	90	42.56	42.15	-65	3,943	-1.65%
2020/05/27	6	42.98	0	0.00	42.80	6	3,904	0.15%
2020/05/25	1	41.65	0	0.00	42.25	1	3,839	0.03%
2020/05/21	20	41.87	0	0.00	41.80	20	3,876	0.52%
2020/05/19	30	41.07	2	41.15	41.45	28	3,818	0.73%
2020/05/18	15	39.54	40	39.61	39.35	-25	3,856	-0.65%
2020/05/14	5	41.24	0	0.00	40.60	5	3,874	0.13%
2020/05/13	30	42.80	0	0.00	42.40	30	3,844	0.78%
2020/05/12	20	42.90	30	42.47	42.75	-10	3,841	-0.26%
2020/05/11	3	42.45	2	42.55	42.40	1	3,838	0.03%
2020/05/07	77	42.21	0	0.00	41.85	77	3,836	2.01%
2020/04/29	0	0.00	2	43.05	42.50	-2	3,850	-0.05%
2020/04/27	2	42.45	0	0.00	42.75	2	3,893	0.05%
2020/04/17	0	0.00	7	42.86	41.60	-7	3,670	-0.19%
2020/04/14	0	0.00	2	41.00	41.50	-2	3,430	-0.06%
2020/04/13	2	39.63	2	39.20	38.85	0	3,288	0.00%
2020/04/10	0	0.00	5	38.50	38.55	-5	3,252	-0.15%
2020/04/08	1	37.60	1	37.45	37.50	0	3,168	0.00%
2020/04/07	3	36.55	3	36.55	36.50	0	3,124	0.00%
2020/03/27	0	0.00	4	35.30	34.80	-4	3,074	-0.13%
2020/03/26	0	0.00	8	34.51	35.65	-8	3,032	-0.26%
2020/03/25	8	35.70	0	0.00	35.45	8	2,985	0.27%
2020/03/19	6	31.75	0	0.00	31.70	6	2,868	0.21%
2020/03/13	2	38.75	0	0.00	39.05	2	2,719	0.07%
2020/03/12	0	0.00	6	41.93	42.10	-6	2,630	-0.23%
2020/03/10	0	0.00	4	44.10	44.80	-4	2,521	-0.16%
2020/03/04	7	46.06	0	0.00	46.00	7	2,458	0.28%
2020/03/03	0	0.00	8	46.08	46.85	-8	2,464	-0.32%
2020/03/02	0	0.00	7	44.90	45.20	-7	2,432	-0.29%
2020/02/27	1	45.70	0	0.00	44.85	1	2,427	0.04%
2020/02/21	10	47.65	12	47.74	47.65	-2	2,345	-0.09%
2020/02/19	0	0.00	3	48.65	48.20	-3	2,331	-0.13%
2020/02/18	5	48.05	0	0.00	48.40	5	2,295	0.22%
2020/02/17	2	48.80	5	48.71	48.30	-3	2,334	-0.13%
2020/02/06	5	46.60	0	0.00	46.75	5	3,275	0.15%
2020/01/30	0	0.00	10	48.00	48.00	-10	4,256	-0.23%
2020/01/17	4	53.60	0	0.00	53.30	4	4,296	0.09%
2020/01/07	2	54.60	0	0.00	54.70	2	5,663	0.04%
2020/01/03	0	0.00	3	56.63	56.60	-3	5,665	-0.05%
2020/01/02	2	57.30	4	57.30	57.70	-2	5,681	-0.04%
2019/11/13	5	56.26	5	56.24	56.10	0	6,916	0.00%
2019/11/12	10	57.01	9	56.27	57.00	1	6,993	0.01%
2019/11/11	7	57.01	2	55.80	55.80	5	7,019	0.07%
2019/11/08	1	60.60	1	60.10	60.10	0	6,897	0.00%
2019/11/07	6	63.95	5	64.30	62.80	1	6,827	0.01%
2019/11/04	0	0.00	1	67.80	67.70	-1	6,517	-0.02%
2019/10/31	7	66.60	0	0.00	66.30	7	6,466	0.11%
2019/10/30	8	66.83	3	67.23	67.20	5	6,403	0.08%
2019/10/29	8	67.10	12	67.61	67.70	-4	6,323	-0.06%
2019/10/28	7	63.20	0	0.00	63.80	7	5,741	0.12%
2019/10/24	2	63.20	0	0.00	63.20	2	5,844	0.03%
2019/10/22	2	63.60	2	62.90	63.00	0	5,810	0.00%
2019/10/21	1	61.50	1	61.80	62.80	0	5,646	0.00%
2019/10/18	3	61.67	1	61.90	62.10	2	5,594	0.04%
2019/10/15	15	60.87	37	62.32	64.20	-22	5,053	-0.44%
2019/10/08	0	0.00	1	58.50	57.80	-1	4,685	-0.02%
2019/10/04	0	0.00	4	57.40	56.80	-4	4,681	-0.09%
2019/08/28	0	0.00	3	59.50	59.20	-3	4,787	-0.06%
2019/08/27	2	59.60	5	59.50	59.50	-3	4,670	-0.06%
2019/08/26	0	0.00	2	57.00	56.80	-2	4,483	-0.04%
2019/08/23	1	57.20	0	0.00	57.90	1	4,476	0.02%
2019/08/22	0	0.00	5	56.90	57.20	-5	4,483	-0.11%
2019/08/21	0	0.00	6	56.40	57.50	-6	4,433	-0.14%
2019/08/20	0	0.00	5	56.10	55.80	-5	4,345	-0.12%
2019/08/14	0	0.00	6	56.38	55.20	-6	4,113	-0.15%
2019/08/08	0	0.00	3	53.50	53.40	-3	3,809	-0.08%
2019/08/07	0	0.00	5	52.10	52.20	-5	3,784	-0.13%
2019/08/06	6	49.65	0	0.00	52.20	6	3,783	0.16%
2019/08/02	5	53.50	10	52.50	52.30	-5	3,701	-0.14%
2019/07/31	10	55.70	0	0.00	55.60	10	3,662	0.27%
2019/07/30	10	54.20	0	0.00	54.20	10	3,576	0.28%
2019/07/29	3	54.70	0	0.00	54.10	3	3,565	0.08%
2019/07/26	1	54.10	10	54.30	55.00	-9	3,490	-0.26%
2019/07/18	0	0.00	3	52.40	52.10	-3	3,514	-0.09%
2019/07/17	0	0.00	1	53.70	53.30	-1	3,537	-0.03%
2019/07/11	4	53.10	0	0.00	52.70	4	3,582	0.11%
2019/07/09	1	52.50	0	0.00	52.40	1	4,039	0.02%
2019/07/05	8	52.50	4	52.10	53.00	4	4,034	0.10%
2019/07/04	13	52.71	4	52.98	52.40	9	4,054	0.22%
2019/07/02	1	51.90	20	50.90	51.90	-19	3,988	-0.48%
2019/06/28	0	0.00	1	49.55	49.55	-1	4,010	-0.02%
2019/06/27	0	0.00	7	50.00	50.00	-7	4,130	-0.17%
2019/06/26	0	0.00	2	49.85	49.70	-2	4,161	-0.05%
2019/06/25	3	51.23	4	51.25	50.00	-1	4,187	-0.02%
2019/06/24	10	49.80	6	49.89	49.80	4	4,178	0.10%
2019/06/20	4	50.75	0	0.00	51.00	4	4,253	0.09%
2019/06/19	0	0.00	1	50.40	50.30	-1	4,375	-0.02%
2019/06/18	3	49.78	1	50.00	49.60	2	4,492	0.04%
2019/06/17	26	51.50	5	50.50	50.10	21	4,685	0.45%
2019/06/14	5	49.60	5	50.10	50.70	0	5,180	0.00%
2019/06/11	1	49.65	0	0.00	49.60	1	5,363	0.02%
2019/06/06	0	0.00	1	48.00	48.00	-1	5,424	-0.02%
2019/05/30	2	49.85	0	0.00	49.75	2	5,885	0.03%
2019/05/20	0	0.00	1	48.90	48.75	-1	6,404	-0.02%
2019/05/17	0	0.00	2	50.20	50.00	-2	6,443	-0.03%
2019/05/14	1	51.30	0	0.00	51.80	1	6,759	0.01%
2019/05/10	0	0.00	2	52.55	52.90	-2	6,886	-0.03%
2019/04/29	0	0.00	4	56.00	55.40	-4	6,868	-0.06%
2019/04/26	3	57.27	4	57.48	57.10	-1	6,828	-0.01%
2019/04/25	1	58.50	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	59.00	0	0.00	58.70	1	6,943	0.01%
2019/04/23	1	59.80	0	0.00	59.90	1	6,911	0.01%
2019/04/22	2.2	58.85	2	59.50	58.80	0.2	6,873	0.00%
2019/04/19	0.1	58.60	0	0.00	58.50	0.1	6,956	0.00%
2019/04/18	3	59.33	0	0.00	58.10	3	6,932	0.04%
2019/04/17	3.1	59.60	1	60.70	59.60	2.1	6,917	0.03%
2019/04/16	4	60.63	21	60.33	60.60	-17	6,899	-0.25%
2019/04/15	34	62.79	11	63.25	61.10	23	6,995	0.33%
2019/04/12	2.5	59.60	2	59.00	59.60	0.5	6,710	0.01%
2019/04/11	4	58.58	0	0.00	58.00	4	6,682	0.06%
2019/04/09	8	60.08	6	60.80	60.30	2	6,559	0.03%
2019/04/08	4	62.05	6	61.63	61.70	-2	6,502	-0.03%
2019/04/03	4	59.75	0	0.00	60.00	4	6,381	0.06%
2019/04/02	0	0.00	1	60.10	59.60	-1	6,346	-0.02%
2019/04/01	0	0.00	8	59.40	59.40	-8	6,285	-0.13%
2019/03/29	1	58.30	0	0.00	58.20	1	6,159	0.02%
2019/03/28	4	57.80	0	0.00	58.10	4	6,165	0.06%
2019/03/22	4	58.70	1	60.20	59.10	3	6,089	0.05%
2019/03/21	1	61.20	2	61.05	60.50	-1	6,019	-0.02%
2019/03/20	6	60.13	3	59.90	60.10	3	5,947	0.05%
2019/03/19	5	57.60	15	60.31	60.10	-10	5,852	-0.17%
2019/03/14	1	55.60	2	55.00	54.90	-1	5,714	-0.02%
2019/03/12	0	0.00	1	55.80	54.50	-1	5,936	-0.02%
2019/03/11	1	55.60	0	0.00	55.00	1	6,024	0.02%
2019/03/08	2	54.40	5	54.80	54.30	-3	6,167	-0.05%
2019/03/07	10	53.77	7	53.00	53.00	3	6,259	0.05%
2019/03/04	0	0.00	3	52.53	52.50	-3	6,321	-0.05%
2019/02/25	3	53.30	0	0.00	53.20	3	6,681	0.04%
2019/02/21	6	55.20	1	56.00	54.40	5	6,807	0.07%
2019/02/19	0	0.00	5	53.70	53.70	-5	6,603	-0.08%
2019/02/18	5	52.18	2	52.20	52.00	3	6,641	0.05%
2019/02/14	0	0.00	11	54.22	53.10	-11	7,195	-0.15%
2019/02/13	2	52.30	1	53.90	52.20	1	7,106	0.01%
2019/02/12	2	53.10	9	52.71	54.20	-7	7,212	-0.10%
2019/01/29	0	0.00	2	51.40	51.80	-2	7,308	-0.03%
2019/01/24	1	49.30	1	49.50	49.30	0	7,777	0.00%
2019/01/22	0	0.00	2	49.60	49.40	-2	7,930	-0.03%
2019/01/17	2	49.80	0	0.00	49.35	2	8,256	0.02%
2019/01/15	3	50.50	0	0.00	50.70	3	8,293	0.04%
2019/01/14	3	50.50	0	0.00	50.50	3	8,449	0.04%
2019/01/09	0	0.00	7	51.84	51.60	-7	8,609	-0.08%
2019/01/07	4	49.40	0	0.00	50.30	4	8,570	0.05%
2019/01/04	2	48.65	2	47.90	48.50	0	8,513	0.00%
2018/12/28	2	48.15	2	48.05	48.30	0	8,878	0.00%
2018/12/25	1	47.80	2	46.65	48.20	-1	9,276	-0.01%
2018/12/21	1	47.75	0	0.00	49.00	1	9,683	0.01%
2018/12/19	0	0.00	0.9	48.05	48.10	-0.9	9,624	-0.01%
2018/12/18	0	0.00	3	48.10	48.00	-3	9,619	-0.03%
2018/12/13	4	49.30	0	0.00	49.30	4	9,544	0.04%
2018/12/12	1	49.70	0	0.00	49.45	1	9,529	0.01%
2018/12/11	3	48.30	3	47.75	48.30	0	9,458	0.00%
2018/12/10	6	46.72	4	47.55	46.90	2	9,421	0.02%
2018/12/07	6	50.23	5	49.88	49.35	1	9,252	0.01%
2018/12/06	1	52.40	2	53.55	51.50	-1	8,950	-0.01%
2018/12/04	1	56.60	0	0.00	56.00	1	8,855	0.01%
2018/12/03	5	55.94	12	55.58	56.10	-7	8,835	-0.08%
2018/11/30	11	53.23	10	53.77	52.90	1	8,718	0.01%
2018/11/29	8	52.88	6	53.30	52.00	2	8,458	0.02%
2018/11/28	1	50.80	0	0.00	51.90	1	8,366	0.01%
2018/11/27	0	0.00	6	49.60	51.00	-6	8,404	-0.07%
2018/11/26	6	49.22	0	0.00	49.40	6	8,372	0.07%
2018/11/23	14	49.82	0	0.00	48.70	14	8,377	0.17%
2018/11/22	3	53.60	0	0.00	50.60	3	8,321	0.04%
2018/11/20	0	0.00	1	53.00	52.70	-1	8,002	-0.01%
2018/11/19	1	52.20	4	53.70	53.40	-3	7,924	-0.04%
2018/11/16	0	0.00	1	52.70	51.60	-1	7,764	-0.01%
2018/11/15	3	52.00	0	0.00	52.40	3	7,696	0.04%
2018/11/14	12	52.57	11	52.09	52.50	1	7,556	0.01%
2018/11/09	1	48.50	1	48.85	48.90	0	6,990	0.00%
2018/11/07	0	0.00	2	47.65	47.95	-2	6,736	-0.03%
2018/11/06	2	46.65	0	0.00	46.30	2	6,684	0.03%
2018/11/05	0	0.00	6	47.04	47.40	-6	6,588	-0.09%
2018/11/02	10	48.04	5	48.20	48.20	5	6,511	0.08%
2018/11/01	0	0.00	5	49.80	51.30	-5	6,165	-0.08%
2018/10/31	0	0.00	2	49.45	48.00	-2	6,075	-0.03%
2018/10/26	2	46.15	0	0.00	46.00	2	6,001	0.03%
2018/10/25	3	48.15	0	0.00	48.45	3	5,967	0.05%
2018/10/18	0	0.00	4	49.20	48.45	-4	5,829	-0.07%
2018/10/16	0	0.00	4	48.70	48.10	-4	6,125	-0.07%
2018/10/11	4	44.05	0	0.00	44.45	4	6,514	0.06%
2018/10/09	1	49.45	0	0.00	48.75	1	6,289	0.02%
2018/10/05	3	53.30	0	0.00	53.30	3	5,974	0.05%
2018/10/04	1	55.20	1	55.60	56.70	0	5,850	0.00%
2018/10/03	2	57.80	6	57.73	56.10	-4	5,789	-0.07%
2018/10/02	5	55.74	1	56.50	55.70	4	5,593	0.07%
2018/10/01	3	54.27	8	55.58	57.50	-5	5,482	-0.09%
2018/09/19	2	51.05	0	0.00	50.90	2	5,261	0.04%
2018/09/12	0	0.00	1	49.60	51.30	-1	5,242	-0.02%
2018/09/11	2	50.50	4	49.63	50.50	-2	5,246	-0.04%
2018/09/10	4	50.30	0	0.00	48.20	4	5,217	0.08%
2018/09/07	1	51.80	0	0.00	51.40	1	5,124	0.02%
2018/09/06	2	56.35	7	56.60	55.10	-5	5,042	-0.10%
2018/09/05	3	55.20	2	55.20	54.80	1	4,910	0.02%
2018/09/04	1	54.20	1	54.80	54.80	0	4,947	0.00%
2018/09/03	2	54.65	0	0.00	54.60	2	4,929	0.04%
2018/08/31	3	57.73	2	58.25	57.50	1	4,856	0.02%
2018/08/30	3	58.13	5	58.32	58.50	-2	5,008	-0.04%
2018/08/29	1	58.10	2	57.60	58.40	-1	5,200	-0.02%
2018/08/28	1	56.10	1	56.00	55.50	0	5,216	0.00%
2018/08/27	1	53.90	2	54.55	55.20	-1	5,241	-0.02%
2018/08/24	1	53.60	1	54.00	53.40	0	5,258	0.00%
2018/08/23	2	54.20	0	0.00	53.90	2	5,307	0.04%
2018/08/22	1	54.40	1	54.80	54.30	0	5,357	0.00%
2018/08/21	1	53.20	3	53.37	53.50	-2	5,428	-0.04%
2018/08/20	6	54.40	3	54.13	53.30	3	5,452	0.06%
2018/08/16	2	56.85	1	57.50	56.70	1	5,465	0.02%
2018/08/15	2	57.95	0	0.00	57.60	2	5,472	0.04%
2018/08/13	3	58.73	0	0.00	58.20	3	5,609	0.05%
2018/08/10	1	61.60	0	0.00	61.30	1	5,574	0.02%
2018/08/07	0	0.00	2	63.55	62.30	-2	5,763	-0.03%
2018/08/06	0	0.00	2	62.90	63.10	-2	5,704	-0.04%
2018/08/03	1	62.50	0	0.00	61.80	1	5,672	0.02%
2018/08/02	2	61.45	1	61.10	61.10	1	5,662	0.02%
2018/08/01	2	62.85	3	62.47	62.50	-1	5,636	-0.02%
2018/07/31	1	61.80	0	0.00	60.60	1	5,546	0.02%
2018/07/30	3	60.77	0	0.00	60.40	3	5,491	0.05%
2018/07/27	0	0.00	3	62.10	62.20	-3	5,676	-0.05%
2018/07/26	1	60.80	0	0.00	61.00	1	5,536	0.02%
2018/07/24	34	60.72	32	60.68	61.10	2	5,503	0.04%
2018/07/20	0	0.00	1	67.80	67.80	-1	5,209	-0.02%
2018/07/19	0	0.00	1	68.00	66.30	-1	5,284	-0.02%
2018/07/18	4	67.00	8	65.10	67.90	-4	5,321	-0.08%
2018/07/17	1	62.30	0	0.00	62.30	1	5,165	0.02%
2018/07/13	0	0.00	1	62.50	62.40	-1	5,435	-0.02%
2018/07/11	1	61.20	0	0.00	60.50	1	6,117	0.02%
2018/07/10	1	59.10	0	0.00	59.40	1	6,364	0.02%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/06/22	1	62.60	0	0.00	62.40	1	6,917	0.01%
2018/06/21	2	64.15	0	0.00	64.00	2	6,896	0.03%
2018/06/20	1	63.30	0	0.00	63.30	1	6,947	0.01%
2018/06/19	0	0.00	1	65.60	65.00	-1	6,953	-0.01%
2018/06/13	1	65.90	0	0.00	65.50	1	7,088	0.01%
2018/06/11	0	0.00	2	66.20	66.20	-2	7,214	-0.03%
2018/06/08	0	0.00	1	66.20	66.70	-1	7,249	-0.01%
2018/06/07	2	67.35	1	68.20	66.80	1	7,316	0.01%
2018/06/06	0	0.00	6	70.17	69.50	-6	7,194	-0.08%
2018/06/05	0	0.00	4	67.50	67.30	-4	7,006	-0.06%
2018/05/30	1	65.80	1	66.20	65.80	0	7,034	0.00%
2018/05/28	0	0.00	1	66.80	66.80	-1	6,988	-0.01%
2018/05/24	1	65.60	2	66.20	66.60	-1	7,119	-0.01%
2018/05/18	1	63.50	0	0.00	64.40	1	7,305	0.01%
2018/05/15	0	0.00	1	63.80	63.10	-1	8,215	-0.01%
2018/05/14	1	63.80	0	0.00	63.80	1	8,670	0.01%
2018/05/08	1	64.00	0	0.00	63.80	1	10,168	0.01%
2018/05/07	1	62.20	0	0.00	62.70	1	10,436	0.01%
2018/05/04	3	60.97	5	60.90	61.20	-2	10,847	-0.02%
2018/05/03	1	63.80	0	0.00	63.80	1	10,823	0.01%
2018/04/26	2	64.05	1	64.80	63.50	1	11,494	0.01%
2018/04/25	6	64.83	11	64.84	65.50	-5	11,423	-0.04%
2018/04/24	11	62.37	8	63.40	62.90	3	11,292	0.03%
2018/04/23	8	66.04	1	67.30	66.00	7	11,038	0.06%
2018/04/20	5	68.24	8	69.01	68.10	-3	10,952	-0.03%
2018/04/19	5	67.84	2	67.90	67.80	3	10,791	0.03%
2018/04/18	30	68.39	32	69.11	68.50	-2	10,695	-0.02%
2018/04/17	8	72.94	59	70.85	71.00	-51	10,337	-0.49%
2018/04/16	4	80.00	1	79.90	78.20	3	10,028	0.03%
2018/04/13	74	76.70	78	78.16	77.50	-4	9,783	-0.04%
2018/04/12	0	0.00	3	72.60	72.60	-3	9,424	-0.03%
2018/04/11	2	71.35	0	0.00	71.70	2	9,583	0.02%
2018/04/10	3	71.83	1	72.20	71.70	2	9,573	0.02%
2018/04/09	0	0.00	3	72.30	72.70	-3	9,556	-0.03%
2018/04/03	5	71.06	0	0.00	71.20	5	9,530	0.05%
2018/04/02	6	72.87	3	73.10	72.50	3	9,489	0.03%
2018/03/31	0	0.00	1	73.00	72.80	-1	9,492	-0.01%
2018/03/30	1	72.80	6	73.43	72.70	-5	9,500	-0.05%
2018/03/29	3	73.10	0	0.00	72.40	3	9,550	0.03%
2018/03/28	2	73.70	4	73.38	72.90	-2	9,532	-0.02%
2018/03/27	1	74.00	0	0.00	73.10	1	9,510	0.01%
2018/03/23	5	70.42	0	0.00	71.10	5	9,584	0.05%
2018/03/22	1	72.40	0	0.00	72.50	1	9,572	0.01%
2018/03/20	1	73.70	1	73.60	73.40	0	9,571	0.00%
2018/03/19	43	75.20	21	74.55	74.10	22	9,578	0.23%
2018/03/16	2	73.10	21	73.80	73.50	-19	9,445	-0.20%
2018/03/15	5	72.96	5	73.40	72.90	0	9,417	0.00%
2018/03/14	5	72.20	1	72.10	71.90	4	9,447	0.04%
2018/03/13	2	73.65	4	73.70	73.20	-2	9,506	-0.02%
2018/03/08	0	0.00	3	73.00	72.10	-3	9,799	-0.03%
2018/03/07	1	70.10	0	0.00	70.20	1	9,717	0.01%
2018/03/06	1	70.20	0	0.00	70.00	1	9,756	0.01%
2018/03/01	3	71.93	15	71.51	71.90	-12	9,791	-0.12%
2018/02/27	46	73.88	26	74.18	72.60	20	9,849	0.20%
2018/02/23	6	73.45	6	72.60	72.90	0	9,745	0.00%
2018/02/22	3	72.73	0	0.00	72.50	3	9,784	0.03%
2018/02/21	25	73.00	27	73.38	73.70	-2	9,834	-0.02%
2018/02/12	10	70.32	6	69.65	68.90	4	9,840	0.04%
2018/02/09	7	70.53	5	69.80	69.80	2	9,841	0.02%
2018/02/08	2	70.30	0	0.00	70.80	2	9,486	0.02%
2018/02/07	10	78.21	8	77.68	75.50	2	9,260	0.02%
2018/02/06	9	78.43	9	78.63	76.60	0	9,230	0.00%
2018/02/05	8	85.35	17	85.55	85.00	-9	8,934	-0.10%
2018/02/02	46	93.24	0	0.00	91.40	46	8,933	0.51%
2018/02/01	1	103.00	0	0.00	101.50	1	8,656	0.01%
2018/01/31	38	100.95	42	102.42	104.00	-4	8,489	-0.05%
2018/01/30	11	100.50	45	101.37	99.50	-34	8,227	-0.41%
2018/01/29	10	101.50	8	100.75	100.50	2	8,091	0.02%
2018/01/26	2	95.85	1	97.20	96.80	1	7,838	0.01%
2018/01/25	26	96.63	17	95.29	94.70	9	7,710	0.12%
2018/01/24	11	92.82	2	91.60	92.90	9	7,540	0.12%
2018/01/22	0	0.00	2	88.10	88.70	-2	7,440	-0.03%
2018/01/19	1	86.40	0	0.00	86.70	1	7,471	0.01%
2018/01/17	1	86.50	1	87.60	87.60	0	7,547	0.00%
2018/01/16	1	88.10	2	87.70	87.60	-1	7,569	-0.01%
2018/01/12	1	85.70	1	86.20	86.10	0	7,609	0.00%
2018/01/09	0	0.00	10	86.00	85.80	-10	7,898	-0.13%
2018/01/08	4	88.33	3	88.13	87.20	1	7,993	0.01%
2018/01/05	21	89.69	10	88.84	87.20	11	7,976	0.14%
2018/01/02	1	82.80	0	0.00	83.70	1	8,156	0.01%