力致 (3483)-凱基-科園券商分點個股進出

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

力致

(3483)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
1,603張
產業
上櫃電腦及週邊類股
377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

力致 (3483)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/12/03	0	0.00	10.1	157.99	156.50	-10.1	1,378	-0.74%
2024/12/02	9	153.50	0	0.00	153.50	9	1,363	0.66%
2024/11/20	0	0.00	4	150.50	150.50	-4	1,534	-0.26%
2024/11/18	0	144.50	0	0.00	142.00	0	1,566	0.00%
2024/11/15	1.2	148.00	0	0.00	147.00	1.2	1,569	0.08%
2024/11/14	0.4	153.72	0	0.00	148.00	0.4	1,592	0.03%
2024/11/11	1	153.00	0	0.00	152.00	1	1,633	0.06%
2024/11/07	0.1	153.50	0.1	151.00	153.50	0.1	1,686	0.00%
2024/11/01	0.1	154.50	0	0.00	154.50	0.1	1,810	0.01%
2024/10/29	0	154.50	0	0.00	154.50	0	1,843	0.00%
2024/10/28	1.2	159.58	0	0.00	160.00	1.2	1,842	0.07%
2024/10/25	0.1	163.00	0	0.00	163.50	0.1	1,860	0.00%
2024/10/24	0.1	163.50	0	0.00	162.50	0.1	1,891	0.00%
2024/10/17	1.2	171.58	0	0.00	172.50	1.2	2,018	0.06%
2024/10/16	0.2	171.00	1	173.00	172.50	-0.8	2,036	-0.04%
2024/10/15	10	171.30	10.2	173.41	172.00	-0.2	2,025	-0.01%
2024/10/14	2	168.75	5.5	168.67	167.00	-3.5	1,986	-0.18%
2024/10/11	3	162.50	0	0.00	160.50	3	1,969	0.15%
2024/10/09	0.7	161.79	0	0.00	160.00	0.7	2,019	0.03%
2024/09/27	12	175.21	13	173.96	175.00	-1	2,318	-0.04%
2024/09/26	5	176.10	7.9	176.14	177.50	-2.9	2,284	-0.13%
2024/09/24	0	161.00	0	0.00	160.00	0	2,396	0.00%
2024/09/20	0	0.00	1	165.00	165.00	-1	2,742	-0.04%
2024/09/18	1	163.50	2	160.50	160.50	-1	3,169	-0.03%
2024/09/11	2	161.75	2	162.25	162.50	0	4,120	0.00%
2024/09/10	1	164.00	1	158.50	158.50	0	4,165	0.00%
2024/09/05	1	160.50	1	158.00	158.00	0	4,365	0.00%
2024/09/04	0	158.00	0	0.00	157.50	0	4,463	0.00%
2024/08/28	0	0.00	56	175.32	169.00	-56	5,143	-1.09%
2024/08/27	56	171.50	0	0.00	173.00	56	5,276	1.06%
2024/08/26	1	171.00	4	171.00	170.00	-3	5,514	-0.05%
2024/08/23	3	167.00	0	0.00	167.50	3	5,955	0.05%
2024/08/22	11	172.00	15	164.87	163.50	-4	6,125	-0.07%
2024/08/21	0.5	169.50	0	0.00	168.50	0.5	6,234	0.01%
2024/08/20	0	0.00	0.1	170.50	168.50	-0.1	6,386	0.00%
2024/08/19	0	0.00	1	164.50	165.50	-1	6,672	-0.01%
2024/08/16	0	0.00	3	163.00	164.50	-3	7,060	-0.04%
2024/08/15	0.2	160.00	1	155.00	160.00	-0.8	7,308	-0.01%
2024/08/12	3	151.00	0	0.00	151.50	3	7,709	0.04%
2024/08/07	1	144.00	0	0.00	145.00	1	7,829	0.01%
2024/08/06	2.1	143.12	2	138.50	138.50	0.1	7,832	0.00%
2024/08/05	0.2	144.59	1	148.00	144.50	-0.8	7,788	-0.01%
2024/08/02	3	163.00	2	161.75	160.50	1	7,830	0.01%
2024/07/31	1	165.50	0	0.00	166.50	1	7,861	0.01%
2024/07/30	2	163.50	1	161.00	165.50	1	7,897	0.01%
2024/07/29	1.2	163.67	0	0.00	161.00	1.2	7,967	0.02%
2024/07/26	0	0.00	2	165.50	170.00	-2	8,112	-0.02%
2024/07/23	1	171.00	0	0.00	172.50	1	8,243	0.01%
2024/07/22	4.1	172.30	0	0.00	171.50	4.1	8,309	0.05%
2024/07/19	1	192.00	0	0.00	185.50	1	8,245	0.01%
2024/07/18	1	187.00	0	0.00	188.00	1	8,253	0.01%
2024/07/17	0	0.00	0	192.50	192.50	0	8,227	0.00%
2024/07/15	2	188.25	0	0.00	187.50	2	8,239	0.02%
2024/07/12	1	190.00	0	0.00	190.00	1	8,236	0.01%
2024/07/11	1	193.50	1.1	193.55	192.00	-0.1	8,228	0.00%
2024/07/10	1	191.00	2	194.76	196.50	-1	8,212	-0.01%
2024/07/09	0	0.00	1	186.00	191.00	-1	8,164	-0.01%
2024/07/08	4	190.87	6	189.50	188.00	-2	8,102	-0.02%
2024/07/05	5	196.60	2	196.75	195.00	3	8,035	0.04%
2024/07/04	2	195.50	3	194.83	198.00	-1	7,984	-0.01%
2024/07/02	3	196.50	3	197.50	197.00	0	7,843	0.00%
2024/07/01	2	200.50	2	199.00	199.50	0	7,759	0.00%
2024/06/28	5	204.40	8	203.44	202.00	-3	7,686	-0.04%
2024/06/27	13.1	209.66	18	204.89	204.00	-4.9	7,543	-0.06%
2024/06/26	7	208.43	7.1	210.03	206.50	-0.1	7,360	0.00%
2024/06/25	10	208.04	9	208.28	209.00	1	7,220	0.01%
2024/06/24	38	217.91	34	215.43	212.00	4	7,025	0.06%
2024/06/21	9	225.28	7.1	227.24	228.50	1.9	6,833	0.03%
2024/06/20	27.1	206.23	31.2	209.79	213.00	-4.2	6,444	-0.06%
2024/06/19	1	196.50	1	198.00	194.00	0	6,184	0.00%
2024/06/18	1	198.00	1	200.00	194.00	0	6,127	0.00%
2024/06/17	1	194.50	2	194.00	194.00	-1	6,047	-0.02%
2024/06/14	14	197.61	2	194.75	195.00	12	6,022	0.20%
2024/06/13	1.2	196.75	10	194.00	197.50	-8.8	5,974	-0.15%
2024/06/12	10.3	186.96	0	0.00	186.50	10.3	5,898	0.17%
2024/06/11	5.1	184.84	5	187.00	186.00	0.1	5,934	0.00%
2024/06/07	2	196.25	16	193.69	192.50	-14	5,894	-0.24%
2024/06/06	15.2	196.45	0	0.00	196.00	15.2	5,849	0.26%
2024/06/05	13.2	196.51	19.2	192.45	187.50	-6.1	5,747	-0.11%
2024/06/04	12	204.54	12	205.46	205.00	0	5,605	0.00%
2024/06/03	2	207.00	2	208.01	208.00	0	5,581	0.00%
2024/05/31	3	206.50	2.1	208.60	207.00	0.9	5,713	0.02%
2024/05/30	6	201.92	12	204.00	203.50	-6	5,595	-0.11%
2024/05/29	15.5	196.87	14.3	199.15	198.00	1.2	5,389	0.02%
2024/05/28	5.2	190.17	8	188.44	188.50	-2.8	4,973	-0.06%
2024/05/27	2	191.00	4	188.13	187.00	-2	4,878	-0.04%
2024/05/24	12.3	189.09	6	189.75	188.50	6.3	4,800	0.13%
2024/05/23	20.1	190.08	19	187.21	186.00	1	4,666	0.02%
2024/05/22	11.4	187.33	8	190.06	187.50	3.4	4,434	0.08%
2024/05/21	3.1	177.89	9	176.39	179.50	-5.9	4,132	-0.14%
2024/05/20	1	172.09	0	0.00	174.00	1	3,948	0.03%
2024/05/17	0	0.00	3.8	168.59	170.00	-3.8	3,739	-0.10%
2024/05/16	0.2	161.00	0	0.00	160.50	0.2	3,660	0.01%
2024/05/14	0.1	161.50	0	0.00	163.00	0.1	3,969	0.00%
2024/05/13	1	166.00	1	167.00	164.00	0	4,260	0.00%
2024/05/10	8	163.50	0	0.00	163.00	8	4,394	0.18%
2024/05/09	1	163.50	1	161.50	162.00	0	4,418	0.00%
2024/05/06	0	0.00	0.2	161.00	158.00	-0.2	4,500	0.00%
2024/05/03	3	162.00	2	161.50	160.50	1	4,519	0.02%
2024/05/02	1	162.00	1	163.00	163.00	0	4,535	0.00%
2024/04/30	0	0.00	2.3	163.15	166.50	-2.3	4,657	-0.05%
2024/04/29	2.5	160.00	4.1	159.52	160.00	-1.6	4,554	-0.04%
2024/04/26	5	151.00	19.1	150.90	154.00	-14.1	4,509	-0.31%
2024/04/25	12	146.04	1	147.00	145.00	11	4,466	0.25%
2024/04/24	1	145.50	1.3	145.85	147.50	-0.3	4,483	-0.01%
2024/04/22	1	142.00	0	0.00	138.00	1	4,521	0.02%
2024/04/18	3	136.83	2	138.50	138.50	1	4,510	0.02%
2024/04/17	0	0.00	5	136.80	137.00	-5	4,522	-0.11%
2024/04/16	5.3	135.36	0	0.00	135.00	5.3	4,523	0.12%
2024/04/10	2	148.75	0	0.00	147.00	2	4,582	0.04%
2024/04/08	1.2	150.92	0	0.00	150.00	1.2	4,695	0.03%
2024/04/03	0	0.00	2	152.25	152.50	-2	4,757	-0.04%
2024/04/02	0	0.00	3	150.33	150.00	-3	4,921	-0.06%
2024/04/01	0.2	153.00	7	153.79	153.00	-6.8	5,034	-0.14%
2024/03/29	2	153.50	1	153.50	153.00	1	5,043	0.02%
2024/03/27	0	0.00	1	158.00	158.00	-1	5,105	-0.02%
2024/03/26	0	0.00	1	162.50	157.50	-1	5,105	-0.02%
2024/03/25	2	161.25	2.2	165.41	161.00	-0.2	5,076	0.00%
2024/03/21	0	0.00	3	152.50	153.00	-3	5,037	-0.06%
2024/03/20	3	149.33	0	0.00	149.50	3	5,019	0.06%
2024/03/19	1	148.00	0	0.00	147.50	1	5,005	0.02%
2024/03/18	2.1	146.48	0	0.00	147.00	2.1	4,999	0.04%
2024/03/14	5	147.30	2	146.50	145.00	3	5,034	0.06%
2024/03/13	5	158.87	1	159.50	151.50	4	4,992	0.08%
2024/03/12	1	155.00	0	0.00	158.50	1	4,989	0.02%
2024/03/11	1.2	154.13	1	156.50	154.50	0.2	4,970	0.00%
2024/03/08	1.1	161.73	4	158.38	157.50	-2.9	4,947	-0.06%
2024/03/07	2.5	164.94	0	0.00	164.00	2.5	4,979	0.05%
2024/03/06	3	174.00	3	174.50	168.00	0	4,946	0.00%
2024/03/05	0	0.00	1	171.00	171.50	-1	4,725	-0.02%
2024/03/04	5	173.00	1	172.50	169.00	4	4,744	0.08%
2024/03/01	2	170.25	4	172.38	170.50	-2	4,736	-0.04%
2024/02/29	1	171.50	4	172.13	171.50	-3	4,729	-0.06%
2024/02/27	0	161.00	1	167.50	167.00	-1	4,754	-0.02%
2024/02/26	2	164.50	7.3	165.01	164.50	-5.3	5,015	-0.11%
2024/02/23	4	167.00	0	0.00	165.00	4	5,335	0.07%
2024/02/22	4	168.13	3	173.50	170.00	1	5,731	0.02%
2024/02/21	11	171.23	3	172.00	169.50	8	5,855	0.14%
2024/02/20	1.4	170.21	1.2	171.08	171.50	0.2	5,895	0.00%
2024/02/19	1.1	171.18	2	173.50	170.50	-0.9	5,869	-0.02%
2024/02/15	6	179.17	11	176.86	182.50	-5	5,754	-0.09%
2024/02/05	44	175.61	43	174.37	166.00	1	5,645	0.02%
2024/02/02	9	172.11	4	171.50	172.00	5	5,433	0.09%
2024/02/01	2	163.50	0	0.00	164.00	2	5,413	0.04%
2024/01/30	13	165.65	12	166.08	165.00	1	5,479	0.02%
2024/01/26	0	0.00	0.1	157.50	156.50	-0.1	5,442	0.00%
2024/01/25	1	164.00	0	0.00	162.50	1	5,474	0.02%
2024/01/24	2	166.75	1.1	164.95	165.00	0.9	5,440	0.02%
2024/01/22	1	158.50	0	0.00	163.50	1	5,216	0.02%
2024/01/19	0	0.00	1	157.00	156.00	-1	5,153	-0.02%
2024/01/18	1	161.00	1	159.50	159.50	0	5,124	0.00%
2024/01/15	1	153.00	0	154.00	157.50	1	5,209	0.02%
2024/01/12	1	152.50	1	151.50	151.50	0	5,220	0.00%
2024/01/11	1	151.00	1	153.00	153.00	0	5,283	0.00%
2024/01/10	1	153.00	1	151.50	151.50	0	5,321	0.00%
2024/01/09	0	0.00	2	153.50	153.00	-2	5,493	-0.04%
2024/01/08	5	155.00	0	0.00	152.50	5	5,686	0.09%
2024/01/05	1	157.00	0	0.00	157.00	1	5,926	0.02%
2024/01/04	1	161.00	1	158.00	159.00	0	6,164	0.00%
2024/01/03	0	0.00	1	163.50	163.50	-1	6,308	-0.02%
2024/01/02	0	0.00	10	164.00	162.00	-10	6,414	-0.16%
2023/12/29	10	160.00	0	159.50	162.50	10	6,419	0.16%
2023/12/28	22	164.77	29	161.62	160.50	-7	6,370	-0.11%
2023/12/27	4	159.13	1	158.50	159.00	3	6,234	0.05%
2023/12/26	1	151.50	2	152.50	152.50	-1	6,193	-0.02%
2023/12/22	1	156.00	3	156.16	152.00	-2	6,234	-0.03%
2023/12/21	1	150.00	1	151.00	151.00	0	6,247	0.00%
2023/12/20	1.1	151.09	3	152.33	152.00	-1.9	6,256	-0.03%
2023/12/19	3	146.81	0	0.00	150.50	3	6,254	0.05%
2023/12/18	0	0.00	1	149.50	149.50	-1	6,320	-0.02%
2023/12/15	2	148.50	0	0.00	149.00	2	6,331	0.03%
2023/12/14	0	0.00	1	150.00	151.50	-1	6,347	-0.02%
2023/12/13	1	150.00	0	0.00	148.50	1	6,343	0.02%
2023/12/11	3	150.33	0	0.00	150.50	3	6,421	0.05%
2023/12/08	2	155.50	0.1	155.00	155.00	2	6,413	0.03%
2023/12/07	1	157.45	0	0.00	152.50	1	6,428	0.02%
2023/12/06	0	0.00	0.3	159.50	159.00	-0.3	6,474	0.00%
2023/12/04	1	159.50	4	160.75	158.50	-3	6,836	-0.04%
2023/12/01	2	165.50	0	0.00	165.50	2	6,804	0.03%
2023/11/30	0	0.00	0	160.50	160.00	0	6,874	0.00%
2023/11/29	1	161.50	0	0.00	161.00	1	6,901	0.01%
2023/11/27	7	159.93	7	158.64	158.50	0	6,860	0.00%
2023/11/24	0	0.00	2.1	161.17	159.00	-2.1	6,864	-0.03%
2023/11/23	1	163.50	0	0.00	162.50	1	6,816	0.01%
2023/11/22	4	169.25	3	170.52	176.00	1	6,667	0.01%
2023/11/21	7.1	162.51	7	163.43	167.00	0	6,469	0.00%
2023/11/20	2	148.75	3.6	152.28	155.00	-1.6	6,280	-0.02%
2023/11/17	1.1	146.55	0.1	149.00	146.50	1	6,331	0.02%
2023/11/13	0	139.00	0.3	145.06	145.00	-0.3	7,386	0.00%
2023/11/10	1.1	144.41	6.6	142.92	143.00	-5.5	7,681	-0.07%
2023/11/09	30	154.50	32	153.11	151.50	-2	7,907	-0.03%
2023/11/08	2.6	147.78	0	0.00	150.00	2.6	8,067	0.03%
2023/11/07	0	0.00	1	148.99	148.00	-1	8,241	-0.01%
2023/11/06	0.4	147.00	1.5	147.67	146.00	-1.1	9,352	-0.01%
2023/11/03	0	0.00	1	147.50	147.00	-1	9,663	-0.01%
2023/11/02	0	0.00	1	141.00	146.00	-1	9,627	-0.01%
2023/11/01	3	134.00	0	0.00	136.00	3	9,576	0.03%
2023/10/30	0	0.00	1	141.00	141.00	-1	9,587	-0.01%
2023/10/27	1	141.00	1	142.00	136.50	0	9,593	0.00%
2023/10/26	1	139.50	0	0.00	138.50	1	9,606	0.01%
2023/10/25	1	139.00	2	142.25	143.00	-1	9,617	-0.01%
2023/10/24	0	136.50	4	137.50	138.00	-4	9,593	-0.04%
2023/10/23	2	138.25	3	138.67	137.50	-1	9,575	-0.01%
2023/10/20	1	142.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	2	145.25	0	0.00	145.50	2	9,627	0.02%
2023/10/17	2	147.25	2	151.00	148.50	0	9,610	0.00%
2023/10/16	0	0.00	2	157.00	153.50	-2	9,779	-0.02%
2023/10/13	8	154.75	3	154.00	153.00	5	10,092	0.05%
2023/10/12	5	150.00	3	152.67	154.00	2	9,938	0.02%
2023/10/11	2	144.50	1	147.47	144.00	1	9,730	0.01%
2023/10/06	2	143.75	1.1	142.59	141.00	0.9	9,612	0.01%
2023/10/05	0	0.00	7	139.57	139.50	-7	9,489	-0.07%
2023/10/04	2	136.75	1	133.50	137.00	1	9,484	0.01%
2023/10/03	0	0.00	1	137.50	135.00	-1	9,490	-0.01%
2023/10/02	2	138.75	0	0.00	139.00	2	9,503	0.02%
2023/09/27	0	0.00	1	132.00	134.50	-1	9,522	-0.01%
2023/09/26	2	133.50	0	0.00	130.50	2	9,589	0.02%
2023/09/21	2	126.75	3	123.67	129.00	-1	9,794	-0.01%
2023/09/20	1	134.00	0	0.00	131.50	1	9,702	0.01%
2023/09/19	1	132.00	1	133.00	131.50	0	9,769	0.00%
2023/09/14	2	137.50	0	0.00	139.50	2	10,040	0.02%
2023/09/13	0	132.50	1	133.00	133.00	-1	9,987	-0.01%
2023/09/11	2	134.25	3	136.17	133.50	-1	10,056	-0.01%
2023/09/08	6	145.83	4.1	142.62	142.00	1.9	9,998	0.02%
2023/09/05	3	144.16	0	0.00	143.50	3	9,646	0.03%
2023/09/01	1	131.00	1	131.50	132.50	0	9,721	0.00%
2023/08/28	4	133.87	4	137.13	133.00	0	9,872	0.00%
2023/08/25	3	138.33	8.1	140.49	140.00	-5.1	9,703	-0.05%
2023/08/24	12	143.58	21	145.33	140.00	-9	9,554	-0.09%
2023/08/23	4.2	147.44	8	145.19	144.00	-3.8	9,286	-0.04%
2023/08/22	7	150.29	5	150.90	150.50	2	9,063	0.02%
2023/08/21	11	152.73	13	149.23	152.00	-2	8,852	-0.02%
2023/08/18	9	148.61	8	142.75	143.00	1	8,423	0.01%
2023/08/17	29	147.10	30	146.67	146.00	-1	8,180	-0.01%
2023/08/16	12	142.96	10	143.25	145.00	2	7,821	0.03%
2023/08/15	40	136.71	62	135.95	136.00	-22	7,426	-0.30%
2023/08/14	12	136.84	10	135.95	132.50	2	7,093	0.03%
2023/08/11	12.3	158.59	8	153.06	146.50	4.3	6,715	0.06%
2023/08/10	21	155.64	16	149.59	162.50	5	6,461	0.08%
2023/08/09	9	152.83	10	153.65	158.00	-1	5,326	-0.02%
2023/08/07	0	0.00	0	149.00	148.50	0	5,010	0.00%
2023/08/04	2	129.00	0	0.00	143.50	2	5,066	0.04%
2023/08/02	0	133.50	0	0.00	131.50	0	5,406	0.00%
2023/08/01	0	145.00	0	0.00	146.00	0	5,476	0.00%
2023/07/28	0	0.00	0.5	164.00	164.00	-0.5	5,450	-0.01%
2023/07/27	0	0.00	1	151.00	149.50	-1	5,415	-0.02%
2023/07/26	2	147.75	0	0.00	145.00	2	5,375	0.04%
2023/07/25	1.5	147.35	0	0.00	147.50	1.5	5,327	0.03%
2023/07/24	3	161.50	1	166.50	158.00	2	5,275	0.04%
2023/07/21	3	150.00	1	151.50	151.50	2	5,155	0.04%
2023/07/20	2	136.00	1.1	136.68	138.00	0.9	5,098	0.02%
2023/07/19	9	132.61	19.1	134.92	133.00	-10.1	5,039	-0.20%
2023/07/18	16	122.31	48	127.64	126.50	-32	4,709	-0.68%
2023/07/17	15	119.50	0	120.00	120.00	15	4,198	0.36%
2023/07/14	0	0.00	12	109.50	109.50	-12	4,123	-0.29%
2023/07/13	0	0.00	2	99.90	99.90	-2	4,072	-0.05%
2023/07/12	2	91.05	1	90.90	90.90	1	3,998	0.03%
2023/07/11	2	90.00	2	90.30	90.50	0	3,940	0.00%
2023/07/06	2	92.90	1	91.00	90.00	1	3,837	0.03%
2023/07/04	8	91.10	3.4	91.28	91.00	4.7	3,712	0.13%
2023/07/03	4	91.75	4.1	92.33	91.10	-0.1	3,614	0.00%
2023/06/30	19	89.52	26	88.64	88.30	-7	3,438	-0.20%
2023/06/27	6	84.30	0	0.00	80.80	6	3,425	0.18%
2023/06/26	0	0.00	1	87.70	87.40	-1	3,399	-0.03%
2023/06/21	18	87.29	20	87.23	88.30	-2	3,312	-0.06%
2023/06/20	3	80.00	0	0.00	80.80	3	3,175	0.09%
2023/06/19	0	0.00	1	79.90	79.70	-1	3,215	-0.03%
2023/06/16	1	81.30	1	80.20	80.30	0	3,199	0.00%
2023/06/15	1	84.40	1	85.20	83.50	0	3,147	0.00%
2023/06/14	6	82.65	4	82.63	82.20	2	3,022	0.07%
2023/06/12	2	80.40	0	0.00	80.60	2	2,919	0.07%
2023/06/09	1	79.60	1	79.10	80.20	0	2,873	0.00%
2023/06/08	0	0.00	1	82.30	81.50	-1	2,795	-0.04%
2023/06/07	17	83.24	17	83.76	83.80	0	2,707	0.00%
2023/06/06	3	75.70	13	77.88	77.50	-10	2,512	-0.40%
2023/06/05	0	0.00	1	75.00	78.40	-1	2,373	-0.04%
2023/06/02	1	71.60	2	72.15	72.20	-1	2,201	-0.05%
2023/06/01	10	71.60	0	0.00	71.60	10	2,181	0.46%
2023/05/26	1	74.00	0	0.00	72.70	1	2,141	0.05%
2023/05/25	2	73.95	6	74.30	75.00	-4	2,093	-0.19%
2023/05/15	0	0.00	4	70.70	70.00	-4	1,994	-0.20%
2023/05/12	4	72.03	2	71.40	72.30	2	1,982	0.10%
2023/05/11	3	74.83	0	0.00	73.60	3	1,944	0.15%
2023/05/10	0	0.00	6	77.55	77.00	-6	1,880	-0.32%
2023/05/09	23	77.60	21	77.70	79.10	2	1,782	0.11%
2023/05/08	0	0.00	0.1	75.72	77.30	-0.1	1,391	0.00%
2023/05/05	5	72.40	0	0.00	70.30	5	1,294	0.39%
2023/05/03	1	69.20	0	0.00	68.90	1	1,273	0.08%
2023/04/28	2	68.90	0	0.00	68.60	2	1,280	0.16%
2023/04/27	0	0.00	1	68.69	68.50	-1	1,273	-0.08%
2023/04/26	0	0.00	0	66.00	67.40	0	1,264	0.00%
2023/04/25	1	65.70	0	68.10	65.60	1	1,255	0.08%
2023/04/24	0	0.00	0	69.00	67.90	0	1,245	0.00%
2023/04/21	0	0.00	10	68.00	68.00	-10	1,234	-0.81%
2023/04/20	0	0.00	0	73.00	71.50	0	1,199	0.00%
2023/04/19	0	0.00	3	72.27	72.60	-3	1,177	-0.25%
2023/04/17	0	0.00	1	71.80	72.30	-1	1,121	-0.09%
2023/04/14	1	70.50	1	70.80	70.30	0	1,106	0.00%
2023/04/13	1	71.40	0	0.00	70.60	1	1,100	0.09%
2023/04/12	4	72.68	0	0.00	72.60	4	1,082	0.37%
2023/04/06	2	71.00	3	71.23	71.10	-1	1,018	-0.10%
2023/03/31	2	73.00	2	71.70	71.70	0	1,008	0.00%
2023/03/30	13	74.38	0	0.00	72.60	13	984	1.32%
2023/03/29	1	71.10	3	70.70	71.50	-2	859	-0.23%
2023/03/28	1	69.80	0	0.00	69.20	1	805	0.12%
2023/03/27	0	0.00	4.2	71.89	70.10	-4.2	779	-0.54%
2023/03/24	13.1	69.55	10.3	69.80	70.00	2.8	711	0.39%
2023/03/23	45	70.03	43.2	70.32	71.00	1.8	686	0.26%
2023/03/22	0	0.00	5.7	68.69	68.80	-5.7	548	-1.04%
2023/03/20	0	0.00	0.1	62.50	63.00	-0.1	490	-0.02%
2023/03/17	0	0.00	0.1	61.34	61.40	-0.1	493	-0.01%
2023/03/16	0.2	60.25	0	0.00	59.70	0.2	495	0.04%
2023/03/15	0	0.00	0	63.20	61.90	0	504	-0.01%
2023/03/14	0	0.00	0	62.60	63.00	0	517	0.00%
2023/03/09	0.3	62.98	0	0.00	62.70	0.3	573	0.06%
2023/03/08	0	0.00	5	63.70	64.00	-5	569	-0.88%
2023/03/07	0	0.00	0.2	63.90	64.00	-0.2	563	-0.03%
2023/03/03	0.4	63.28	21.2	63.15	62.60	-20.7	554	-3.74%
2023/03/02	10.1	61.60	5	61.96	61.70	5.1	550	0.92%
2023/02/24	20	62.70	0	0.00	62.60	20	546	3.66%
2023/02/22	2	62.25	21.2	62.60	62.80	-19.2	551	-3.48%
2023/02/21	16	63.84	0	0.00	63.80	16	563	2.84%
2023/02/20	0	0.00	19	64.29	64.20	-19	574	-3.31%
2023/02/17	10	64.03	7	64.49	64.40	3	569	0.53%
2023/02/16	28.2	64.22	17	63.90	64.30	11.2	554	2.02%
2023/02/15	2	60.60	22	61.36	61.20	-20	502	-3.98%
2023/02/14	30	60.90	2	61.00	60.80	28	509	5.50%
2023/02/13	2	59.40	0	0.00	59.40	2	504	0.40%
2023/02/09	0	0.00	5	60.00	61.70	-5	493	-1.01%
2023/02/08	2	59.20	0	0.00	59.20	2	474	0.42%
2023/02/07	2	59.00	0	0.00	59.40	2	479	0.42%
2023/02/06	1	59.10	0	0.00	59.20	1	478	0.21%
2023/02/03	0	0.00	1	59.40	59.40	-1	473	-0.21%
2023/02/02	1	58.60	0	59.00	58.80	1	462	0.21%
2023/01/12	0	0.00	1	53.70	52.90	-1	412	-0.24%
2023/01/03	0	0.00	1	52.50	52.60	-1	428	-0.23%
2022/12/30	1	52.90	0	0.00	52.40	1	427	0.23%
2022/12/21	0	53.90	0	0.00	53.20	0	437	0.01%
2022/12/02	1	58.30	0	0.00	58.30	1	376	0.27%
2022/12/01	0	0.00	0	56.10	57.50	0	357	0.00%
2022/11/28	0	0.00	0	53.90	53.90	0	325	-0.01%
2022/11/25	0	0.00	5	52.80	52.80	-5	325	-1.54%
2022/11/16	5	55.08	0.4	54.40	55.40	4.6	292	1.56%
2022/11/15	0.1	52.00	0	0.00	51.90	0.1	278	0.04%
2022/11/09	0	0.00	1	49.60	52.30	-1	258	-0.39%
2022/11/08	1	48.40	1	49.35	47.60	0	253	0.00%
2022/10/28	0.2	44.10	0	0.00	43.30	0.2	253	0.09%
2022/10/17	0	0.00	1	44.75	45.80	-1	264	-0.38%
2022/10/14	0	0.00	2	45.60	45.80	-2	271	-0.74%
2022/09/30	1	47.10	3	46.60	49.00	-2	277	-0.72%
2022/09/23	2	55.10	0	0.00	54.50	2	291	0.69%
2022/09/22	4	56.13	0	0.00	56.00	4	296	1.35%
2022/09/08	0.1	57.90	0	0.00	57.60	0.1	340	0.03%
2022/08/17	0	0.00	1	61.60	61.30	-1	387	-0.26%
2022/08/12	0	0.00	1	60.70	60.50	-1	408	-0.24%
2022/07/22	2	59.45	0	0.00	58.00	2	451	0.44%
2022/07/20	0	0.00	1	61.20	60.70	-1	455	-0.22%
2022/07/13	1	57.40	0	0.00	57.10	1	489	0.20%
2022/07/01	0.1	57.50	1	59.50	55.60	-0.9	666	-0.13%
2022/06/21	0	67.00	0	0.00	67.20	0	892	0.00%
2022/05/18	0	0.00	1	71.60	72.20	-1	988	-0.10%
2022/05/17	1	69.80	0	0.00	69.80	1	1,015	0.10%
2022/05/10	0.1	69.50	0	0.00	70.70	0.1	1,056	0.01%
2022/04/22	1	77.72	0	0.00	77.00	1	1,165	0.09%
2022/04/21	1	79.10	0	0.00	79.10	1	1,167	0.09%
2022/04/18	0	0.00	1	78.90	78.70	-1	1,219	-0.08%
2022/04/15	0	80.00	3	79.93	80.10	-3	1,240	-0.24%
2022/04/14	0.5	82.90	0	0.00	82.00	0.5	1,254	0.04%
2022/04/12	1.5	81.77	1	82.20	83.40	0.5	1,263	0.04%
2022/04/07	1	87.80	0	0.00	86.40	1	1,193	0.08%
2022/04/06	9	89.07	7	89.63	88.90	2	1,156	0.17%
2022/04/01	0	0.00	5	88.10	89.30	-5	1,112	-0.45%
2022/03/31	3	85.60	3	86.30	86.50	0	1,038	0.00%
2022/03/30	0	0.00	0.2	82.60	82.90	-0.2	1,003	-0.02%
2022/03/24	1	77.80	2	78.40	78.10	-1	1,159	-0.09%
2022/03/21	2	77.00	0	0.00	77.00	2	1,225	0.16%
2022/03/18	2	75.90	0	0.00	77.00	2	1,275	0.16%
2022/03/15	0.1	73.95	0	0.00	74.30	0.1	1,485	0.01%
2022/03/11	1	76.40	0	0.00	75.70	1	1,624	0.06%
2022/02/24	0	0.00	0	79.60	79.20	0	3,294	0.00%
2022/02/22	1	82.00	0	0.00	81.70	1	3,734	0.03%
2022/02/18	0	84.80	0	0.00	84.90	0	3,800	0.00%
2022/02/15	0	0.00	0	82.50	82.00	0	3,817	0.00%
2022/02/14	0	0.00	0	80.60	81.00	0	3,816	0.00%
2022/02/11	0	0.00	1	83.70	82.60	-1	3,817	-0.03%
2022/02/10	1	83.60	0	0.00	83.30	1	3,824	0.03%
2022/02/07	0.1	84.80	0	0.00	84.80	0.1	3,768	0.00%
2022/01/21	0	0.00	1	80.60	80.30	-1	3,760	-0.03%
2022/01/12	2	80.10	0	0.00	80.20	2	3,699	0.05%
2022/01/11	1.1	81.99	0	0.00	82.00	1.1	3,687	0.03%
2021/12/30	1	90.80	0	0.00	90.90	1	3,733	0.03%
2021/12/27	1	91.10	1	90.80	90.70	0	3,778	0.00%
2021/12/23	2	94.25	1	93.00	92.60	1	3,750	0.03%
2021/12/20	1	88.10	0	0.00	86.90	1	3,573	0.03%
2021/12/15	0	0.00	1	87.40	88.30	-1	3,499	-0.03%
2021/12/14	1	87.90	2	87.10	87.20	-1	3,468	-0.03%
2021/12/13	0	0.00	1	90.80	91.00	-1	3,422	-0.03%
2021/12/10	1	94.75	0.3	95.00	91.50	0.8	3,420	0.02%
2021/12/09	2.3	95.54	0	0.00	94.20	2.3	3,357	0.07%
2021/12/08	0	0.00	1	99.20	98.80	-1	3,259	-0.03%
2021/12/06	5	103.10	5	104.70	103.00	0	3,132	0.00%
2021/12/02	2	104.75	2	102.75	101.00	0	2,841	0.00%
2021/12/01	72	101.03	73.6	103.94	103.00	-1.6	2,660	-0.06%
2021/11/30	5	98.48	5.1	99.04	98.10	-0.1	2,197	0.00%
2021/11/29	2	88.50	0	0.00	91.30	2	1,933	0.10%
2021/11/26	4.7	93.30	0	0.00	93.00	4.7	1,888	0.25%
2021/11/24	4	98.58	4	97.00	97.00	0	1,756	0.00%
2021/11/23	1	96.60	4	94.53	93.50	-3	1,586	-0.19%
2021/11/22	3	94.23	7	94.66	95.70	-4	1,465	-0.27%
2021/11/19	14.8	88.99	15	90.64	92.00	-0.2	1,311	-0.01%
2021/11/18	0	0.00	53	79.94	85.30	-53	1,017	-5.21%
2021/11/16	0.1	77.00	3	78.60	77.40	-2.9	946	-0.31%
2021/11/15	0	0.00	44.3	78.25	77.40	-44.3	938	-4.72%
2021/10/28	1	72.20	1	73.30	72.00	0	981	0.00%
2021/10/22	1	70.80	0	0.00	70.70	1	1,003	0.10%
2021/10/21	0	0.00	2	71.90	70.60	-2	1,033	-0.19%
2021/10/14	2	68.90	1	69.10	69.20	1	1,235	0.08%
2021/10/13	0	71.50	0	0.00	69.60	0	1,416	0.00%
2021/10/12	1	72.60	0	0.00	72.90	1	1,581	0.06%
2021/10/08	20	76.50	0	0.00	77.10	20	1,596	1.25%
2021/10/07	80	77.68	0	79.00	80.20	80	1,687	4.74%
2021/10/06	0	0.00	1	73.30	74.00	-1	1,725	-0.06%
2021/10/04	0	0.00	1	72.50	72.70	-1	1,724	-0.06%
2021/10/01	1	71.00	0	0.00	68.10	1	1,752	0.06%
2021/09/15	0	75.60	0	0.00	75.30	0	1,802	0.00%
2021/09/09	3	82.70	3	83.13	82.70	0	1,879	0.00%
2021/09/01	0	0.00	0.2	83.10	87.50	-0.2	2,013	-0.01%
2021/08/20	1	73.90	1	72.30	72.60	0	2,207	0.00%
2021/08/19	0.2	78.20	0	0.00	74.00	0.2	2,226	0.01%
2021/08/18	1.1	72.88	2	76.77	78.80	-0.9	2,251	-0.04%
2021/08/16	1	79.63	0	0.00	79.90	1	2,284	0.04%
2021/08/12	0	0.00	1	84.10	84.00	-1	2,330	-0.04%
2021/08/11	2.1	81.49	1	80.40	82.50	1.1	2,359	0.04%
2021/07/28	1	90.50	0	0.00	92.00	1	2,771	0.04%
2021/07/27	1	96.60	0	0.00	94.50	1	2,816	0.04%
2021/07/26	5	99.73	0	0.00	98.00	5	2,840	0.18%
2021/07/23	1	100.00	0	0.00	101.00	1	2,827	0.04%
2021/07/21	0	0.00	2	107.00	106.00	-2	2,844	-0.07%
2021/07/20	2.2	103.10	0	0.00	104.50	2.2	2,851	0.08%
2021/07/19	1	111.50	1	112.47	109.50	0	2,850	0.00%
2021/07/16	5	101.70	7	106.36	107.50	-2	2,798	-0.07%
2021/07/15	0	98.00	0	0.00	97.80	0	2,827	0.00%
2021/07/14	10	102.50	6	100.67	101.50	4	2,897	0.14%
2021/07/13	0	0.00	5	97.20	100.50	-5	2,776	-0.18%
2021/07/12	0	0.00	5	91.42	91.50	-5	2,743	-0.18%
2021/07/08	1	92.50	1	89.80	92.80	0	2,879	0.00%
2021/07/05	0	0.00	2	90.00	88.50	-2	3,040	-0.07%
2021/06/30	3	89.90	0	0.00	88.80	3	3,461	0.09%
2021/06/28	0	0.00	10	88.02	88.00	-10	3,869	-0.26%
2021/06/25	0	0.00	10	90.00	89.20	-10	3,896	-0.26%
2021/06/23	0	89.50	0	0.00	89.60	0	4,010	0.00%
2021/06/22	1	89.10	0	0.00	88.60	1	4,093	0.02%
2021/06/18	0	0.00	1	94.70	94.40	-1	4,072	-0.02%
2021/06/10	20	93.00	1	92.61	92.90	19	4,212	0.45%
2021/06/09	0	0.00	27	91.81	89.00	-27	4,316	-0.63%
2021/06/08	17	89.48	0	0.00	88.70	17	4,495	0.38%
2021/06/07	2	88.60	2	88.40	88.60	0	4,724	0.00%
2021/06/04	10	89.00	0	0.00	88.00	10	5,022	0.20%
2021/06/02	6	95.68	2	92.30	92.40	4	5,037	0.08%
2021/05/31	0	0.00	0	93.30	92.70	0	4,973	0.00%
2021/05/28	1	90.60	0	0.00	89.10	1	4,974	0.02%
2021/05/27	0	90.00	0	0.00	88.80	0	5,005	0.00%
2021/05/26	1	96.60	0	0.00	93.20	1	5,020	0.02%
2021/05/25	0	0.00	0.2	93.50	93.50	-0.2	5,013	0.00%
2021/05/24	4	84.65	4	85.75	87.00	0	5,033	0.00%
2021/05/21	0	82.30	0	0.00	85.80	0	5,051	0.00%
2021/05/18	0	0.00	0	81.80	81.80	0	5,571	0.00%
2021/05/17	18	73.45	18	74.18	74.40	0	5,612	0.00%
2021/05/14	0	81.00	0	0.00	80.20	0	5,842	0.00%
2021/05/13	10	71.60	10	73.25	81.50	0	5,897	0.00%
2021/05/12	0.1	79.40	0	0.00	79.40	0.1	5,836	0.00%
2021/05/11	1.1	88.41	0	0.00	88.20	1.1	5,776	0.02%
2021/05/10	10	97.70	10	98.90	97.90	0	5,741	0.00%
2021/05/05	7	101.70	7	102.80	99.90	0	5,670	0.00%
2021/05/04	12	103.67	5	101.50	101.50	7	5,632	0.12%
2021/05/03	24	115.63	5	110.50	111.50	19	5,593	0.34%
2021/04/28	4	118.50	3	118.50	118.50	1	5,589	0.02%
2021/04/27	0	0.00	1	120.00	118.50	-1	5,605	-0.02%
2021/04/26	30	127.07	12	123.83	123.00	18	5,649	0.32%
2021/04/23	5.1	124.10	6	123.17	124.00	-0.9	5,628	-0.02%
2021/04/22	2	122.75	9	124.06	123.00	-7	5,613	-0.12%
2021/04/21	1.4	134.45	1	134.02	133.50	0.4	5,558	0.01%
2021/04/20	0	0.00	3	126.50	130.50	-3	5,448	-0.06%
2021/04/16	0	123.00	0	0.00	121.50	0	5,522	0.00%
2021/04/15	6	123.00	7	120.00	125.00	-1	5,592	-0.02%
2021/04/14	8.6	115.65	2.2	122.08	116.00	6.5	5,564	0.12%
2021/04/13	5.2	123.62	6	121.67	120.00	-0.8	5,539	-0.01%
2021/04/12	2	126.75	1	126.00	124.50	1	5,574	0.02%
2021/04/09	1	131.00	1.4	134.52	128.50	-0.4	5,538	-0.01%
2021/04/08	4.7	134.43	5	133.60	136.50	-0.3	5,427	-0.01%
2021/04/07	2.7	123.90	4	123.63	127.50	-1.3	5,213	-0.03%
2021/04/06	2	121.50	0	0.00	118.50	2	5,096	0.04%
2021/04/01	6	122.33	2.3	119.44	118.50	3.7	5,014	0.07%
2021/03/31	12.3	114.84	11	115.55	123.50	1.3	4,871	0.03%
2021/03/30	0	0.00	15.8	112.50	112.50	-15.8	4,673	-0.34%
2021/03/29	1.4	112.52	0	110.50	110.50	1.4	4,642	0.03%
2021/03/26	16	109.41	2	109.25	109.50	14	4,574	0.31%
2021/03/25	14.2	106.32	16	107.56	106.50	-1.9	4,530	-0.04%
2021/03/24	0	102.50	1	104.00	103.00	-1	4,451	-0.02%
2021/03/23	2	102.00	2	102.25	103.00	0	4,449	0.00%
2021/03/22	1	105.50	2	106.25	104.50	-1	4,425	-0.02%
2021/03/19	0.3	105.50	1.2	106.09	106.50	-0.9	4,403	-0.02%
2021/03/18	0.1	104.00	0	0.00	105.00	0.1	4,363	0.00%
2021/03/17	2	102.50	2	103.00	104.50	0	4,317	0.00%
2021/03/16	3	103.33	3	104.67	101.50	0	4,270	0.00%
2021/03/15	8.2	103.49	2	104.75	101.00	6.2	4,202	0.15%
2021/03/12	10	107.60	6	109.79	108.00	4	4,058	0.10%
2021/03/11	2.5	107.47	6	111.33	116.00	-3.5	3,863	-0.09%
2021/03/10	2.5	114.30	0	0.00	105.50	2.5	3,656	0.07%
2021/03/03	1	103.50	0	0.00	107.00	1	3,269	0.03%
2021/02/26	0	0.00	2	110.00	112.00	-2	3,245	-0.06%
2021/02/25	0	0.00	2	110.00	108.50	-2	3,203	-0.06%
2021/02/24	1	104.50	1	102.00	105.00	0	3,189	0.00%
2021/02/23	1	113.00	0	0.00	112.50	1	3,132	0.03%
2021/02/22	2	106.73	2	105.50	113.00	0	3,107	0.00%
2021/02/19	9.2	103.50	9	104.78	103.00	0.2	2,950	0.01%
2021/02/18	1	98.90	2	98.80	104.00	-1	2,701	-0.04%
2021/02/17	0	0.00	1	92.50	94.70	-1	2,564	-0.04%
2021/02/05	13.7	85.37	15	85.42	86.10	-1.3	2,517	-0.05%
2021/02/04	1.1	80.16	7	80.10	80.80	-5.9	2,348	-0.25%
2021/02/03	0.6	75.50	0	0.00	76.00	0.6	2,268	0.03%
2021/02/02	0	0.00	1	73.20	75.90	-1	2,285	-0.04%
2021/02/01	1.3	73.68	0	0.00	73.00	1.3	2,305	0.06%
2021/01/29	1	77.00	1	78.20	76.90	0	2,315	0.00%
2021/01/28	1.1	79.00	2	78.35	77.50	-0.9	2,328	-0.04%
2021/01/27	3	77.23	1	79.00	78.20	2	2,352	0.09%
2021/01/26	0	0.00	1	77.30	77.10	-1	2,335	-0.04%
2021/01/25	0	0.00	4	81.00	80.40	-4	2,312	-0.17%
2021/01/22	3.2	79.85	3	80.00	81.00	0.2	2,284	0.01%
2021/01/21	2.8	77.59	0	0.00	78.00	2.8	2,249	0.13%
2021/01/20	2	78.10	2.1	78.02	76.00	-0.1	2,242	0.00%
2021/01/19	6.1	79.98	6.5	81.58	81.00	-0.4	2,237	-0.02%
2021/01/18	0.9	76.25	2	76.30	79.80	-1.1	2,169	-0.05%
2021/01/15	0	77.90	2	80.40	78.00	-2	2,147	-0.09%
2021/01/14	6.3	80.79	3	80.87	80.10	3.3	2,122	0.16%
2021/01/13	1.2	78.81	1	79.00	80.50	0.2	2,050	0.01%
2021/01/12	3.5	77.01	2	77.10	76.50	1.5	1,950	0.08%
2021/01/11	2.1	77.28	2	77.80	77.80	0.1	1,871	0.01%
2021/01/08	1.7	75.28	3	76.30	75.90	-1.3	1,773	-0.08%
2021/01/07	2	73.11	1	72.00	73.20	1	1,668	0.06%
2021/01/06	1.1	73.21	1	74.00	71.00	0.1	1,632	0.01%
2021/01/05	2.4	71.79	2.1	72.38	72.80	0.3	1,582	0.02%
2021/01/04	0.8	67.71	1	67.23	69.20	-0.2	1,534	-0.01%
2020/12/31	0.4	65.75	0	66.80	66.90	0.3	1,533	0.02%
2020/12/30	0.5	65.00	0	0.00	65.70	0.5	1,544	0.03%
2020/12/29	0	65.20	0	0.00	65.60	0	1,570	0.00%
2020/12/28	1	68.20	0	0.00	66.40	1	1,577	0.06%
2020/12/25	0	0.00	1	67.21	67.70	-1	1,576	-0.07%
2020/12/24	1	66.00	0	65.15	66.60	1	1,544	0.06%
2020/12/23	0	62.00	0	0.00	62.20	0	1,515	0.00%
2020/12/16	0	63.70	0	0.00	64.00	0	1,687	0.00%
2020/12/11	0	65.10	0	0.00	65.10	0	1,771	0.00%
2020/12/09	0	0.00	0	67.10	68.00	0	1,783	0.00%
2020/12/04	2	67.29	1.5	66.95	66.20	0.5	1,845	0.03%
2020/12/01	0	68.60	0	0.00	68.30	0	1,952	0.00%
2020/11/27	0	0.00	1	68.00	68.50	-1	2,158	-0.05%
2020/11/18	0	0.00	20	72.55	72.60	-20	2,633	-0.76%
2020/11/16	12	71.23	2	70.60	70.50	10	2,842	0.35%
2020/11/13	0	71.80	5	71.50	71.40	-5	2,961	-0.17%
2020/11/12	1	72.90	9	71.80	72.60	-8	3,064	-0.26%
2020/11/11	0	70.40	0	0.00	70.80	0	3,093	0.00%
2020/11/10	9	70.60	1	70.60	71.00	8	3,151	0.25%
2020/11/09	12	72.23	3	71.47	72.50	9	3,476	0.26%
2020/11/06	0	0.00	4	70.33	70.30	-4	3,626	-0.11%
2020/11/04	4	69.10	0.8	68.60	70.20	3.3	3,816	0.09%
2020/11/03	0	69.90	0	0.00	70.10	0	3,965	0.00%
2020/10/30	0	0.00	1	71.30	70.00	-1	4,575	-0.02%
2020/10/29	0	70.00	4	68.60	71.80	-4	4,606	-0.09%
2020/10/28	0	72.90	0	0.00	72.10	0	4,669	0.00%
2020/10/27	0	72.80	0	0.00	73.20	0	4,725	0.00%
2020/10/22	2	75.75	1.4	76.91	75.40	0.6	4,856	0.01%
2020/10/21	1	78.20	0	0.00	77.50	1	5,094	0.02%
2020/10/20	0	0.00	1	78.60	78.20	-1	5,179	-0.02%
2020/10/19	0	0.00	0.1	79.00	79.10	-0.1	5,301	0.00%
2020/10/16	0.2	78.50	0	0.00	78.50	0.2	5,559	0.00%
2020/10/15	0	0.00	11	80.95	80.70	-11	5,912	-0.19%
2020/10/14	2	82.40	0	0.00	82.20	2	5,931	0.03%
2020/10/12	1	83.30	6	82.53	82.00	-5	6,012	-0.08%
2020/10/08	1	83.50	0	0.00	85.30	1	6,212	0.02%
2020/10/07	0	0.00	1	85.00	84.20	-1	6,247	-0.02%
2020/10/06	0	0.00	3	84.63	84.60	-3	6,286	-0.05%
2020/10/05	0	0.00	1	82.30	82.50	-1	6,345	-0.02%
2020/09/25	3	79.97	6	78.12	78.60	-3	6,757	-0.04%
2020/09/24	1	84.00	0	0.00	82.00	1	6,745	0.01%
2020/09/23	2	86.40	0	0.00	86.20	2	6,811	0.03%
2020/09/18	0	0.00	2	84.10	85.50	-2	6,766	-0.03%
2020/09/17	1	83.20	1	83.10	82.80	0	6,736	0.00%
2020/09/16	1	81.20	0	0.00	80.70	1	6,693	0.01%
2020/09/15	1	81.80	0	0.00	81.10	1	6,693	0.01%
2020/09/11	1	81.50	0	0.00	80.20	1	6,689	0.01%
2020/09/09	1	88.90	2	86.40	88.80	-1	6,632	-0.02%
2020/09/08	1	85.70	0	0.00	85.50	1	6,608	0.02%
2020/09/07	2	88.50	3	87.70	88.00	-1	6,598	-0.02%
2020/09/04	4	90.13	0	0.00	91.00	4	6,575	0.06%
2020/09/03	1	96.00	12	93.61	91.50	-11	6,609	-0.17%
2020/09/02	1	93.10	3	92.70	92.30	-2	6,463	-0.03%
2020/08/31	1	89.90	1	91.50	92.60	0	6,441	0.00%
2020/08/28	5	90.40	2	92.05	90.00	3	6,398	0.05%
2020/08/27	8	91.51	0	0.00	91.00	8	6,363	0.13%
2020/08/26	2	90.60	3	94.00	90.70	-1	6,368	-0.02%
2020/08/25	0	0.00	4	89.00	90.30	-4	6,208	-0.06%
2020/08/24	2	84.85	2	86.05	86.50	0	6,137	0.00%
2020/08/21	2	83.75	3	84.10	84.00	-1	6,181	-0.02%
2020/08/20	2	88.50	2	81.45	79.20	0	6,418	0.00%
2020/08/19	0	0.00	2	90.50	87.80	-2	6,420	-0.03%
2020/08/18	1	89.50	378	86.59	88.30	-377	6,298	-5.99%	大賣/鉅額交易
2020/08/13	27	89.90	12	90.37	85.50	15	6,069	0.25%
2020/08/12	54	85.21	3	87.07	86.80	51	5,730	0.89%
2020/08/11	32	82.66	0	0.00	82.50	32	5,593	0.57%
2020/08/10	35	85.34	22	86.76	86.40	13	5,506	0.24%
2020/08/07	266	87.16	0	0.00	86.50	266	5,433	4.90%	大買/鉅額交易
2020/08/06	13	86.73	6	84.95	82.50	7	5,272	0.13%
2020/08/05	3	85.33	10	81.84	83.50	-7	5,052	-0.14%
2020/08/04	0	0.00	5	78.02	78.00	-5	4,766	-0.10%
2020/08/03	8	77.44	9	77.94	77.20	-1	4,866	-0.02%
2020/07/31	17	74.28	3	75.73	77.00	14	4,933	0.28%
2020/07/30	2	73.50	0	0.00	74.50	2	4,915	0.04%
2020/07/29	0	0.00	1	72.10	73.30	-1	4,955	-0.02%
2020/07/28	8	73.20	0	0.00	71.50	8	4,966	0.16%
2020/07/27	24	78.01	361	75.29	75.40	-337	5,000	-6.74%	大賣/鉅額交易
2020/07/24	2	76.15	0	0.00	74.90	2	4,867	0.04%
2020/07/23	58	76.33	4	76.45	77.60	54	4,965	1.09%
2020/07/22	60	77.37	7	76.94	77.60	53	4,881	1.09%
2020/07/21	3	76.20	25	75.70	77.00	-22	4,628	-0.48%
2020/07/16	35	70.30	0	0.00	71.30	35	4,378	0.80%
2020/07/15	121	72.36	4	73.27	70.60	117	4,352	2.69%	大買/鉅額交易
2020/07/14	91	71.22	6	70.07	70.90	85	4,200	2.02%
2020/07/13	10	69.16	5	68.40	69.80	5	4,194	0.12%
2020/07/10	1	68.00	3	66.93	66.70	-2	4,207	-0.05%
2020/07/09	1	72.00	0	0.00	71.40	1	4,240	0.02%
2020/07/08	6	72.35	1	72.00	72.20	5	4,299	0.12%
2020/07/07	3	71.90	10	72.00	72.20	-7	4,295	-0.16%
2020/07/06	24	68.21	5	68.22	70.40	19	4,208	0.45%
2020/07/03	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/07/02	58	67.27	56	65.28	65.00	2	4,194	0.05%
2020/07/01	4	64.53	2	63.20	64.40	2	4,143	0.05%
2020/06/30	1	61.40	2	60.45	61.10	-1	4,123	-0.02%
2020/06/29	2	59.20	0	0.00	58.80	2	4,185	0.05%
2020/06/22	0	0.00	5	61.86	61.00	-5	4,392	-0.11%
2020/06/19	0	0.00	2	61.60	61.60	-2	4,397	-0.05%
2020/06/17	5	60.70	0	0.00	60.70	5	4,390	0.11%
2020/06/16	0	0.00	2	60.00	61.20	-2	4,396	-0.05%
2020/06/12	1	57.40	0	0.00	59.40	1	4,420	0.02%
2020/06/11	0	0.00	10	62.50	59.80	-10	4,415	-0.23%
2020/06/10	12	62.13	6	62.07	62.40	6	4,405	0.14%
2020/06/08	4	66.98	0	0.00	65.30	4	4,390	0.09%
2020/06/05	3	65.60	3	67.30	67.30	0	4,368	0.00%
2020/05/28	0	0.00	1	68.80	66.60	-1	4,328	-0.02%
2020/05/27	0	0.00	1	68.50	67.60	-1	4,271	-0.02%
2020/05/22	3	62.10	0	0.00	61.70	3	3,945	0.08%
2020/05/21	3	64.80	0	0.00	64.90	3	3,911	0.08%
2020/05/20	0	0.00	4	61.70	62.40	-4	3,874	-0.10%
2020/05/15	8	61.89	0	0.00	61.40	8	3,796	0.21%
2020/05/14	0	0.00	5	63.84	61.50	-5	3,775	-0.13%
2020/05/13	3	65.07	0	0.00	65.10	3	3,711	0.08%
2020/05/12	0	0.00	1	64.90	65.40	-1	3,719	-0.03%
2020/05/11	1	65.80	0	0.00	65.60	1	3,681	0.03%
2020/05/08	1	67.80	40	67.03	66.90	-39	3,618	-1.08%
2020/05/07	6	66.20	5	66.88	68.50	1	3,480	0.03%
2020/05/06	2	64.10	1	65.00	63.60	1	3,332	0.03%
2020/05/04	1	63.90	0	0.00	63.60	1	3,234	0.03%
2020/04/28	0	0.00	1	60.40	61.00	-1	2,958	-0.03%
2020/04/27	0	0.00	2	54.50	56.60	-2	2,789	-0.07%
2020/04/23	2	53.30	2	53.90	54.60	0	2,753	0.00%
2020/04/22	0	0.00	4.3	52.65	53.50	-4.3	2,717	-0.16%
2020/04/21	2	55.60	0	0.00	52.80	2	2,683	0.07%
2020/04/20	0	0.00	3.7	56.29	55.80	-3.7	2,588	-0.14%
2020/04/17	1	56.70	0	0.00	55.80	1	2,571	0.04%
2020/04/16	0	0.00	4	58.00	59.70	-4	2,489	-0.16%
2020/04/15	1	58.50	1	59.70	58.20	0	2,439	0.00%
2020/04/14	1	58.10	4	58.80	60.00	-3	2,385	-0.13%
2020/04/10	41	55.92	1	55.90	55.90	40	2,201	1.82%
2020/04/08	1	53.90	1	55.80	56.00	0	2,142	0.00%
2020/04/06	0	0.00	2	47.15	47.00	-2	1,976	-0.10%
2020/04/01	6	46.38	1	47.30	47.85	5	1,943	0.26%
2020/03/31	1	46.30	1	46.20	46.90	0	1,972	0.00%
2020/03/30	0	0.00	1	44.70	44.70	-1	1,935	-0.05%
2020/03/27	9	44.83	4	43.65	44.00	5	1,912	0.26%
2020/03/26	3	41.17	4	42.38	43.30	-1	1,835	-0.05%
2020/03/25	0	0.00	2	39.40	39.40	-2	1,737	-0.12%
2020/03/24	0	0.00	2	35.80	35.85	-2	1,729	-0.12%
2020/03/19	0	0.00	10	32.43	31.50	-10	1,830	-0.55%
2020/03/18	2	36.58	0	0.00	35.00	2	1,817	0.11%
2020/03/17	4	35.55	4	36.23	35.60	0	1,800	0.00%
2020/03/16	2	37.00	2	38.95	36.40	0	1,790	0.00%
2020/03/13	0	0.00	7	36.35	37.95	-7	1,771	-0.40%
2020/03/12	3	41.10	2	42.30	40.25	1	1,742	0.06%
2020/03/11	1	45.20	0	0.00	44.50	1	1,725	0.06%
2020/03/09	1	47.00	0	0.00	47.20	1	1,697	0.06%
2020/03/06	1	51.00	1	52.00	50.40	0	1,678	0.00%
2020/03/05	4	53.20	0	0.00	52.80	4	1,678	0.24%
2020/03/03	21	53.24	0	0.00	52.70	21	1,705	1.23%
2020/03/02	18	54.40	20	53.01	52.40	-2	1,703	-0.12%
2020/02/27	4	55.95	22	57.07	55.70	-18	1,676	-1.07%
2020/02/18	0	0.00	1	56.90	57.20	-1	1,875	-0.05%
2020/02/13	1	58.10	0	0.00	57.50	1	2,475	0.04%
2020/02/12	1	57.40	1	56.70	56.80	0	2,503	0.00%
2020/02/05	1	56.10	0	0.00	55.60	1	2,795	0.04%
2020/02/04	3	58.10	0	0.00	58.80	3	2,886	0.10%
2020/02/03	1	53.60	2	53.30	56.00	-1	2,905	-0.03%
2020/01/31	3	59.23	7	59.19	58.30	-4	2,903	-0.14%
2020/01/30	1	61.20	1	61.70	61.20	0	2,972	0.00%
2020/01/20	1	68.00	0	0.00	67.90	1	2,994	0.03%
2020/01/14	1	69.00	0	0.00	68.90	1	3,405	0.03%
2020/01/08	4	66.50	3	66.13	65.50	1	3,880	0.03%
2020/01/07	1	66.20	0	0.00	66.30	1	4,145	0.02%
2020/01/06	0	0.00	2	69.20	68.20	-2	4,181	-0.05%
2020/01/03	1	70.10	0	0.00	69.60	1	4,258	0.02%
2020/01/02	5	71.20	0	0.00	71.30	5	4,338	0.12%
2019/12/25	2	69.20	2	69.90	69.90	0	4,939	0.00%
2019/12/20	0	0.00	1	67.70	67.50	-1	4,950	-0.02%
2019/12/19	0	0.00	1	68.50	67.90	-1	4,986	-0.02%
2019/12/18	0	0.00	3	68.40	67.90	-3	5,001	-0.06%
2019/12/17	4	70.38	1	69.10	69.30	3	5,055	0.06%
2019/12/16	2	69.50	28	69.51	69.10	-26	5,045	-0.52%
2019/12/13	5	66.90	0	0.00	66.90	5	5,034	0.10%
2019/12/12	0	0.00	3	67.10	67.00	-3	5,167	-0.06%
2019/12/11	23	67.59	0	0.00	67.00	23	5,200	0.44%
2019/12/10	2	68.30	0	0.00	67.90	2	5,279	0.04%
2019/12/09	0	0.00	4	69.20	68.40	-4	5,358	-0.07%
2019/12/06	14	68.72	0	0.00	68.40	14	5,432	0.26%
2019/12/03	0	0.00	2	67.10	67.00	-2	5,912	-0.03%
2019/11/29	8	67.63	6	68.27	67.00	2	5,902	0.03%
2019/11/28	5	66.76	4	66.40	67.00	1	5,850	0.02%
2019/11/27	2	66.75	0	0.00	66.40	2	5,873	0.03%
2019/11/25	1	67.40	1	67.70	67.00	0	5,917	0.00%
2019/11/22	0	0.00	1	66.00	66.00	-1	5,943	-0.02%
2019/11/21	3	65.83	2	66.00	66.50	1	5,967	0.02%
2019/11/20	3	66.77	2	67.00	65.50	1	5,980	0.02%
2019/11/19	5	70.00	0	0.00	69.50	5	5,980	0.08%
2019/11/18	0	0.00	11	71.21	71.10	-11	6,028	-0.18%
2019/11/14	0	0.00	2	71.85	71.30	-2	6,279	-0.03%
2019/11/13	21	76.11	18	76.15	71.60	3	6,309	0.05%
2019/11/12	3	74.03	4	74.93	76.30	-1	5,966	-0.02%
2019/11/08	10	70.02	4	69.73	71.80	6	5,794	0.10%
2019/11/06	0	0.00	2	71.20	71.00	-2	5,755	-0.03%
2019/11/05	2	71.80	3	71.30	71.00	-1	5,742	-0.02%
2019/11/04	1	70.50	1	70.40	70.70	0	5,714	0.00%
2019/11/01	6	68.98	3	70.20	70.40	3	5,671	0.05%
2019/10/30	0	0.00	2	67.90	67.40	-2	5,579	-0.04%
2019/10/29	2	68.00	2	65.80	67.90	0	5,573	0.00%
2019/10/28	2	69.40	0	0.00	67.90	2	5,523	0.04%
2019/10/24	4	70.00	4	70.30	70.00	0	5,462	0.00%
2019/10/23	1	73.40	0	0.00	70.60	1	5,442	0.02%
2019/10/22	7	71.79	8	71.25	71.70	-1	5,363	-0.02%
2019/10/21	1	70.50	1	70.00	69.80	0	5,309	0.00%
2019/10/18	5	72.22	5	72.76	72.20	0	5,239	0.00%
2019/10/17	6	71.52	37.5	72.75	72.50	-31.5	5,170	-0.61%
2019/10/16	1	71.30	7	71.46	73.20	-6	5,059	-0.12%
2019/10/15	6	69.93	8.2	69.95	71.30	-2.2	4,887	-0.05%
2019/10/14	2	64.90	0	0.00	64.90	2	4,671	0.04%
2019/10/09	3	59.20	5	59.02	59.00	-2	4,675	-0.04%
2019/10/08	0	0.00	2	60.80	59.70	-2	4,651	-0.04%
2019/10/07	24	62.79	31	62.18	60.50	-7	4,646	-0.15%
2019/10/04	3	60.20	5	59.18	60.30	-2	4,391	-0.05%
2019/10/03	3	55.13	0	0.00	57.90	3	4,220	0.07%
2019/10/01	13	53.70	20	53.15	53.80	-7	4,047	-0.17%
2019/09/26	1	52.60	1	52.30	52.10	0	3,990	0.00%
2019/09/25	14	52.14	0	0.00	52.00	14	4,001	0.35%
2019/09/24	1	53.40	1	53.40	52.80	0	4,039	0.00%
2019/09/23	1	52.00	0	0.00	52.10	1	4,010	0.02%
2019/09/20	13	52.49	11	51.93	52.30	2	4,003	0.05%
2019/09/19	11	51.41	11	50.93	51.40	0	3,970	0.00%
2019/09/18	1	51.30	10	52.00	52.00	-9	4,028	-0.22%
2019/09/17	4	52.15	12	54.83	50.30	-8	4,031	-0.20%
2019/09/12	2	55.10	0	0.00	55.10	2	4,017	0.05%
2019/09/11	5	55.36	6	54.97	55.60	-1	3,935	-0.03%
2019/09/10	9	54.30	11	56.12	54.20	-2	3,849	-0.05%
2019/09/09	6	56.07	4	54.70	56.50	2	3,764	0.05%
2019/09/06	2	51.95	5	54.18	54.80	-3	3,642	-0.08%
2019/09/05	28	51.62	4	51.10	51.80	24	3,431	0.70%
2019/09/04	0	0.00	1	47.10	47.15	-1	3,230	-0.03%
2019/08/30	4	47.86	1	46.55	46.35	3	3,198	0.09%
2019/08/28	1	46.85	0	0.00	47.05	1	3,126	0.03%
2019/08/26	0	0.00	1	46.35	45.50	-1	3,033	-0.03%
2019/08/23	4	50.00	3	48.70	48.20	1	2,992	0.03%
2019/08/22	29	50.17	2	50.05	49.70	27	2,932	0.92%
2019/08/21	4	47.30	4	46.36	47.55	0	2,797	0.00%
2019/08/20	35	47.86	36	50.38	46.55	-1	2,726	-0.04%
2019/08/19	0	0.00	1	47.00	47.75	-1	2,468	-0.04%
2019/08/16	0	0.00	1	43.90	43.45	-1	2,348	-0.04%
2019/08/07	0	0.00	2	39.70	40.45	-2	2,263	-0.09%
2019/08/06	1	36.20	0	0.00	38.00	1	2,234	0.04%
2019/08/05	1	40.50	1	40.25	38.45	0	2,185	0.00%
2019/08/02	3	42.20	0	0.00	41.50	3	2,185	0.14%
2019/08/01	1	41.60	2	43.50	43.00	-1	2,165	-0.05%
2019/07/31	2	41.45	2	41.13	42.00	0	2,138	0.00%
2019/07/29	0	0.00	2	45.55	43.90	-2	2,072	-0.10%
2019/07/25	1	43.80	0	0.00	43.70	1	2,023	0.05%
2019/07/24	1	44.90	15	44.80	44.80	-14	2,013	-0.70%
2019/07/23	16	44.79	4	43.48	44.80	12	2,094	0.57%
2019/07/19	0	0.00	8	42.09	41.80	-8	2,264	-0.35%
2019/07/18	8	41.07	0	0.00	41.30	8	2,345	0.34%
2019/07/17	6	42.08	0	0.00	41.30	6	2,464	0.24%
2019/07/16	8	44.32	12	44.26	43.85	-4	2,531	-0.16%
2019/07/15	2	42.73	3	44.22	44.20	-1	2,655	-0.04%
2019/07/12	1	41.30	0	0.00	41.80	1	2,629	0.04%
2019/07/09	3	37.55	3	37.67	37.40	0	2,544	0.00%
2019/07/08	3	36.65	0	0.00	36.90	3	2,507	0.12%
2019/07/02	3	36.70	0	0.00	36.85	3	2,551	0.12%
2019/07/01	0	0.00	6	37.28	36.90	-6	2,558	-0.23%
2019/06/26	1	36.60	0	0.00	37.00	1	2,912	0.03%
2019/06/25	0	0.00	1	38.40	37.30	-1	2,898	-0.03%
2019/06/24	3	36.00	0	0.00	37.30	3	2,901	0.10%
2019/06/21	3	36.63	0	0.00	35.55	3	2,888	0.10%
2019/05/23	0	0.00	3	32.60	31.60	-3	3,135	-0.10%
2019/05/20	3	31.95	0	0.00	33.10	3	3,162	0.09%
2019/05/15	0	0.00	2	36.90	36.65	-2	3,143	-0.06%
2019/04/30	7	36.24	7	37.65	37.65	0	3,147	0.00%
2019/04/29	12	38.30	10	38.97	36.15	2	3,133	0.06%
2019/04/26	22	41.08	11	40.02	40.15	11	2,992	0.37%
2019/04/25	19	41.81	32	43.23	40.50	-13	2,833	-0.46%
2019/04/24	5	45.30	5	45.85	44.70	0	2,682	0.00%
2019/04/23	20	46.40	23	45.91	45.35	-3	2,588	-0.12%
2019/04/22	5	52.44	0	0.00	49.20	5	2,485	0.20%
2019/04/19	1	54.20	0	0.00	54.20	1	2,378	0.04%
2019/04/18	0	0.00	5	60.88	60.20	-5	2,243	-0.22%
2019/04/17	1	60.40	15	60.83	60.60	-14	2,236	-0.63%
2019/04/16	1	59.00	0	0.00	59.40	1	2,308	0.04%
2019/04/12	0	0.00	2	55.50	53.50	-2	2,273	-0.09%
2019/04/11	10	53.90	0	0.00	54.50	10	2,261	0.44%
2019/04/09	4	53.50	11	54.00	54.00	-7	2,253	-0.31%
2019/04/08	0	0.00	15	55.30	55.60	-15	2,254	-0.67%
2019/04/02	6	55.45	0	0.00	55.80	6	2,310	0.26%
2019/04/01	11	55.63	10	56.30	56.50	1	2,319	0.04%
2019/03/29	1	49.60	16	51.85	53.20	-15	2,218	-0.68%
2019/03/28	0	0.00	5	48.40	48.40	-5	2,056	-0.24%
2019/03/27	22	42.54	2	44.00	44.00	20	2,028	0.99%
2019/03/25	1	39.00	0	0.00	39.25	1	1,870	0.05%
2019/03/22	1	40.00	8	39.95	39.75	-7	1,831	-0.38%
2019/03/21	4	36.60	0	0.00	36.90	4	1,757	0.23%
2019/03/20	9	36.18	0	0.00	36.35	9	1,734	0.52%
2019/03/19	4	36.20	0	0.00	35.95	4	1,694	0.24%
2019/03/15	4	33.00	0	0.00	33.00	4	1,574	0.25%
2019/03/13	3	31.75	0	0.00	31.80	3	1,521	0.20%
2019/03/12	0	0.00	1	32.30	32.00	-1	1,508	-0.07%
2019/03/07	4	31.00	0	0.00	30.80	4	1,452	0.28%
2019/02/21	4	29.85	0	0.00	30.00	4	1,253	0.32%
2019/02/19	1	31.80	0	0.00	31.00	1	1,215	0.08%
2019/02/18	0	0.00	1	28.95	31.40	-1	1,164	-0.09%
2019/02/11	1	28.50	0	0.00	30.20	1	997	0.10%
2019/01/11	0	0.00	10	29.95	29.70	-10	802	-1.25%
2019/01/10	6	30.72	6	29.60	30.20	0	780	0.00%
2019/01/04	0	0.00	1	26.30	25.80	-1	505	-0.20%
2019/01/02	1	26.75	0	0.00	26.85	1	472	0.21%
2018/12/27	0	0.00	30	30.40	29.15	-30	436	-6.88%
2018/12/26	11	29.04	87	29.42	29.40	-76	401	-18.92%
2018/12/25	1	27.20	10	28.10	28.90	-9	348	-2.58%
2018/12/24	9	28.84	0	0.00	29.20	9	301	2.98%
2018/12/22	2	26.28	0	0.00	27.40	2	195	1.02%
2018/06/01	0	0.00	2	23.30	23.10	-2	224	-0.89%
2018/05/29	0	0.00	4	22.30	22.15	-4	223	-1.79%
2018/05/25	0	0.00	2	21.88	22.25	-2	229	-0.87%
2018/04/17	0	0.00	2	25.30	24.85	-2	241	-0.83%
2018/03/31	2	26.85	0	0.00	27.10	2	229	0.87%