力致 (3483)-國票券商分點個股進出

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
138.5
漲跌
▲1.5
漲幅
+1.09%
成交量
1,444張
產業
上櫃電腦及週邊類股
355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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/18	10	137.00	2	137.00	138.50	8	4,510	0.18%
2024/04/17	2	136.50	10	135.50	137.00	-8	4,522	-0.18%
2024/04/16	3	137.33	15.4	135.77	135.00	-12.4	4,523	-0.27%
2024/04/11	0	0.00	1	144.50	146.00	-1	4,536	-0.02%
2024/04/09	10	151.00	0	150.00	149.00	10	4,649	0.22%
2024/04/08	0	150.50	10	152.00	150.00	-10	4,695	-0.21%
2024/04/03	10	151.50	0	0.00	152.50	10	4,757	0.21%
2024/04/02	0	0.00	3	150.50	150.00	-3	4,921	-0.06%
2024/04/01	0	0.00	0.2	153.50	153.00	-0.2	5,034	0.00%
2024/03/29	0.2	155.50	1	155.00	153.00	-0.8	5,043	-0.02%
2024/03/28	6	156.58	0	0.00	153.00	6	5,038	0.12%
2024/03/27	2.5	158.39	1.6	157.58	158.00	1	5,105	0.02%
2024/03/26	1.6	162.53	1.4	162.24	157.50	0.2	5,105	0.00%
2024/03/25	13.5	162.36	0.1	163.00	161.00	13.4	5,076	0.26%
2024/03/22	6.5	155.68	0	0.00	155.50	6.5	5,064	0.13%
2024/03/21	6.3	153.09	5	152.50	153.00	1.3	5,037	0.03%
2024/03/20	6	149.17	1	148.50	149.50	5	5,019	0.10%
2024/03/19	1	147.00	1.4	147.56	147.50	-0.4	5,005	-0.01%
2024/03/18	2.4	146.00	0	0.00	147.00	2.4	4,999	0.05%
2024/03/15	0	0.00	15.2	145.36	146.00	-15.2	4,996	-0.30%
2024/03/14	7.2	146.89	1	148.50	145.00	6.3	5,034	0.12%
2024/03/13	13	151.96	25.8	153.20	151.50	-12.8	4,992	-0.26%
2024/03/12	5	157.40	2	155.00	158.50	3	4,989	0.06%
2024/03/11	5	157.30	0	0.00	154.50	5	4,970	0.10%
2024/03/08	1.3	158.38	23.8	161.09	157.50	-22.5	4,947	-0.46%
2024/03/07	7	166.65	64.7	165.00	164.00	-57.8	4,979	-1.16%
2024/03/06	156.8	174.62	17.6	174.96	168.00	139.1	4,946	2.81%	大買/鉅額交易
2024/03/05	13.6	171.52	3	170.50	171.50	10.6	4,725	0.22%
2024/03/04	2	169.00	11	173.45	169.00	-9	4,744	-0.19%
2024/03/01	15.1	171.80	5.4	172.93	170.50	9.7	4,736	0.20%
2024/02/29	3.6	171.04	4	170.00	171.50	-0.4	4,729	-0.01%
2024/02/27	2	167.75	0	0.00	167.00	2	4,754	0.04%
2024/02/26	1	165.00	0.1	165.50	164.50	0.9	5,015	0.02%
2024/02/23	21.4	168.60	3.1	167.51	165.00	18.3	5,335	0.34%
2024/02/22	16.6	169.61	0.2	170.21	170.00	16.4	5,731	0.29%
2024/02/21	1	169.51	0	0.00	169.50	1	5,855	0.02%
2024/02/20	4	171.13	1	169.00	171.50	3	5,895	0.05%
2024/02/19	1.2	171.75	0	0.00	170.50	1.2	5,869	0.02%
2024/02/16	24.9	178.05	2.1	176.68	176.00	22.8	5,848	0.39%
2024/02/15	10.8	180.06	14.2	179.96	182.50	-3.4	5,754	-0.06%
2024/02/05	7.5	171.22	12.3	175.15	166.00	-4.8	5,645	-0.09%
2024/02/02	24.2	169.03	28.2	170.46	172.00	-4.1	5,433	-0.08%
2024/02/01	1.2	164.16	1	163.50	164.00	0.2	5,413	0.00%
2024/01/31	8	162.25	8	163.10	163.00	0	5,470	0.00%
2024/01/30	8	165.44	8.2	164.08	165.00	-0.2	5,479	0.00%
2024/01/29	4.2	159.99	2	159.50	161.50	2.2	5,422	0.04%
2024/01/26	1	161.00	1.1	159.86	156.50	-0.1	5,442	0.00%
2024/01/25	6.1	163.82	16.7	163.98	162.50	-10.6	5,474	-0.19%
2024/01/24	24.7	167.86	17.8	165.88	165.00	6.9	5,440	0.13%
2024/01/23	1.8	161.88	1	163.02	161.50	0.8	5,266	0.01%
2024/01/22	2	160.24	10	160.30	163.50	-8	5,216	-0.15%
2024/01/19	2	158.75	3.9	157.60	156.00	-1.9	5,153	-0.04%
2024/01/18	5.2	159.97	3.2	159.99	159.50	2	5,124	0.04%
2024/01/17	2.9	160.70	1.3	160.61	158.00	1.6	5,142	0.03%
2024/01/16	2.3	160.38	1.6	157.69	161.00	0.7	5,166	0.01%
2024/01/15	2.1	153.04	2.2	155.61	157.50	-0.2	5,209	0.00%
2024/01/12	1	152.11	2	152.00	151.50	-1	5,220	-0.02%
2024/01/11	3.2	151.84	0	0.00	153.00	3.2	5,283	0.06%
2024/01/10	4	152.50	0.1	154.00	151.50	3.9	5,321	0.07%
2024/01/09	1	151.50	4.6	152.98	153.00	-3.6	5,493	-0.07%
2024/01/08	1	152.54	29.2	155.65	152.50	-28.2	5,686	-0.50%
2024/01/05	8	158.13	4	159.00	157.00	4	5,926	0.07%
2024/01/04	23.3	161.23	1.1	159.07	159.00	22.1	6,164	0.36%
2024/01/03	14.1	163.42	10	164.00	163.50	4.1	6,308	0.07%
2024/01/02	5	161.20	0	0.00	162.00	5	6,414	0.08%
2023/12/29	1	162.00	1.5	160.75	162.50	-0.5	6,419	-0.01%
2023/12/28	1.5	160.78	8.8	161.36	160.50	-7.4	6,370	-0.12%
2023/12/27	6.5	159.16	22.3	157.71	159.00	-15.8	6,234	-0.25%
2023/12/26	2	152.50	0.2	152.50	152.50	1.9	6,193	0.03%
2023/12/25	2	151.00	31.6	151.21	150.00	-29.6	6,214	-0.48%
2023/12/22	33.6	155.31	15	153.50	152.00	18.6	6,234	0.30%
2023/12/21	0	0.00	3.5	150.50	151.00	-3.5	6,247	-0.06%
2023/12/20	2.5	152.98	31	153.45	152.00	-28.5	6,256	-0.46%
2023/12/19	4.1	147.84	5.5	145.27	150.50	-1.5	6,254	-0.02%
2023/12/18	12.6	149.72	0.2	149.50	149.50	12.4	6,320	0.20%
2023/12/15	10.1	148.51	2.7	150.13	149.00	7.4	6,331	0.12%
2023/12/14	4	151.38	2	151.00	151.50	2	6,347	0.03%
2023/12/13	5	149.00	2	148.00	148.50	3	6,343	0.05%
2023/12/12	15.1	149.68	0	0.00	149.00	15.1	6,376	0.24%
2023/12/11	3.1	149.53	0	0.00	150.50	3.1	6,421	0.05%
2023/12/08	1	156.50	6	157.00	155.00	-5	6,413	-0.08%
2023/12/07	16.1	153.21	11.6	153.78	152.50	4.5	6,428	0.07%
2023/12/06	12	160.58	2	160.50	159.00	10	6,474	0.15%
2023/12/05	2.1	158.27	0.6	158.36	158.00	1.5	6,813	0.02%
2023/12/04	16.1	159.87	4.1	159.73	158.50	11.9	6,836	0.17%
2023/12/01	1.1	159.97	6	163.75	165.50	-4.9	6,804	-0.07%
2023/11/30	4	160.63	1.4	159.93	160.00	2.6	6,874	0.04%
2023/11/29	3.7	163.10	1.1	161.08	161.00	2.6	6,901	0.04%
2023/11/28	0.1	160.50	2	161.75	162.50	-1.9	6,876	-0.03%
2023/11/27	3	159.83	1	160.22	158.50	2	6,860	0.03%
2023/11/24	2	163.10	3.5	162.05	159.00	-1.4	6,864	-0.02%
2023/11/23	16	167.53	8	166.62	162.50	8	6,816	0.12%
2023/11/22	38.2	172.49	12.3	172.18	176.00	25.9	6,667	0.39%
2023/11/21	9.7	162.96	7	160.43	167.00	2.7	6,469	0.04%
2023/11/20	3	154.17	12	153.25	155.00	-9	6,280	-0.14%
2023/11/17	2	146.25	13	149.12	146.50	-11	6,331	-0.17%
2023/11/16	0	0.00	1.4	147.01	146.00	-1.4	6,503	-0.02%
2023/11/15	0.1	146.47	10	148.50	145.00	-9.9	6,902	-0.14%
2023/11/14	2.1	145.17	2.5	144.75	145.00	-0.4	7,084	-0.01%
2023/11/13	9.5	142.00	4	144.38	145.00	5.5	7,386	0.07%
2023/11/10	12.2	143.39	2.1	144.00	143.00	10.1	7,681	0.13%
2023/11/09	3.1	153.20	2.4	156.08	151.50	0.7	7,907	0.01%
2023/11/08	1.2	148.58	3	150.65	150.00	-1.9	8,067	-0.02%
2023/11/07	5	146.60	3.7	147.35	148.00	1.3	8,241	0.02%
2023/11/06	1.6	148.12	2.3	147.80	146.00	-0.7	9,352	-0.01%
2023/11/03	10.4	147.43	1.4	146.41	147.00	9	9,663	0.09%
2023/11/02	3.4	142.44	11.7	142.71	146.00	-8.2	9,627	-0.09%
2023/11/01	1.1	134.07	3.5	133.48	136.00	-2.4	9,576	-0.02%
2023/10/31	3.5	135.72	3	137.05	132.00	0.4	9,595	0.00%
2023/10/30	2	138.77	2	140.25	141.00	0	9,587	0.00%
2023/10/27	10	138.50	52.1	137.73	136.50	-42.1	9,593	-0.44%
2023/10/26	7.1	140.56	0	0.00	138.50	7.1	9,606	0.07%
2023/10/25	1	138.50	42	141.23	143.00	-41	9,617	-0.43%
2023/10/24	29.3	134.84	27.6	135.78	138.00	1.7	9,593	0.02%
2023/10/23	23.9	139.46	12.1	145.05	137.50	11.8	9,575	0.12%
2023/10/20	7.1	142.30	62.4	143.26	143.50	-55.3	9,546	-0.58%
2023/10/19	75.4	144.68	11.2	144.47	145.50	64.2	9,627	0.67%
2023/10/18	50.2	146.51	50.8	145.55	147.00	-0.6	9,612	-0.01%
2023/10/17	41	147.80	143	147.56	148.50	-102	9,610	-1.06%	大賣/鉅額交易
2023/10/16	8.1	153.45	62.4	154.38	153.50	-54.2	9,779	-0.55%
2023/10/13	59.6	151.48	7.5	153.21	153.00	52.1	10,092	0.52%
2023/10/12	105.5	147.95	43.7	150.90	154.00	61.8	9,938	0.62%	大買/
2023/10/11	92.6	144.92	6.4	145.15	144.00	86.3	9,730	0.89%
2023/10/06	5.4	143.86	4.3	144.38	141.00	1.1	9,612	0.01%
2023/10/05	3	140.32	3.1	139.49	139.50	-0.1	9,489	0.00%
2023/10/04	1.1	134.91	0.2	134.02	137.00	1	9,484	0.01%
2023/10/03	2.2	135.75	1	135.05	135.00	1.1	9,490	0.01%
2023/10/02	5.4	139.51	4.2	139.85	139.00	1.2	9,503	0.01%
2023/09/28	0.1	135.00	8	136.00	137.00	-7.9	9,489	-0.08%
2023/09/27	2	134.00	2	131.75	134.50	0	9,522	0.00%
2023/09/26	1	135.00	1	137.50	130.50	0	9,589	0.00%
2023/09/25	1	134.00	2.3	133.05	134.00	-1.3	9,676	-0.01%
2023/09/22	1.3	128.15	1.4	129.60	132.00	-0.1	9,805	0.00%
2023/09/21	15.6	123.00	17	124.97	129.00	-1.4	9,794	-0.01%
2023/09/20	0	132.50	0	0.00	131.50	0	9,702	0.00%
2023/09/19	3	133.83	0	0.00	131.50	3	9,769	0.03%
2023/09/18	3	136.67	1	136.51	135.50	2	9,837	0.02%
2023/09/15	5	139.20	3	138.83	138.00	2	10,086	0.02%
2023/09/14	2.9	138.10	6	137.83	139.50	-3.1	10,040	-0.03%
2023/09/13	2	133.49	0	134.50	133.00	2	9,987	0.02%
2023/09/12	3	134.33	7.1	135.21	135.00	-4.1	9,979	-0.04%
2023/09/11	18.1	134.73	34	136.44	133.50	-15.9	10,056	-0.16%
2023/09/08	47	145.97	13.1	143.89	142.00	33.9	9,998	0.34%
2023/09/07	4.1	141.97	1.1	139.63	142.50	3	9,677	0.03%
2023/09/06	1.1	143.49	0	145.00	142.50	1	9,656	0.01%
2023/09/05	3	139.67	13	141.00	143.50	-10	9,646	-0.10%
2023/09/04	2	136.50	47.1	137.31	137.50	-45.1	9,586	-0.47%
2023/09/01	12.1	132.04	2.5	133.15	132.50	9.6	9,721	0.10%
2023/08/31	1.8	133.99	1.1	134.44	136.00	0.8	9,819	0.01%
2023/08/30	10.1	135.80	6.3	136.55	135.00	3.8	9,962	0.04%
2023/08/29	11.6	132.29	0	0.00	134.00	11.6	9,925	0.12%
2023/08/28	23.3	135.10	5.1	132.42	133.00	18.2	9,872	0.18%
2023/08/25	1.1	138.92	1	141.00	140.00	0.1	9,703	0.00%
2023/08/24	22	145.77	64.8	140.26	140.00	-42.8	9,554	-0.45%
2023/08/23	59	147.12	137	146.76	144.00	-78	9,286	-0.84%	大賣/
2023/08/22	83.8	151.98	69.5	152.15	150.50	14.3	9,063	0.16%
2023/08/21	118.5	147.46	117.2	145.15	152.00	1.3	8,852	0.01%	大買/大賣/
2023/08/18	79	145.44	11	144.09	143.00	68	8,423	0.81%
2023/08/17	124.1	145.77	84	144.35	146.00	40.1	8,180	0.49%	大買/
2023/08/16	71	142.57	112	140.82	145.00	-41	7,821	-0.52%	大賣/
2023/08/15	105.2	135.89	189	137.05	136.00	-83.8	7,426	-1.13%	大買/大賣/
2023/08/14	118	133.45	59.8	135.70	132.50	58.2	7,093	0.82%	大買/
2023/08/11	80	149.71	22.9	154.58	146.50	57.1	6,715	0.85%
2023/08/10	109.8	153.77	253.3	157.38	162.50	-143.5	6,461	-2.22%	大買/大賣/鉅額交易
2023/08/09	211	153.89	174.2	155.94	158.00	36.8	5,326	0.69%	大買/大賣/
2023/08/08	43	142.15	0	0.00	144.00	43	4,987	0.86%
2023/08/07	26	149.79	23	144.76	148.50	3	5,010	0.06%
2023/08/04	30	131.00	4	139.63	143.50	26	5,066	0.51%
2023/08/02	5	138.70	0	0.00	131.50	5	5,406	0.09%
2023/08/01	1	144.50	31	144.00	146.00	-30	5,476	-0.55%
2023/07/31	42	160.70	3	164.67	148.00	39	5,496	0.71%
2023/07/28	51	151.98	31	151.74	164.00	20	5,450	0.37%
2023/07/27	5	147.50	34	147.93	149.50	-29	5,415	-0.54%
2023/07/26	31	145.73	0	0.00	145.00	31	5,375	0.58%
2023/07/25	15	151.70	145	151.59	147.50	-130	5,327	-2.44%	大賣/鉅額交易
2023/07/24	97.1	161.26	83	165.23	158.00	14.1	5,275	0.27%
2023/07/21	1	147.50	8	149.38	151.50	-7	5,155	-0.14%
2023/07/20	24	136.15	21.1	136.69	138.00	3	5,098	0.06%
2023/07/19	43	133.51	41.2	133.87	133.00	1.8	5,039	0.04%
2023/07/18	241	120.94	96.8	127.04	126.50	144.2	4,709	3.06%	大買/鉅額交易
2023/07/17	0	0.00	9	120.00	120.00	-9	4,198	-0.21%
2023/07/14	2	109.50	2	109.50	109.50	0	4,123	0.00%
2023/07/13	0	0.00	6	99.90	99.90	-6	4,072	-0.15%
2023/07/12	0	0.00	3.3	91.95	90.90	-3.3	3,998	-0.08%
2023/07/11	1.3	90.68	0.1	89.82	90.50	1.3	3,940	0.03%
2023/07/10	0.1	87.90	0.1	87.50	87.50	-0.1	3,896	0.00%
2023/07/07	0.1	89.57	1.5	88.69	87.50	-1.4	3,883	-0.04%
2023/07/06	2.3	92.62	4.9	90.98	90.00	-2.5	3,837	-0.07%
2023/07/05	4	91.68	2.2	91.96	93.00	1.8	3,774	0.05%
2023/07/04	2.4	91.29	3.1	91.06	91.00	-0.8	3,712	-0.02%
2023/07/03	4.7	93.15	36.4	92.69	91.10	-31.7	3,614	-0.88%
2023/06/30	7.5	87.70	5	87.89	88.30	2.5	3,438	0.07%
2023/06/29	2	83.49	2.3	83.59	83.60	-0.2	3,408	-0.01%
2023/06/28	30.3	82.20	10.5	82.81	82.20	19.8	3,432	0.58%
2023/06/27	11.5	81.31	3.3	84.45	80.80	8.2	3,425	0.24%
2023/06/26	2.5	87.55	6.7	87.42	87.40	-4.2	3,399	-0.12%
2023/06/21	3.7	85.64	2.1	84.45	88.30	1.6	3,312	0.05%
2023/06/20	0.8	80.12	0.8	80.66	80.80	0.1	3,175	0.00%
2023/06/19	2	80.35	0.2	80.32	79.70	1.8	3,215	0.06%
2023/06/16	0.2	80.60	3.1	80.69	80.30	-2.9	3,199	-0.09%
2023/06/15	3.2	84.46	4.5	83.89	83.50	-1.3	3,147	-0.04%
2023/06/14	0.7	81.31	2	82.76	82.20	-1.3	3,022	-0.04%
2023/06/13	2	81.46	5.1	81.63	81.10	-3.1	2,972	-0.11%
2023/06/12	1.5	80.76	1.1	80.02	80.60	0.4	2,919	0.01%
2023/06/09	0.3	80.58	4.3	80.47	80.20	-4	2,873	-0.14%
2023/06/08	1.9	82.89	2.9	82.80	81.50	-0.9	2,795	-0.03%
2023/06/07	20.4	83.63	2.4	81.24	83.80	18.1	2,707	0.67%
2023/06/06	0.4	76.29	2.3	76.65	77.50	-1.9	2,512	-0.08%
2023/06/05	5.3	77.89	5.3	77.46	78.40	0	2,373	0.00%
2023/06/02	1.2	71.78	1	72.20	72.20	0.2	2,201	0.01%
2023/06/01	0	0.00	0.5	71.60	71.60	-0.5	2,181	-0.02%
2023/05/31	1.5	72.92	1	72.50	72.10	0.5	2,175	0.02%
2023/05/30	1	73.20	1.9	73.37	73.20	-0.9	2,165	-0.04%
2023/05/29	2	73.15	2.4	73.57	73.50	-0.4	2,155	-0.02%
2023/05/26	4	74.05	6.4	73.22	72.70	-2.4	2,141	-0.11%
2023/05/25	5.3	74.75	2.4	75.17	75.00	2.9	2,093	0.14%
2023/05/24	1.4	72.47	1.2	72.81	72.90	0.2	2,000	0.01%
2023/05/23	1	72.60	1.2	72.59	72.30	-0.2	1,996	-0.01%
2023/05/22	0.2	72.72	0	73.20	72.70	0.2	1,997	0.01%
2023/05/19	3	72.47	3.5	72.14	71.80	-0.5	2,004	-0.03%
2023/05/18	1	72.50	0.1	73.14	72.20	0.9	2,040	0.04%
2023/05/17	0.1	73.07	1	72.40	72.30	-0.9	2,036	-0.04%
2023/05/16	1	73.00	4.3	72.71	72.50	-3.3	2,033	-0.16%
2023/05/15	0	0.00	53.1	70.10	70.00	-53.1	1,994	-2.66%
2023/05/12	53.1	72.82	0.5	72.61	72.30	52.6	1,982	2.65%
2023/05/11	0.2	76.32	6.5	74.39	73.60	-6.3	1,944	-0.33%
2023/05/10	5.8	77.80	5	78.28	77.00	0.8	1,880	0.04%
2023/05/09	19.1	78.81	5.5	79.14	79.10	13.6	1,782	0.76%
2023/05/08	0.3	74.86	11	73.55	77.30	-10.7	1,391	-0.77%
2023/05/05	0.2	71.07	0.6	72.03	70.30	-0.4	1,294	-0.03%
2023/05/04	0.2	69.59	0.3	69.62	69.80	-0.1	1,263	-0.01%
2023/05/03	0.7	68.86	0.1	68.82	68.90	0.6	1,273	0.05%
2023/05/02	0.1	68.87	0	0.00	69.20	0.1	1,282	0.01%
2023/04/28	0.1	68.50	0.3	68.96	68.60	-0.2	1,280	-0.02%
2023/04/27	0.3	68.88	0.1	67.02	68.50	0.2	1,273	0.01%
2023/04/26	0.1	66.98	1	64.80	67.40	-0.9	1,264	-0.07%
2023/04/25	10	67.00	2.5	66.96	65.60	7.5	1,255	0.60%
2023/04/24	0.5	68.66	0	68.70	67.90	0.5	1,245	0.04%
2023/04/21	0	71.52	0	71.70	68.00	0	1,234	0.00%
2023/04/20	1	71.51	1.1	73.04	71.50	-0.1	1,199	-0.01%
2023/04/19	2.1	72.50	0	0.00	72.60	2.1	1,177	0.18%
2023/04/18	0	0.00	2	71.77	70.40	-2	1,131	-0.17%
2023/04/17	2	71.80	0.3	71.76	72.30	1.7	1,121	0.15%
2023/04/14	0.2	70.40	1.5	70.36	70.30	-1.4	1,106	-0.13%
2023/04/13	0	0.00	2.4	71.13	70.60	-2.4	1,100	-0.22%
2023/04/12	2.4	72.72	0.3	72.55	72.60	2.2	1,082	0.20%
2023/04/11	1.6	71.73	1.4	71.88	71.60	0.2	1,065	0.02%
2023/04/10	3.7	71.60	10.4	71.97	71.60	-6.7	1,054	-0.63%
2023/04/07	0.4	71.10	0	71.10	70.50	0.4	1,032	0.03%
2023/04/06	1	71.70	0.3	71.42	71.10	0.7	1,018	0.07%
2023/03/31	0.2	72.16	0	72.38	71.70	0.2	1,008	0.02%
2023/03/30	1	72.88	2.2	73.84	72.60	-1.1	984	-0.12%
2023/03/29	0.2	71.42	0.1	72.41	71.50	0	859	0.00%
2023/03/28	0.1	70.68	2.3	69.56	69.20	-2.1	805	-0.26%
2023/03/27	3.3	71.33	0.2	69.95	70.10	3.1	779	0.40%
2023/03/24	0.2	69.63	3.2	69.73	70.00	-3.1	711	-0.43%
2023/03/23	4.2	71.07	4.7	70.83	71.00	-0.4	686	-0.06%
2023/03/22	1.7	64.12	0.4	66.67	68.80	1.4	548	0.25%
2023/03/21	0.6	62.95	0.1	63.12	62.60	0.4	493	0.09%
2023/03/20	1.6	62.51	0.3	62.60	63.00	1.4	490	0.28%
2023/03/17	0	60.60	0	61.00	61.40	0	493	-0.01%
2023/03/16	0	59.59	0.2	61.49	59.70	-0.2	495	-0.03%
2023/03/15	1.2	63.29	1.9	62.35	61.90	-0.7	504	-0.14%
2023/03/14	0.9	62.58	0	0.00	63.00	0.9	517	0.17%
2023/03/13	0	0.00	0.4	61.44	62.70	-0.4	535	-0.07%
2023/03/10	0.3	61.92	0	0.00	61.90	0.3	548	0.06%
2023/03/09	0	0.00	2.6	63.39	62.70	-2.6	573	-0.45%
2023/03/08	0.5	63.90	0	63.80	64.00	0.5	569	0.08%
2023/03/06	0.1	63.19	0	63.40	63.40	0.1	557	0.02%
2023/03/03	0	63.15	1	62.80	62.60	-1	554	-0.18%
2023/03/01	0	0.00	0	62.50	62.10	0	547	0.00%
2023/02/24	0	63.49	0	63.50	62.60	0	546	0.00%
2023/02/23	0	62.90	0	0.00	63.20	0	547	0.00%
2023/02/21	0	0.00	1.2	63.90	63.80	-1.2	563	-0.20%
2023/02/20	0.2	64.20	0.1	64.10	64.20	0	574	0.00%
2023/02/17	0.1	63.31	0	64.26	64.40	0.1	569	0.02%
2023/02/16	2	63.75	0	63.65	64.30	2	554	0.36%
2023/02/15	0	60.90	0.2	60.84	61.20	-0.2	502	-0.04%
2023/02/14	0	61.34	1.1	60.42	60.80	-1.1	509	-0.22%
2023/02/13	0.3	59.50	0.1	59.56	59.40	0.2	504	0.04%
2023/02/10	0	60.50	0.5	60.40	60.20	-0.5	505	-0.09%
2023/02/09	1.6	60.23	22	60.50	61.70	-20.4	493	-4.13%
2023/02/08	0	59.40	0	59.60	59.20	0	474	0.00%
2023/02/07	0	59.15	0	0.00	59.40	0	479	0.00%
2023/02/06	0	0.00	0	60.20	59.20	0	478	0.00%
2023/02/03	0	59.30	10	59.60	59.40	-10	473	-2.12%
2023/02/02	30	59.23	0.1	58.85	58.80	29.9	462	6.47%
2023/02/01	0.1	57.12	1.1	57.09	59.60	-1	439	-0.22%
2023/01/31	0.1	56.26	0	0.00	56.10	0.1	421	0.02%
2023/01/30	0	0.00	0	53.70	52.80	0	408	0.00%
2023/01/17	0	52.00	0	0.00	51.90	0	409	0.00%
2023/01/12	0	0.00	0	54.30	52.90	0	412	0.00%
2023/01/11	0	53.30	0	55.60	54.30	0	411	0.00%
2023/01/10	0	53.60	0.4	53.55	53.50	-0.4	411	-0.10%
2023/01/09	0.4	53.60	0	0.00	53.60	0.4	414	0.10%
2023/01/06	0	0.00	0	53.50	53.50	0	416	0.00%
2023/01/05	1	53.90	0	0.00	53.30	1	424	0.24%
2023/01/04	0	53.10	0.2	53.40	53.10	-0.2	426	-0.06%
2023/01/03	0.2	52.26	0	52.57	52.60	0.2	428	0.05%
2022/12/30	0	52.60	0	0.00	52.40	0	427	0.00%
2022/12/29	0	0.00	0	52.80	53.10	0	427	-0.01%
2022/12/28	0	53.00	1	53.36	53.00	-0.9	427	-0.22%
2022/12/27	0.8	53.81	0	0.00	54.00	0.8	426	0.18%
2022/12/26	0.1	53.97	0	54.00	53.70	0	427	0.00%
2022/12/23	0.3	53.78	0	53.70	54.30	0.3	429	0.06%
2022/12/22	0	53.68	0.2	54.10	54.20	-0.2	431	-0.04%
2022/12/21	0.2	53.20	0	0.00	53.20	0.2	437	0.04%
2022/12/16	0	0.00	0	55.73	55.80	0	451	0.00%
2022/12/15	2	56.70	0	56.50	56.70	2	449	0.45%
2022/12/14	0	56.20	0	0.00	57.10	0	449	0.00%
2022/12/09	3	56.27	0.1	58.21	56.30	2.9	447	0.64%
2022/12/08	0	57.30	0	57.23	58.10	0	438	-0.01%
2022/12/07	0.3	59.48	0	60.00	57.60	0.3	433	0.07%
2022/12/06	0	59.20	12.1	59.85	59.40	-12.1	416	-2.90%
2022/12/05	0.1	60.00	13	59.95	59.40	-12.9	399	-3.23%
2022/12/02	2	59.20	1	58.89	58.30	1	376	0.26%
2022/12/01	5.1	56.89	0	0.00	57.50	5.1	357	1.42%
2022/11/28	0	0.00	0	54.60	53.90	0	325	0.00%
2022/11/25	1	53.80	0	54.40	52.80	1	325	0.31%
2022/11/24	4	54.45	0	53.50	54.00	4	324	1.23%
2022/11/23	1	53.50	0	0.00	53.10	1	318	0.31%
2022/11/18	6	53.97	0	0.00	53.80	6	317	1.89%
2022/11/17	2	54.20	0.5	54.64	54.40	1.5	311	0.47%
2022/11/16	0.5	54.28	4	55.25	55.40	-3.5	292	-1.18%
2022/11/14	2	50.80	0.1	50.97	51.60	1.9	281	0.68%
2022/11/11	2.1	50.93	0.1	51.40	50.80	2	284	0.71%
2022/11/10	0.1	51.80	0.4	52.11	51.00	-0.3	276	-0.11%
2022/11/09	2.2	49.46	0.1	49.49	52.30	2.1	258	0.81%
2022/11/08	0.3	49.20	0	49.10	47.60	0.3	253	0.11%
2022/11/07	0	47.45	0	0.00	48.10	0	255	0.00%
2022/11/04	0	0.00	0	47.41	47.45	0	259	-0.01%
2022/11/03	0	0.00	0.5	47.70	47.55	-0.5	260	-0.20%
2022/11/02	0.6	46.12	0	0.00	47.30	0.6	257	0.22%
2022/11/01	0	0.00	0.2	46.00	45.90	-0.2	255	-0.06%
2022/10/31	2.2	45.57	0	0.00	45.70	2.2	255	0.84%
2022/10/28	0	0.00	0.2	44.04	43.30	-0.2	253	-0.09%
2022/10/27	0.2	44.19	0	0.00	44.70	0.2	252	0.09%
2022/10/25	0	0.00	0.2	44.86	44.35	-0.2	253	-0.10%
2022/10/24	0.2	45.60	0	0.00	45.25	0.2	254	0.10%
2022/10/19	0	0.00	0	47.00	46.30	0	252	0.00%
2022/10/18	0.1	46.20	0.1	46.18	47.00	0	252	-0.02%
2022/10/17	0.1	45.20	1.1	43.86	45.80	-1	264	-0.37%
2022/10/14	0.1	45.10	1	45.80	45.80	-0.9	271	-0.34%
2022/10/13	0	0.00	6	44.49	44.00	-6	274	-2.18%
2022/10/12	1	47.00	0	47.00	46.85	1	271	0.36%
2022/10/11	0	48.20	0.2	49.90	47.70	-0.2	271	-0.08%
2022/10/07	0.2	49.90	1	50.00	49.70	-0.8	270	-0.29%
2022/10/06	0	49.85	1.1	49.85	49.95	-1.1	270	-0.41%
2022/10/05	0.1	51.10	0.3	50.83	49.70	-0.2	272	-0.09%
2022/10/04	0.4	50.20	0.2	50.00	50.20	0.2	272	0.07%
2022/10/03	0	0.00	0	49.00	49.05	0	273	0.00%
2022/09/30	5.2	47.71	0	0.00	49.00	5.2	277	1.88%
2022/09/29	0	48.50	1	48.10	48.50	-1	280	-0.35%
2022/09/28	0	0.00	0.6	49.86	47.00	-0.6	283	-0.20%
2022/09/27	0.6	50.44	0	0.00	50.70	0.6	285	0.20%
2022/09/26	0	0.00	1	50.60	49.70	-1	288	-0.35%
2022/09/23	0	0.00	0	56.00	54.50	0	291	-0.02%
2022/09/22	0	56.00	0.2	55.86	56.00	-0.1	296	-0.04%
2022/09/21	0.3	56.81	0	57.30	56.50	0.2	296	0.08%
2022/09/20	0	57.90	0	0.00	57.30	0	298	0.01%
2022/09/16	0	0.00	0	60.11	58.90	0	307	-0.01%
2022/09/15	0	61.20	0.1	61.10	60.00	-0.1	319	-0.03%
2022/09/14	0	0.00	0.1	59.71	60.10	-0.1	322	-0.02%
2022/09/13	0.2	60.49	0	0.00	59.30	0.2	323	0.06%
2022/09/12	1	58.20	0	0.00	59.50	1	331	0.30%
2022/09/08	0	0.00	0	57.20	57.60	0	340	0.00%
2022/09/07	0	57.20	0	56.60	57.30	0	349	0.00%
2022/09/06	0	59.10	0.5	57.30	57.20	-0.5	354	-0.14%
2022/09/05	0	0.00	1.5	59.87	59.10	-1.5	354	-0.42%
2022/09/02	0.4	61.00	0.1	61.01	61.10	0.3	356	0.08%
2022/09/01	0	0.00	0.9	61.12	60.80	-0.9	360	-0.25%
2022/08/31	0.6	61.60	0	0.00	62.10	0.6	361	0.18%
2022/08/30	0.3	61.60	0.5	61.60	61.50	-0.3	366	-0.08%
2022/08/29	1	60.70	0.7	61.07	60.90	0.3	369	0.09%
2022/08/26	0.1	63.20	0	63.20	63.00	0	368	0.01%
2022/08/25	0	0.00	0	62.70	62.10	0	369	0.00%
2022/08/24	0.1	61.59	0	61.90	61.70	0.1	374	0.03%
2022/08/23	0	0.00	2	61.40	61.10	-2	377	-0.53%
2022/08/22	0	0.00	2	62.30	61.90	-2	383	-0.52%
2022/08/19	0.1	62.52	0	63.40	63.30	0.1	385	0.02%
2022/08/18	1.4	62.59	0	0.00	62.10	1.4	385	0.36%
2022/08/17	0.3	61.26	0	0.00	61.30	0.3	387	0.07%
2022/08/16	0	61.50	0	62.10	61.70	0	390	0.00%
2022/08/15	0.3	61.77	0	62.10	62.00	0.3	399	0.09%
2022/08/12	0.4	60.45	1	60.00	60.50	-0.6	408	-0.16%
2022/08/11	1	59.37	0	58.62	59.60	1	408	0.24%
2022/08/10	0	0.00	0.6	58.00	57.80	-0.6	412	-0.15%
2022/08/09	0.7	58.27	1	57.11	58.50	-0.3	412	-0.08%
2022/08/08	1	57.09	0.5	56.45	57.00	0.5	411	0.13%
2022/08/05	0.5	56.00	0	0.00	56.70	0.5	418	0.11%
2022/08/03	0	0.00	0	56.20	56.00	0	422	0.00%
2022/08/02	0	57.00	0.3	57.13	56.50	-0.3	430	-0.07%
2022/08/01	0	0.00	0.4	58.65	58.20	-0.4	432	-0.08%
2022/07/29	0.7	58.12	0	58.80	58.30	0.7	433	0.15%
2022/07/28	0	0.00	0.1	57.64	57.10	-0.1	440	-0.02%
2022/07/27	0.1	57.20	0	0.00	57.50	0.1	443	0.02%
2022/07/26	0	0.00	0	58.70	57.20	0	445	0.00%
2022/07/25	0	58.40	0	0.00	58.70	0	448	0.00%
2022/07/22	1	58.60	0	0.00	58.00	1	451	0.22%
2022/07/21	0	61.90	0	0.00	63.00	0	455	0.00%
2022/07/18	0	59.90	0	0.00	59.10	0	478	0.00%
2022/07/13	0	0.00	1	57.30	57.10	-1	489	-0.20%
2022/07/08	0	0.00	1	60.00	60.70	-1	521	-0.19%
2022/07/06	0	0.00	0.2	57.09	56.00	-0.2	552	-0.03%
2022/07/05	1.2	56.51	0	0.00	57.70	1.2	600	0.20%
2022/07/01	1	57.20	0	0.00	55.60	1	666	0.15%
2022/06/29	0	0.00	0.3	64.40	64.20	-0.3	784	-0.03%
2022/06/28	1	65.40	0.2	65.92	65.30	0.8	849	0.09%
2022/06/27	2.5	65.73	0	66.20	67.00	2.5	883	0.28%
2022/06/24	0	64.00	0	0.00	63.20	0	898	0.00%
2022/06/22	0	0.00	0.7	65.61	64.10	-0.7	889	-0.07%
2022/06/21	0.7	66.90	0	0.00	67.20	0.7	892	0.07%
2022/06/20	0	0.00	2.1	68.17	65.30	-2.1	907	-0.23%
2022/06/17	0	0.00	0.3	69.64	69.30	-0.3	912	-0.03%
2022/06/16	0.3	74.21	0.4	72.98	71.10	-0.1	905	-0.01%
2022/06/15	0.3	73.34	0	73.50	72.80	0.3	901	0.04%
2022/06/14	0	0.00	1	72.40	72.40	-1	906	-0.11%
2022/06/13	0	0.00	0.1	72.47	73.40	-0.1	907	-0.02%
2022/06/10	0.1	74.00	19	74.20	74.50	-18.9	909	-2.07%
2022/06/09	0	0.00	1	74.23	74.20	-1	909	-0.11%
2022/06/08	0	74.29	0.2	74.90	74.60	-0.1	913	-0.01%
2022/06/07	0	73.77	0	0.00	74.10	0	918	0.00%
2022/06/02	0.1	73.50	0	0.00	73.70	0.1	935	0.01%
2022/06/01	0	73.30	1	73.10	73.50	-1	948	-0.11%
2022/05/31	0	0.00	0	72.60	72.50	0	947	0.00%
2022/05/30	0	72.20	0	0.00	72.30	0	945	0.00%
2022/05/27	0	0.00	0.2	70.23	70.50	-0.2	947	-0.02%
2022/05/26	1.2	69.80	1	69.70	69.20	0.2	947	0.02%
2022/05/25	0	71.70	0.2	70.00	70.80	-0.2	950	-0.02%
2022/05/24	0.2	71.59	0.1	71.71	70.20	0.1	965	0.01%
2022/05/23	0.1	72.60	1.3	72.86	72.00	-1.2	972	-0.13%
2022/05/20	1.4	71.61	0.4	71.80	73.20	1	985	0.10%
2022/05/19	0.4	70.70	0	70.80	71.00	0.4	984	0.04%
2022/05/18	2	72.19	0.3	71.70	72.20	1.8	988	0.18%
2022/05/17	0.1	69.80	0	69.80	69.80	0.1	1,015	0.01%
2022/05/16	0.2	69.40	2	69.50	68.90	-1.8	1,020	-0.17%
2022/05/13	0	0.00	0.2	70.00	69.00	-0.2	1,023	-0.02%
2022/05/12	0	0.00	1	70.20	70.00	-1	1,022	-0.09%
2022/05/11	0	70.80	0	70.70	70.80	0	1,025	0.00%
2022/05/10	1.1	69.59	0.1	69.00	70.70	1.1	1,056	0.10%
2022/05/09	0.1	71.23	0	0.00	70.80	0.1	1,059	0.01%
2022/05/06	0	0.00	1.1	73.00	72.70	-1.1	1,074	-0.11%
2022/05/05	0	75.70	0.4	75.23	74.70	-0.4	1,102	-0.04%
2022/05/04	0.4	73.30	0.1	72.90	74.10	0.3	1,107	0.02%
2022/05/03	0.1	72.30	0.2	72.20	71.80	-0.1	1,116	-0.01%
2022/04/29	0.2	73.30	0	74.20	72.80	0.1	1,130	0.01%
2022/04/28	0	73.02	0.5	73.20	72.60	-0.4	1,147	-0.04%
2022/04/27	1.5	71.25	1.7	70.53	73.00	-0.2	1,153	-0.02%
2022/04/26	0	0.00	0.8	74.55	74.20	-0.8	1,147	-0.07%
2022/04/25	1.3	74.89	2	75.00	74.90	-0.7	1,157	-0.06%
2022/04/22	1	76.60	1.2	77.95	77.00	-0.2	1,165	-0.02%
2022/04/21	1.3	79.67	0	0.00	79.10	1.3	1,167	0.11%
2022/04/20	0.9	79.21	0	79.80	79.00	0.9	1,182	0.08%
2022/04/18	0	0.00	3	78.61	78.70	-3	1,219	-0.25%
2022/04/15	0	80.40	0	81.90	80.10	0	1,240	0.00%
2022/04/14	0	83.40	3	83.01	82.00	-3	1,254	-0.24%
2022/04/13	2	84.19	0.4	83.75	83.40	1.7	1,257	0.13%
2022/04/12	1.4	82.29	0.1	83.16	83.40	1.3	1,263	0.10%
2022/04/11	1	84.94	2.1	84.05	83.10	-1	1,252	-0.08%
2022/04/08	0	87.29	0.7	87.38	87.30	-0.7	1,213	-0.06%
2022/04/07	2.7	88.07	1.7	88.78	86.40	1	1,193	0.08%
2022/04/06	0.7	89.18	2.3	88.80	88.90	-1.6	1,156	-0.13%
2022/04/01	4	87.86	5.6	88.10	89.30	-1.7	1,112	-0.15%
2022/03/31	5.5	86.34	4.4	85.74	86.50	1.1	1,038	0.11%
2022/03/30	2.6	82.71	3	82.79	82.90	-0.5	1,003	-0.05%
2022/03/29	0.6	80.36	3	81.00	81.30	-2.4	1,059	-0.22%
2022/03/28	0	76.90	0	0.00	77.50	0	1,117	0.00%
2022/03/25	0	0.00	1.1	77.80	77.80	-1.1	1,141	-0.10%
2022/03/24	0.1	78.50	0.5	78.69	78.10	-0.4	1,159	-0.03%
2022/03/23	0.5	79.30	1.3	78.76	79.20	-0.8	1,189	-0.07%
2022/03/22	3.3	78.23	0.3	78.23	78.20	3.1	1,205	0.25%
2022/03/21	0.3	76.70	0.3	77.05	77.00	0	1,225	0.00%
2022/03/18	1.3	75.77	1.3	76.89	77.00	0	1,275	0.00%
2022/03/17	0.3	76.10	0	0.00	76.30	0.3	1,319	0.02%
2022/03/16	0	0.00	1.3	74.83	74.30	-1.3	1,379	-0.10%
2022/03/15	0.3	74.30	1.1	74.25	74.30	-0.9	1,485	-0.06%
2022/03/14	0	0.00	0	75.52	75.10	0	1,527	0.00%
2022/03/11	0	0.00	2.3	76.01	75.70	-2.3	1,624	-0.14%
2022/03/10	2	76.80	2.2	76.95	77.50	-0.2	1,785	-0.01%
2022/03/09	1	74.70	1.2	74.82	75.00	-0.2	1,908	-0.01%
2022/03/08	4	74.83	3.4	74.82	74.40	0.6	2,088	0.03%
2022/03/07	3	76.00	5.4	76.73	75.80	-2.4	2,543	-0.10%
2022/03/04	2	79.75	0.9	80.03	79.50	1.1	2,806	0.04%
2022/03/03	0	0.00	0.3	81.01	80.60	-0.3	2,871	-0.01%
2022/03/02	1	79.60	1.8	80.27	80.70	-0.8	2,940	-0.03%
2022/03/01	0	0.00	1	81.30	81.50	-1	3,004	-0.03%
2022/02/25	0	0.00	16.6	79.99	79.80	-16.6	3,176	-0.52%
2022/02/24	17.1	80.51	18.6	79.12	79.20	-1.5	3,294	-0.04%
2022/02/23	0	0.00	1.2	83.43	82.80	-1.2	3,442	-0.03%
2022/02/22	1.1	82.19	3.3	83.21	81.70	-2.2	3,734	-0.06%
2022/02/21	5.2	85.25	1.1	85.45	86.10	4.2	3,798	0.11%
2022/02/18	6.4	83.78	5.3	84.48	84.90	1.1	3,800	0.03%
2022/02/17	2.1	86.27	2	85.63	84.20	0.1	3,812	0.00%
2022/02/16	10.5	84.04	0.1	83.84	83.60	10.5	3,810	0.27%
2022/02/15	0.6	82.15	0.2	82.51	82.00	0.4	3,817	0.01%
2022/02/14	1.2	80.99	1.1	80.82	81.00	0	3,816	0.00%
2022/02/11	0	0.00	1.3	83.37	82.60	-1.3	3,817	-0.03%
2022/02/10	0.3	83.70	2.9	83.61	83.30	-2.7	3,824	-0.07%
2022/02/09	1	85.40	0.1	85.61	85.40	0.9	3,792	0.02%
2022/02/08	1.5	84.95	0.1	85.00	84.80	1.4	3,783	0.04%
2022/02/07	1	82.82	16	83.52	84.80	-15.1	3,768	-0.40%
2022/01/26	0.4	79.07	0.4	79.28	78.50	0	3,741	0.00%
2022/01/25	5	78.10	4	78.94	78.00	1	3,756	0.03%
2022/01/24	6.2	78.05	0.6	79.45	79.80	5.6	3,770	0.15%
2022/01/21	4.1	81.22	26.4	81.46	80.30	-22.3	3,760	-0.59%
2022/01/20	0	0.00	1	82.09	82.20	-1	3,755	-0.03%
2022/01/19	1.4	82.37	1	82.96	83.40	0.4	3,754	0.01%
2022/01/18	1	82.88	0.9	82.75	82.50	0.1	3,753	0.00%
2022/01/17	0.6	80.75	10	82.00	82.50	-9.4	3,741	-0.25%
2022/01/14	12.4	78.21	3.2	78.44	78.50	9.1	3,729	0.25%
2022/01/13	0.7	80.53	14.2	79.33	81.20	-13.5	3,713	-0.36%
2022/01/12	1.5	80.56	1.4	80.29	80.20	0.1	3,699	0.00%
2022/01/11	3.4	82.18	7.2	82.20	82.00	-3.8	3,687	-0.10%
2022/01/10	0.1	84.40	1.7	85.44	85.00	-1.6	3,673	-0.04%
2022/01/07	8.7	86.64	2	86.99	86.70	6.7	3,650	0.18%
2022/01/06	8.5	88.22	1.4	88.15	88.40	7.2	3,630	0.20%
2022/01/05	1.1	89.27	2.5	88.90	88.40	-1.5	3,644	-0.04%
2022/01/04	3.3	90.38	1.9	90.35	90.00	1.4	3,652	0.04%
2022/01/03	1.1	90.61	1	90.82	90.60	0.1	3,699	0.00%
2021/12/30	2.6	90.82	0.8	90.98	90.90	1.8	3,733	0.05%
2021/12/29	0.8	91.22	0.2	91.09	91.00	0.6	3,749	0.02%
2021/12/28	0.2	91.00	1.8	90.74	90.20	-1.6	3,751	-0.04%
2021/12/27	1.8	91.00	0.3	90.69	90.70	1.5	3,778	0.04%
2021/12/24	1.3	91.10	1.7	91.65	90.70	-0.4	3,779	-0.01%
2021/12/23	3.3	94.98	4.9	94.77	92.60	-1.6	3,750	-0.04%
2021/12/22	3.1	90.59	7.6	93.25	93.40	-4.5	3,668	-0.12%
2021/12/21	1.5	88.71	0.3	86.92	89.10	1.2	3,593	0.03%
2021/12/20	0	0.00	3.5	88.23	86.90	-3.5	3,573	-0.10%
2021/12/17	0.4	88.32	1.6	88.60	88.10	-1.2	3,553	-0.03%
2021/12/16	2	87.50	5.4	87.80	87.50	-3.4	3,522	-0.10%
2021/12/15	1.9	88.08	3	88.80	88.30	-1.2	3,499	-0.03%
2021/12/14	6.2	89.09	6.2	88.88	87.20	0	3,468	0.00%
2021/12/13	9.4	91.28	3.4	92.61	91.00	6	3,422	0.18%
2021/12/10	0.4	93.32	6.4	93.25	91.50	-6	3,420	-0.17%
2021/12/09	8.9	97.34	7.3	95.86	94.20	1.6	3,357	0.05%
2021/12/08	1.4	99.35	4.5	101.53	98.80	-3.1	3,259	-0.09%
2021/12/07	10	100.00	4.8	99.65	99.70	5.2	3,216	0.16%
2021/12/06	7.4	104.49	6.9	103.84	103.00	0.4	3,132	0.01%
2021/12/03	10.8	101.45	4.5	102.27	105.00	6.4	2,971	0.21%
2021/12/02	2	103.75	5.4	103.56	101.00	-3.4	2,841	-0.12%
2021/12/01	8.6	102.82	15	103.45	103.00	-6.4	2,660	-0.24%
2021/11/30	5.3	98.93	13	98.50	98.10	-7.6	2,197	-0.35%
2021/11/29	14.7	89.28	10.6	90.50	91.30	4.1	1,933	0.21%
2021/11/26	2.7	93.41	5	97.20	93.00	-2.3	1,888	-0.12%
2021/11/25	4	94.80	5	96.04	97.00	-1	1,821	-0.05%
2021/11/24	18.9	97.27	15	97.27	97.00	3.9	1,756	0.22%
2021/11/23	5.4	95.49	57	95.01	93.50	-51.6	1,586	-3.25%
2021/11/22	41.8	95.27	36	94.70	95.70	5.8	1,465	0.40%
2021/11/19	120.9	90.89	30	90.78	92.00	90.9	1,311	6.93%	大買/
2021/11/18	4	84.95	3	85.20	85.30	1	1,017	0.10%
2021/11/17	0.5	78.02	0	0.00	77.60	0.5	939	0.05%
2021/11/16	0	0.00	1	78.60	77.40	-1	946	-0.11%
2021/11/15	4.4	76.53	0	77.00	77.40	4.4	938	0.47%
2021/11/12	0	73.60	0	0.00	74.90	0	937	0.00%
2021/11/11	0	73.28	0	0.00	72.60	0	932	0.00%
2021/11/09	1	74.73	0	0.00	74.90	1	939	0.11%
2021/11/05	0.1	73.40	0	0.00	73.30	0.1	985	0.01%
2021/11/04	1	73.51	0	0.00	73.30	1	991	0.10%
2021/11/03	0	73.80	0	0.00	74.00	0	1,002	0.00%
2021/11/02	1	77.40	1	75.50	73.80	0	1,006	0.00%
2021/11/01	2.5	74.85	0	0.00	75.20	2.5	987	0.25%
2021/10/28	0.5	73.10	1	71.10	72.00	-0.5	981	-0.05%
2021/10/27	1.3	70.58	0	0.00	71.10	1.3	971	0.13%
2021/10/25	0	70.00	0	0.00	70.10	0	975	0.00%
2021/10/21	0	0.00	1.7	71.56	70.60	-1.7	1,033	-0.16%
2021/10/20	0	0.00	0.1	70.50	70.50	-0.1	1,077	-0.01%
2021/10/18	0	0.00	10	69.35	69.70	-10	1,130	-0.88%
2021/10/15	2	69.85	0	0.00	70.00	2	1,170	0.17%
2021/10/12	1	72.80	0	0.00	72.90	1	1,581	0.06%
2021/10/07	0.2	79.46	0	0.00	80.20	0.2	1,687	0.01%
2021/10/05	0	69.90	0	0.00	70.50	0	1,716	0.00%
2021/10/04	2.1	73.89	3	72.53	72.70	-0.9	1,724	-0.05%
2021/09/28	0.1	73.50	0	0.00	74.00	0.1	1,766	0.00%
2021/09/23	0	0.00	20	71.63	71.90	-20	1,780	-1.12%
2021/09/17	1	76.40	0	0.00	76.50	1	1,789	0.06%
2021/09/15	4	75.55	0	0.00	75.30	4	1,802	0.22%
2021/09/14	36	83.17	4	83.40	83.40	32	1,767	1.81%
2021/09/10	12	82.71	0	0.00	83.60	12	1,815	0.66%
2021/09/09	4	83.00	0	0.00	82.70	4	1,879	0.21%
2021/09/03	1	84.00	0	0.00	84.20	1	1,927	0.05%
2021/09/02	1	85.50	0	0.00	85.30	1	1,977	0.05%
2021/08/31	0	0.00	1	82.30	80.80	-1	1,995	-0.05%
2021/08/30	2	80.60	2	80.85	81.50	0	2,018	0.00%
2021/08/26	1	81.20	0	0.00	82.30	1	2,081	0.05%
2021/08/25	0	0.00	1	80.50	82.00	-1	2,160	-0.05%
2021/08/24	5	78.10	0	0.00	78.00	5	2,173	0.23%
2021/08/23	2	75.75	1	77.70	77.60	1	2,200	0.05%
2021/08/20	2	73.20	0	0.00	72.60	2	2,207	0.09%
2021/08/18	1	75.80	2	75.90	78.80	-1	2,251	-0.04%
2021/08/12	0	0.00	0.5	83.50	84.00	-0.5	2,330	-0.02%
2021/08/11	2	80.90	9.3	84.99	82.50	-7.3	2,359	-0.31%
2021/08/09	1	88.70	3	89.00	88.50	-2	2,387	-0.08%
2021/07/23	0	0.00	1	105.00	101.00	-1	2,827	-0.04%
2021/07/22	2	104.00	1	106.00	104.50	1	2,823	0.04%
2021/07/21	1	104.00	1	106.50	106.00	0	2,844	0.00%
2021/07/20	10	107.50	2	107.00	104.50	8	2,851	0.28%
2021/07/19	7	110.57	4	110.75	109.50	3	2,850	0.11%
2021/07/16	1	106.00	3	105.67	107.50	-2	2,798	-0.07%
2021/07/15	2	99.60	1	97.50	97.80	1	2,827	0.04%
2021/07/14	1	106.50	0	0.00	101.50	1	2,897	0.03%
2021/07/13	0	0.00	7	98.57	100.50	-7	2,776	-0.25%
2021/07/12	2	91.05	0	0.00	91.50	2	2,743	0.07%
2021/07/09	0	0.00	1	90.50	90.40	-1	2,809	-0.04%
2021/07/08	3	90.07	4	92.70	92.80	-1	2,879	-0.03%
2021/07/06	0	0.00	1	87.50	87.50	-1	2,934	-0.03%
2021/07/05	1	88.70	0	0.00	88.50	1	3,040	0.03%
2021/07/01	1	89.50	0	0.00	88.00	1	3,366	0.03%
2021/06/25	3	89.30	0	0.00	89.20	3	3,896	0.08%
2021/06/24	3	89.57	0	0.00	89.50	3	3,964	0.08%
2021/06/23	0	0.00	1	90.40	89.60	-1	4,010	-0.02%
2021/06/22	0	0.00	1	91.00	88.60	-1	4,093	-0.02%
2021/06/18	2	96.50	4	96.30	94.40	-2	4,072	-0.05%
2021/06/17	0	0.00	2	92.60	93.30	-2	4,036	-0.05%
2021/06/10	0	0.00	1	93.00	92.90	-1	4,212	-0.02%
2021/06/09	1	89.20	0	0.00	89.00	1	4,316	0.02%
2021/06/04	2	90.80	0	0.00	88.00	2	5,022	0.04%
2021/06/03	0	0.00	2	91.80	91.80	-2	5,016	-0.04%
2021/06/02	6	94.63	2	98.00	92.40	4	5,037	0.08%
2021/06/01	3	93.13	1	92.00	92.40	2	4,977	0.04%
2021/05/31	0	0.00	4	91.40	92.70	-4	4,973	-0.08%
2021/05/28	1	89.10	0	0.00	89.10	1	4,974	0.02%
2021/05/27	4	90.00	0	0.00	88.80	4	5,005	0.08%
2021/05/25	0	0.00	1	92.50	93.50	-1	5,013	-0.02%
2021/05/17	2	72.50	3	77.00	74.40	-1	5,612	-0.02%
2021/05/14	1	83.20	0	0.00	80.20	1	5,842	0.02%
2021/05/13	0	0.00	6	78.05	81.50	-6	5,897	-0.10%
2021/05/12	2	79.50	2	83.10	79.40	0	5,836	0.00%
2021/05/11	4	88.25	2	89.50	88.20	2	5,776	0.03%
2021/05/10	1	97.90	0	0.00	97.90	1	5,741	0.02%
2021/05/07	1	100.00	2	101.00	102.00	-1	5,737	-0.02%
2021/05/06	1	98.00	0	0.00	98.40	1	5,703	0.02%
2021/05/05	3	99.97	4	105.88	99.90	-1	5,670	-0.02%
2021/05/04	3	101.50	10	101.15	101.50	-7	5,632	-0.12%
2021/05/03	0	0.00	5	116.30	111.50	-5	5,593	-0.09%
2021/04/29	6	121.33	2	120.00	120.50	4	5,597	0.07%
2021/04/28	3	118.17	0	0.00	118.50	3	5,589	0.05%
2021/04/27	1	118.50	0	0.00	118.50	1	5,605	0.02%
2021/04/26	0	0.00	1	125.00	123.00	-1	5,649	-0.02%
2021/04/23	0	0.00	0.1	123.50	124.00	-0.1	5,628	0.00%
2021/04/22	3	132.00	6.1	133.18	123.00	-3.1	5,613	-0.06%
2021/04/21	11	132.77	11	132.95	133.50	0	5,558	0.00%
2021/04/20	5	130.50	2	130.50	130.50	3	5,448	0.06%
2021/04/19	1	118.50	3	119.67	119.00	-2	5,428	-0.04%
2021/04/16	1	122.00	0	122.00	121.50	1	5,522	0.02%
2021/04/14	3	115.00	4	115.38	116.00	-1	5,564	-0.02%
2021/04/13	1	129.00	6	123.58	120.00	-5	5,539	-0.09%
2021/04/12	1	125.50	1	124.50	124.50	0	5,574	0.00%
2021/04/09	14	132.61	3	130.00	128.50	11	5,538	0.20%
2021/04/08	104	133.40	107	135.43	136.50	-3	5,427	-0.06%	大買/大賣/
2021/04/07	4	128.13	8	124.75	127.50	-4	5,213	-0.08%
2021/04/06	2	118.25	1	118.50	118.50	1	5,096	0.02%
2021/04/01	13	119.92	11	122.55	118.50	2	5,014	0.04%
2021/03/31	10	122.40	9	122.50	123.50	1	4,871	0.02%
2021/03/30	2	112.50	0	0.00	112.50	2	4,673	0.04%
2021/03/29	3	111.67	2	113.50	110.50	1	4,642	0.02%
2021/03/26	5	107.60	6	108.92	109.50	-1	4,574	-0.02%
2021/03/25	1	106.50	2	106.25	106.50	-1	4,530	-0.02%
2021/03/24	1	104.50	0	0.00	103.00	1	4,451	0.02%
2021/03/22	5	104.80	0	0.00	104.50	5	4,425	0.11%
2021/03/18	1	103.50	0	0.00	105.00	1	4,363	0.02%
2021/03/17	0	0.00	7	102.57	104.50	-7	4,317	-0.16%
2021/03/16	0	0.00	4	103.25	101.50	-4	4,270	-0.09%
2021/03/15	5	102.10	3	103.67	101.00	2	4,202	0.05%
2021/03/12	14	107.89	5	107.60	108.00	9	4,058	0.22%
2021/03/11	5	114.80	5	111.80	116.00	0	3,863	0.00%
2021/03/10	8	111.44	14	110.71	105.50	-6	3,656	-0.16%
2021/03/09	8	106.81	0	0.00	108.50	8	3,345	0.24%
2021/03/05	10	107.10	11	107.36	108.50	-1	3,278	-0.03%
2021/03/03	0	0.00	5	105.00	107.00	-5	3,269	-0.15%
2021/03/02	0	0.00	11	113.82	106.00	-11	3,270	-0.34%
2021/02/26	11	112.23	0	0.00	112.00	11	3,245	0.34%
2021/02/24	5	110.00	0	0.00	105.00	5	3,189	0.16%
2021/02/23	0	0.00	4	112.50	112.50	-4	3,132	-0.13%
2021/02/22	7	109.43	13	108.54	113.00	-6	3,107	-0.19%
2021/02/19	24	105.06	19	104.26	103.00	5	2,950	0.17%
2021/02/18	6	101.15	10	100.34	104.00	-4	2,701	-0.15%
2021/02/17	5	92.80	6	92.87	94.70	-1	2,564	-0.04%
2021/02/05	10	85.55	14.1	86.37	86.10	-4.1	2,517	-0.16%
2021/02/04	2	80.70	5	79.50	80.80	-3	2,348	-0.13%
2021/02/01	6	73.50	1	75.10	73.00	5	2,305	0.22%
2021/01/29	0	0.00	3	77.87	76.90	-3	2,315	-0.13%
2021/01/28	2	78.95	3	76.53	77.50	-1	2,328	-0.04%
2021/01/27	2	78.60	0	0.00	78.20	2	2,352	0.09%
2021/01/26	2	77.10	0	0.00	77.10	2	2,335	0.09%
2021/01/25	1	79.50	43	79.05	80.40	-42	2,312	-1.82%
2021/01/22	61	81.01	2	80.80	81.00	59	2,284	2.58%
2021/01/20	0	0.00	34	77.13	76.00	-34	2,242	-1.52%
2021/01/19	1	82.50	0	0.00	81.00	1	2,237	0.04%
2021/01/18	0	0.00	7	76.90	79.80	-7	2,169	-0.32%
2021/01/15	0	0.00	19	79.00	78.00	-19	2,147	-0.88%
2021/01/13	32	79.93	2	79.70	80.50	30	2,050	1.46%
2021/01/12	14	78.36	3	77.17	76.50	11	1,950	0.56%
2021/01/11	1.1	77.86	2	78.20	77.80	-0.9	1,871	-0.05%
2021/01/08	6.2	75.98	11	76.28	75.90	-4.8	1,773	-0.27%
2021/01/07	1	73.50	1.3	73.16	73.20	-0.3	1,668	-0.02%
2021/01/06	0	0.00	2	74.40	71.00	-2	1,632	-0.12%
2021/01/05	3	72.30	7	72.03	72.80	-4	1,582	-0.25%
2021/01/04	3	68.60	1	68.90	69.20	2	1,534	0.13%
2020/12/28	0	0.00	5	67.12	66.40	-5	1,577	-0.32%
2020/12/25	2	67.55	0	0.00	67.70	2	1,576	0.13%
2020/12/24	0.1	65.00	9	64.46	66.60	-8.9	1,544	-0.58%
2020/12/23	4	61.85	1	60.90	62.20	3	1,515	0.20%
2020/12/22	2	62.15	0.2	61.00	61.10	1.8	1,549	0.12%
2020/12/21	0.1	62.10	0	0.00	62.60	0.1	1,583	0.01%
2020/12/18	5.3	62.99	3	63.40	63.30	2.3	1,619	0.14%
2020/12/17	1	63.50	0	64.00	63.30	1	1,638	0.06%
2020/12/16	0	0.00	2	63.65	64.00	-2	1,687	-0.12%
2020/12/15	2	64.50	0	0.00	63.60	2	1,722	0.12%
2020/12/11	2.1	65.69	0	0.00	65.10	2.1	1,771	0.12%
2020/12/10	1	66.80	0	0.00	66.80	1	1,775	0.06%
2020/12/09	5	67.14	2	67.50	68.00	3	1,783	0.17%
2020/12/08	2	65.65	0	0.00	65.60	2	1,805	0.11%
2020/12/07	0	0.00	3	65.10	65.20	-3	1,836	-0.16%
2020/12/04	5	67.30	0	0.00	66.20	5	1,845	0.27%
2020/12/02	1	68.80	0	0.00	69.00	1	1,907	0.05%
2020/12/01	3	68.60	0	0.00	68.30	3	1,952	0.15%
2020/11/30	0	0.00	3	69.43	68.50	-3	2,108	-0.14%
2020/11/26	1.1	69.07	0	0.00	68.50	1.1	2,171	0.05%
2020/11/25	2	69.85	0	0.00	69.80	2	2,208	0.09%
2020/11/17	0	0.00	1	70.00	69.90	-1	2,670	-0.04%
2020/11/16	3	71.00	0	0.00	70.50	3	2,842	0.11%
2020/11/12	4	73.05	15	72.32	72.60	-11	3,064	-0.36%
2020/11/11	5.1	71.16	0	0.00	70.80	5.1	3,093	0.16%
2020/11/09	6	72.40	0	0.00	72.50	6	3,476	0.17%
2020/11/06	0	0.00	11	71.60	70.30	-11	3,626	-0.30%
2020/11/05	11	71.34	11.4	69.75	70.50	-0.4	3,703	-0.01%
2020/11/04	0	0.00	4	70.13	70.20	-4	3,816	-0.10%
2020/11/03	0	0.00	33	70.22	70.10	-33	3,965	-0.83%
2020/11/02	38.1	70.37	5	69.20	69.40	33.1	4,225	0.78%
2020/10/29	0.1	68.50	65	69.66	71.80	-64.9	4,606	-1.41%
2020/10/27	3	73.03	1	74.30	73.20	2	4,725	0.04%
2020/10/26	1	75.90	0	0.00	76.40	1	4,723	0.02%
2020/10/23	1.3	77.24	12	77.03	77.40	-10.7	4,754	-0.23%
2020/10/22	8	76.90	0	0.00	75.40	8	4,856	0.16%
2020/10/21	3	77.80	0	0.00	77.50	3	5,094	0.06%
2020/10/20	4.9	78.32	0	0.00	78.20	4.9	5,179	0.09%
2020/10/19	0	0.00	0.1	79.00	79.10	-0.1	5,301	0.00%
2020/10/16	7.6	79.03	0	0.00	78.50	7.6	5,559	0.14%
2020/10/14	1	83.00	1	83.00	82.20	0	5,931	0.00%
2020/10/12	1.1	82.10	42	85.57	82.00	-41	6,012	-0.68%
2020/10/08	0	0.00	2.4	84.69	85.30	-2.4	6,212	-0.04%
2020/10/07	0	0.00	1	84.80	84.20	-1	6,247	-0.02%
2020/10/05	0	0.00	4	80.03	82.50	-4	6,345	-0.06%
2020/09/30	24	78.98	0	0.00	79.20	24	6,391	0.38%
2020/09/29	2	80.10	0	0.00	79.80	2	6,440	0.03%
2020/09/28	28	79.35	0	0.00	80.50	28	6,591	0.42%
2020/09/25	6	82.58	1	80.20	78.60	5	6,757	0.07%
2020/09/24	0.2	82.00	0	0.00	82.00	0.2	6,745	0.00%
2020/09/23	5	86.20	1	86.60	86.20	4	6,811	0.06%
2020/09/22	0	0.00	46	85.06	84.70	-46	6,825	-0.67%
2020/09/21	2	87.10	52	85.97	86.60	-50	6,810	-0.73%
2020/09/18	1	83.70	0	85.50	85.50	1	6,766	0.01%
2020/09/17	1	83.20	3	83.17	82.80	-2	6,736	-0.03%
2020/09/14	10	81.60	0	0.00	81.40	10	6,695	0.15%
2020/09/11	0	0.00	147	81.60	80.20	-147	6,689	-2.20%	大賣/鉅額交易
2020/09/10	115	88.48	13	88.95	88.40	102	6,660	1.53%	大買/鉅額交易
2020/09/09	22	88.87	0	0.00	88.80	22	6,632	0.33%
2020/09/08	0	0.00	17	87.85	85.50	-17	6,608	-0.26%
2020/09/04	2	89.05	11	90.00	91.00	-9	6,575	-0.14%
2020/09/03	22	94.74	3	95.03	91.50	19	6,609	0.29%
2020/09/02	1	92.50	0	0.00	92.30	1	6,463	0.02%
2020/09/01	32	91.57	0	0.00	92.10	32	6,443	0.50%
2020/08/31	0	0.00	3	91.90	92.60	-3	6,441	-0.05%
2020/08/28	1	92.50	8	92.09	90.00	-7	6,398	-0.11%
2020/08/27	2	90.85	1	91.80	91.00	1	6,363	0.02%
2020/08/26	25	92.16	9	92.02	90.70	16	6,368	0.25%
2020/08/25	6	89.53	2	89.45	90.30	4	6,208	0.06%
2020/08/24	13	85.62	0	0.00	86.50	13	6,137	0.21%
2020/08/21	28	84.00	5	83.06	84.00	23	6,181	0.37%
2020/08/20	14	80.08	52.2	82.27	79.20	-38.2	6,418	-0.60%
2020/08/19	9	90.32	3	88.20	87.80	6	6,420	0.09%
2020/08/18	10	88.06	25	87.62	88.30	-15	6,298	-0.24%
2020/08/17	52.2	89.65	10	89.61	90.10	42.2	6,207	0.68%
2020/08/14	3	85.60	59	86.27	85.40	-56	6,119	-0.92%
2020/08/13	5	87.46	8	89.26	85.50	-3	6,069	-0.05%
2020/08/12	19	82.33	30	83.28	86.80	-11	5,730	-0.19%
2020/08/11	21	84.99	60	82.82	82.50	-39	5,593	-0.70%
2020/08/10	107	87.04	3	86.57	86.40	104	5,506	1.89%	大買/鉅額交易
2020/08/07	43	86.23	38	85.44	86.50	5	5,433	0.09%
2020/08/06	8	85.25	49	84.33	82.50	-41	5,272	-0.78%
2020/08/05	120	83.28	46	80.58	83.50	74	5,052	1.46%	大買/
2020/08/04	4	77.25	9	77.84	78.00	-5	4,766	-0.10%
2020/08/03	2	77.45	8	78.14	77.20	-6	4,866	-0.12%
2020/07/31	0	0.00	2	74.30	77.00	-2	4,933	-0.04%
2020/07/30	9	73.20	7	74.14	74.50	2	4,915	0.04%
2020/07/29	1	72.50	10	70.75	73.30	-9	4,955	-0.18%
2020/07/27	41	78.13	29	77.66	75.40	12	5,000	0.24%
2020/07/24	1	75.30	0	0.00	74.90	1	4,867	0.02%
2020/07/23	0	0.00	2	77.40	77.60	-2	4,965	-0.04%
2020/07/22	33	77.02	32	77.47	77.60	1	4,881	0.02%
2020/07/21	47	75.56	17	75.66	77.00	30	4,628	0.65%
2020/07/17	10	71.25	10	70.49	69.70	0	4,305	0.00%
2020/07/15	6	72.68	6	72.85	70.60	0	4,352	0.00%
2020/07/14	1	69.00	2	70.05	70.90	-1	4,200	-0.02%
2020/07/13	0	0.00	1	70.00	69.80	-1	4,194	-0.02%
2020/07/10	2	67.55	19	66.66	66.70	-17	4,207	-0.40%
2020/07/09	1	71.40	0	0.00	71.40	1	4,240	0.02%
2020/07/08	22	72.38	0	0.00	72.20	22	4,299	0.51%
2020/07/07	3	72.30	18	71.71	72.20	-15	4,295	-0.35%
2020/07/06	6	70.32	60	69.58	70.40	-54	4,208	-1.28%
2020/07/03	1	66.10	1	65.40	65.60	0	4,143	0.00%
2020/07/02	5	66.28	39	66.57	65.00	-34	4,194	-0.81%
2020/07/01	6	63.85	22	65.21	64.40	-16	4,143	-0.39%
2020/06/30	1	61.00	5	61.00	61.10	-4	4,123	-0.10%
2020/06/29	0	0.00	1	59.10	58.80	-1	4,185	-0.02%
2020/06/23	0	0.00	0	60.00	60.40	0	4,294	0.00%
2020/06/22	2	61.70	0	0.00	61.00	2	4,392	0.05%
2020/06/19	1	61.30	1	61.80	61.60	0	4,397	0.00%
2020/06/17	6	60.67	1	61.60	60.70	5	4,390	0.11%
2020/06/16	5	61.06	1	60.60	61.20	4	4,396	0.09%
2020/06/15	1	60.50	0	0.00	59.20	1	4,414	0.02%
2020/06/12	2	58.40	11	58.29	59.40	-9	4,420	-0.20%
2020/06/11	8	60.80	19	61.61	59.80	-11	4,415	-0.25%
2020/06/10	17	60.90	5	61.80	62.40	12	4,405	0.27%
2020/06/09	0	0.00	3	64.70	64.70	-3	4,361	-0.07%
2020/06/08	6	65.72	1	67.40	65.30	5	4,390	0.11%
2020/06/05	1	67.10	1	66.50	67.30	0	4,368	0.00%
2020/06/04	0	0.00	11	66.77	65.20	-11	4,362	-0.25%
2020/06/03	35	65.49	2.1	66.10	66.20	32.9	4,372	0.75%
2020/06/02	46	66.57	32	68.31	66.00	14	4,372	0.32%
2020/06/01	5	66.64	1	67.40	66.40	4	4,353	0.09%
2020/05/29	28	66.05	12	67.35	65.60	16	4,350	0.37%
2020/05/28	23	67.23	10	69.33	66.60	13	4,328	0.30%
2020/05/27	118	68.66	76	68.72	67.60	42	4,271	0.98%	大買/
2020/05/26	30	66.85	8	66.29	67.20	22	4,066	0.54%
2020/05/25	1	61.10	3	61.63	61.10	-2	3,956	-0.05%
2020/05/22	2	63.50	2	62.95	61.70	0	3,945	0.00%
2020/05/21	2	64.85	2	64.50	64.90	0	3,911	0.00%
2020/05/20	1	62.00	4	62.38	62.40	-3	3,874	-0.08%
2020/05/19	1	61.40	3	61.73	61.60	-2	3,859	-0.05%
2020/05/18	6	61.85	10	61.64	61.00	-4	3,845	-0.10%
2020/05/15	12	61.44	1	62.30	61.40	11	3,796	0.29%
2020/05/14	11	64.33	8	63.86	61.50	3	3,775	0.08%
2020/05/13	0	0.00	40	65.13	65.10	-40	3,711	-1.08%
2020/05/12	1	66.00	0	0.00	65.40	1	3,719	0.03%
2020/05/11	9	66.59	3	66.00	65.60	6	3,681	0.16%
2020/05/08	0	0.00	12	68.93	66.90	-12	3,618	-0.33%
2020/05/07	3	66.93	5	66.38	68.50	-2	3,480	-0.06%
2020/05/06	12	64.90	0	0.00	63.60	12	3,332	0.36%
2020/05/05	5	65.66	3	63.87	64.30	2	3,292	0.06%
2020/05/04	10	63.28	3	63.67	63.60	7	3,234	0.22%
2020/04/30	14	64.79	5	63.78	64.70	9	3,185	0.28%
2020/04/29	16	62.02	14	61.79	62.00	2	3,067	0.07%
2020/04/28	30	59.14	34	59.17	61.00	-4	2,958	-0.14%
2020/04/27	20	57.06	2	55.95	56.60	18	2,789	0.65%
2020/04/24	2	54.00	0	0.00	54.20	2	2,753	0.07%
2020/04/23	0	0.00	1	54.80	54.60	-1	2,753	-0.04%
2020/04/22	3	52.83	6	52.83	53.50	-3	2,717	-0.11%
2020/04/21	4	54.43	37	51.81	52.80	-33	2,683	-1.23%
2020/04/20	3	56.07	0	0.00	55.80	3	2,588	0.12%
2020/04/17	28	59.43	1	57.00	55.80	27	2,571	1.05%
2020/04/16	2	58.50	41	58.83	59.70	-39	2,489	-1.57%
2020/04/15	49	58.43	8	58.55	58.20	41	2,439	1.68%
2020/04/14	15	59.72	6	58.88	60.00	9	2,385	0.38%
2020/04/13	5	58.18	41	57.85	56.50	-36	2,306	-1.56%
2020/04/10	1	55.20	0	0.00	55.90	1	2,201	0.05%
2020/04/08	5	53.52	2	55.80	56.00	3	2,142	0.14%
2020/04/07	4	51.55	0	0.00	51.40	4	2,035	0.20%
2020/04/06	21	47.33	8	47.07	47.00	13	1,976	0.66%
2020/04/01	0	0.00	7	47.11	47.85	-7	1,943	-0.36%
2020/03/31	10	46.18	1	46.90	46.90	9	1,972	0.46%
2020/03/30	1	43.75	1	44.60	44.70	0	1,935	0.00%
2020/03/27	6	44.36	7	44.79	44.00	-1	1,912	-0.05%
2020/03/26	38	41.44	15	41.78	43.30	23	1,835	1.25%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/24	0	0.00	1	34.90	35.85	-1	1,729	-0.06%
2020/03/23	1	32.40	1	32.75	32.60	0	1,732	0.00%
2020/03/20	1	32.50	0	0.00	34.40	1	1,776	0.06%
2020/03/18	2	35.95	2	35.00	35.00	0	1,817	0.00%
2020/03/17	0	0.00	1	37.50	35.60	-1	1,800	-0.06%
2020/03/16	2	37.35	1	38.00	36.40	1	1,790	0.06%
2020/03/13	1	37.90	2	36.33	37.95	-1	1,771	-0.06%
2020/03/12	6	40.93	2	40.20	40.25	4	1,742	0.23%
2020/03/10	2	46.60	1	47.75	47.75	1	1,714	0.06%
2020/03/03	1	53.40	1	52.70	52.70	0	1,705	0.00%
2020/02/27	3	60.50	4	58.85	55.70	-1	1,676	-0.06%
2020/02/26	2	59.05	1	60.00	61.00	1	1,588	0.06%
2020/02/21	1	55.00	0	0.00	55.30	1	1,711	0.06%
2020/02/19	0	0.00	1	57.00	56.90	-1	1,817	-0.06%
2020/02/18	0	0.00	0	57.20	57.20	0	1,875	0.00%
2020/02/12	1	56.50	5	57.50	56.80	-4	2,503	-0.16%
2020/02/11	5	56.40	0	55.90	56.20	5	2,579	0.19%
2020/01/30	16	62.09	0	0.00	61.20	16	2,972	0.54%
2020/01/20	0	0.00	5	67.90	67.90	-5	2,994	-0.17%
2020/01/17	2	69.10	0	0.00	67.90	2	3,055	0.07%
2020/01/15	0	0.00	1	68.60	68.50	-1	3,223	-0.03%
2020/01/13	1	68.80	9	67.06	68.80	-8	3,467	-0.23%
2020/01/10	1	66.10	10	66.20	67.00	-9	3,537	-0.25%
2020/01/07	1	66.50	0	0.00	66.30	1	4,145	0.02%
2020/01/03	9	70.37	0	0.00	69.60	9	4,258	0.21%
2020/01/02	8	71.10	15	71.22	71.30	-7	4,338	-0.16%
2019/12/31	0.1	69.70	0	0.00	69.80	0.1	4,600	0.00%
2019/12/26	17	70.79	21	71.31	70.00	-4	4,967	-0.08%
2019/12/25	1	68.80	0	0.00	69.90	1	4,939	0.02%
2019/12/18	0	0.00	1	68.00	67.90	-1	5,001	-0.02%
2019/12/17	10	70.30	10	69.40	69.30	0	5,055	0.00%
2019/12/16	0	0.00	0	69.10	69.10	0	5,045	0.00%
2019/12/13	1	67.00	1	66.90	66.90	0	5,034	0.00%
2019/12/12	1	67.40	1	67.00	67.00	0	5,167	0.00%
2019/12/02	1	68.70	1	68.00	67.90	0	5,915	0.00%
2019/11/29	15	68.60	31	69.44	67.00	-16	5,902	-0.27%
2019/11/28	1	67.20	1	67.00	67.00	0	5,850	0.00%
2019/11/27	1	66.60	0	0.00	66.40	1	5,873	0.02%
2019/11/26	0	0.00	1	67.60	66.90	-1	5,885	-0.02%
2019/11/25	1	67.40	40	66.02	67.00	-39	5,917	-0.66%
2019/11/22	2	66.80	0	0.00	66.00	2	5,943	0.03%
2019/11/21	22	64.07	2	64.70	66.50	20	5,967	0.34%
2019/11/20	13	66.38	0	0.00	65.50	13	5,980	0.22%
2019/11/18	20	71.17	222.9	71.40	71.10	-202.9	6,028	-3.37%	大賣/鉅額交易
2019/11/15	20	72.11	0	0.00	72.90	20	6,208	0.32%
2019/11/14	11	71.36	10	71.72	71.30	1	6,279	0.02%
2019/11/13	37	74.67	45	74.73	71.60	-8	6,309	-0.13%
2019/11/12	19	73.91	340	72.75	76.30	-321	5,966	-5.38%	大賣/鉅額交易
2019/11/11	109	69.91	5	69.70	69.40	104	5,812	1.79%	大買/鉅額交易
2019/11/08	1	71.90	5	71.64	71.80	-4	5,794	-0.07%
2019/11/07	4	68.80	20.1	69.31	68.40	-16.1	5,753	-0.28%
2019/11/06	20	71.82	33	72.01	71.00	-13	5,755	-0.23%
2019/11/05	1	72.30	26	71.35	71.00	-25	5,742	-0.44%
2019/11/04	1	70.50	6	70.85	70.70	-5	5,714	-0.09%
2019/11/01	19	69.02	81	69.31	70.40	-62	5,671	-1.09%
2019/10/31	6	66.22	0	0.00	66.10	6	5,581	0.11%
2019/10/30	17	68.08	5	67.90	67.40	12	5,579	0.22%
2019/10/29	24	66.25	101	65.27	67.90	-77	5,573	-1.38%	大賣/
2019/10/28	12	68.28	6.1	69.52	67.90	5.9	5,523	0.11%
2019/10/25	12	70.59	8	71.19	69.30	4	5,519	0.07%
2019/10/24	4	69.98	7	70.89	70.00	-3	5,462	-0.05%
2019/10/23	26	71.94	123	71.56	70.60	-97	5,442	-1.78%	大賣/
2019/10/22	84	69.57	78	71.26	71.70	6	5,363	0.11%
2019/10/21	97	70.20	10	69.90	69.80	87	5,309	1.64%
2019/10/18	7	73.66	113	72.34	72.20	-106	5,239	-2.02%	大賣/鉅額交易
2019/10/17	60	72.57	49	72.10	72.50	11	5,170	0.21%
2019/10/16	64.1	71.76	182	71.54	73.20	-117.9	5,059	-2.33%	大賣/鉅額交易
2019/10/15	75	69.75	42.3	69.62	71.30	32.7	4,887	0.67%
2019/10/14	4	64.90	49.1	64.90	64.90	-45.1	4,671	-0.96%
2019/10/09	14	58.77	18	58.43	59.00	-4	4,675	-0.09%
2019/10/08	33	61.08	31	60.41	59.70	2	4,651	0.04%
2019/10/07	131	62.73	34	61.51	60.50	97	4,646	2.09%	大買/
2019/10/04	181	58.67	170	59.29	60.30	11	4,391	0.25%	大買/大賣/
2019/10/03	43	54.81	35.1	57.16	57.90	7.9	4,220	0.19%
2019/10/02	25	53.80	17.1	54.20	54.20	7.9	4,071	0.19%
2019/10/01	4	53.88	1.1	53.77	53.80	2.9	4,047	0.07%
2019/09/27	1	51.40	11.6	52.07	52.60	-10.6	4,017	-0.26%
2019/09/26	0	0.00	30	52.24	52.10	-30	3,990	-0.75%
2019/09/24	1	52.80	0	0.00	52.80	1	4,039	0.02%
2019/09/23	0	0.00	64	52.41	52.10	-64	4,010	-1.60%
2019/09/20	63	52.31	34	52.71	52.30	29	4,003	0.72%
2019/09/19	18	51.16	5	51.26	51.40	13	3,970	0.33%
2019/09/18	12	51.18	49	51.82	52.00	-37	4,028	-0.92%
2019/09/17	132	52.54	16	53.62	50.30	116	4,031	2.88%	大買/鉅額交易
2019/09/16	44	55.12	2	55.10	55.40	42	4,010	1.05%
2019/09/12	112	55.53	20	55.49	55.10	92	4,017	2.29%	大買/
2019/09/11	31	55.69	124	55.72	55.60	-93	3,935	-2.36%	大賣/
2019/09/10	61	54.86	55	55.21	54.20	6	3,849	0.16%
2019/09/09	3	54.47	34	56.38	56.50	-31	3,764	-0.82%
2019/09/06	95	54.22	9	52.69	54.80	86	3,642	2.36%
2019/09/05	1	51.70	101	51.08	51.80	-100	3,431	-2.91%	大賣/
2019/09/04	0	0.00	5	47.40	47.15	-5	3,230	-0.15%
2019/09/02	20	45.60	0	0.00	46.20	20	3,230	0.62%
2019/08/30	101	47.45	4	46.18	46.35	97	3,198	3.03%	大買/
2019/08/28	0	0.00	50	46.50	47.05	-50	3,126	-1.60%
2019/08/27	8	47.92	69	48.00	48.10	-61	3,077	-1.98%
2019/08/26	8	46.30	11	46.79	45.50	-3	3,033	-0.10%
2019/08/23	24	48.91	7	49.97	48.20	17	2,992	0.57%
2019/08/22	22	49.30	8	49.58	49.70	14	2,932	0.48%
2019/08/21	99	46.92	12	47.59	47.55	87	2,797	3.11%
2019/08/20	232	49.68	113	50.14	46.55	119	2,726	4.36%	大買/大賣/鉅額交易
2019/08/19	201	45.97	4.2	46.41	47.75	196.8	2,468	7.97%	大買/鉅額交易
2019/08/16	1	42.80	1	43.75	43.45	0	2,348	0.00%
2019/08/15	0	0.00	0.3	41.70	41.30	-0.3	2,263	-0.01%
2019/08/14	1	42.00	10	42.30	41.90	-9	2,263	-0.40%
2019/08/13	2	41.98	0	0.00	41.50	2	2,276	0.09%
2019/08/08	36	42.50	6	42.21	42.05	30	2,258	1.33%
2019/08/07	71	40.28	0	0.00	40.45	71	2,263	3.14%
2019/08/06	0	0.00	671	35.12	38.00	-671	2,234	-30.03%	大賣/鉅額交易
2019/08/05	0	0.00	8	41.11	38.45	-8	2,185	-0.37%
2019/08/02	0	0.00	40	42.15	41.50	-40	2,185	-1.83%
2019/08/01	26	41.72	0	0.00	43.00	26	2,165	1.20%
2019/07/31	65	41.57	42	41.22	42.00	23	2,138	1.08%
2019/07/30	36	43.59	19	42.01	41.60	17	2,116	0.80%
2019/07/29	2	44.65	24	45.09	43.90	-22	2,072	-1.06%
2019/07/26	0	0.00	1	43.35	43.80	-1	2,030	-0.05%
2019/07/24	65	45.00	9	44.64	44.80	56	2,013	2.78%
2019/07/23	709	44.69	5	44.07	44.80	704	2,094	33.62%	大買/鉅額交易
2019/07/18	0	0.00	90	40.78	41.30	-90	2,345	-3.84%
2019/07/17	2	41.50	59	42.58	41.30	-57	2,464	-2.31%
2019/07/16	3	44.60	0	0.00	43.85	3	2,531	0.12%
2019/07/15	1	43.35	4	42.90	44.20	-3	2,655	-0.11%
2019/07/12	9	41.56	0	0.00	41.80	9	2,629	0.34%
2019/07/11	174	40.30	5	40.86	40.85	169	2,606	6.48%	大買/鉅額交易
2019/07/10	0	0.00	9	38.39	38.85	-9	2,544	-0.35%
2019/07/09	6	37.78	26	38.03	37.40	-20	2,544	-0.79%
2019/07/08	0	0.00	2	36.93	36.90	-2	2,507	-0.08%
2019/07/05	1	37.15	10	36.95	36.95	-9	2,523	-0.36%
2019/07/03	1	36.65	12	37.11	36.90	-11	2,549	-0.43%
2019/07/02	0	0.00	1	37.25	36.85	-1	2,551	-0.04%
2019/07/01	7	36.77	13	37.36	36.90	-6	2,558	-0.23%
2019/06/27	1	37.30	1	37.20	36.25	0	2,747	0.00%
2019/06/25	31	37.51	23	38.44	37.30	8	2,898	0.28%
2019/06/24	31	36.59	22	36.84	37.30	9	2,901	0.31%
2019/06/21	24	35.87	36	36.65	35.55	-12	2,888	-0.42%
2019/06/20	42	33.68	7	33.50	34.75	35	2,792	1.25%
2019/06/18	1.1	31.09	0	0.00	31.00	1.1	2,823	0.04%
2019/06/17	1	31.30	1	31.35	31.35	0	2,857	0.00%
2019/06/14	1	32.20	0	0.00	32.05	1	2,918	0.03%
2019/06/13	0	0.00	1	32.15	32.25	-1	2,964	-0.03%
2019/06/11	1	33.55	0	0.00	32.80	1	3,008	0.03%
2019/06/10	4	33.15	6	32.98	33.05	-2	2,997	-0.07%
2019/06/06	1	31.10	0	0.00	31.05	1	2,986	0.03%
2019/06/05	0	0.00	1	32.20	31.50	-1	3,008	-0.03%
2019/06/04	0	0.00	1	32.00	31.70	-1	3,015	-0.03%
2019/06/03	5	31.44	0	0.00	31.15	5	3,030	0.17%
2019/05/31	2	31.85	5	32.22	32.20	-3	3,082	-0.10%
2019/05/29	2	31.75	0	0.00	31.15	2	3,077	0.06%
2019/05/27	1	30.74	0	0.00	30.40	1	3,092	0.03%
2019/05/24	2	31.80	3	31.57	31.40	-1	3,131	-0.03%
2019/05/23	0	0.00	1	31.60	31.60	-1	3,135	-0.03%
2019/05/22	1	33.30	3	34.25	32.95	-2	3,130	-0.06%
2019/05/21	1	33.15	2	33.95	34.30	-1	3,134	-0.03%
2019/05/20	2	31.73	4	31.48	33.10	-2	3,162	-0.06%
2019/05/17	4	32.70	17	32.86	31.80	-13	3,192	-0.41%
2019/05/16	3	35.23	0	0.00	35.15	3	3,149	0.10%
2019/05/15	0	0.00	7	37.17	36.65	-7	3,143	-0.22%
2019/05/09	0	0.00	24	33.69	32.50	-24	3,148	-0.76%
2019/05/08	0	0.00	10	36.05	36.10	-10	3,143	-0.32%
2019/05/03	0	0.00	0	37.00	37.30	0	3,153	0.00%
2019/04/30	0	0.00	1	37.20	37.65	-1	3,147	-0.03%
2019/04/29	6	37.65	24	38.84	36.15	-18	3,133	-0.57%
2019/04/26	98	40.95	30	40.18	40.15	68	2,992	2.27%
2019/04/25	11	41.44	5	42.46	40.50	6	2,833	0.21%
2019/04/24	10	46.13	0	0.00	44.70	10	2,682	0.37%
2019/04/23	18	45.95	107	47.66	45.35	-89	2,588	-3.44%	大賣/
2019/04/22	107	51.68	1	51.20	49.20	106	2,485	4.27%	大買/鉅額交易
2019/04/19	7	55.50	0	0.00	54.20	7	2,378	0.29%
2019/04/18	2	61.90	2	61.10	60.20	0	2,243	0.00%
2019/04/17	3	60.73	4	59.10	60.60	-1	2,236	-0.04%
2019/04/16	3	57.70	41	57.98	59.40	-38	2,308	-1.65%
2019/04/15	1	58.30	270	55.29	58.80	-269	2,311	-11.64%	大賣/鉅額交易
2019/04/12	31	54.47	0	0.00	53.50	31	2,273	1.36%
2019/04/11	70	54.94	0	0.00	54.50	70	2,261	3.09%
2019/04/10	10	53.25	0	0.00	53.90	10	2,249	0.44%
2019/04/08	60	54.98	3	55.17	55.60	57	2,254	2.53%
2019/04/03	5	55.10	0	0.00	55.50	5	2,286	0.22%
2019/04/02	107	55.50	15	55.54	55.80	92	2,310	3.98%	大買/
2019/04/01	56	53.45	7	54.63	56.50	49	2,319	2.11%
2019/03/29	2	49.68	18	52.87	53.20	-16	2,218	-0.72%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	159	42.12	184	43.39	44.00	-25	2,028	-1.23%	大買/大賣/
2019/03/26	32	40.43	10	41.80	41.10	22	1,924	1.14%
2019/03/25	0	39.05	0	0.00	39.25	0	1,870	0.00%
2019/03/22	0	0.00	1	39.75	39.75	-1	1,831	-0.05%
2019/03/21	0	36.60	2	36.50	36.90	-2	1,757	-0.11%
2019/03/20	3	36.35	3	36.20	36.35	0	1,734	0.00%
2019/03/19	4	36.23	11	35.39	35.95	-7	1,694	-0.41%
2019/03/18	0	0.00	24	34.51	34.55	-24	1,625	-1.48%
2019/03/14	20	32.40	0	0.00	32.40	20	1,554	1.29%
2019/03/08	4	31.05	0	0.00	31.75	4	1,465	0.27%
2019/03/06	12	31.75	8	32.36	31.50	4	1,432	0.28%
2019/02/27	2	30.40	0	0.00	30.30	2	1,359	0.15%
2019/02/21	0	0.00	2	30.33	30.00	-2	1,253	-0.16%
2019/02/20	1	30.00	0	0.00	30.10	1	1,241	0.08%
2019/02/19	1	31.00	0	0.00	31.00	1	1,215	0.08%
2019/02/14	0	0.00	3	29.82	29.35	-3	1,076	-0.28%
2019/02/12	1	30.25	0	0.00	30.00	1	1,047	0.10%
2019/02/11	0	0.00	1	28.80	30.20	-1	997	-0.10%
2019/01/29	1	26.60	0	0.00	26.90	1	946	0.11%
2019/01/28	0	0.00	0	26.70	26.70	0	942	0.00%
2019/01/15	0	0.00	0	28.40	28.55	0	861	0.00%
2019/01/10	4	30.06	5	30.11	30.20	-1	780	-0.13%
2019/01/09	1	30.20	2	29.60	30.20	-1	724	-0.14%
2019/01/08	1	29.95	12	28.83	29.95	-11	671	-1.64%
2019/01/07	10	28.35	1	28.35	28.35	9	555	1.62%
2019/01/04	0	0.00	1	26.35	25.80	-1	505	-0.20%
2019/01/03	2	26.93	0	0.00	26.00	2	490	0.41%
2019/01/02	1	27.10	0	0.00	26.85	1	472	0.21%
2018/12/28	0	0.00	1	27.65	27.70	-1	457	-0.22%
2018/12/26	2	29.55	7	29.02	29.40	-5	401	-1.24%
2018/12/25	8	29.03	2.3	28.48	28.90	5.7	348	1.63%
2018/12/24	2.1	28.50	6	28.78	29.20	-3.9	301	-1.29%
2018/12/22	6	26.16	5	26.56	27.40	1	195	0.51%
2018/12/10	0	0.00	2	22.45	22.40	-2	98	-2.04%
2018/11/14	2	21.50	0	0.00	21.45	2	89	2.24%
2018/10/02	0	0.00	2.2	22.95	23.00	-2.2	59	-3.72%
2018/09/28	0	0.00	3	20.30	20.50	-3	43	-6.92%
2018/09/13	3	20.25	0	0.00	20.15	3	50	5.99%
2018/07/31	0	0.00	3	22.00	22.00	-3	68	-4.38%
2018/07/11	0	0.00	0	22.45	21.90	0	81	0.00%
2018/05/24	0	0.00	0	21.90	22.00	0	233	0.00%
2018/05/04	0	23.20	0	0.00	23.30	0	245	0.00%
2018/04/23	0	23.95	0	0.00	23.95	0	247	0.00%
2018/04/20	0	24.40	0	0.00	24.35	0	247	0.00%
2018/04/16	0	25.50	0	0.00	25.70	0	239	0.00%
2018/04/09	0	26.70	0	0.00	26.90	0	224	0.00%
2018/04/02	0	26.40	0	0.00	26.60	0	214	0.00%
2018/03/31	0	0.00	1	27.10	27.10	-1	229	-0.44%
2018/03/30	1	26.50	2.6	27.25	27.30	-1.6	207	-0.77%
2018/03/28	0	24.70	0	0.00	25.00	0	166	0.00%
2018/03/27	0	24.80	0	0.00	25.00	0	166	0.00%
2018/03/26	2	24.00	0	0.00	24.70	2	164	1.22%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/21	2	24.70	0	0.00	24.75	2	159	1.26%
2018/03/20	0	0.00	11	24.80	24.65	-11	160	-6.85%
2018/03/19	0	24.80	0	0.00	24.90	0	161	0.00%
2018/03/16	0	24.70	0	0.00	24.90	0	162	0.00%
2018/03/09	3	24.40	0	0.00	25.20	3	150	1.99%
2018/03/02	1	24.10	0	0.00	23.90	1	143	0.70%
2018/02/23	0	0.00	0	23.60	23.75	0	137	0.00%
2018/02/21	0	0.00	1	22.70	22.90	-1	138	-0.72%