優群 (3217)-元大-前金券商分點個股進出

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

優群

(3217)

可現股當沖

股價
162.5
漲跌
--
漲幅
0.00%
成交量
1,181張
產業
上櫃電子零組件類股
364人加入追蹤

立即追蹤
本地時間:13:30

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

優群 (3217)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	162.50	1	161.54	162.50	0	2,220	0.00%
2024/05/13	0	157.50	0	0.00	157.50	0	2,219	0.00%
2024/05/10	0	159.00	26	158.58	158.50	-26	2,241	-1.16%
2024/05/09	0	0.00	0.1	162.50	161.50	-0.1	2,245	0.00%
2024/05/07	0	0.00	5	157.10	158.00	-5	2,253	-0.22%
2024/05/06	2	158.50	0	0.00	157.00	2	2,259	0.09%
2024/05/03	0	0.00	9	158.00	157.00	-9	2,264	-0.40%
2024/05/02	0.1	158.50	0	0.00	158.50	0.1	2,287	0.00%
2024/04/30	26	161.21	0	0.00	161.50	26	2,308	1.13%
2024/04/29	2	160.98	2	158.50	158.50	0	2,362	0.00%
2024/04/16	2.1	159.48	1	158.00	158.50	1.1	2,672	0.04%
2024/04/11	0	0.00	1	168.50	168.50	-1	2,766	-0.04%
2024/04/10	2	168.50	0	0.00	167.50	2	2,913	0.07%
2024/04/09	0	177.50	0	0.00	171.50	0	2,996	0.00%
2024/04/08	0	178.50	0	0.00	178.50	0	3,147	0.00%
2024/04/03	0	178.50	0	0.00	178.50	0	3,162	0.00%
2024/04/02	0	181.00	0.3	181.00	181.50	-0.3	3,182	-0.01%
2024/04/01	1	182.97	11.1	184.00	181.50	-10.1	3,182	-0.32%
2024/03/29	3	180.50	6	182.50	179.50	-3	3,189	-0.09%
2024/03/28	0.1	180.50	0	0.00	180.00	0.1	3,195	0.00%
2024/03/27	19	180.95	0	0.00	180.50	19	3,200	0.59%
2024/03/26	2	192.00	2	183.00	185.50	0	3,190	0.00%
2024/03/25	0	0.00	3	193.50	194.00	-3	3,172	-0.09%
2024/03/22	1.3	184.25	0.1	183.35	184.00	1.2	3,066	0.04%
2024/03/21	3	180.33	3	181.36	183.50	0	3,083	0.00%
2024/03/20	1	170.00	1	168.50	170.00	0	3,134	0.00%
2024/03/19	2	170.50	0	0.00	170.50	2	3,138	0.06%
2024/03/18	0	0.00	0	169.00	172.00	0	3,138	0.00%
2024/03/14	0	0.00	5.4	161.37	163.00	-5.4	3,141	-0.17%
2024/03/13	12	161.83	0	0.00	161.50	12	3,171	0.38%
2024/03/12	0	0.00	0	167.50	166.00	0	3,169	0.00%
2024/03/11	4.1	165.24	0.3	165.53	165.50	3.7	3,195	0.12%
2024/03/08	10	171.20	0	175.00	168.50	10	3,196	0.31%
2024/03/07	4	181.84	0	0.00	177.00	4	3,171	0.13%
2024/03/06	9	185.94	4	185.63	185.00	5	3,183	0.16%
2024/03/05	3	183.50	2.1	183.05	184.50	1	3,223	0.03%
2024/03/04	0	182.50	0	0.00	184.00	0	3,307	0.00%
2024/03/01	1	179.50	3	185.50	183.50	-2	3,489	-0.06%
2024/02/29	5	181.60	0	0.00	181.50	5	3,553	0.14%
2024/02/27	1	184.48	0	192.50	185.50	1	3,601	0.03%
2024/02/26	2.1	188.29	1	187.50	187.50	1.1	3,621	0.03%
2024/02/23	0	192.50	1	192.50	195.00	-1	3,606	-0.03%
2024/02/22	9	192.22	13	193.92	194.00	-4	3,554	-0.11%
2024/02/21	3	181.50	8.1	184.57	185.00	-5.1	3,465	-0.15%
2024/02/20	0	0.00	1	175.50	173.50	-1	3,545	-0.03%
2024/02/19	1.1	175.41	1	172.50	175.50	0.1	3,563	0.00%
2024/02/16	1.1	180.40	1	183.00	178.00	0.1	3,554	0.00%
2024/02/15	2	182.48	2.1	181.95	181.50	0	3,586	0.00%
2024/02/05	2.1	174.94	0	0.00	172.00	2.1	3,598	0.06%
2024/02/02	2	177.50	0.2	177.45	176.00	1.8	3,660	0.05%
2024/02/01	1.1	171.82	1	173.50	173.50	0.1	3,752	0.00%
2024/01/31	2.1	176.21	2.1	177.98	174.50	0	4,059	0.00%
2024/01/29	0	0.00	1	174.00	175.00	-1	4,426	-0.02%
2024/01/26	2	168.50	0	0.00	170.50	2	4,461	0.04%
2024/01/25	1	171.04	0	175.50	171.00	1	4,461	0.02%
2024/01/24	1.1	174.49	2	174.50	173.00	-1	4,436	-0.02%
2024/01/23	6	178.74	1.1	176.02	176.00	5	4,419	0.11%
2024/01/22	2.1	183.11	3	182.01	185.50	-0.9	4,335	-0.02%
2024/01/19	27	177.98	29.1	177.22	177.00	-2.1	4,241	-0.05%
2024/01/18	3	171.99	5.3	174.68	173.00	-2.3	4,204	-0.05%
2024/01/17	11	174.50	13	172.50	172.50	-2	4,184	-0.05%
2024/01/16	24	176.56	21	175.95	176.00	3	4,160	0.07%
2024/01/15	0	0.00	7.3	172.81	174.50	-7.3	4,127	-0.18%
2024/01/12	5	168.10	9.1	167.06	166.50	-4	4,076	-0.10%
2024/01/11	14	172.96	10.2	172.91	170.50	3.9	4,040	0.10%
2024/01/10	6	164.67	2	164.75	165.00	4	3,953	0.10%
2024/01/09	2.1	164.02	6.1	169.24	168.00	-4	3,938	-0.10%
2024/01/08	6.1	168.75	0.2	168.00	165.50	5.9	3,913	0.15%
2024/01/05	4.1	174.50	14.5	172.41	175.00	-10.4	3,869	-0.27%
2024/01/04	21.1	169.87	0	177.08	164.50	21.1	3,821	0.55%
2024/01/03	11	176.86	16	180.33	182.50	-5	3,740	-0.13%
2024/01/02	14.2	171.15	29	173.86	176.50	-14.8	3,638	-0.41%
2023/12/29	2	170.50	3	173.32	171.50	-1	3,479	-0.03%
2023/12/28	0	0.00	3.1	172.16	172.00	-3.1	3,485	-0.09%
2023/12/27	0	169.50	0	0.00	168.50	0	3,493	0.00%
2023/12/26	2	168.49	5	169.70	168.50	-3	3,499	-0.09%
2023/12/25	5.1	167.84	0	0.00	166.00	5.1	3,514	0.14%
2023/12/22	0	0.00	1	173.50	171.00	-1	3,522	-0.03%
2023/12/21	0	0.00	2	172.00	170.50	-2	3,514	-0.06%
2023/12/20	3	171.67	11.1	169.52	171.50	-8.1	3,505	-0.23%
2023/12/19	2.1	160.55	6.1	164.23	164.50	-4	3,479	-0.12%
2023/12/18	8	160.63	3	164.83	165.00	5	3,465	0.15%
2023/12/15	9	171.33	8	172.63	168.00	1	3,401	0.03%
2023/12/14	1	169.50	1	166.50	166.50	0	3,261	0.00%
2023/12/12	1	166.00	0	0.00	167.50	1	3,260	0.03%
2023/12/11	2	168.25	0	0.00	168.00	2	3,272	0.06%
2023/12/08	1	174.00	0	0.00	169.50	1	3,275	0.03%
2023/12/06	0	0.00	2	171.75	171.50	-2	3,274	-0.06%
2023/12/05	11	168.45	13	168.50	168.50	-2	3,269	-0.06%
2023/12/04	2	166.00	0	167.50	166.00	2	3,315	0.06%
2023/12/01	1	168.57	1	173.50	168.50	0	3,334	0.00%
2023/11/30	0	169.69	1	168.50	170.00	-1	3,343	-0.03%
2023/11/29	3	164.67	1	168.48	168.50	2	3,360	0.06%
2023/11/28	1	168.50	7	166.57	168.00	-6	3,324	-0.18%
2023/11/27	4	155.63	6	159.08	158.00	-2	3,308	-0.06%
2023/11/24	0	0.00	3.1	155.24	156.00	-3.1	3,312	-0.09%
2023/11/22	0	0.00	1	151.50	149.50	-1	3,207	-0.03%
2023/11/21	0	0.00	3	153.98	152.00	-3	3,189	-0.10%
2023/11/20	3	152.00	0	152.50	152.00	3	3,180	0.09%
2023/11/17	4.1	154.80	1	164.97	153.00	3	3,174	0.10%
2023/11/16	0.2	153.50	15	153.17	156.00	-14.9	3,036	-0.49%
2023/11/15	0.2	154.33	2	155.00	153.50	-1.8	3,008	-0.06%
2023/11/14	4.1	155.24	1	154.51	154.00	3.1	2,998	0.10%
2023/11/13	12	156.00	1	156.00	158.00	11	2,946	0.37%
2023/11/10	0	0.00	15	152.87	156.00	-15	2,883	-0.52%
2023/11/08	22	150.75	15	151.60	153.00	7	2,733	0.26%
2023/11/07	3	146.17	10.7	145.97	149.00	-7.7	2,435	-0.32%
2023/11/06	2	138.25	2	135.75	135.50	0	2,195	0.00%
2023/11/03	2	127.00	3	129.67	129.50	-1	2,166	-0.05%
2023/11/02	0	0.00	3.1	123.10	125.00	-3.1	2,149	-0.14%
2023/11/01	2	119.00	0	0.00	118.50	2	2,219	0.09%
2023/10/31	3	118.00	1	124.50	116.50	2	2,233	0.09%
2023/10/30	1	120.00	1	121.49	121.50	0	2,280	0.00%
2023/10/27	0	0.00	1	120.00	120.00	-1	2,460	-0.04%
2023/10/26	0	0.00	1	120.00	120.00	-1	2,624	-0.04%
2023/10/24	0	0.00	1.1	121.45	122.50	-1.1	2,738	-0.04%
2023/10/23	1	119.00	0	0.00	119.00	1	2,812	0.04%
2023/10/20	1	120.50	1	120.50	120.50	0	2,835	0.00%
2023/10/19	1	119.00	1	121.00	122.00	0	2,833	0.00%
2023/10/17	1	124.51	1	122.00	122.00	0	2,846	0.00%
2023/10/16	1	124.00	0	0.00	124.00	1	2,857	0.03%
2023/10/13	0	0.00	1	127.00	127.50	-1	2,895	-0.03%
2023/10/12	1.1	125.29	0	0.00	126.50	1.1	2,941	0.04%
2023/10/11	3	126.00	0	0.00	125.00	3	2,984	0.10%
2023/10/05	7	137.93	7	138.07	138.00	0	3,034	0.00%
2023/10/04	0	0.00	0	137.50	137.50	0	3,068	0.00%
2023/10/03	1.1	138.91	5	136.10	138.00	-3.9	3,080	-0.13%
2023/09/28	3	132.00	0	0.00	133.50	3	3,125	0.10%
2023/09/27	1.1	131.32	1	133.00	135.00	0.1	3,147	0.00%
2023/09/21	0	0.00	0.3	128.00	128.00	-0.3	3,245	-0.01%
2023/09/18	1	135.00	0	0.00	134.00	1	3,334	0.03%
2023/09/15	3	135.17	1	134.50	134.00	2	3,439	0.06%
2023/09/14	1.3	138.39	0	0.00	138.50	1.3	3,523	0.04%
2023/09/13	0	0.00	6	137.83	138.00	-6	3,597	-0.17%
2023/09/12	5	135.00	0	0.00	134.00	5	3,713	0.13%
2023/09/11	2.1	138.24	1	137.98	138.00	1.1	3,746	0.03%
2023/09/08	1	141.00	0	0.00	141.00	1	3,830	0.03%
2023/09/07	7.1	140.15	5	142.50	140.50	2.1	3,878	0.05%
2023/09/06	6.3	141.48	10	141.20	141.00	-3.7	3,870	-0.10%
2023/09/05	2	139.25	1	142.00	141.50	1	3,971	0.03%
2023/09/04	10	137.50	12	139.00	140.50	-2	4,013	-0.05%
2023/09/01	2	134.25	1	135.00	135.50	1	4,115	0.02%
2023/08/31	1	133.05	5	135.40	136.00	-4	4,126	-0.10%
2023/08/30	3	128.83	2	128.25	128.50	1	3,957	0.03%
2023/08/29	0	0.00	1	119.50	120.00	-1	3,848	-0.03%
2023/08/28	1	116.50	0	0.00	116.50	1	3,827	0.03%
2023/08/25	2	117.25	0	0.00	116.50	2	3,805	0.05%
2023/08/24	3	118.50	4	121.00	119.00	-1	3,796	-0.03%
2023/08/23	4	119.25	0	0.00	120.50	4	3,797	0.11%
2023/08/22	0	0.00	1	119.50	119.00	-1	3,780	-0.03%
2023/08/21	0	0.00	1	121.50	122.50	-1	3,758	-0.03%
2023/08/18	1	121.50	2	121.50	121.50	-1	3,754	-0.03%
2023/08/16	2	122.00	1	123.50	123.50	1	3,729	0.03%
2023/08/15	0	0.00	3	124.17	124.50	-3	3,746	-0.08%
2023/08/14	2	122.50	1	121.00	121.00	1	3,732	0.03%
2023/08/11	1	126.50	1	126.50	125.50	0	3,715	0.00%
2023/08/10	1	125.00	0	0.00	124.00	1	3,695	0.03%
2023/08/09	2	128.25	2	130.75	131.00	0	3,625	0.00%
2023/08/08	0	0.00	1	134.00	134.50	-1	3,564	-0.03%
2023/08/07	3	133.67	15.1	132.45	134.00	-12.1	3,544	-0.34%
2023/08/04	0	0.00	2	127.00	126.00	-2	3,462	-0.06%
2023/08/02	8	124.13	2	129.00	123.50	6	3,448	0.17%
2023/08/01	13	128.92	8.1	135.17	129.50	4.9	3,385	0.15%
2023/07/31	3	141.00	6.2	137.64	136.00	-3.2	3,207	-0.10%
2023/07/28	3	131.34	11.2	132.18	133.00	-8.2	3,044	-0.27%
2023/07/27	6.5	126.70	0	0.00	126.00	6.5	2,981	0.22%
2023/07/26	8.1	132.75	7	135.43	129.00	1.1	2,921	0.04%
2023/07/25	6	133.50	0.1	134.50	135.00	6	2,848	0.21%
2023/07/24	2	128.76	1	132.44	131.00	1	2,827	0.04%
2023/07/21	1	129.00	1	132.50	131.50	0	2,822	0.00%
2023/07/20	1	132.50	0	0.00	132.00	1	2,822	0.04%
2023/07/19	1	132.00	1	134.00	132.00	0	2,823	0.00%
2023/07/18	0	133.00	13	132.12	134.00	-13	2,834	-0.46%
2023/07/17	0	0.00	4	137.38	138.50	-4	2,816	-0.14%
2023/07/14	2	141.48	1.1	140.59	141.50	1	2,820	0.03%
2023/07/13	4	136.50	12	133.33	132.50	-8	2,766	-0.29%
2023/07/12	3	134.33	1	134.99	135.50	2	2,713	0.07%
2023/07/11	13	132.46	0	0.00	132.50	13	2,668	0.49%
2023/07/10	0	0.00	13	124.08	125.00	-13	2,631	-0.49%
2023/07/06	14	134.25	0	0.00	132.50	14	2,613	0.54%
2023/07/05	1	131.50	8	134.75	134.00	-7	2,562	-0.27%
2023/07/04	6	131.01	0	0.00	131.50	6	2,518	0.24%
2023/07/03	13	132.69	5	133.50	135.00	8	2,482	0.32%
2023/06/29	0	0.00	4	130.50	129.00	-4	2,424	-0.16%
2023/06/28	0	129.00	14	129.50	128.50	-14	2,425	-0.58%
2023/06/27	6	133.17	7	134.14	130.50	-1	2,437	-0.04%
2023/06/26	0.1	134.50	1	134.00	134.00	-1	2,439	-0.04%
2023/06/21	0	0.00	0	139.50	139.00	0	2,451	0.00%
2023/06/20	13.1	131.79	5	131.50	135.00	8.1	2,469	0.33%
2023/06/19	1	137.50	2	136.50	136.50	-1	2,515	-0.04%
2023/06/16	2	138.25	5	134.20	136.50	-3	2,450	-0.12%
2023/06/15	2	128.00	2	128.50	129.00	0	2,367	0.00%
2023/06/14	17	129.82	19.1	127.79	128.00	-2.1	2,586	-0.08%
2023/06/13	10.1	122.51	13	126.81	125.00	-2.9	2,527	-0.12%
2023/06/12	16	124.53	9	124.06	125.00	7	2,465	0.28%
2023/06/09	3	125.50	0	0.00	126.50	3	2,423	0.12%
2023/06/07	3	121.67	8.1	120.89	122.50	-5.1	2,205	-0.23%
2023/06/06	0	0.00	2.1	113.02	113.50	-2.1	2,101	-0.10%
2023/06/05	1	111.00	0	0.00	109.50	1	2,022	0.05%
2023/06/01	1	105.00	0	0.00	106.00	1	2,016	0.05%
2023/05/31	0	0.00	1	107.00	107.00	-1	2,017	-0.05%
2023/05/29	1	108.50	0	0.00	108.50	1	2,021	0.05%
2023/05/25	4	107.49	4	107.00	107.00	0	2,019	0.00%
2023/05/24	0	106.00	2	106.00	107.00	-2	2,046	-0.10%
2023/05/23	0	106.75	0	0.00	106.50	0	2,083	0.00%
2023/05/22	0	107.33	0	0.00	107.00	0	2,105	0.00%
2023/05/17	3	106.17	2	104.25	105.50	1	2,105	0.05%
2023/05/16	0	0.00	1	102.00	102.00	-1	2,105	-0.05%
2023/05/04	1	104.50	0	0.00	104.50	1	2,169	0.05%
2023/05/02	0	0.00	5	105.00	105.50	-5	2,212	-0.23%
2023/04/28	0	0.00	1	102.00	102.50	-1	2,270	-0.04%
2023/04/25	0	0.00	1	100.00	100.00	-1	2,240	-0.04%
2023/04/24	1	103.00	0	0.00	103.50	1	2,222	0.05%
2023/04/21	0	0.00	0.5	106.00	104.00	-0.5	2,200	-0.02%
2023/04/20	2	108.25	1	109.00	106.00	1	2,166	0.05%
2023/04/19	3	114.83	2	115.50	113.00	1	2,144	0.05%
2023/04/18	1	111.50	1	112.00	113.00	0	2,072	0.00%
2023/04/17	2	111.75	2.1	112.05	113.00	-0.1	2,022	0.00%
2023/04/14	2	108.00	0	0.00	108.00	2	1,970	0.10%
2023/04/13	2	108.50	0	0.00	107.50	2	1,958	0.10%
2023/04/12	4	109.13	1	109.50	110.00	3	1,935	0.15%
2023/04/11	2	108.50	1	108.00	108.00	1	1,892	0.05%
2023/04/07	5.1	109.98	0	0.00	109.00	5.1	1,855	0.27%
2023/04/06	0	0.00	1	110.50	111.50	-1	1,840	-0.05%
2023/03/30	2	110.75	5	112.00	111.50	-3	1,803	-0.17%
2023/03/29	1	110.00	0	0.00	109.00	1	1,769	0.06%
2023/03/28	2	110.75	11	110.41	109.00	-9	1,740	-0.52%
2023/03/27	1	111.50	1	112.00	112.50	0	1,682	0.00%
2023/03/24	1	114.00	0	0.00	111.00	1	1,635	0.06%
2023/03/23	13	111.12	1.3	112.94	113.00	11.7	1,574	0.74%
2023/03/22	0	0.00	11.1	112.09	113.00	-11.1	1,437	-0.77%
2023/03/21	5	103.50	0	0.00	103.00	5	1,272	0.39%
2023/03/20	10.1	104.00	0	0.00	103.50	10.1	1,226	0.82%
2023/03/17	7	108.93	9	110.67	105.50	-2	1,171	-0.17%
2023/03/16	0	0.00	1	103.00	102.00	-1	896	-0.11%
2023/03/15	3	99.50	0	0.00	99.40	3	824	0.36%
2023/03/14	1	98.00	3	99.77	99.40	-2	809	-0.25%
2023/03/13	1	99.40	1	98.30	98.70	0	785	0.00%
2023/03/10	1	99.70	1	102.50	99.40	0	775	0.00%
2023/03/09	5	102.58	6	101.92	99.80	-1	742	-0.13%
2023/03/08	1	96.90	0	0.00	97.50	1	675	0.15%
2023/03/07	0	0.00	3	97.23	98.00	-3	685	-0.44%
2023/03/06	0.3	94.50	0	0.00	94.40	0.3	670	0.04%
2023/03/03	1	93.70	1	94.50	93.50	0	679	0.00%
2023/03/02	0	0.00	4	92.68	93.00	-4	687	-0.58%
2023/02/24	1	94.60	0	0.00	94.00	1	765	0.13%
2023/02/22	8	96.48	2	95.30	95.30	6	819	0.73%
2023/02/21	2	98.45	6	97.23	99.60	-4	811	-0.49%
2023/02/20	0	0.00	0.5	94.80	95.70	-0.5	771	-0.06%
2023/02/17	0.5	93.10	0	0.00	92.50	0.5	748	0.07%
2023/02/16	0	0.00	1	92.80	92.80	-1	733	-0.14%
2023/02/10	1	92.10	4	91.45	90.10	-3	685	-0.44%
2023/02/09	2	89.85	6	88.85	89.70	-4	666	-0.60%
2023/02/08	1	87.20	0	0.00	87.20	1	662	0.15%
2023/02/07	0	0.00	1	86.80	87.30	-1	659	-0.15%
2023/02/06	5	85.90	3	86.80	87.00	2	658	0.30%
2023/02/03	5	87.36	1	86.90	87.00	4	648	0.62%
2023/02/02	0	0.00	1	89.00	89.20	-1	634	-0.16%
2023/02/01	4	88.38	3	88.83	88.10	1	623	0.16%
2023/01/31	5.5	92.62	0	0.00	90.40	5.5	608	0.91%
2023/01/30	0	0.00	8	88.66	88.80	-8	573	-1.40%
2023/01/12	1	81.20	0	0.00	81.00	1	511	0.20%
2023/01/10	1	81.90	0	0.00	81.20	1	515	0.19%
2023/01/09	3	82.70	5	83.02	82.70	-2	516	-0.39%
2023/01/05	1	79.00	0	0.00	79.30	1	514	0.19%
2022/12/30	0.1	79.00	1	80.00	80.00	-0.9	513	-0.18%
2022/12/28	1	78.20	0	0.00	78.20	1	513	0.19%
2022/12/21	2	80.10	2	80.90	79.70	0	525	0.00%
2022/12/20	4.1	79.66	0	0.00	79.00	4.1	526	0.78%
2022/12/16	0	82.00	0	0.00	81.20	0	533	0.00%
2022/12/14	1	83.40	0	0.00	83.60	1	531	0.19%
2022/12/13	0	81.70	0	0.00	81.30	0	529	0.00%
2022/12/07	1	81.20	1	82.60	82.90	0	525	0.00%
2022/12/05	0	0.00	0.1	87.80	86.80	-0.1	527	-0.01%
2022/12/02	0	87.10	0	0.00	86.80	0	526	0.00%
2022/12/01	0	0.00	1	87.50	87.10	-1	525	-0.19%
2022/11/30	0.1	87.70	0	0.00	88.30	0.1	520	0.02%
2022/11/29	2	89.40	2	90.10	89.00	0	523	0.00%
2022/11/25	2	89.17	2	89.40	87.30	0	506	0.01%
2022/11/23	0	89.50	1	87.20	90.10	-1	477	-0.20%
2022/11/22	6	81.46	6	83.97	87.00	0	428	0.01%
2022/11/21	1	82.20	0	0.00	82.90	1	390	0.26%
2022/11/18	12	82.27	16	82.98	83.10	-4	362	-1.10%
2022/11/15	0	0.00	1	72.90	73.80	-1	297	-0.34%
2022/11/11	1	72.50	1	72.60	72.60	0	296	0.00%
2022/11/09	0	70.30	0	0.00	70.70	0	288	0.00%
2022/11/07	0	0.00	1	69.60	70.60	-1	287	-0.35%
2022/11/04	1	66.40	0	0.00	68.50	1	278	0.36%
2022/11/03	0	0.00	1	64.10	65.20	-1	270	-0.37%
2022/11/02	1	63.80	0	0.00	63.60	1	268	0.37%
2022/10/31	1	60.20	0	0.00	60.80	1	266	0.38%
2022/10/28	0	59.70	0	0.00	59.70	0	267	0.01%
2022/10/25	0.4	59.60	0	0.00	58.40	0.4	264	0.15%
2022/10/21	0.1	60.20	0	0.00	59.30	0.1	271	0.02%
2022/10/13	0.1	59.70	0	0.00	59.50	0.1	270	0.04%
2022/09/28	0.1	65.20	0	0.00	64.10	0.1	284	0.04%
2022/09/26	0.1	67.50	0	0.00	65.80	0.1	290	0.03%
2022/09/19	1	70.00	0	0.00	70.20	1	327	0.31%
2022/09/16	3	71.83	0	0.00	71.60	3	328	0.91%
2022/09/14	1	72.20	1	73.40	74.60	0	382	0.00%
2022/09/13	2	75.95	0	0.00	75.10	2	400	0.50%
2022/09/07	0	70.70	0	0.00	70.80	0	423	0.01%
2022/09/05	4.1	78.47	4	73.70	73.70	0.1	429	0.02%
2022/08/16	0.1	73.50	0	0.00	73.50	0.1	479	0.01%
2022/07/21	0	75.00	0	0.00	75.00	0	677	0.01%
2022/07/15	0	73.20	0	0.00	73.20	0	694	0.00%
2022/07/01	0.1	66.30	0	0.00	65.90	0.1	738	0.01%
2022/06/28	1	71.30	0	0.00	72.10	1	750	0.13%
2022/06/23	0.1	70.00	0	0.00	70.20	0.1	922	0.01%
2022/06/22	1	77.40	0	0.00	74.30	1	1,024	0.10%
2022/06/20	2.1	81.48	0	0.00	78.00	2.1	1,012	0.21%
2022/06/10	0.1	91.60	0	0.00	91.10	0.1	1,025	0.01%
2022/06/01	0.1	90.60	0	0.00	90.70	0.1	1,127	0.01%
2022/05/18	1	95.00	1	92.50	92.80	0	1,249	0.00%
2022/05/12	2	85.90	0	0.00	84.90	2	1,311	0.15%
2022/05/05	1	96.70	0	0.00	96.70	1	1,497	0.07%
2022/04/07	3	104.00	0	0.00	101.00	3	1,748	0.17%
2022/04/06	1	106.00	0	0.00	107.00	1	1,733	0.06%
2022/03/30	0	0.00	2	112.00	110.50	-2	1,905	-0.10%
2022/03/29	5	112.30	2	115.00	111.00	3	2,014	0.15%
2022/03/25	0	0.00	2	108.50	113.50	-2	2,486	-0.08%
2022/03/24	2	103.50	2	103.50	103.50	0	2,371	0.00%
2022/03/23	11	104.55	8	103.50	102.50	3	2,402	0.12%
2022/03/22	1	100.50	1	101.50	102.00	0	2,504	0.00%
2022/03/17	0	0.00	2	101.50	101.00	-2	2,670	-0.07%
2022/03/15	0.1	96.90	0	0.00	97.00	0.1	2,916	0.00%
2022/03/10	2	102.00	2	104.25	101.50	0	3,070	0.00%
2022/03/09	1	99.30	1	99.80	99.50	0	3,097	0.00%
2022/03/08	3	99.83	2	102.25	98.40	1	3,122	0.03%
2022/03/07	6	102.42	1	105.50	101.00	5	3,319	0.15%
2022/03/04	0	0.00	3	109.50	111.00	-3	3,384	-0.09%
2022/03/03	4	107.13	1	106.54	108.00	3	3,414	0.09%
2022/03/02	2	105.51	2	107.50	107.50	0	3,489	0.00%
2022/02/25	2	106.50	2	104.50	107.00	0	3,520	0.00%
2022/02/24	1	109.00	1	110.00	104.00	0	3,498	0.00%
2022/02/22	2	108.50	1	110.50	110.00	1	3,466	0.03%
2022/02/18	0	0.00	13	116.00	116.50	-13	3,432	-0.38%
2022/02/17	2.1	116.05	2	116.50	116.00	0.1	3,425	0.00%
2022/02/16	19	121.05	3	121.67	116.00	16	3,411	0.47%
2022/02/15	4	119.63	13	119.04	119.50	-9	3,349	-0.27%
2022/02/11	4	122.75	2	122.50	123.00	2	3,317	0.06%
2022/02/10	0	0.00	3	127.03	126.50	-3	3,295	-0.09%
2022/02/09	19	125.89	4	122.50	123.00	15	3,252	0.46%
2022/02/08	1	127.51	1	127.05	127.00	0	3,210	0.00%
2022/02/07	6	128.16	25.2	130.58	130.00	-19.2	3,181	-0.60%
2022/01/26	2	125.00	8	124.69	125.00	-6	3,107	-0.19%
2022/01/24	1	122.00	1	121.50	120.50	0	3,063	0.00%
2022/01/21	1	118.50	0	0.00	117.50	1	3,044	0.03%
2022/01/20	0	0.00	9	125.00	124.50	-9	3,025	-0.30%
2022/01/19	0	0.00	12	122.58	123.00	-12	3,020	-0.40%
2022/01/17	23	125.09	0	0.00	125.00	23	3,006	0.77%
2022/01/14	0	0.00	2	119.25	121.00	-2	2,992	-0.07%
2022/01/13	6	119.83	3	118.50	118.50	3	2,980	0.10%
2022/01/12	1	121.00	1	122.50	123.00	0	2,962	0.00%
2022/01/11	19	122.71	0	0.00	122.50	19	2,946	0.64%
2022/01/07	8	124.69	6	126.58	126.00	2	2,924	0.07%
2022/01/06	2	130.00	3	130.00	130.00	-1	2,875	-0.03%
2022/01/05	2.1	132.39	1.1	136.32	130.00	1	2,848	0.04%
2022/01/04	1.1	134.27	1	134.00	134.50	0.1	2,812	0.00%
2022/01/03	2	133.50	4	135.38	135.00	-2	2,791	-0.07%
2021/12/30	4.1	136.99	3.2	135.48	135.00	0.9	2,772	0.03%
2021/12/28	2.1	137.52	1	138.00	137.50	1.1	2,727	0.04%
2021/12/27	0.1	135.50	0.1	139.00	139.50	0	2,679	0.00%
2021/12/24	3.1	138.52	14	143.25	139.00	-10.9	2,625	-0.42%
2021/12/23	2	142.50	16.2	144.36	145.00	-14.2	2,530	-0.56%
2021/12/22	35.2	143.31	34	144.82	145.00	1.2	2,399	0.05%
2021/12/21	10	135.05	81	132.61	137.50	-71	1,983	-3.58%
2021/12/20	0	0.00	1	125.00	125.00	-1	1,760	-0.06%
2021/12/17	11	124.18	2	123.50	123.50	9	1,743	0.52%
2021/12/16	31	133.53	17	133.32	130.00	14	1,701	0.82%
2021/12/15	22	128.75	8	130.50	129.00	14	1,576	0.89%
2021/12/14	3	127.17	6	129.50	128.00	-3	1,532	-0.20%
2021/12/13	54	134.94	9	134.32	131.00	45	1,488	3.02%
2021/12/10	1	132.98	6	134.00	134.00	-5	1,399	-0.35%
2021/12/09	7	131.86	46	133.20	132.00	-39	1,300	-3.00%
2021/12/08	3	125.50	5	128.80	122.50	-2	1,120	-0.18%
2021/12/07	3	126.83	6	129.83	125.00	-3	1,073	-0.28%
2021/12/06	5	125.80	4	129.25	127.00	1	1,017	0.10%
2021/12/03	2	125.00	2	124.50	124.00	0	925	0.00%
2021/12/02	3	120.50	0	122.50	123.00	3	873	0.34%
2021/12/01	4	124.35	10	122.80	124.50	-6	828	-0.72%
2021/11/30	10	113.80	12	117.21	121.00	-2	604	-0.33%
2021/11/29	0	0.00	2	110.00	110.00	-2	505	-0.40%
2021/11/26	1	107.00	1	108.50	108.00	0	459	0.00%
2021/11/22	0	0.00	1	97.00	97.00	-1	344	-0.29%
2021/11/16	1	95.20	1	94.20	94.20	0	343	0.00%
2021/11/15	0	0.00	1	95.00	94.60	-1	346	-0.29%
2021/11/11	3	93.27	2	92.80	92.80	1	352	0.28%
2021/11/10	0	0.00	1	94.50	94.40	-1	355	-0.28%
2021/11/09	1	93.10	2	93.90	94.30	-1	358	-0.28%
2021/11/08	1	95.50	0	0.00	94.60	1	353	0.28%
2021/11/05	1	96.40	0	0.00	96.60	1	357	0.28%
2021/11/03	2	93.50	1	93.90	92.30	1	341	0.29%
2021/10/19	2	88.20	0	0.00	88.00	2	415	0.48%
2021/10/14	1	83.90	0	0.00	84.00	1	413	0.24%
2021/10/12	1	88.20	1	89.60	86.30	0	432	0.00%
2021/10/08	0	88.00	0	0.00	88.00	0	436	0.01%
2021/10/07	2	84.05	2	85.55	85.90	0	434	0.00%
2021/10/01	1	84.30	0	0.00	85.90	1	430	0.23%
2021/09/28	1	89.40	1	90.60	89.90	0	447	0.00%
2021/09/27	1	91.00	1	91.20	91.10	0	484	0.00%
2021/09/24	4	91.80	0	0.00	91.80	4	490	0.82%
2021/09/17	0	0.00	4	93.30	93.10	-4	548	-0.73%
2021/09/15	1	92.30	0	0.00	91.20	1	621	0.16%
2021/09/14	2	95.25	0	0.00	93.60	2	698	0.29%
2021/08/27	2	104.50	2	105.00	100.50	0	741	0.00%
2021/08/18	1	94.10	2	92.20	96.00	-1	726	-0.14%
2021/08/16	0	0.00	1	99.30	96.90	-1	729	-0.14%
2021/08/11	0	0.00	1	101.00	99.20	-1	728	-0.14%
2021/08/10	1	99.10	0	0.00	99.80	1	729	0.14%
2021/08/05	3	103.17	0	0.00	102.50	3	759	0.39%
2021/07/29	0	0.00	1	109.50	110.50	-1	806	-0.12%
2021/07/27	1	106.50	0	0.00	106.50	1	816	0.12%
2021/07/21	1	105.50	0	0.00	105.50	1	865	0.12%
2021/07/20	1	106.50	0	0.00	106.50	1	890	0.11%
2021/07/16	0	0.00	1	109.00	108.50	-1	895	-0.11%
2021/07/14	1	107.00	0	0.00	106.00	1	884	0.11%
2021/07/13	5	110.00	0	0.00	107.00	5	883	0.57%
2021/07/09	0	0.00	1	105.00	105.00	-1	879	-0.11%
2021/07/06	1	107.50	3	107.50	106.50	-2	934	-0.21%
2021/07/02	1	111.00	0	0.00	111.50	1	930	0.11%
2021/06/29	3	115.00	1	115.00	112.50	2	908	0.22%
2021/06/28	4	110.63	1	111.50	111.50	3	879	0.34%
2021/06/25	0	0.00	1	114.50	111.50	-1	873	-0.11%
2021/06/24	6	113.33	2	114.75	113.00	4	858	0.47%
2021/06/23	9	115.00	9	115.28	117.50	0	814	0.00%
2021/06/22	0	0.00	3	106.50	107.00	-3	736	-0.41%
2021/06/17	0	0.00	6	104.00	106.00	-6	747	-0.80%
2021/06/15	0	0.00	1	104.00	103.50	-1	775	-0.13%
2021/06/11	1	102.00	0	0.00	101.00	1	786	0.13%
2021/06/10	0	0.00	1	104.50	104.00	-1	795	-0.13%
2021/06/08	1	100.50	0	0.00	101.00	1	816	0.12%
2021/06/03	1	106.50	1	108.50	106.00	0	870	0.00%
2021/06/01	0	0.00	2	104.50	105.00	-2	932	-0.21%
2021/05/25	0	0.00	1	96.50	98.10	-1	1,150	-0.09%
2021/05/24	1	95.10	0	0.00	95.40	1	1,165	0.09%
2021/05/18	0	0.00	1	92.30	96.00	-1	1,266	-0.08%
2021/05/17	1	93.10	0	0.00	90.00	1	1,281	0.08%
2021/05/14	2	95.40	8	94.66	96.00	-6	1,299	-0.46%
2021/05/13	3	92.07	2	93.90	91.80	1	1,370	0.07%
2021/05/12	17	91.55	13	92.49	90.30	4	1,383	0.29%
2021/05/11	4	101.63	0	0.00	99.80	4	1,443	0.28%
2021/05/10	1	106.50	0	0.00	107.00	1	1,530	0.07%
2021/05/04	4	107.38	1	106.00	105.50	3	1,722	0.17%
2021/05/03	3	111.33	1	110.50	110.50	2	1,713	0.12%
2021/04/29	11	115.41	5	114.60	114.50	6	1,823	0.33%
2021/04/28	1	121.00	3	120.67	122.00	-2	1,880	-0.11%
2021/04/27	0	0.00	1	122.00	120.50	-1	1,880	-0.05%
2021/04/26	0	0.00	4	117.13	119.00	-4	1,877	-0.21%
2021/04/23	3	111.67	0	0.00	112.50	3	1,861	0.16%
2021/04/22	6	115.25	0	0.00	114.00	6	1,864	0.32%
2021/04/16	0	0.00	1	118.50	118.50	-1	1,907	-0.05%
2021/04/14	3	113.83	2	115.25	115.50	1	1,935	0.05%
2021/04/13	3	118.17	0	0.00	117.00	3	1,939	0.15%
2021/04/12	8	122.44	0	0.00	121.00	8	1,937	0.41%
2021/04/09	1	128.00	0	0.00	127.00	1	1,926	0.05%
2021/04/08	1	127.50	0	0.00	127.50	1	1,920	0.05%
2021/04/07	1	128.50	1	129.50	129.50	0	1,911	0.00%
2021/04/01	2	128.50	3	129.17	128.00	-1	1,896	-0.05%
2021/03/31	4	125.50	0.1	126.50	125.50	3.9	1,880	0.21%
2021/03/30	20	126.03	0	0.00	126.00	20	1,880	1.06%
2021/03/25	5	123.00	0	0.00	123.00	5	1,886	0.27%
2021/03/23	7	125.21	0	0.00	125.00	7	1,924	0.36%
2021/03/22	1	127.50	0	0.00	127.50	1	1,940	0.05%
2021/03/19	0	0.00	3	128.00	127.50	-3	1,945	-0.15%
2021/03/18	4	128.25	3	127.33	127.00	1	1,950	0.05%
2021/03/17	1	131.00	1	129.00	130.50	0	1,939	0.00%
2021/03/16	1	127.00	0	0.00	127.50	1	1,938	0.05%
2021/03/12	1	128.00	1	128.50	128.50	0	1,935	0.00%
2021/03/11	1	129.50	4	126.25	126.50	-3	1,939	-0.15%
2021/03/10	0	0.00	2	131.00	129.50	-2	1,931	-0.10%
2021/03/08	4	133.88	3	130.50	131.50	1	1,955	0.05%
2021/03/04	3	131.00	0	0.00	130.00	3	1,946	0.15%
2021/03/03	3.1	131.71	0	0.00	135.00	3.1	1,947	0.16%
2021/03/02	0	0.00	3	131.50	127.50	-3	2,011	-0.15%
2021/02/26	1	135.50	4	132.63	128.00	-3	2,027	-0.15%
2021/02/25	1	135.00	1	135.00	134.00	0	1,967	0.00%
2021/02/24	0	0.00	0.3	125.00	124.00	-0.3	1,911	-0.02%
2021/02/23	0	0.00	1	125.00	126.00	-1	1,912	-0.05%
2021/02/22	2	127.50	2.5	127.60	127.00	-0.5	1,888	-0.03%
2021/02/19	6	130.33	1	131.00	131.00	5	1,879	0.27%
2021/02/18	0	0.00	1	129.50	131.50	-1	1,885	-0.05%
2021/02/17	0.4	130.49	5	129.80	129.50	-4.6	1,863	-0.25%
2021/02/05	2.1	129.52	3	128.00	126.50	-1	1,844	-0.05%
2021/02/04	0.1	131.00	0	0.00	130.50	0.1	1,819	0.00%
2021/02/02	13.3	129.46	15	127.93	132.50	-1.7	1,710	-0.10%
2021/02/01	1	129.50	0	0.00	129.50	1	1,611	0.06%
2021/01/29	2	122.00	2	124.50	120.00	0	1,504	0.00%
2021/01/28	2.1	123.00	0	0.00	123.00	2.1	1,465	0.14%
2021/01/27	5.6	125.66	7	124.29	121.00	-1.4	1,427	-0.10%
2021/01/26	9.2	120.00	13	119.00	118.00	-3.8	1,315	-0.29%
2021/01/25	3	119.00	3	118.00	118.50	0	1,301	0.00%
2021/01/22	13	118.73	14	117.39	119.50	-1	1,288	-0.08%
2021/01/21	0	0.00	6.3	117.98	118.00	-6.3	1,165	-0.54%
2021/01/20	0.1	108.00	0	0.00	107.50	0.1	1,074	0.00%
2021/01/19	0	0.00	2	110.50	110.50	-2	1,066	-0.19%
2021/01/15	0.1	110.50	0	0.00	107.50	0.1	1,093	0.00%
2021/01/14	1	106.00	3	107.50	110.50	-2	1,144	-0.17%
2021/01/12	2	105.50	0	0.00	105.50	2	1,140	0.18%
2021/01/11	2	108.00	0	0.00	107.50	2	1,124	0.18%
2020/12/25	0	0.00	0.2	111.00	110.00	-0.2	1,080	-0.02%
2020/12/22	1	111.50	0	0.00	109.00	1	1,124	0.09%
2020/12/21	5	115.20	0	0.00	113.50	5	1,120	0.45%
2020/12/18	0.2	116.50	0	0.00	115.50	0.2	1,128	0.02%
2020/12/17	3	120.67	2	117.50	116.00	1	1,132	0.09%
2020/12/16	0	0.00	2	119.25	119.50	-2	1,101	-0.18%
2020/12/15	0	0.00	0.1	116.00	116.00	-0.1	1,076	-0.01%
2020/12/07	2	115.50	0	0.00	115.00	2	1,090	0.18%
2020/12/02	1	121.00	1	120.00	119.50	0	1,093	0.00%
2020/12/01	1	117.00	1	117.00	117.50	0	1,090	0.00%
2020/11/30	1	117.00	2	118.00	116.50	-1	1,092	-0.09%
2020/11/27	0	0.00	1	116.00	114.00	-1	1,067	-0.09%
2020/11/26	2	119.00	1	118.50	117.00	1	1,059	0.09%
2020/11/25	1	110.00	0	0.00	111.00	1	969	0.10%
2020/11/23	0	0.00	1	105.50	105.50	-1	990	-0.10%
2020/11/19	4	103.75	5	102.60	102.50	-1	1,150	-0.09%
2020/11/18	4	101.13	4	102.25	102.00	0	1,196	0.00%
2020/11/17	0	0.00	1	104.00	103.50	-1	1,188	-0.08%
2020/10/22	11	115.91	10	116.00	117.00	1	1,447	0.07%
2020/10/14	1	108.50	0	0.00	108.50	1	1,465	0.07%
2020/09/10	1	114.50	1	117.00	114.50	0	2,410	0.00%
2020/09/09	0	0.00	1	110.00	113.00	-1	2,403	-0.04%
2020/09/02	0	0.00	0.1	120.00	120.00	-0.1	2,462	-0.01%
2020/08/31	8	117.25	1	117.50	117.50	7	2,483	0.28%
2020/08/28	1	118.00	2	120.50	120.00	-1	2,506	-0.04%
2020/08/27	4	124.25	3	123.33	122.00	1	2,547	0.04%
2020/08/26	6	125.83	6	125.67	126.00	0	2,687	0.00%
2020/08/25	1	118.00	9	127.50	127.50	-8	2,713	-0.29%
2020/08/24	0	0.00	8	117.44	116.00	-8	2,688	-0.30%
2020/08/20	7	113.07	0	0.00	109.50	7	2,893	0.24%
2020/08/17	2	125.25	2	124.00	123.50	0	2,929	0.00%
2020/08/11	1	116.50	0	0.00	114.50	1	2,899	0.03%
2020/08/07	0	0.00	1	118.00	118.50	-1	2,925	-0.03%
2020/08/04	0	0.00	1	119.50	118.50	-1	3,002	-0.03%
2020/08/03	1	121.50	0	0.00	121.00	1	3,082	0.03%
2020/07/31	6	126.42	8	126.19	124.50	-2	3,133	-0.06%
2020/07/28	0	0.00	0.1	120.00	117.00	-0.1	3,175	0.00%
2020/07/27	0	0.00	2	123.50	124.00	-2	3,185	-0.06%
2020/07/24	4.1	123.15	3	122.00	121.50	1.1	3,226	0.03%
2020/07/23	2	127.50	1	128.50	127.50	1	3,294	0.03%
2020/07/22	1	127.50	0	0.00	127.50	1	3,374	0.03%
2020/07/21	2	128.50	3.1	128.76	131.00	-1.1	3,472	-0.03%
2020/07/20	2.1	127.90	2	125.50	125.00	0.1	3,552	0.00%
2020/07/17	0	0.00	2	126.25	127.50	-2	3,669	-0.05%
2020/07/16	1.1	126.64	0	0.00	126.50	1.1	3,910	0.03%
2020/07/15	3	127.33	2	136.00	124.50	1	3,939	0.03%
2020/07/14	12	132.96	7	134.79	134.00	5	3,960	0.13%
2020/07/13	18	127.33	24	128.50	130.00	-6	3,875	-0.15%
2020/07/10	3	117.67	5	117.00	121.00	-2	3,800	-0.05%
2020/07/09	3	115.17	0	0.00	113.00	3	3,805	0.08%
2020/07/08	1	118.00	1	117.00	118.00	0	3,838	0.00%
2020/07/07	3	119.83	12	118.08	118.50	-9	3,925	-0.23%
2020/07/03	5	117.80	0	0.00	116.00	5	4,195	0.12%
2020/07/01	3	119.83	2	119.25	117.00	1	4,276	0.02%
2020/06/30	12	117.79	2	114.00	116.00	10	4,227	0.24%
2020/06/29	6	114.25	6	115.00	115.00	0	4,243	0.00%
2020/06/24	1	115.00	2	114.00	115.00	-1	4,225	-0.02%
2020/06/23	12	112.96	13	114.69	112.50	-1	4,244	-0.02%
2020/06/22	0	0.00	3	105.17	107.00	-3	4,197	-0.07%
2020/06/19	2	106.50	1	106.00	105.00	1	4,296	0.02%
2020/06/18	2	101.75	0	0.00	101.50	2	4,295	0.05%
2020/06/17	3	100.07	3	99.73	99.00	0	4,353	0.00%
2020/06/16	1	99.90	2	99.15	99.00	-1	4,477	-0.02%
2020/06/15	0	0.00	1	100.00	99.00	-1	4,682	-0.02%
2020/06/12	1	96.50	0	0.00	97.00	1	4,810	0.02%
2020/06/11	5	100.24	4	100.25	99.00	1	4,873	0.02%
2020/06/09	3	101.83	0	0.00	101.50	3	5,028	0.06%
2020/06/05	1	102.50	5	102.70	103.00	-4	5,180	-0.08%
2020/06/04	6	100.68	7	99.77	99.50	-1	5,262	-0.02%
2020/06/03	8	103.13	0	0.00	104.00	8	5,269	0.15%
2020/06/01	5	109.50	5	110.70	111.50	0	5,241	0.00%
2020/05/29	4	103.13	1	105.00	101.50	3	5,284	0.06%
2020/05/28	5	105.70	7	106.14	106.00	-2	5,319	-0.04%
2020/05/27	5	101.50	7	103.36	104.50	-2	5,335	-0.04%
2020/05/22	1	96.70	3	97.13	93.40	-2	5,371	-0.04%
2020/05/20	0	0.00	1	95.60	93.70	-1	5,304	-0.02%
2020/05/19	0	0.00	4	93.90	94.30	-4	5,277	-0.08%
2020/05/18	0	0.00	3	92.50	91.80	-3	5,261	-0.06%
2020/05/15	3	90.73	2	92.40	91.60	1	5,244	0.02%
2020/05/14	3	91.70	0	0.00	91.90	3	5,233	0.06%
2020/05/11	1	92.70	1	92.50	92.30	0	5,195	0.00%
2020/05/08	2	92.10	1	90.50	90.10	1	5,163	0.02%
2020/05/07	3	97.07	2	97.75	97.00	1	5,083	0.02%
2020/05/06	1	99.70	5	99.10	99.30	-4	5,036	-0.08%
2020/05/05	3	97.97	0	0.00	97.30	3	4,992	0.06%
2020/05/04	5	96.00	5	97.00	96.90	0	4,976	0.00%
2020/04/30	1	96.90	0	0.00	96.60	1	4,943	0.02%
2020/04/29	0	0.00	10	98.74	98.10	-10	4,917	-0.20%
2020/04/28	12	100.11	3	99.37	100.50	9	4,883	0.18%
2020/04/27	2	96.80	4	96.63	96.40	-2	4,833	-0.04%
2020/04/24	1	96.80	2	97.75	95.50	-1	4,754	-0.02%
2020/04/23	2	96.40	1	97.50	93.50	1	4,680	0.02%
2020/04/22	1	94.90	1	92.10	96.90	0	4,600	0.00%
2020/04/21	14	93.84	20	93.98	93.60	-6	4,496	-0.13%
2020/04/17	6	88.18	0	0.00	87.30	6	4,209	0.14%
2020/04/16	3	88.87	3	89.27	87.70	0	4,130	0.00%
2020/04/15	6	89.70	3	90.17	88.80	3	4,081	0.07%
2020/04/14	4	88.05	3	88.57	90.80	1	4,036	0.02%
2020/04/13	2	87.90	2	88.80	88.20	0	3,971	0.00%
2020/04/10	3	88.67	7	89.31	89.80	-4	3,934	-0.10%
2020/04/09	11	91.19	17	92.16	86.20	-6	3,855	-0.16%
2020/04/08	1	86.70	0	0.00	87.50	1	3,655	0.03%
2020/04/07	4	81.48	8	80.98	79.60	-4	3,553	-0.11%
2020/04/01	0	0.00	2	74.90	75.00	-2	3,460	-0.06%
2020/03/31	4	74.63	2	75.45	74.60	2	3,479	0.06%
2020/03/30	4	71.23	13	71.71	73.30	-9	3,422	-0.26%
2020/03/27	7	72.84	4	73.85	71.00	3	3,385	0.09%
2020/03/26	6	72.42	10	72.19	73.10	-4	3,321	-0.12%
2020/03/25	17	77.64	6	74.37	73.60	11	3,261	0.34%
2020/03/24	3	75.73	0	0.00	76.60	3	3,123	0.10%
2020/03/23	4	73.33	1	73.70	72.20	3	3,041	0.10%
2020/03/20	1	75.30	2	73.25	75.30	-1	2,973	-0.03%
2020/03/19	9	68.22	10	68.64	68.50	-1	2,850	-0.04%
2020/03/18	1	72.20	11	70.26	70.10	-10	2,669	-0.37%
2020/03/17	0	0.00	1	68.00	68.00	-1	2,532	-0.04%
2020/03/16	1	70.50	1	71.00	68.00	0	2,520	0.00%
2020/03/13	1	66.60	2	69.40	68.20	-1	2,412	-0.04%
2020/03/12	2	75.25	3	75.33	74.00	-1	2,374	-0.04%
2020/03/11	5	86.20	1	81.00	81.00	4	2,318	0.17%
2020/03/10	3	84.60	1	77.70	84.80	2	2,212	0.09%
2020/03/09	0	0.00	4.1	82.25	80.50	-4.1	2,122	-0.19%
2020/03/06	2	85.00	1	85.60	86.60	1	2,081	0.05%
2020/03/05	11	83.91	13	85.45	86.60	-2	2,040	-0.10%
2020/03/04	14	80.65	5	80.72	80.80	9	1,912	0.47%
2020/03/03	1	77.90	1	79.70	79.70	0	1,822	0.00%
2020/03/02	25	73.10	30	72.80	72.50	-5	1,741	-0.29%
2020/02/27	3	68.10	9	67.92	68.40	-6	1,562	-0.38%
2020/02/21	2	62.90	1	63.10	62.90	1	1,711	0.06%
2020/02/17	1	63.70	0	0.00	63.60	1	2,421	0.04%
2020/02/14	2	63.35	3	63.77	64.10	-1	2,468	-0.04%
2020/02/12	1	62.70	1	62.70	62.60	0	2,725	0.00%
2020/02/11	2	61.95	0	0.00	61.70	2	2,740	0.07%
2020/02/07	0	0.00	1	61.80	61.40	-1	2,838	-0.04%
2020/02/05	0	0.00	2	62.00	61.90	-2	3,113	-0.06%
2020/02/04	1	60.90	1	61.20	61.40	0	3,167	0.00%
2020/02/03	1	60.00	1	57.70	60.30	0	3,407	0.00%
2020/01/31	1	62.70	0	0.00	62.20	1	3,466	0.03%
2020/01/30	2	62.30	1	63.60	62.10	1	3,466	0.03%
2020/01/20	0	0.00	1	69.00	68.90	-1	3,438	-0.03%
2020/01/17	4	69.58	8	69.56	68.40	-4	3,459	-0.12%
2020/01/16	0	0.00	1	68.70	68.90	-1	3,441	-0.03%
2020/01/15	0	0.00	1	67.60	68.20	-1	3,415	-0.03%
2020/01/14	2	67.60	2	67.30	67.20	0	3,395	0.00%
2020/01/10	1	65.50	1	65.30	65.30	0	3,378	0.00%
2020/01/09	1	66.10	0	0.00	66.50	1	3,374	0.03%
2020/01/08	0	0.00	2	66.80	65.50	-2	3,356	-0.06%
2020/01/07	2	64.70	1	65.40	65.10	1	3,346	0.03%
2020/01/06	1	66.50	2	65.90	65.20	-1	3,343	-0.03%
2020/01/03	2	68.00	3	67.77	67.60	-1	3,353	-0.03%
2020/01/02	2	67.95	4	68.15	68.50	-2	3,364	-0.06%
2019/12/31	1	68.30	1	68.00	67.60	0	3,369	0.00%
2019/12/30	0.1	67.60	1	68.30	68.00	-0.9	3,374	-0.03%
2019/12/27	2	68.10	2	67.40	67.50	0	3,366	0.00%
2019/12/26	2	67.15	2	68.15	68.00	0	3,355	0.00%
2019/12/24	0	0.00	1	66.00	65.90	-1	3,342	-0.03%
2019/12/20	0	0.00	5	67.00	66.50	-5	3,344	-0.15%
2019/12/19	1	66.20	0	0.00	66.00	1	3,330	0.03%
2019/12/17	8	64.98	0	0.00	64.90	8	3,328	0.24%
2019/12/16	0	0.00	2	64.85	65.20	-2	3,347	-0.06%
2019/12/13	6	64.85	7	64.64	64.20	-1	3,349	-0.03%
2019/12/12	2	65.90	4	66.15	65.90	-2	3,334	-0.06%
2019/12/11	11	66.52	53	66.28	65.80	-42	3,334	-1.26%
2019/12/10	48	68.66	3	68.90	69.80	45	3,269	1.38%
2019/12/09	5	69.50	1	70.00	69.90	4	3,283	0.12%
2019/12/06	0	0.00	1	66.20	67.00	-1	3,272	-0.03%
2019/12/05	5	66.22	5	66.64	66.10	0	3,275	0.00%
2019/12/04	4	67.73	1	66.80	67.00	3	3,287	0.09%
2019/12/03	2	67.00	3	67.07	66.80	-1	3,329	-0.03%
2019/12/02	7	65.61	10	66.44	67.00	-3	3,344	-0.09%
2019/11/29	4	66.30	4	66.90	66.20	0	3,427	0.00%
2019/11/28	10	67.27	6	67.30	67.00	4	3,411	0.12%
2019/11/27	3	70.27	3	69.47	69.40	0	3,369	0.00%
2019/11/26	1	69.20	14	69.33	69.70	-13	3,345	-0.39%
2019/11/25	20	71.00	27	70.03	69.70	-7	3,334	-0.21%
2019/11/22	5	70.36	22	70.27	70.70	-17	3,288	-0.52%
2019/11/21	12	67.99	11	68.25	70.40	1	3,231	0.03%
2019/11/20	12	68.16	8	68.00	67.60	4	3,147	0.13%
2019/11/19	32	71.10	62	71.90	69.40	-30	3,091	-0.97%
2019/11/18	16	66.18	5	66.38	69.70	11	2,685	0.41%
2019/11/15	3	64.03	15	64.28	63.40	-12	2,513	-0.48%
2019/11/14	4	63.23	6	62.70	62.80	-2	2,441	-0.08%
2019/11/13	2	63.60	0	0.00	63.00	2	2,405	0.08%
2019/11/12	4	62.23	3	63.60	63.80	1	2,360	0.04%
2019/11/11	3	61.40	2	60.50	61.40	1	2,139	0.05%
2019/11/08	1	60.60	1	59.40	60.40	0	2,086	0.00%
2019/11/07	4	61.43	4	60.70	59.20	0	2,075	0.00%
2019/11/06	0	0.00	5	60.60	60.70	-5	2,016	-0.25%
2019/11/05	22	61.99	4	62.30	62.00	18	1,992	0.90%
2019/11/04	3	60.87	7	60.70	61.30	-4	1,890	-0.21%
2019/11/01	0	0.00	0.2	58.00	58.10	-0.2	1,802	-0.01%
2019/10/31	5	58.76	69	57.66	58.00	-64	1,785	-3.59%
2019/10/30	1	57.70	251	58.00	58.00	-250	1,587	-15.74%	大賣/鉅額交易
2019/10/29	2	56.50	0	0.00	56.60	2	1,531	0.13%
2019/10/28	0	0.00	1	56.20	56.50	-1	1,579	-0.06%
2019/10/24	0	0.00	5	55.50	56.70	-5	1,633	-0.31%
2019/10/22	5	55.50	0	0.00	55.60	5	1,786	0.28%
2019/10/21	1	55.60	0	0.00	55.70	1	1,785	0.06%
2019/10/16	0	0.00	1	54.10	54.00	-1	1,809	-0.06%
2019/10/14	0	0.00	1	54.70	54.50	-1	1,965	-0.05%
2019/10/08	0	0.00	4	56.20	55.10	-4	1,962	-0.20%
2019/10/07	1	57.90	49	57.79	56.90	-48	1,953	-2.46%
2019/10/04	0	0.00	67	57.30	57.60	-67	1,959	-3.42%
2019/09/27	1	55.40	0	0.00	55.20	1	2,049	0.05%
2019/09/26	0	0.00	2	56.80	56.20	-2	2,065	-0.10%
2019/09/25	10	55.50	5	56.12	56.10	5	2,092	0.24%
2019/09/20	2	56.40	0	0.00	56.20	2	2,173	0.09%
2019/09/19	7	55.93	0	0.00	55.90	7	2,166	0.32%
2019/09/18	0	0.00	5	54.60	55.30	-5	2,151	-0.23%
2019/09/17	6	55.55	13	55.17	54.60	-7	2,146	-0.33%
2019/09/12	0	0.00	1	56.70	56.80	-1	2,158	-0.05%
2019/09/11	2	57.70	1	58.80	56.80	1	2,178	0.05%
2019/09/10	189	56.51	0	0.00	57.30	189	2,193	8.62%	大買/鉅額交易
2019/09/09	12	59.18	10	58.70	59.40	2	2,164	0.09%
2019/09/06	60	58.55	0	0.00	58.50	60	2,182	2.75%
2019/09/05	95	58.46	4	59.00	59.10	91	2,181	4.17%
2019/09/04	0	0.00	3	57.50	57.90	-3	2,208	-0.14%
2019/09/03	42	57.85	7	58.06	56.90	35	2,296	1.52%
2019/09/02	1	54.60	1	54.90	55.00	0	2,209	0.00%
2019/08/30	83	55.57	2	55.45	54.30	81	2,233	3.63%
2019/08/29	0	0.00	1	54.70	54.60	-1	2,219	-0.05%
2019/08/28	4	54.08	2	53.95	54.00	2	2,229	0.09%
2019/08/27	0	0.00	6	54.83	55.60	-6	2,228	-0.27%
2019/08/26	7	53.59	0	0.00	54.00	7	2,225	0.31%
2019/08/23	1	56.70	1	56.30	55.80	0	2,231	0.00%
2019/08/22	2	56.40	2	56.70	56.30	0	2,238	0.00%
2019/08/21	1	55.00	6	55.25	55.40	-5	2,228	-0.22%
2019/08/20	2	54.90	2	55.70	55.10	0	2,238	0.00%
2019/08/19	20	54.70	0	0.00	55.00	20	2,241	0.89%
2019/08/16	0	0.00	1	53.50	53.20	-1	2,250	-0.04%
2019/08/15	1	52.50	0	0.00	52.50	1	2,301	0.04%
2019/08/14	0	0.00	6	54.00	53.20	-6	2,375	-0.25%
2019/08/12	0	0.00	2	53.20	53.20	-2	2,441	-0.08%
2019/08/08	5	53.20	1	52.40	53.80	4	2,452	0.16%
2019/08/07	1	52.10	1	52.30	52.00	0	2,465	0.00%
2019/08/06	3	49.58	7	48.74	51.40	-4	2,505	-0.16%
2019/08/05	5	53.46	1	52.70	52.00	4	2,501	0.16%
2019/08/01	0	0.00	5	58.80	59.40	-5	2,548	-0.20%
2019/07/30	15	57.27	11	57.86	57.90	4	2,818	0.14%
2019/07/29	8	58.85	12	58.80	59.40	-4	2,895	-0.14%
2019/07/26	11	57.58	0	0.00	57.50	11	2,993	0.37%
2019/07/25	7	58.41	3	57.83	57.30	4	2,998	0.13%
2019/07/24	1	55.90	0	0.00	56.80	1	2,853	0.04%
2019/07/23	0	0.00	5	55.40	55.10	-5	2,853	-0.18%
2019/07/22	0	0.00	2	55.10	55.10	-2	2,851	-0.07%
2019/07/16	11	58.97	1	59.10	55.80	10	2,878	0.35%
2019/07/12	6	57.02	1	56.10	55.80	5	2,765	0.18%
2019/07/08	1	56.00	5	56.56	57.60	-4	2,751	-0.15%
2019/07/03	1	55.40	1	56.10	56.10	0	2,828	0.00%
2019/07/01	3	56.07	3	56.10	56.00	0	2,799	0.00%
2019/06/26	0	0.00	1	52.60	52.60	-1	2,869	-0.03%
2019/06/25	0	0.00	4	52.20	52.10	-4	2,918	-0.14%
2019/06/21	11	54.94	11	54.27	53.30	0	2,950	0.00%
2019/06/20	3	54.10	2	53.40	54.30	1	2,966	0.03%
2019/06/19	3	53.13	2	53.70	53.60	1	2,999	0.03%
2019/06/18	6	54.23	6	53.68	52.60	0	3,011	0.00%
2019/06/17	1	53.10	8	53.36	53.10	-7	2,997	-0.23%
2019/06/14	1	53.30	2	54.00	54.00	-1	3,091	-0.03%
2019/06/13	1	53.20	2	53.35	54.30	-1	3,127	-0.03%
2019/06/12	14	53.08	15	53.27	52.90	-1	3,266	-0.03%
2019/06/11	3	52.10	8	51.59	53.00	-5	3,239	-0.15%
2019/06/06	3	48.27	3	48.17	48.00	0	3,316	0.00%
2019/06/04	0	0.00	1	48.30	47.20	-1	3,440	-0.03%
2019/06/03	2	47.35	0	0.00	47.90	2	3,497	0.06%
2019/05/31	0	0.00	1	48.10	47.40	-1	3,487	-0.03%
2019/05/30	6	47.80	0	0.00	47.55	6	3,485	0.17%
2019/05/28	1	48.00	1	47.35	48.00	0	3,492	0.00%
2019/05/24	2	47.55	1	47.30	46.30	1	3,473	0.03%
2019/05/22	2	47.00	0	0.00	46.30	2	3,449	0.06%
2019/05/17	2	45.98	0	0.00	44.95	2	3,325	0.06%
2019/05/16	3	47.30	3	47.45	47.10	0	3,355	0.00%
2019/05/15	6	49.00	0	0.00	49.00	6	3,342	0.18%
2019/05/14	7	48.01	3	48.03	48.40	4	3,324	0.12%
2019/05/13	6	50.01	0	0.00	49.80	6	3,276	0.18%
2019/05/10	7	52.33	2	51.40	51.60	5	3,263	0.15%
2019/05/09	3	56.23	6	54.85	53.10	-3	3,187	-0.09%
2019/05/08	6	57.12	3	57.40	56.50	3	3,103	0.10%
2019/05/07	3	58.27	1	58.50	58.70	2	2,964	0.07%
2019/05/06	11	54.77	12	55.23	56.80	-1	2,777	-0.04%
2019/05/03	3	55.63	7	55.04	55.90	-4	2,634	-0.15%
2019/05/02	0	0.00	1	51.50	52.50	-1	2,474	-0.04%
2019/04/26	1	51.80	1	51.00	51.20	0	2,435	0.00%
2019/04/24	1	51.70	0	0.00	51.40	1	2,452	0.04%
2019/04/23	1	53.70	0	0.00	51.30	1	2,465	0.04%
2019/04/22	1	52.50	1	52.90	53.40	0	2,451	0.00%
2019/04/15	3	50.13	6	50.58	51.10	-3	2,418	-0.12%
2019/04/12	1	51.30	0	0.00	50.70	1	2,421	0.04%
2019/04/11	1	51.90	3	51.93	51.80	-2	2,397	-0.08%
2019/04/10	3	50.33	0	0.00	49.25	3	2,321	0.13%
2019/04/09	1	52.30	3	50.25	49.75	-2	2,292	-0.09%
2019/04/08	3	52.77	0	0.00	52.70	3	2,231	0.13%
2019/04/02	3	53.00	6	52.92	53.30	-3	2,194	-0.14%
2019/03/29	19	54.17	12	54.49	53.70	7	2,134	0.33%
2019/03/28	0	0.00	2	51.40	51.00	-2	2,020	-0.10%
2019/03/27	1	53.40	0	0.00	53.40	1	1,966	0.05%
2019/03/26	2	53.25	6	52.95	53.00	-4	1,947	-0.21%
2019/03/25	0	0.00	3	52.90	52.40	-3	1,913	-0.16%
2019/03/22	2	57.65	0	0.00	55.50	2	1,869	0.11%
2019/03/21	0	0.00	30	55.83	55.60	-30	1,811	-1.66%
2019/03/20	40	55.33	10	55.80	56.00	30	1,767	1.70%
2019/03/19	2	56.10	0	0.00	55.20	2	1,712	0.12%
2019/03/18	0	0.00	4	53.15	53.70	-4	1,596	-0.25%
2019/03/15	5	52.90	11	51.69	54.20	-6	1,518	-0.40%
2019/03/14	3	49.12	5	48.87	49.60	-2	1,339	-0.15%
2019/03/13	5	48.15	1	48.10	48.65	4	1,274	0.31%
2019/03/12	17	49.04	32	48.67	47.00	-15	1,217	-1.23%
2019/03/11	6	48.13	0	0.00	47.80	6	1,060	0.57%
2019/03/08	1	49.15	1	48.60	48.90	0	1,014	0.00%
2019/03/07	0	0.00	3	46.40	46.35	-3	888	-0.34%
2019/03/05	1	43.50	1	43.00	43.00	0	812	0.00%
2019/02/22	10	42.00	0	0.00	41.85	10	733	1.36%
2019/02/19	0	0.00	10	41.30	42.00	-10	686	-1.46%
2019/02/15	26	41.27	16	41.49	41.20	10	655	1.52%
2019/02/14	0	0.00	10	38.35	39.00	-10	583	-1.71%
2019/02/13	0	0.00	11	37.68	37.55	-11	571	-1.92%
2019/02/12	10	38.45	0	0.00	38.40	10	555	1.80%
2019/02/11	29	38.27	8	38.35	38.95	21	546	3.84%
2019/01/17	3	37.60	3	38.15	36.80	0	481	0.00%
2019/01/14	0	0.00	7	36.30	35.80	-7	398	-1.76%
2019/01/11	7	35.54	0	0.00	35.00	7	374	1.87%
2019/01/09	0	0.00	8	34.95	34.65	-8	355	-2.25%
2019/01/08	6	34.57	1	34.40	35.00	5	337	1.48%
2019/01/07	1	33.50	3	34.65	34.70	-2	319	-0.63%
2019/01/04	5	31.46	2	30.00	33.30	3	275	1.09%
2019/01/03	0	0.00	1	30.20	30.30	-1	252	-0.40%
2019/01/02	0	0.00	2	30.35	30.45	-2	258	-0.77%
2018/12/26	1	29.25	0	0.00	29.00	1	261	0.38%
2018/12/25	1	29.20	0	0.00	29.20	1	259	0.39%
2018/12/21	1	28.80	0	0.00	29.25	1	275	0.36%
2018/12/20	0	0.00	2	29.20	28.90	-2	278	-0.72%
2018/12/19	3	29.35	0	0.00	29.20	3	277	1.08%
2018/11/14	1	29.00	0	0.00	28.95	1	304	0.33%
2018/11/07	2	29.15	0	0.00	29.40	2	294	0.68%
2018/10/25	0	0.00	1	27.20	27.00	-1	364	-0.27%
2018/10/23	1	28.15	0	0.00	28.00	1	362	0.28%
2018/10/17	1	29.50	2	28.75	28.55	-1	359	-0.28%
2018/10/16	3	29.40	0	0.00	29.40	3	360	0.83%
2018/09/12	0	0.00	5	30.20	30.35	-5	345	-1.45%
2018/09/11	0	0.00	1	30.80	30.85	-1	351	-0.28%
2018/08/16	0	0.00	1	34.60	34.60	-1	443	-0.23%
2018/08/15	1	34.95	0	0.00	35.00	1	443	0.23%
2018/08/02	1	37.00	0	0.00	36.90	1	455	0.22%
2018/07/23	2	36.60	0	37.05	37.00	2	475	0.42%
2018/07/18	1	38.00	0	0.00	38.60	1	531	0.19%
2018/07/03	1	39.85	0	0.00	39.80	1	837	0.12%
2018/07/02	2	39.98	0	0.00	40.00	2	855	0.23%
2018/06/29	2	40.35	0	0.00	40.35	2	873	0.23%
2018/06/26	10	40.16	0	0.00	40.50	10	1,052	0.95%
2018/06/22	0	0.00	2	41.35	41.35	-2	1,252	-0.16%
2018/06/15	1	44.00	0	0.00	44.00	1	1,340	0.07%
2018/06/14	3	45.07	2	45.20	43.90	1	1,349	0.07%
2018/06/13	0	0.00	1	43.90	44.30	-1	1,336	-0.07%
2018/06/11	0	0.00	4	43.85	44.40	-4	1,446	-0.28%
2018/05/29	0	0.00	11	43.59	43.40	-11	1,613	-0.68%
2018/05/25	1	42.40	0	0.00	42.35	1	1,644	0.06%
2018/05/22	10	42.60	0	0.00	41.90	10	1,880	0.53%
2018/05/17	0	0.00	1	40.75	40.75	-1	2,050	-0.05%
2018/05/15	4	40.60	0	0.00	40.15	4	2,116	0.19%
2018/05/09	1	43.95	0	0.00	43.45	1	2,282	0.04%
2018/05/07	7	44.28	0	0.00	44.45	7	2,280	0.31%
2018/04/26	0	0.00	4	45.96	44.00	-4	2,256	-0.18%
2018/04/24	4	44.23	0	0.00	44.15	4	2,250	0.18%
2018/04/18	0	0.00	10	48.30	49.00	-10	2,144	-0.47%
2018/04/17	0	0.00	6	49.50	47.90	-6	2,123	-0.28%
2018/04/16	0	0.00	2	47.35	48.10	-2	2,060	-0.10%
2018/04/13	5	47.98	12	47.55	48.10	-7	2,048	-0.34%
2018/04/12	0	0.00	20	48.70	48.00	-20	2,043	-0.98%
2018/04/11	19	48.81	2	49.45	49.50	17	2,025	0.84%
2018/04/10	0	0.00	1	45.05	45.75	-1	1,965	-0.05%
2018/04/03	1	46.15	0	0.00	45.90	1	1,956	0.05%
2018/03/30	2	45.65	1	45.85	45.45	1	1,896	0.05%
2018/03/29	21	45.24	10	46.30	46.30	11	1,842	0.60%
2018/03/28	1	44.30	5	42.71	43.85	-4	1,726	-0.23%
2018/03/27	4	40.05	1	40.05	40.50	3	1,574	0.19%
2018/03/26	1	38.50	15	38.46	39.90	-14	1,521	-0.92%
2018/03/23	2	36.85	0	0.00	37.45	2	1,446	0.14%
2018/03/21	3	37.80	0	0.00	37.80	3	1,429	0.21%
2018/03/20	3	37.50	0	0.00	38.10	3	1,420	0.21%
2018/03/19	0	0.00	1.1	37.70	37.70	-1.1	1,408	-0.08%
2018/03/16	0	0.00	1	39.00	38.10	-1	1,396	-0.07%
2018/03/15	1	39.30	0	0.00	39.60	1	1,340	0.07%
2018/03/14	2	38.40	0	0.00	37.25	2	1,281	0.16%
2018/03/05	1	36.75	0	0.00	35.50	1	1,154	0.09%
2018/02/26	3	37.50	0	0.00	37.00	3	1,106	0.27%
2018/02/23	3	36.62	4	36.21	36.90	-1	1,033	-0.10%
2018/02/22	14	37.31	12	37.50	35.20	2	968	0.21%
2018/02/21	3	36.07	1	36.40	36.10	2	861	0.23%
2018/02/05	10	32.10	10	32.75	33.85	0	628	0.00%
2018/02/02	0.1	33.00	1	32.10	33.05	-0.9	541	-0.17%
2018/02/01	1	32.05	0	0.00	32.05	1	528	0.19%
2018/01/26	0	0.00	7	31.05	31.20	-7	571	-1.22%
2018/01/19	7	31.90	0	0.00	32.10	7	723	0.97%
2018/01/09	0	0.00	3	31.60	31.50	-3	1,098	-0.27%
2018/01/08	0	0.00	1	32.30	31.55	-1	1,237	-0.08%
2018/01/04	4	32.80	0	0.00	32.85	4	1,349	0.30%
2018/01/03	0	0.00	2	31.85	32.75	-2	1,349	-0.15%
2018/01/02	2	31.85	0	0.00	31.65	2	1,347	0.15%