保瑞 (6472)-凱基-三重券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
768
漲跌
▲4
漲幅
+0.52%
成交量
3,552張
產業
上市生技醫療類股
283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

保瑞 (6472)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	1	781.50	4	784.00	768.00	-3	2,468	-0.12%
2024/05/22	0.6	758.09	0	0.00	764.00	0.6	2,420	0.02%
2024/05/21	1	781.87	0	0.00	767.00	1	2,414	0.04%
2024/05/20	2	788.50	2	796.00	787.00	0	2,380	0.00%
2024/05/17	0	0.00	5.1	767.41	800.00	-5.1	2,324	-0.22%
2024/05/16	6	742.00	1	733.00	741.00	5	2,234	0.22%
2024/05/15	0	735.00	10	729.60	728.00	-10	2,225	-0.45%
2024/05/14	12	702.33	3	708.00	710.00	9	2,219	0.41%
2024/05/13	2.5	709.80	2.5	714.60	708.00	0	2,216	0.00%
2024/05/10	0.5	710.88	0.6	714.00	713.00	-0.1	2,202	0.00%
2024/05/09	2.1	749.27	4	716.75	715.00	-1.9	2,185	-0.09%
2024/05/08	0	0.00	4	743.25	743.00	-4	2,129	-0.19%
2024/05/07	2.5	718.62	1	719.96	719.00	1.5	2,115	0.07%
2024/05/06	0.5	750.00	1	773.00	742.00	-0.5	2,090	-0.02%
2024/05/03	0.5	748.34	0	0.00	746.00	0.5	2,082	0.02%
2024/05/02	1	755.00	1.1	768.64	752.00	-0.1	2,091	0.00%
2024/04/30	3.5	776.08	4	767.75	765.00	-0.5	2,091	-0.02%
2024/04/29	1	781.00	3.4	776.83	783.00	-2.4	2,085	-0.12%
2024/04/26	3.1	755.62	0	0.00	752.00	3.1	2,066	0.15%
2024/04/25	3	765.33	2.1	763.40	756.00	0.9	2,087	0.04%
2024/04/24	3.3	754.84	2	754.51	757.00	1.3	2,145	0.06%
2024/04/23	2	752.78	2	756.50	751.00	0	2,250	0.00%
2024/04/22	3	724.67	3	726.00	718.00	0	2,265	0.00%
2024/04/19	16.1	747.34	15	708.34	706.00	1.1	2,275	0.05%
2024/04/18	0.2	738.32	0	0.00	731.00	0.2	2,217	0.01%
2024/04/17	2	760.00	2	758.50	754.00	0	2,214	0.00%
2024/04/16	1.6	768.89	1	765.00	771.00	0.6	2,188	0.03%
2024/04/15	0	811.56	2.7	817.95	795.00	-2.7	2,169	-0.12%
2024/04/12	5.4	771.98	4.5	788.20	790.00	0.9	2,154	0.04%
2024/04/11	3.1	821.45	1.1	817.91	817.00	2	2,050	0.10%
2024/04/10	1	826.15	5.3	814.11	830.00	-4.3	1,999	-0.21%
2024/04/09	10	746.02	11.1	758.25	758.00	-1.1	1,876	-0.06%
2024/04/08	1.9	766.53	0.1	751.00	739.00	1.8	1,826	0.10%
2024/04/03	6	715.83	11.7	735.38	761.00	-5.7	1,748	-0.33%
2024/04/02	0	0.00	3.8	688.41	692.00	-3.8	1,645	-0.23%
2024/04/01	1	650.00	4.4	670.41	667.00	-3.4	1,575	-0.21%
2024/03/29	3	656.00	0	0.00	653.00	3	1,558	0.19%
2024/03/28	0	649.00	1.9	655.25	646.00	-1.9	1,557	-0.12%
2024/03/27	1.3	643.38	3	626.09	645.00	-1.7	1,547	-0.11%
2024/03/26	3	621.00	0.3	625.00	620.00	2.7	1,539	0.18%
2024/03/25	0.3	631.65	3	629.00	625.00	-2.7	1,547	-0.17%
2024/03/22	0	0.00	0.5	622.00	620.00	-0.5	1,602	-0.03%
2024/03/21	0	621.17	1	621.00	619.00	-1	1,683	-0.06%
2024/03/20	1	625.99	0	0.00	621.00	1	1,706	0.06%
2024/03/19	1	625.00	0	0.00	620.00	1	1,710	0.06%
2024/03/18	3.1	624.06	0	0.00	624.00	3.1	1,711	0.18%
2024/03/15	0.7	625.14	0.3	631.30	627.00	0.4	1,705	0.02%
2024/03/14	0.1	631.00	1	627.00	626.00	-1	1,696	-0.06%
2024/03/13	0.2	630.85	1.3	629.01	626.00	-1.2	1,694	-0.07%
2024/03/12	1	633.00	0	0.00	638.00	1	1,707	0.06%
2024/03/11	0.1	620.10	1	615.39	625.00	-0.9	1,741	-0.05%
2024/03/08	2	644.82	0	0.00	630.00	2	1,749	0.12%
2024/03/07	0.1	660.46	5	651.00	659.00	-4.9	1,761	-0.28%
2024/03/06	7.9	675.50	0	673.00	665.00	7.8	1,758	0.45%
2024/03/05	0.1	695.27	13.1	686.85	690.00	-13	1,732	-0.75%
2024/03/04	1.6	671.44	1	683.00	676.00	0.6	1,708	0.04%
2024/03/01	7.5	670.07	5	677.00	668.00	2.5	1,740	0.14%
2024/02/29	5	667.00	5	679.00	669.00	0	1,761	0.00%
2024/02/27	1	674.00	1	674.00	672.00	0	1,802	0.00%
2024/02/26	1	671.00	3	673.97	679.00	-2	1,802	-0.11%
2024/02/23	0	649.00	0	0.00	646.00	0	1,784	0.00%
2024/02/22	1	653.00	1	652.00	652.00	0	1,799	0.00%
2024/02/20	1.1	642.27	0	0.00	641.00	1.1	1,827	0.06%
2024/02/19	1	636.05	0	0.00	636.00	1	1,840	0.05%
2024/02/16	1	646.00	0	0.00	645.00	1	1,844	0.05%
2024/02/15	0	0.00	3	653.33	643.00	-3	1,853	-0.16%
2024/02/05	0.1	661.00	0	0.00	657.00	0.1	1,888	0.01%
2024/02/01	7	671.00	7	680.98	677.00	0	1,914	0.00%
2024/01/31	1	673.01	1.3	676.60	673.00	-0.2	1,960	-0.01%
2024/01/29	2	666.50	0	0.00	665.00	2	2,022	0.10%
2024/01/26	0	672.00	4	668.50	674.00	-4	2,045	-0.19%
2024/01/25	1.1	671.52	1	659.00	658.00	0.1	2,065	0.00%
2024/01/24	1	668.01	1	669.00	669.00	0	2,111	0.00%
2024/01/23	2	671.52	1	666.00	666.00	1	2,194	0.05%
2024/01/22	0.1	677.00	1	682.00	675.00	-1	2,259	-0.04%
2024/01/19	11.6	684.13	1	683.00	682.00	10.6	2,267	0.47%
2024/01/18	7	703.29	12.1	689.39	696.00	-5.1	2,249	-0.23%
2024/01/17	18	705.55	28.7	709.37	678.00	-10.7	2,201	-0.48%
2024/01/15	12	693.58	5.1	683.45	694.00	6.9	2,086	0.33%
2024/01/12	2.3	667.41	4	662.04	667.00	-1.7	2,020	-0.08%
2024/01/11	0.2	644.53	10	645.00	646.00	-9.8	2,015	-0.49%
2024/01/10	3.3	644.38	0	641.00	639.00	3.3	2,031	0.16%
2024/01/08	4	668.25	3.1	666.73	664.00	0.9	2,032	0.05%
2024/01/05	0	657.00	2	653.40	665.00	-2	2,034	-0.10%
2024/01/04	0.1	634.54	1	640.00	632.00	-0.9	1,982	-0.04%
2024/01/03	8	650.11	3	649.67	637.00	5	1,984	0.25%
2024/01/02	0	0.00	5	643.00	648.00	-5	1,968	-0.25%
2023/12/29	0.1	639.00	2	638.50	639.00	-1.9	1,973	-0.10%
2023/12/28	11	638.00	0	0.00	636.00	11	1,976	0.56%
2023/12/26	0	640.00	11	639.09	645.00	-11	1,980	-0.55%
2023/12/25	11.1	634.03	0	0.00	635.00	11.1	1,988	0.56%
2023/12/22	0.2	643.00	6	642.00	642.00	-5.8	1,990	-0.29%
2023/12/21	2	650.50	3	645.03	645.00	-1	1,996	-0.05%
2023/12/20	0	0.00	1	664.00	660.00	-1	2,002	-0.05%
2023/12/19	0	662.00	0	0.00	665.00	0	1,986	0.00%
2023/12/18	3	679.33	1.1	677.37	678.00	1.9	1,991	0.09%
2023/12/15	1	659.00	8	651.66	676.00	-7	1,944	-0.36%
2023/12/14	4	633.50	4.1	641.34	632.00	-0.1	1,887	-0.01%
2023/12/11	0.2	624.23	0	0.00	620.00	0.2	1,905	0.01%
2023/12/08	2	624.02	0	0.00	626.00	2	1,911	0.11%
2023/12/07	1.1	623.34	1	629.00	624.00	0.1	1,942	0.01%
2023/12/06	0	622.00	0	0.00	619.00	0	1,965	0.00%
2023/12/05	3.2	643.42	0	0.00	626.00	3.2	1,963	0.16%
2023/12/04	0	0.00	0	659.00	652.00	0	1,939	0.00%
2023/12/01	1.1	650.27	2	659.00	650.00	-0.9	1,940	-0.05%
2023/11/30	0.1	645.00	0	0.00	643.00	0.1	1,938	0.01%
2023/11/28	0	0.00	0.3	642.65	644.00	-0.3	1,987	-0.01%
2023/11/27	3	647.35	2	652.00	644.00	1	2,023	0.05%
2023/11/24	1	647.00	1	640.00	637.00	0	2,030	0.00%
2023/11/22	1	627.00	0	0.00	624.00	1	2,009	0.05%
2023/11/21	0	621.59	1	619.02	620.00	-1	2,027	-0.05%
2023/11/20	2	632.49	2	630.50	627.00	0	2,035	0.00%
2023/11/17	0	629.00	0	0.00	625.00	0	2,043	0.00%
2023/11/16	1.1	635.86	3	629.67	629.00	-1.9	2,060	-0.09%
2023/11/15	0	0.00	3	618.67	618.00	-3	2,068	-0.15%
2023/11/14	1	612.01	0	0.00	608.00	1	2,120	0.05%
2023/11/13	1	612.10	0	0.00	612.00	1	2,147	0.05%
2023/11/10	3	629.69	1	620.29	617.00	2	2,198	0.09%
2023/11/09	0	649.00	0	0.00	641.00	0	2,200	0.00%
2023/11/08	1	640.00	2	640.00	641.00	-1	2,231	-0.04%
2023/11/07	8	664.88	6.1	665.21	650.00	1.9	2,238	0.09%
2023/11/06	0	0.00	2	643.01	658.00	-2	2,271	-0.09%
2023/11/03	6	651.07	8	652.49	636.00	-2	2,272	-0.09%
2023/11/02	4	638.72	5	645.20	645.00	-1	2,254	-0.04%
2023/11/01	4	641.79	3	659.00	646.00	1	2,237	0.05%
2023/10/31	5	636.80	7	651.86	649.00	-2	2,222	-0.09%
2023/10/30	3	640.00	3.2	637.30	643.00	-0.2	2,188	-0.01%
2023/10/27	9	615.89	2	616.35	621.00	7	2,154	0.32%
2023/10/26	0	570.50	0	0.00	565.00	0	2,096	0.00%
2023/10/25	2	586.00	1	590.98	584.00	1	2,103	0.05%
2023/10/24	2	577.00	1	583.93	578.00	1	2,128	0.05%
2023/10/23	3	573.01	3	579.99	567.00	0	2,174	0.00%
2023/10/20	0.1	564.42	0	0.00	558.00	0.1	2,176	0.01%
2023/10/19	1.1	591.47	1	576.10	579.00	0.1	2,202	0.00%
2023/10/18	1	563.05	0	0.00	556.00	1	2,259	0.05%
2023/10/17	2.2	578.40	0	0.00	580.00	2.2	2,358	0.09%
2023/10/16	1.1	588.60	1	598.00	592.00	0.1	2,430	0.00%
2023/10/13	3.3	601.45	0	0.00	593.00	3.3	2,439	0.14%
2023/10/12	0	619.50	0	0.00	620.00	0	2,438	0.00%
2023/10/11	1.1	621.22	1.1	627.74	620.00	0	2,464	0.00%
2023/10/06	2	635.99	0	0.00	629.00	2	2,476	0.08%
2023/10/05	1.1	636.38	2	641.00	636.00	-0.9	2,499	-0.04%
2023/10/04	1	630.02	0	0.00	627.00	1	2,517	0.04%
2023/10/03	0.1	641.91	0	0.00	635.00	0.1	2,542	0.00%
2023/10/02	0.1	649.00	0	645.00	650.00	0.1	2,565	0.00%
2023/09/28	1	645.00	1	653.00	642.00	0	2,628	0.00%
2023/09/27	0	637.71	0	0.00	644.00	0	2,691	0.00%
2023/09/26	1.1	636.44	1	645.00	637.00	0.1	2,710	0.00%
2023/09/25	1	654.00	1.1	655.31	654.00	-0.1	2,718	0.00%
2023/09/22	0.2	631.24	0	633.00	639.00	0.2	2,738	0.01%
2023/09/21	3.2	636.87	0	0.00	635.00	3.2	2,781	0.12%
2023/09/20	3.1	653.92	0	0.00	646.00	3.1	2,848	0.11%
2023/09/19	1	647.00	0	0.00	646.00	1	2,899	0.03%
2023/09/18	0.1	661.67	0	0.00	655.00	0.1	2,897	0.00%
2023/09/15	0	668.00	0	0.00	667.00	0	2,888	0.00%
2023/09/14	1	680.00	1.2	679.50	679.00	-0.2	2,886	-0.01%
2023/09/13	0.1	662.91	0	0.00	672.00	0.1	2,881	0.00%
2023/09/12	1.1	678.22	0	0.00	660.00	1.1	2,887	0.04%
2023/09/11	5	694.00	1	695.00	674.00	4	2,870	0.14%
2023/09/08	1	670.17	0	0.00	670.00	1	2,870	0.04%
2023/09/07	3	688.67	2	689.00	680.00	1	2,877	0.03%
2023/09/05	2	716.50	10	709.60	697.00	-8	2,916	-0.27%
2023/09/04	3	735.00	4	732.75	729.00	-1	2,911	-0.03%
2023/09/01	1.1	718.45	1	729.00	721.00	0.1	2,893	0.00%
2023/08/31	4	721.75	4	718.75	715.00	0	2,863	0.00%
2023/08/30	7.1	693.51	4	677.81	698.00	3.1	2,825	0.11%
2023/08/29	2	656.00	1	665.00	656.00	1	2,808	0.04%
2023/08/28	4	660.03	0	0.00	652.00	4	2,807	0.14%
2023/08/25	3	663.65	4	669.23	671.00	-1	2,797	-0.04%
2023/08/24	1	653.09	1	666.08	652.00	0	2,810	0.00%
2023/08/23	4.2	664.71	0.1	664.00	659.00	4.1	2,816	0.15%
2023/08/22	1.1	674.71	0	0.00	675.00	1.1	2,811	0.04%
2023/08/21	1	692.06	0	0.00	691.00	1	2,832	0.04%
2023/08/18	1.2	746.69	1	719.02	719.00	0.2	2,853	0.01%
2023/08/17	0	691.48	0	715.00	718.00	0	2,819	0.00%
2023/08/16	3.1	707.12	1	712.01	691.00	2.1	2,820	0.08%
2023/08/15	0	705.00	3	680.32	700.00	-3	2,815	-0.11%
2023/08/14	3	644.09	1.1	650.81	650.00	2	2,859	0.07%
2023/08/11	5	715.00	4	715.50	693.00	1	2,895	0.03%
2023/08/10	8.3	736.10	3	752.00	716.00	5.3	2,916	0.18%
2023/08/09	1	923.02	1	933.00	939.00	0	2,951	0.00%
2023/08/08	1	923.98	2	927.34	927.00	-1	3,003	-0.03%
2023/08/07	1	895.99	4	895.75	901.00	-3	3,038	-0.10%
2023/08/04	2	870.12	1	888.03	894.00	1	3,067	0.03%
2023/08/02	5.1	893.20	3	907.00	873.00	2.1	3,091	0.07%
2023/08/01	4	908.75	5	925.80	893.00	-1	3,113	-0.03%
2023/07/31	3.1	908.98	0	0.00	903.00	3.1	3,114	0.10%
2023/07/28	0	898.82	0	0.00	899.00	0	3,210	0.00%
2023/07/27	3	927.00	2	930.00	907.00	1	3,228	0.03%
2023/07/26	1	931.86	2.2	940.27	905.00	-1.1	3,223	-0.04%
2023/07/25	0	990.00	0	1005.00	1005.00	0	3,187	0.00%
2023/07/24	1	997.99	1	1019.98	1010.00	0	3,204	0.00%
2023/07/21	5	993.00	12.1	983.05	985.00	-7.1	3,223	-0.22%
2023/07/20	3	930.00	3	941.28	955.00	0	3,203	0.00%
2023/07/19	6	883.17	7	872.99	887.00	-1	3,156	-0.03%
2023/07/18	0	0.00	1	812.00	807.00	-1	3,152	-0.03%
2023/07/17	2	812.00	5	814.20	806.00	-3	3,142	-0.10%
2023/07/14	2	794.00	2	782.00	798.00	0	3,128	0.00%
2023/07/13	1	761.00	2	772.00	760.00	-1	3,097	-0.03%
2023/07/12	3	773.33	1	780.00	770.00	2	3,076	0.07%
2023/07/11	1	791.01	0	815.00	787.00	1	3,045	0.03%
2023/07/10	4	805.25	0	816.00	808.00	4	3,023	0.13%
2023/07/07	3	802.67	3	810.67	805.00	0	3,001	0.00%
2023/07/06	3.1	851.69	1	847.01	802.00	2.1	2,975	0.07%
2023/07/05	3	842.33	5.4	846.67	845.00	-2.4	2,908	-0.08%
2023/07/04	0.4	796.76	1.1	800.00	796.00	-0.7	2,850	-0.02%
2023/07/03	0	785.00	0.2	791.98	784.00	-0.2	2,845	-0.01%
2023/06/30	2	776.50	3	786.67	779.00	-1	2,830	-0.04%
2023/06/29	4.1	779.75	4	783.25	769.00	0.1	2,898	0.00%
2023/06/28	2.2	771.46	6	775.00	771.00	-3.8	2,933	-0.13%
2023/06/27	1	753.00	3	740.67	752.00	-2	3,006	-0.07%
2023/06/26	0	711.50	0	0.00	725.00	0	3,075	0.00%
2023/06/21	1	704.01	1	704.00	704.00	0	3,205	0.00%
2023/06/20	1	714.01	1	719.00	713.00	0	3,262	0.00%
2023/06/16	0	0.00	1	730.00	712.00	-1	3,291	-0.03%
2023/06/15	0	0.00	1	722.00	728.00	-1	3,341	-0.03%
2023/06/14	1	714.00	0	0.00	715.00	1	3,507	0.03%
2023/06/13	4.1	720.97	2	717.00	714.00	2.1	3,600	0.06%
2023/06/12	1	736.00	1	740.00	720.00	0	3,671	0.00%
2023/06/09	3	755.33	7	752.43	755.00	-4	3,717	-0.11%
2023/06/08	4	725.25	1.1	720.55	726.00	2.9	3,703	0.08%
2023/06/07	1	741.00	0	0.00	740.00	1	3,706	0.03%
2023/06/06	4	756.50	1	772.00	751.00	3	3,699	0.08%
2023/06/05	2	765.00	2	773.00	762.00	0	3,718	0.00%
2023/06/02	4.1	764.15	2	776.00	758.00	2.1	3,754	0.06%
2023/06/01	1	762.00	0	0.00	761.00	1	3,787	0.03%
2023/05/31	3	768.00	2	771.00	762.00	1	3,778	0.03%
2023/05/30	5	767.40	1	795.00	761.00	4	3,753	0.11%
2023/05/29	3	786.33	5	772.60	781.00	-2	3,706	-0.05%
2023/05/26	1	762.00	1	773.00	762.00	0	3,682	0.00%
2023/05/25	4	763.00	4	773.00	762.00	0	3,666	0.00%
2023/05/24	6	778.00	3	780.33	778.00	3	3,617	0.08%
2023/05/23	0	0.00	3	805.67	807.00	-3	3,566	-0.08%
2023/05/22	2	790.50	3	796.00	791.00	-1	3,540	-0.03%
2023/05/19	5.1	787.80	0	0.00	779.00	5.1	3,520	0.15%
2023/05/18	2	818.50	4	824.25	798.00	-2	3,475	-0.06%
2023/05/17	5	798.60	5	811.20	815.00	0	3,408	0.00%
2023/05/16	2	792.00	4	790.50	787.00	-2	3,326	-0.06%
2023/05/15	6	798.67	3.1	811.75	782.00	2.9	3,363	0.09%
2023/05/12	4	745.76	3	752.33	777.00	1	3,403	0.03%
2023/05/11	2	773.00	2	773.50	770.00	0	3,437	0.00%
2023/05/10	3	783.99	4	788.50	782.00	-1	3,577	-0.03%
2023/05/09	9	791.76	6	792.33	779.00	3	3,686	0.08%
2023/05/08	2.1	803.45	0	0.00	780.00	2.1	3,760	0.06%
2023/05/05	2	828.50	4	836.00	832.00	-2	3,734	-0.05%
2023/05/04	3	805.67	5.1	808.73	837.00	-2.1	3,683	-0.06%
2023/05/03	1	768.00	1	754.04	766.00	0	3,593	0.00%
2023/05/02	1	757.00	1	758.96	758.00	0	3,578	0.00%
2023/04/28	1	745.00	1	735.02	730.00	0	3,568	0.00%
2023/04/27	0	0.00	3	725.67	735.00	-3	3,573	-0.08%
2023/04/26	5.1	700.57	5	706.20	710.00	0	3,562	0.00%
2023/04/25	4	708.47	2	711.50	704.00	2	3,530	0.06%
2023/04/24	4	719.75	5	728.21	725.00	-1	3,510	-0.03%
2023/04/21	8	743.21	5	751.53	711.00	3	3,484	0.09%
2023/04/20	0	814.00	0	0.00	789.00	0	3,424	0.00%
2023/04/19	0	0.00	2	818.01	846.00	-2	3,436	-0.06%
2023/04/18	3	789.38	0	0.00	788.00	3	3,460	0.09%
2023/04/10	0	0.00	1	799.00	804.00	-1	3,894	-0.03%
2023/04/06	0	0.00	0	805.00	808.00	0	4,001	0.00%
2023/03/31	1	746.00	0	0.00	740.00	1	4,051	0.02%
2023/03/30	4	789.74	3	800.67	756.00	1	4,170	0.02%
2023/03/29	4	743.75	7	755.17	772.00	-3	4,120	-0.07%
2023/03/28	11.9	711.90	8.1	705.70	702.00	3.8	4,090	0.09%
2023/03/27	7.1	718.51	6	717.35	709.00	1.1	4,005	0.03%
2023/03/24	7	675.57	6	674.00	700.00	1	3,908	0.03%
2023/03/23	3	631.33	6	639.83	654.00	-3	3,784	-0.08%
2023/03/22	0	0.00	3	595.00	595.00	-3	3,786	-0.08%
2023/03/21	2	555.50	3.1	561.77	541.00	-1.1	3,826	-0.03%
2023/03/20	6	572.83	0	0.00	561.00	6	3,833	0.16%
2023/03/17	6	559.82	7	564.00	582.00	-1	3,809	-0.03%
2023/03/16	6	571.83	6.1	575.53	564.00	-0.1	3,680	0.00%
2023/03/15	2.1	554.86	17.1	558.37	572.00	-15	3,651	-0.41%
2023/03/14	6	529.00	8	519.50	520.00	-2	3,643	-0.05%
2023/03/13	6.1	493.93	2	496.25	505.00	4.1	3,585	0.11%
2023/03/10	4.1	502.89	4	505.75	496.50	0.1	3,566	0.00%
2023/03/09	0	0.00	1	492.50	495.00	-1	3,529	-0.03%
2023/03/08	1	488.01	2	494.00	486.50	-1	3,542	-0.03%
2023/03/07	4.1	504.38	3	507.50	497.50	1.1	3,522	0.03%
2023/03/06	4	513.75	8	509.31	522.00	-4	3,491	-0.11%
2023/03/03	0	0.00	1	524.00	521.00	-1	3,465	-0.03%
2023/03/01	3	512.00	0	505.00	514.00	3	3,495	0.09%
2023/02/24	0	0.00	4	500.04	503.00	-4	3,512	-0.11%
2023/02/23	6.1	503.54	1	519.92	510.00	5	3,515	0.14%
2023/02/22	0	0.00	2	500.00	493.00	-2	3,530	-0.06%
2023/02/21	0	0.00	2	499.25	500.00	-2	3,755	-0.05%
2023/02/20	2	493.00	2	496.75	492.50	0	3,923	0.00%
2023/02/17	1	474.00	2	497.00	499.50	-1	4,128	-0.02%
2023/02/16	1	470.00	0	0.00	470.00	1	4,276	0.02%
2023/02/15	0	475.50	0	468.50	469.00	0	4,399	0.00%
2023/02/14	2	477.00	0	0.00	477.00	2	4,429	0.05%
2023/02/13	5	535.60	3	541.00	530.00	2	4,481	0.04%
2023/02/10	15	552.60	10	551.50	541.00	5	4,512	0.11%
2023/02/09	3	529.00	10	525.80	528.00	-7	4,414	-0.16%
2023/02/08	12	496.50	5.1	487.84	514.00	6.9	4,361	0.16%
2023/02/07	2	453.50	4	447.00	468.00	-2	4,205	-0.05%
2023/02/06	4.1	423.24	11	426.05	425.50	-6.9	4,157	-0.17%
2023/02/03	3	411.00	2	414.25	411.50	1	4,129	0.02%
2023/02/02	4	408.00	0	0.00	407.50	4	4,131	0.10%
2023/02/01	1	409.50	1	404.00	404.50	0	4,181	0.00%
2023/01/31	0	0.00	1	400.50	412.50	-1	4,241	-0.02%
2023/01/30	0	0.00	1	412.00	398.00	-1	4,283	-0.02%
2023/01/13	2	386.00	1	383.00	383.50	1	4,323	0.02%
2023/01/12	8	386.75	7	387.71	384.50	1	4,373	0.02%
2023/01/11	1	412.00	0	407.00	394.50	1	4,396	0.02%
2023/01/10	3	408.83	2	406.75	407.00	1	4,411	0.02%
2023/01/09	0	0.00	2	411.50	412.00	-2	4,476	-0.04%
2023/01/06	3	408.83	2	412.50	406.50	1	4,578	0.02%
2023/01/05	0	0.00	1	432.00	414.50	-1	4,692	-0.02%
2023/01/04	9	432.00	7	432.71	426.00	2	4,737	0.04%
2023/01/03	4	429.25	4	430.63	434.50	0	4,817	0.00%
2022/12/30	1	422.50	1	430.00	414.50	0	4,864	0.00%
2022/12/29	0	0.00	1	401.00	420.00	-1	4,806	-0.02%
2022/12/28	1	418.50	0	0.00	411.50	1	4,788	0.02%
2022/12/27	2	417.25	3	411.67	412.50	-1	4,834	-0.02%
2022/12/26	2	422.00	2	419.75	419.00	0	4,911	0.00%
2022/12/23	0	0.00	1.1	406.07	406.50	-1.1	4,966	-0.02%
2022/12/22	1.1	415.62	2	409.75	416.00	-1	5,012	-0.02%
2022/12/21	2	401.00	1	401.50	405.00	1	5,008	0.02%
2022/12/20	1	400.50	1	398.50	388.00	0	5,041	0.00%
2022/12/19	4	399.13	3	400.17	397.50	1	5,055	0.02%
2022/12/16	2	384.50	2	385.25	383.50	0	5,127	0.00%
2022/12/14	3	394.33	3	397.00	402.00	0	5,271	0.00%
2022/12/13	1	405.00	2	410.97	402.00	-1	5,280	-0.02%
2022/12/09	3	390.99	3	389.83	394.50	0	5,367	0.00%
2022/12/07	2	408.50	4	405.50	400.00	-2	5,430	-0.04%
2022/12/06	2	420.50	0	0.00	418.00	2	5,360	0.04%
2022/12/05	10	442.00	0	0.00	464.00	10	5,320	0.19%
2022/12/01	1	453.00	3	448.83	446.00	-2	5,378	-0.04%
2022/11/30	0	0.00	1	429.50	449.00	-1	5,450	-0.02%
2022/11/29	2	435.00	1	430.50	426.50	1	5,448	0.02%
2022/11/28	3	427.00	0.1	430.00	428.00	3	5,449	0.05%
2022/11/25	2	442.00	1	433.18	416.00	1	5,431	0.02%
2022/11/24	0	0.00	1	464.50	462.00	-1	5,400	-0.02%
2022/11/23	1	468.07	1	441.50	467.50	0	5,397	0.00%
2022/11/22	1	428.50	0	0.00	440.00	1	5,377	0.02%
2022/11/21	0	0.00	1	428.00	428.00	-1	5,365	-0.02%
2022/11/18	0	0.00	12	433.63	429.00	-12	5,360	-0.22%
2022/11/17	16	431.16	18	428.39	428.50	-2	5,353	-0.04%
2022/11/16	5	412.40	5	411.70	421.00	0	5,134	0.00%
2022/11/15	28.1	391.89	19	388.10	401.50	9	4,963	0.18%
2022/11/14	9	362.49	17	358.94	365.00	-8	4,767	-0.17%
2022/11/11	14	346.04	6	342.25	355.00	8	4,688	0.17%
2022/11/10	1	320.50	1	321.50	323.00	0	4,615	0.00%
2022/11/09	1	323.00	1	318.00	320.00	0	4,639	0.00%
2022/11/08	1	318.50	1.2	321.33	317.50	-0.2	4,652	0.00%
2022/11/07	1.1	318.41	1	316.00	312.00	0.1	4,589	0.00%
2022/11/04	2	310.25	2	310.25	307.00	0	4,582	0.00%
2022/11/03	3	308.67	2	309.50	311.00	1	4,524	0.02%
2022/11/02	8	303.31	8	306.13	310.00	0	4,478	0.00%
2022/11/01	7	288.50	8	295.00	302.50	-1	4,386	-0.02%
2022/10/28	1	276.00	2	272.50	268.00	-1	4,270	-0.02%
2022/10/27	1	266.50	0	0.00	276.00	1	4,224	0.02%
2022/10/26	1.1	270.10	1	267.04	270.50	0	4,167	0.00%
2022/10/25	1	255.97	1	259.50	258.50	0	4,124	0.00%
2022/10/24	1	265.00	1	266.00	263.00	0	4,078	0.00%
2022/10/20	0.1	274.31	0	0.00	270.50	0.1	4,035	0.00%
2022/10/19	1	280.00	0	0.00	284.00	1	3,990	0.03%
2022/10/17	0	0.00	1	289.00	288.50	-1	3,967	-0.03%
2022/10/14	10	318.20	5	316.40	303.00	5	3,877	0.13%
2022/10/13	1	350.50	2	316.00	309.50	-1	3,766	-0.03%
2022/10/12	2	341.75	1	346.00	343.50	1	3,646	0.03%
2022/10/11	6	340.75	7	343.07	348.50	-1	3,573	-0.03%
2022/10/07	1	334.00	2.1	334.11	334.00	-1.1	3,434	-0.03%
2022/10/06	0	0.00	1	328.00	328.00	-1	3,349	-0.03%
2022/10/05	2.1	327.14	0.1	330.00	320.00	2	3,347	0.06%
2022/10/04	1	323.00	5	327.80	325.00	-4	3,387	-0.12%
2022/10/03	2	328.50	1	323.00	317.50	1	3,344	0.03%
2022/09/30	1	301.00	1.1	303.45	327.50	-0.1	3,269	0.00%
2022/09/29	9.1	313.27	9	316.89	307.00	0.1	3,182	0.00%
2022/09/28	4	311.00	5	304.30	297.00	-1	3,126	-0.03%
2022/09/27	6	308.75	4	306.50	308.50	2	3,064	0.07%
2022/09/26	1	318.00	0	0.00	311.50	1	3,003	0.03%
2022/09/23	8	327.00	5	327.80	330.00	3	3,024	0.10%
2022/09/22	1	324.50	7.1	327.90	333.00	-6.1	3,173	-0.19%
2022/09/20	0.1	306.96	1	308.50	305.00	-1	3,174	-0.03%
2022/09/19	9	306.22	9	298.94	294.00	0	3,143	0.00%
2022/09/16	4	311.25	2	313.25	308.00	2	3,103	0.06%
2022/09/15	2	314.50	1	320.50	312.50	1	3,099	0.03%
2022/09/14	0	0.00	0.1	290.00	291.50	-0.1	3,132	0.00%
2022/09/12	1	289.50	1	284.50	294.50	0	3,275	0.00%
2022/09/08	1.1	285.45	0	0.00	295.50	1.1	3,303	0.03%
2022/09/07	2.1	279.99	2	279.50	281.00	0.1	3,331	0.00%
2022/09/06	14	303.64	13.4	304.80	294.00	0.6	3,336	0.02%
2022/09/05	0.4	306.78	3	312.67	295.50	-2.6	3,259	-0.08%
2022/09/02	3	322.00	0.1	320.00	309.00	2.9	3,252	0.09%
2022/09/01	1	328.00	1	335.00	331.00	0	3,250	0.00%
2022/08/31	0	0.00	1	342.00	339.00	-1	3,248	-0.03%
2022/08/29	1	344.50	0	0.00	346.50	1	3,223	0.03%
2022/08/26	1	347.00	0	0.00	350.00	1	3,212	0.03%
2022/08/24	0	0.00	1	354.81	353.00	-1	3,191	-0.03%
2022/08/19	0	0.00	0.1	315.00	319.00	-0.1	3,150	0.00%
2022/08/18	6	312.92	6	315.25	319.50	0	3,127	0.00%
2022/08/17	2	301.50	1	305.50	305.50	1	3,028	0.03%
2022/08/16	0	0.00	2	293.00	301.00	-2	2,955	-0.07%
2022/08/15	1	281.00	0	0.00	284.00	1	2,863	0.03%
2022/08/12	0	0.00	2	262.00	268.00	-2	2,788	-0.07%
2022/08/11	4.1	254.44	4	255.13	256.50	0.1	2,733	0.00%
2022/08/08	1	236.00	1	236.00	237.00	0	2,649	0.00%
2022/08/03	2	218.01	2	218.50	220.00	0	2,618	0.00%
2022/08/02	6	225.75	14	223.86	225.00	-8	2,596	-0.31%
2022/08/01	11	226.23	3	227.00	222.00	8	2,564	0.31%
2022/07/28	1	236.00	0	0.00	238.00	1	2,512	0.04%
2022/07/27	2.5	235.00	1	238.00	231.50	1.5	2,480	0.06%
2022/07/26	1	245.00	2	247.75	238.00	-1	2,454	-0.04%
2022/07/25	8	252.25	6	257.50	241.00	2	2,415	0.08%
2022/07/22	3	238.50	7	241.07	240.50	-4	2,340	-0.17%
2022/07/21	1	225.50	0	0.00	227.00	1	2,284	0.04%
2022/07/15	1	212.50	1	216.00	218.00	0	2,190	0.00%
2022/07/14	1	225.00	2	216.50	220.50	-1	2,155	-0.05%
2022/07/13	8	224.63	8	222.63	222.00	0	2,088	0.00%
2022/07/12	2	231.25	1	234.00	224.00	1	2,041	0.05%
2022/07/11	6	231.58	5	231.10	237.50	1	1,948	0.05%
2022/07/08	0	0.00	1	233.00	216.00	-1	1,891	-0.05%
2022/07/07	1	241.00	0	0.00	238.00	1	1,827	0.05%
2022/07/06	1	260.50	2	253.75	246.00	-1	1,784	-0.06%
2022/07/05	4	252.00	5	252.50	255.50	-1	1,722	-0.06%
2022/07/01	4	259.25	1	257.00	245.00	3	1,619	0.19%
2022/06/30	20	263.63	23.1	265.81	266.00	-3.1	1,522	-0.20%
2022/06/29	13	256.62	19	258.29	261.50	-6	1,229	-0.49%
2022/06/28	2	248.50	2	249.75	238.00	0	1,088	0.00%
2022/06/27	3.5	232.57	1	239.50	243.00	2.5	1,009	0.25%
2022/06/24	1	239.50	0	0.00	237.00	1	954	0.10%
2022/06/23	2.1	242.05	1	237.00	245.00	1.1	894	0.12%
2022/06/22	152.1	253.15	647.1	251.88	244.00	-495	798	-61.97%	大買/大賣/鉅額交易
2022/06/21	503.1	244.42	5	235.40	244.50	498.1	636	78.22%	大買/鉅額交易
2022/06/20	2	244.25	1.1	234.59	222.50	0.9	555	0.16%
2022/06/17	0.1	229.00	2	224.25	239.00	-1.9	427	-0.44%
2022/06/16	2	215.00	1	218.50	219.50	1	353	0.28%
2022/06/10	1	190.00	0	0.00	189.00	1	200	0.50%
2022/06/02	1	170.50	1	170.00	168.50	0	184	0.00%
2022/06/01	0	0.00	1	169.00	169.50	-1	186	-0.54%
2022/05/31	0	0.00	1	168.00	167.50	-1	186	-0.54%
2022/05/26	1	161.00	0	0.00	160.00	1	191	0.52%
2022/05/20	0	0.00	1	163.00	163.00	-1	198	-0.50%
2022/05/19	2	169.00	1	172.00	165.00	1	199	0.50%
2022/05/17	2	163.50	0	0.00	160.50	2	186	1.07%
2022/05/10	0	0.00	0.1	149.50	150.50	-0.1	173	-0.06%
2022/03/25	0	0.00	1	174.50	175.00	-1	235	-0.42%
2022/03/21	0	0.00	1	177.50	177.50	-1	249	-0.40%
2022/03/14	0	0.00	3	168.00	168.50	-3	251	-1.19%
2022/03/10	3	182.50	0	177.50	176.50	3	249	1.19%
2022/01/17	1	180.50	0	0.00	181.50	1	297	0.34%
2022/01/14	0	0.00	1	184.50	184.00	-1	293	-0.34%
2022/01/10	1	171.50	1	173.00	172.00	0	269	0.00%
2022/01/07	1	169.50	1	170.00	169.50	0	265	0.00%
2021/12/30	1	184.00	0	0.00	184.00	1	270	0.37%
2021/12/27	0	0.00	1	186.50	187.50	-1	277	-0.36%
2021/12/06	1	205.00	1	205.00	205.00	0	301	0.00%
2021/12/03	0	0.00	1	198.50	200.00	-1	314	-0.32%
2021/12/01	1	199.00	1	197.50	197.50	0	383	0.00%
2021/11/30	0	0.00	1	198.00	197.50	-1	396	-0.25%
2021/11/25	1	200.50	0	0.00	200.00	1	414	0.24%
2021/11/19	1	205.50	0	0.00	204.00	1	436	0.23%
2021/11/18	1	206.00	1	206.00	210.50	0	425	0.00%
2021/11/16	0	0.00	1	204.00	206.50	-1	426	-0.23%
2021/11/12	0.9	204.00	0	0.00	202.50	0.9	438	0.20%
2021/11/09	0.1	217.00	0	0.00	217.00	0.1	438	0.02%
2021/11/08	0	0.00	2	212.50	212.50	-2	445	-0.45%
2021/11/04	0	218.50	0	0.00	218.50	0	461	0.00%
2021/10/14	0	0.00	1	207.00	207.50	-1	567	-0.18%
2021/10/12	0	0.00	0.1	214.00	214.50	-0.1	575	-0.01%
2021/10/05	0	0.00	0.3	204.50	203.50	-0.3	572	-0.06%
2021/10/01	0	0.00	1	212.50	208.50	-1	569	-0.18%
2021/09/29	0	0.00	2	218.50	217.50	-2	569	-0.35%
2021/09/23	2	221.00	0	0.00	221.00	2	585	0.34%
2021/09/14	0	0.00	1	227.00	224.00	-1	622	-0.16%
2021/09/10	1	233.00	0	0.00	233.00	1	639	0.16%
2021/09/08	2	241.25	1	240.00	235.00	1	660	0.15%
2021/09/07	1	225.04	0	0.00	226.00	1	644	0.16%
2021/09/06	1	296.50	0	0.00	303.00	1	596	0.17%
2021/09/03	0	0.00	5	288.00	296.50	-5	574	-0.87%
2021/08/31	0	0.00	1	291.00	294.00	-1	545	-0.18%
2021/08/30	1	286.50	1	295.00	286.50	0	540	0.00%
2021/08/27	1	290.00	1	291.00	285.00	0	532	0.00%
2021/08/26	0	0.00	1	284.00	289.50	-1	524	-0.19%
2021/08/25	6	277.50	0	0.00	279.00	6	517	1.16%
2021/08/20	1	256.00	0	0.00	256.50	1	543	0.18%
2021/08/18	0	0.00	2	252.00	267.00	-2	565	-0.35%
2021/08/09	1	282.00	0	0.00	282.00	1	793	0.13%
2021/08/03	0	0.00	1	282.50	281.50	-1	847	-0.12%
2021/07/30	1	277.00	0	0.00	277.00	1	867	0.12%
2021/07/28	0	0.00	2	276.00	279.00	-2	865	-0.23%
2021/07/20	0	0.00	1	290.00	283.00	-1	883	-0.11%
2021/07/19	0	0.00	1	275.00	280.00	-1	879	-0.11%
2021/07/12	1.1	271.73	0	0.00	269.50	1.1	909	0.12%
2021/07/09	0.1	273.00	0	0.00	274.00	0.1	918	0.01%
2021/07/08	0.1	275.50	0	0.00	275.50	0.1	946	0.01%
2021/07/07	0	0.00	1	276.50	274.50	-1	1,007	-0.10%
2021/06/25	3	278.33	0	0.00	289.50	3	1,153	0.26%
2021/06/22	1	260.00	0	0.00	257.00	1	1,135	0.09%
2021/06/18	0.1	272.00	0	0.00	271.00	0.1	1,110	0.00%
2021/06/16	0	259.00	0	0.00	260.00	0	1,082	0.00%
2021/06/09	0	0.00	1	260.00	258.00	-1	1,090	-0.09%
2021/06/08	0	0.00	2	260.00	260.00	-2	1,095	-0.18%
2021/06/04	1	253.00	0	0.00	254.50	1	1,132	0.09%
2021/06/03	2	255.50	0	0.00	254.00	2	1,132	0.18%
2021/06/02	0	0.00	2	243.75	248.50	-2	1,134	-0.18%
2021/06/01	1	251.00	0	0.00	254.50	1	1,131	0.09%
2021/05/28	1	263.50	0	0.00	260.00	1	1,102	0.09%
2021/05/25	0	0.00	1	304.00	304.00	-1	1,071	-0.09%
2021/05/24	1	330.00	1	324.00	337.50	0	1,071	0.00%
2021/05/21	1	320.50	0	0.00	329.50	1	1,066	0.09%
2021/05/19	0	0.00	2	308.50	308.50	-2	972	-0.21%
2021/05/18	3	274.33	0	0.00	280.50	3	925	0.32%
2021/05/17	4	275.75	0	0.00	282.00	4	902	0.44%
2021/05/07	0	0.00	1	262.00	258.50	-1	796	-0.13%
2021/05/05	0	0.00	2	248.00	248.00	-2	838	-0.24%
2021/04/27	3	249.50	0	0.00	258.00	3	794	0.38%
2021/04/22	0	0.00	0.3	228.00	227.00	-0.3	780	-0.04%
2021/04/21	0	235.00	1	234.00	232.50	-1	782	-0.13%
2021/04/19	0	0.00	1	245.00	237.50	-1	815	-0.12%
2021/04/15	1	241.00	1	240.00	245.00	0	834	0.00%
2021/04/13	0	249.00	0	0.00	249.00	0	805	0.00%
2021/04/12	0	0.00	1	276.50	276.50	-1	746	-0.13%
2021/04/09	2	243.75	1	246.00	251.50	1	745	0.13%
2021/04/08	1	228.00	0	0.00	229.00	1	719	0.14%
2021/04/07	0	0.00	12	236.79	229.50	-12	710	-1.69%
2021/04/06	24	229.60	12	223.54	235.00	12	680	1.76%
2021/04/01	1	202.33	1	209.00	214.00	0	641	0.00%
2021/03/31	0	196.00	2	197.50	197.50	-2	590	-0.33%
2021/03/30	0.1	194.00	0	0.00	194.00	0.1	575	0.01%
2021/03/29	1.1	196.27	1	193.50	194.00	0.1	578	0.02%
2021/03/26	0.1	189.00	0	0.00	188.50	0.1	586	0.02%
2021/03/23	1	190.00	0	0.00	188.00	1	632	0.16%
2021/03/19	0	0.00	0.1	191.00	189.00	-0.1	640	-0.02%
2021/03/10	0.1	197.50	1	192.00	198.50	-0.9	638	-0.14%
2021/02/25	0	0.00	0.5	189.00	189.00	-0.5	645	-0.08%
2021/02/24	1	185.00	1	189.00	188.50	0	645	0.00%
2021/02/17	0.1	188.00	1	189.00	188.00	-0.9	638	-0.14%
2021/01/27	0.4	183.50	2	178.00	185.00	-1.6	672	-0.24%
2021/01/26	0	0.00	1	168.00	171.00	-1	656	-0.15%
2021/01/19	1	166.00	0.5	163.50	161.00	0.5	755	0.07%
2021/01/18	0	0.00	1	169.50	169.50	-1	779	-0.13%
2021/01/14	1	166.00	0	0.00	167.00	1	854	0.12%
2021/01/13	0	0.00	1	172.00	169.50	-1	843	-0.12%
2021/01/12	5	170.60	3	172.33	168.50	2	851	0.23%
2021/01/11	2.1	187.79	1.4	190.84	183.50	0.7	803	0.08%
2021/01/08	0	0.00	1	193.50	196.00	-1	781	-0.13%
2021/01/06	1.1	189.95	0	0.00	186.50	1.1	769	0.14%
2021/01/05	0	0.00	1	194.50	194.00	-1	754	-0.13%
2021/01/04	1	196.00	1	200.00	196.00	0	752	0.00%
2020/12/31	0	0.00	1	196.00	196.50	-1	748	-0.13%
2020/12/30	1	197.00	0	0.00	196.50	1	745	0.13%
2020/12/29	0.1	200.00	0	0.00	197.00	0.1	744	0.01%
2020/12/28	0.1	198.50	0	0.00	201.00	0.1	742	0.01%
2020/12/25	0	0.00	1	201.00	200.50	-1	736	-0.14%
2020/12/24	0.1	202.00	2	202.00	202.00	-1.9	734	-0.26%
2020/12/23	2.8	200.86	0	0.00	201.00	2.8	733	0.38%
2020/12/22	2	206.50	3	198.17	198.00	-1	729	-0.14%
2020/12/21	1	205.50	2	208.00	210.00	-1	721	-0.14%
2020/12/18	2	198.25	1	198.00	199.00	1	711	0.14%
2020/12/17	0	0.00	1	193.50	193.00	-1	699	-0.14%
2020/12/16	4	187.75	5	187.40	187.00	-1	683	-0.15%
2020/12/14	1	180.00	0	0.00	178.50	1	676	0.15%
2020/12/11	0	0.00	0.7	181.57	181.00	-0.7	683	-0.10%
2020/12/09	1.1	190.68	0	0.00	190.50	1.1	685	0.16%
2020/12/08	0.1	193.00	0	0.00	191.50	0.1	687	0.01%
2020/12/04	3	193.33	1	190.00	189.50	2	689	0.29%
2020/12/03	0	0.00	0.1	201.89	192.00	-0.1	691	-0.02%
2020/12/02	1	188.00	2	192.25	193.50	-1	677	-0.15%
2020/11/27	0	0.00	1	175.00	176.50	-1	679	-0.15%
2020/11/25	1	173.50	0	0.00	173.00	1	687	0.15%
2020/11/24	1	176.00	0	0.00	175.00	1	685	0.15%
2020/11/23	1	178.50	0	0.00	178.50	1	691	0.14%
2020/11/17	0.3	175.00	0	0.00	173.50	0.3	682	0.04%
2020/11/13	0.1	176.00	0	0.00	179.50	0.1	676	0.01%
2020/11/11	0.1	185.00	0	0.00	183.00	0.1	658	0.02%
2020/11/02	2	224.50	1	225.50	225.00	1	557	0.18%
2020/10/30	0	0.00	0.1	242.00	242.00	-0.1	533	-0.02%
2020/10/29	4.1	230.46	4.5	230.40	236.50	-0.4	508	-0.08%
2020/10/27	2	229.00	4	229.50	232.50	-2	463	-0.43%
2020/10/26	8	224.31	7	223.43	226.50	1	427	0.23%
2020/10/22	6	195.33	8	196.31	201.50	-2	342	-0.58%
2020/10/20	1	184.50	0	0.00	185.50	1	293	0.34%
2020/10/15	0	0.00	1	176.00	175.00	-1	277	-0.36%
2020/09/22	0.1	177.50	0	0.00	177.00	0.1	327	0.03%
2020/09/14	0	0.00	1	174.50	175.00	-1	356	-0.28%
2020/09/11	0	0.00	0	172.50	172.00	0	361	-0.01%
2020/09/07	0	0.00	1	174.50	172.50	-1	386	-0.26%
2020/08/25	1	156.50	3	156.67	156.50	-2	499	-0.40%
2020/08/17	0	0.00	1	149.00	149.00	-1	504	-0.20%
2020/07/28	0	0.00	10	147.00	150.00	-10	546	-1.83%
2020/07/27	0	0.00	1	151.00	150.50	-1	546	-0.18%
2020/07/24	0	0.00	1	156.50	155.00	-1	544	-0.18%
2020/07/17	0	0.00	1	161.00	157.00	-1	538	-0.19%
2020/07/08	0	0.00	4	174.00	173.00	-4	545	-0.73%
2020/07/06	2	174.50	0	0.00	173.50	2	550	0.36%
2020/07/03	0	0.00	3	177.35	178.50	-3	549	-0.55%
2020/06/24	1	174.50	0	0.00	174.50	1	524	0.19%
2020/06/22	0	0.00	1	171.00	170.50	-1	523	-0.19%
2020/06/19	4	180.38	2	184.00	172.50	2	525	0.38%
2020/06/18	0	0.00	1	169.50	171.50	-1	505	-0.20%
2020/06/15	0	0.00	1	163.50	163.50	-1	500	-0.20%
2020/06/11	9.2	173.09	2	169.25	162.00	7.2	512	1.40%
2020/06/10	1.2	173.00	1	173.50	170.00	0.2	506	0.03%
2020/06/09	8	176.88	2	179.50	172.00	6	518	1.16%
2020/06/08	2	164.00	6	165.00	171.50	-4	481	-0.83%
2020/06/05	1	155.50	0	0.00	156.00	1	488	0.20%
2020/06/01	5	151.50	0	0.00	151.50	5	518	0.96%
2020/05/22	5	149.00	0	0.00	149.00	5	606	0.82%
2020/05/15	0	0.00	2	146.00	145.00	-2	679	-0.29%
2020/05/12	0	0.00	1	150.50	150.50	-1	673	-0.15%
2020/05/08	1	152.50	0	0.00	152.50	1	672	0.15%
2020/05/06	1	159.00	1	159.00	154.00	0	673	0.00%
2020/04/27	3	145.00	0	0.00	146.50	3	676	0.44%
2020/04/22	0	0.00	1	144.00	144.00	-1	683	-0.15%
2020/04/09	1	141.00	1	141.50	139.00	0	661	0.00%
2020/03/31	0	0.00	1	133.50	133.00	-1	655	-0.15%
2020/03/19	2	108.00	1	108.50	108.00	1	634	0.16%
2020/03/13	2	144.50	2	146.00	150.00	0	578	0.00%
2020/03/12	0	0.00	3	156.83	157.50	-3	547	-0.55%
2020/03/11	1	163.00	6	164.92	163.00	-5	522	-0.96%
2020/03/10	1	157.00	3	158.00	156.50	-2	475	-0.42%
2020/03/06	2	150.00	0	0.00	150.50	2	444	0.45%
2020/03/05	0	0.00	2	151.00	152.50	-2	440	-0.45%
2020/03/04	4	154.13	0	0.00	151.00	4	437	0.91%
2020/03/02	3	154.83	1	154.50	154.00	2	424	0.47%
2020/02/27	0	0.00	2	163.50	162.50	-2	413	-0.48%
2020/02/21	2	165.00	5	165.00	163.00	-3	365	-0.82%
2020/02/20	1	163.50	10	164.50	162.50	-9	345	-2.61%
2020/02/19	12	160.38	2	159.50	160.50	10	325	3.07%
2020/02/07	0	0.00	1	154.50	151.00	-1	346	-0.29%
2020/02/06	1	155.50	0	0.00	155.00	1	346	0.29%
2019/12/30	1	145.00	0	0.00	145.00	1	523	0.19%
2019/12/13	1	154.00	0	0.00	151.50	1	785	0.13%
2019/12/10	1	158.00	0	0.00	158.00	1	783	0.13%
2019/11/22	2	166.25	0	0.00	167.00	2	839	0.24%
2019/11/14	1	165.00	2	164.50	160.50	-1	861	-0.12%
2019/11/08	0	0.00	1	162.50	162.00	-1	850	-0.12%
2019/11/06	1	162.00	1	161.50	159.00	0	862	0.00%
2019/11/05	0	0.00	1	157.00	158.00	-1	870	-0.11%
2019/10/31	1	158.00	1	157.00	157.50	0	923	0.00%
2019/10/28	1	159.50	0	0.00	160.00	1	1,020	0.10%
2019/10/23	0	0.00	1	159.00	161.50	-1	1,061	-0.09%
2019/10/22	5	160.00	0	0.00	160.00	5	1,066	0.47%
2019/10/21	1	160.50	1	161.00	159.00	0	1,072	0.00%
2019/10/18	1	159.00	2	159.00	163.00	-1	1,097	-0.09%
2019/10/17	3	157.17	2	157.25	156.00	1	1,098	0.09%
2019/10/16	0	0.00	2.6	156.23	157.00	-2.6	1,102	-0.24%
2019/10/15	1	161.00	2	159.00	160.00	-1	1,094	-0.09%
2019/10/14	2	166.75	1	168.00	167.50	1	1,072	0.09%
2019/10/09	2	183.50	1	182.00	182.00	1	1,050	0.10%
2019/10/08	3	188.67	2	188.25	187.00	1	1,040	0.10%
2019/10/07	1	185.50	1	183.50	183.50	0	1,011	0.00%
2019/10/04	2	186.75	1	187.00	183.50	1	1,007	0.10%
2019/10/02	4	183.00	5	184.90	187.00	-1	965	-0.10%
2019/09/24	0	0.00	1	174.00	173.50	-1	911	-0.11%
2019/09/23	3	177.17	4	177.75	176.00	-1	896	-0.11%
2019/09/20	1	166.00	0	0.00	169.50	1	863	0.12%
2019/09/19	7	167.64	8	169.13	170.00	-1	841	-0.12%
2019/09/18	7	158.57	7	160.64	160.50	0	783	0.00%
2019/09/17	1	153.00	3	152.67	151.50	-2	751	-0.27%
2019/09/16	0.8	152.00	0	0.00	152.50	0.8	753	0.11%
2019/09/12	0.2	150.50	0	0.00	150.50	0.2	759	0.03%
2019/09/11	0.2	150.50	0	0.00	150.50	0.2	758	0.03%
2019/09/10	2.2	152.04	2	150.50	150.00	0.2	759	0.03%
2019/09/09	7	154.00	4	152.50	152.50	3	753	0.40%
2019/09/05	1	150.00	1	148.50	148.00	0	726	0.00%
2019/09/02	1	151.00	1	150.00	149.50	0	720	0.00%
2019/08/29	1	150.50	1	154.50	151.00	0	707	0.00%
2019/08/28	1	148.50	1	149.00	149.00	0	697	0.00%
2019/08/27	1	151.00	1	152.00	150.00	0	693	0.00%
2019/08/26	1	150.50	3	149.33	149.00	-2	691	-0.29%
2019/08/23	1	151.00	3	152.83	152.00	-2	691	-0.29%
2019/08/22	3	154.50	5	152.20	150.50	-2	684	-0.29%
2019/08/21	5	157.20	3	157.00	154.00	2	679	0.29%
2019/08/20	1	154.50	0	0.00	155.00	1	664	0.15%
2019/08/19	1	147.00	0	0.00	149.00	1	648	0.15%
2019/08/16	1	143.00	1	142.50	142.50	0	640	0.00%
2019/08/15	1	142.50	1	141.50	141.50	0	641	0.00%
2019/08/14	2	147.75	2	145.00	143.50	0	639	0.00%
2019/08/13	4	145.75	2	147.00	145.50	2	636	0.31%
2019/08/12	0	0.00	0.3	145.00	144.50	-0.3	634	-0.05%
2019/08/08	4	150.38	6	150.33	149.00	-2	642	-0.31%
2019/08/07	3	154.17	3	155.67	152.00	0	652	0.00%
2019/08/06	6	145.92	5	146.90	148.00	1	636	0.16%
2019/08/05	5	150.30	6	145.33	144.00	-1	621	-0.16%
2019/08/02	0	0.00	2	160.75	157.00	-2	597	-0.33%
2019/08/01	5	164.50	3	166.83	159.50	2	578	0.35%
2019/07/31	4	155.25	2	157.75	161.00	2	534	0.37%
2019/07/30	2	214.00	0	0.00	193.50	2	493	0.41%
2019/07/29	4	207.38	4.3	211.13	215.00	-0.3	461	-0.06%
2019/07/26	0	0.00	2	194.25	195.50	-2	435	-0.46%
2019/07/22	3	182.50	3	181.33	181.00	0	401	0.00%
2019/07/18	5	170.80	3	172.33	172.00	2	358	0.56%
2019/07/16	0	0.00	3	165.50	165.50	-3	340	-0.88%
2019/07/15	1	160.50	3	162.83	164.00	-2	334	-0.60%
2019/07/11	1	156.00	1	153.50	153.50	0	319	0.00%
2019/07/10	2	154.25	2.1	154.14	156.00	-0.1	311	-0.03%
2019/07/05	2	154.50	2	156.00	155.50	0	299	-0.01%
2019/07/03	2	150.25	2	151.25	149.50	0	297	0.00%
2019/07/02	2	148.75	2	148.75	147.50	0	292	0.00%
2019/06/21	1	147.00	0	0.00	147.00	1	432	0.23%
2019/06/20	1	150.00	0	0.00	150.00	1	427	0.23%
2019/05/27	1	143.00	1	142.00	142.50	0	447	0.00%
2019/05/20	2	141.00	0	0.00	143.00	2	465	0.43%
2019/05/15	0	0.00	1	148.00	149.00	-1	510	-0.20%
2019/05/14	0.1	139.00	0	0.00	138.50	0.1	497	0.02%
2019/05/13	1	142.00	2	139.00	139.00	-1	497	-0.20%
2019/05/10	1	136.00	0	0.00	136.00	1	492	0.20%
2019/05/08	0	0.00	1	137.00	139.50	-1	488	-0.20%
2019/05/06	1	135.50	1	140.00	138.00	0	485	0.00%
2019/04/23	0	0.00	2	140.50	140.00	-2	472	-0.42%
2019/04/19	1	139.00	0.1	143.00	139.00	0.9	472	0.19%
2019/04/18	0	0.00	3	137.50	137.00	-3	472	-0.64%
2019/04/12	0	0.00	1.1	141.00	141.00	-1.1	476	-0.23%
2019/04/11	0	0.00	1	141.00	139.50	-1	485	-0.21%
2019/04/09	0	0.00	0.5	142.00	142.00	-0.5	471	-0.11%
2019/04/08	0.2	140.00	0	0.00	139.00	0.2	467	0.04%
2019/04/03	0	0.00	1.3	142.00	141.00	-1.3	461	-0.29%
2019/04/02	0.2	138.50	0	0.00	137.00	0.2	454	0.03%
2019/04/01	1.5	140.50	0	0.00	139.00	1.5	452	0.33%
2019/03/29	1	143.00	0.2	143.00	143.00	0.8	441	0.18%
2019/03/28	8.4	147.05	9	147.67	141.00	-0.6	428	-0.13%
2019/03/27	5	139.80	5	142.40	145.50	0	366	0.00%
2019/03/26	2	131.75	4	130.50	132.50	-2	330	-0.60%
2019/03/22	2	129.50	1	126.50	128.50	1	318	0.31%
2019/03/21	2	125.25	0	0.00	125.00	2	315	0.63%
2019/03/20	0	0.00	1	126.00	125.00	-1	323	-0.31%
2019/03/19	1	126.00	0	0.00	125.50	1	323	0.31%
2019/03/18	0	0.00	1	125.00	125.50	-1	325	-0.31%
2019/03/14	0	0.00	3	127.50	125.50	-3	328	-0.91%
2019/03/13	1	129.50	0	0.00	127.00	1	329	0.30%
2019/03/12	2	128.00	0	0.00	129.50	2	327	0.61%
2019/03/11	1	127.50	1	128.50	127.50	0	326	0.00%
2019/03/08	0	0.00	1	127.50	127.00	-1	331	-0.30%
2019/03/07	0	0.00	5	127.50	126.50	-5	336	-1.49%
2019/03/06	1	130.00	1	129.50	130.00	0	336	0.00%
2019/03/05	2	127.00	2	127.25	126.50	0	334	0.00%
2019/02/22	1	124.00	2	124.00	124.00	-1	356	-0.28%
2019/02/21	1	127.50	0	0.00	127.50	1	370	0.27%
2019/02/19	1	129.00	1	128.00	128.00	0	367	0.00%
2019/02/18	3	134.50	4	132.50	129.00	-1	370	-0.27%
2019/02/15	2	128.25	3	130.00	130.00	-1	358	-0.28%
2019/02/14	3	120.50	3	118.83	118.50	0	339	0.00%
2019/02/13	4	119.25	1	120.00	120.00	3	342	0.88%
2019/02/11	5	114.50	0	0.00	116.00	5	360	1.39%
2019/01/28	1	114.00	1	114.50	114.00	0	363	0.00%
2019/01/25	1	115.00	0	0.00	115.00	1	366	0.27%
2019/01/24	2	116.75	1	116.50	116.00	1	369	0.27%
2019/01/11	1	114.50	1	113.50	113.50	0	365	0.00%
2019/01/07	3	120.50	1	117.50	116.50	2	359	0.56%
2019/01/04	0	0.00	1	116.50	118.50	-1	356	-0.28%
2019/01/02	0	0.00	1	113.00	112.50	-1	348	-0.29%
2018/12/28	2	113.25	2	112.00	112.00	0	347	0.00%
2018/12/26	0	0.00	1	109.00	108.00	-1	350	-0.29%
2018/12/24	2	111.00	1	110.50	110.00	1	351	0.28%
2018/12/17	1	117.50	0	0.00	117.00	1	342	0.29%
2018/12/14	2	122.75	2	119.50	119.00	0	342	0.00%
2018/12/13	1	117.50	3	119.83	121.00	-2	340	-0.59%
2018/12/12	2	115.75	0	0.00	115.50	2	335	0.60%
2018/12/07	1	117.00	0	0.00	118.00	1	355	0.28%
2018/12/06	0	0.00	1	113.50	113.50	-1	355	-0.28%
2018/11/30	0	0.00	1	119.50	119.50	-1	349	-0.29%
2018/11/28	0	0.00	12	118.46	118.00	-12	342	-3.51%
2018/11/27	0	0.00	2	116.00	115.50	-2	339	-0.59%
2018/11/26	3	116.67	2	115.50	116.00	1	339	0.29%
2018/11/23	4	113.25	1	119.50	113.50	3	344	0.87%
2018/11/22	13	120.50	0	0.00	118.00	13	339	3.82%
2018/11/21	5	123.60	7	123.93	124.50	-2	331	-0.60%
2018/11/20	2	124.25	2	124.75	120.50	0	318	0.00%
2018/11/15	1	116.50	2	120.00	118.00	-1	306	-0.33%
2018/11/14	3	121.00	3	120.00	118.00	0	301	0.00%
2018/11/13	2	120.00	3	123.00	125.00	-1	285	-0.35%
2018/11/12	4	121.38	2	119.75	120.00	2	278	0.72%
2018/11/09	1	115.50	1	121.50	120.50	0	276	0.00%
2018/11/08	2	116.00	6	117.58	117.50	-4	274	-1.46%
2018/11/07	1	107.50	1	108.00	108.00	0	266	0.00%
2018/11/06	0	0.00	1	99.10	98.40	-1	283	-0.35%
2018/10/31	0.1	97.50	0	0.00	97.20	0.1	373	0.03%
2018/10/30	0	0.00	2	97.50	96.70	-2	382	-0.52%
2018/10/26	4.1	98.29	0	0.00	97.20	4.1	404	1.01%
2018/10/24	1.1	106.05	0	0.00	101.50	1.1	434	0.25%
2018/10/22	0.1	100.00	0	0.00	100.00	0.1	465	0.02%
2018/10/17	1.1	103.64	1	100.50	100.50	0.1	489	0.02%
2018/10/15	0	0.00	0.1	97.80	96.90	-0.1	491	-0.03%
2018/10/12	2	93.60	3.5	97.84	97.80	-1.5	500	-0.31%
2018/10/11	2.7	95.81	1	95.40	95.40	1.7	506	0.34%
2018/10/09	1.4	106.71	2	109.75	106.00	-0.6	512	-0.12%
2018/10/08	2	106.00	2	106.75	106.50	0	517	0.00%
2018/10/05	3	107.67	2	108.25	108.50	1	544	0.18%
2018/10/02	0	0.00	1	113.50	114.50	-1	567	-0.18%
2018/09/28	1	110.50	1	111.00	110.50	0	568	0.00%
2018/09/26	0	0.00	4	110.13	110.50	-4	570	-0.70%
2018/09/21	2	112.49	0	0.00	111.50	2	570	0.35%
2018/09/20	2	111.75	0	0.00	111.00	2	571	0.35%
2018/09/19	1	113.50	0	0.00	111.00	1	573	0.17%
2018/09/18	2	113.50	0	0.00	112.50	2	573	0.35%
2018/09/14	1	124.00	5	124.10	119.50	-4	573	-0.70%
2018/09/13	1	114.00	1	119.50	119.50	0	571	0.00%
2018/09/12	1	110.00	1	109.00	109.00	0	566	0.00%
2018/09/11	1	107.00	1	108.00	107.50	0	565	0.00%
2018/09/10	1	108.50	7	110.71	108.00	-6	566	-1.06%
2018/09/07	7	107.07	3.2	106.41	106.50	3.8	562	0.68%
2018/09/06	3	116.17	0	0.00	114.00	3	559	0.54%
2018/09/04	0	0.00	1	119.00	119.00	-1	563	-0.18%
2018/09/03	1	118.08	0	0.00	117.00	1	567	0.18%
2018/08/31	5.1	120.49	0	0.00	119.50	5.1	568	0.89%
2018/08/30	2	120.25	2	121.00	120.00	0	567	0.00%
2018/08/29	1	117.50	1	117.00	117.00	0	563	0.00%
2018/08/28	1	118.50	0	0.00	118.00	1	565	0.18%
2018/08/27	0.1	120.00	2	119.50	120.00	-1.9	575	-0.33%
2018/08/24	3	118.67	1	119.00	118.00	2	585	0.34%
2018/08/23	0	120.50	0	0.00	120.50	0	590	0.01%
2018/08/22	1	123.50	2	123.00	122.50	-1	589	-0.17%
2018/08/21	2	121.00	1.3	121.50	121.50	0.7	585	0.12%
2018/08/20	1.3	120.04	2	117.75	117.50	-0.7	584	-0.12%
2018/08/17	1.1	125.74	0	0.00	120.50	1.1	583	0.18%
2018/08/16	1	121.50	2	122.25	123.50	-1	579	-0.17%
2018/08/15	2	128.25	1	125.00	125.00	1	576	0.17%
2018/08/14	2	121.00	1.5	122.00	126.50	0.5	570	0.09%
2018/08/13	1	121.02	2	120.25	120.00	-1	569	-0.17%
2018/08/09	0	133.50	1	133.50	132.50	-1	568	-0.17%
2018/08/08	7.3	150.70	5	150.50	141.50	2.3	551	0.41%
2018/08/07	2	149.75	1.3	152.47	148.50	0.7	522	0.14%
2018/08/06	0	0.00	1	137.00	141.00	-1	489	-0.20%
2018/08/03	2	144.25	3	143.17	142.00	-1	484	-0.21%
2018/08/02	1	140.50	1	139.00	140.50	0	480	0.00%
2018/07/31	4.3	152.23	11	148.55	142.00	-6.7	469	-1.43%
2018/07/30	3	160.33	0	0.00	157.00	3	454	0.66%
2018/07/27	1.1	155.27	1	160.50	157.50	0.1	451	0.03%
2018/07/26	3	149.33	0	0.00	151.50	3	442	0.68%
2018/07/20	1	128.50	0	0.00	128.00	1	467	0.21%
2018/07/19	0	0.00	2	125.50	125.00	-2	488	-0.41%
2018/07/18	0	0.00	2	133.50	135.50	-2	510	-0.39%
2018/07/17	2	138.25	0	0.00	138.50	2	507	0.39%
2018/07/16	4	134.50	1	135.00	132.00	3	498	0.60%
2018/07/13	3	135.17	4	134.50	134.50	-1	494	-0.20%
2018/07/12	0	0.00	1	124.00	130.00	-1	469	-0.21%
2018/07/11	1	118.50	1	117.00	118.50	0	461	0.00%
2018/07/10	3	117.17	3	116.67	117.00	0	453	0.00%
2018/07/09	1	115.00	1	107.00	115.50	0	451	0.00%
2018/07/06	1	105.00	0	0.00	105.00	1	450	0.22%
2018/07/05	1	107.00	2	106.50	105.00	-1	457	-0.22%
2018/07/04	0.3	109.50	2	111.00	109.50	-1.7	455	-0.37%
2018/07/03	0.5	113.00	1	114.50	113.00	-0.6	472	-0.12%
2018/07/02	0	0.00	1	117.50	115.00	-1	492	-0.20%
2018/06/29	1	119.00	1.2	115.77	119.00	-0.2	504	-0.05%
2018/06/28	1.3	114.27	2	116.50	113.50	-0.7	510	-0.14%
2018/06/27	2	118.00	1	117.00	117.00	1	529	0.19%
2018/06/26	0	0.00	2.3	118.63	119.50	-2.3	535	-0.43%
2018/06/25	1.2	117.91	3	120.50	118.00	-1.8	547	-0.32%
2018/06/22	5.3	129.17	0	0.00	123.50	5.3	558	0.94%
2018/06/21	0	0.00	1	117.00	127.50	-1	564	-0.18%
2018/06/20	1	116.00	1	118.00	116.00	0	568	0.00%
2018/06/15	1	120.50	0	0.00	120.50	1	594	0.17%
2018/06/14	0	0.00	3	122.00	121.50	-3	609	-0.49%
2018/06/13	1	123.00	1	129.00	123.00	0	617	0.00%
2018/06/12	0	134.00	0	0.00	124.00	0	620	0.00%
2018/06/11	0	0.00	1	128.50	127.00	-1	625	-0.16%
2018/06/08	1.5	128.82	2	127.50	128.50	-0.5	635	-0.08%
2018/06/07	1.5	130.17	2.1	130.02	130.50	-0.6	641	-0.09%
2018/06/06	1	128.00	1	130.00	128.00	0	656	0.00%
2018/06/05	1	129.00	3	131.50	129.00	-2	669	-0.30%
2018/06/04	2	134.00	4.2	136.00	132.00	-2.2	676	-0.33%
2018/06/01	6	130.00	0.5	128.50	128.50	5.5	669	0.82%
2018/05/31	0	0.00	0.3	123.00	123.00	-0.3	659	-0.05%
2018/05/30	1	111.50	1	113.50	112.00	0	652	0.00%
2018/05/29	0.3	111.00	1	111.50	112.00	-0.7	650	-0.10%
2018/05/28	0.1	111.50	0	0.00	109.00	0.1	645	0.01%
2018/05/25	1	115.00	5.1	117.00	115.00	-4.1	640	-0.64%
2018/05/24	1.4	121.29	0	0.00	121.00	1.4	633	0.22%
2018/05/23	1.3	123.77	1	126.00	124.00	0.3	629	0.05%
2018/05/22	1	125.00	5.6	125.09	125.00	-4.6	624	-0.73%
2018/05/21	0	0.00	5.1	124.11	121.00	-5.1	617	-0.82%
2018/05/18	1	130.50	1.1	134.50	130.50	-0.1	608	-0.02%
2018/05/17	9.3	139.83	5	138.40	138.00	4.3	597	0.72%
2018/05/16	2	140.50	0	0.00	140.50	2	572	0.35%
2018/05/11	1	106.00	0.4	107.50	106.00	0.6	565	0.11%
2018/05/10	0	0.00	2	107.00	107.00	-2	561	-0.36%
2018/05/09	0	108.50	0	0.00	105.50	0	556	0.01%
2018/05/08	1	114.00	0	0.00	112.00	1	550	0.18%
2018/05/07	0	0.00	1	108.50	107.50	-1	541	-0.18%
2018/05/04	0.1	116.50	2	113.50	114.00	-1.9	533	-0.36%
2018/05/03	1.4	124.12	2	124.50	121.00	-0.6	519	-0.11%
2018/05/02	2	132.50	1.4	130.96	134.00	0.6	505	0.13%
2018/04/30	3.6	130.97	4	128.50	127.00	-0.4	496	-0.08%
2018/04/27	3.2	134.66	0	0.00	132.50	3.2	487	0.66%
2018/04/26	4	146.75	0	0.00	134.50	4	472	0.85%
2018/04/25	0	0.00	1	147.50	147.50	-1	451	-0.22%
2018/04/24	12	128.63	0.2	134.50	134.50	11.8	425	2.77%
2018/04/19	0.2	124.00	1	123.50	123.00	-0.8	386	-0.21%
2018/04/16	0	0.00	1.1	111.86	119.00	-1.1	379	-0.30%
2018/04/12	0	0.00	5	119.20	118.00	-5	368	-1.36%
2018/04/10	0.1	120.00	0	0.00	120.00	0.1	356	0.03%
2018/04/09	2	126.50	1	131.00	133.00	1	355	0.28%
2018/04/03	2	121.25	2	122.00	127.50	0	336	0.00%
2018/04/02	1	108.50	0	0.00	116.00	1	314	0.32%
2018/03/30	2	108.50	11	104.73	110.00	-9	291	-3.08%
2018/03/29	0	0.00	1	108.50	108.50	-1	268	-0.37%
2018/03/28	1	96.00	2	92.60	99.00	-1	259	-0.39%
2018/03/27	4	90.30	1	89.50	90.00	3	245	1.22%
2018/03/26	1	89.60	2.2	89.51	89.60	-1.2	238	-0.52%
2018/03/22	5.3	83.90	15	82.00	80.50	-9.8	212	-4.59%
2018/03/21	2	83.90	0	0.00	81.50	2	198	1.01%
2018/03/20	4	76.50	0	0.00	78.60	4	181	2.20%
2018/03/19	15	68.17	5	66.60	71.50	10	163	6.11%
2018/03/12	5	59.00	0	0.00	61.50	5	111	4.48%
2018/03/08	8	55.00	0	0.00	52.90	8	76	10.47%
2018/01/15	0	0.00	1	38.00	38.30	-1	46	-2.14%
2018/01/11	1	38.10	0	0.00	38.00	1	46	2.15%