保瑞 (6472)-凱基-高雄券商分點個股進出

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
783
漲跌
▲31
漲幅
+4.12%
成交量
2,373張
產業
上市生技醫療類股
280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-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	5.4	776.85	4.9	778.14	783.00	0.5	2,085	0.03%
2024/04/26	3	755.34	2.6	759.46	752.00	0.4	2,066	0.02%
2024/04/25	1	755.16	1.2	764.90	756.00	-0.2	2,087	-0.01%
2024/04/24	8.1	753.15	8.1	749.67	757.00	0	2,145	0.00%
2024/04/23	9	756.89	15.1	754.45	751.00	-6.1	2,250	-0.27%
2024/04/22	7	720.00	6.9	721.81	718.00	0.1	2,265	0.01%
2024/04/19	10.1	734.19	7.2	719.57	706.00	2.9	2,275	0.13%
2024/04/18	2	751.98	2	741.50	731.00	0	2,217	0.00%
2024/04/17	5.5	762.40	1	759.00	754.00	4.5	2,214	0.20%
2024/04/16	11.1	780.90	10.5	772.68	771.00	0.6	2,188	0.03%
2024/04/15	8	807.88	7.6	811.19	795.00	0.5	2,169	0.02%
2024/04/12	9.5	794.30	6	777.67	790.00	3.5	2,154	0.16%
2024/04/11	5	821.80	25	821.40	817.00	-20	2,050	-0.98%
2024/04/10	28	816.05	9.6	787.38	830.00	18.5	1,999	0.92%
2024/04/09	3.1	752.69	8.1	765.81	758.00	-5	1,876	-0.27%
2024/04/08	6.1	767.53	6	759.49	739.00	0.1	1,826	0.01%
2024/04/03	5	719.80	9.6	725.97	761.00	-4.6	1,748	-0.26%
2024/04/02	6.1	689.04	7.2	687.11	692.00	-1.1	1,645	-0.06%
2024/04/01	2	659.05	2.4	665.25	667.00	-0.4	1,575	-0.02%
2024/03/29	0	0.00	0	648.00	653.00	0	1,558	0.00%
2024/03/28	2	652.52	2	656.50	646.00	0	1,557	0.00%
2024/03/27	2	640.49	2	639.00	645.00	0	1,547	0.00%
2024/03/26	0	629.00	1	624.00	620.00	-1	1,539	-0.06%
2024/03/25	0.2	632.00	5	632.40	625.00	-4.8	1,547	-0.31%
2024/03/22	0	622.00	0	0.00	620.00	0	1,602	0.00%
2024/03/21	2	620.00	0	0.00	619.00	2	1,683	0.12%
2024/03/20	1.4	622.22	0	0.00	621.00	1.4	1,706	0.08%
2024/03/19	3.2	624.28	0.3	624.00	620.00	2.9	1,710	0.17%
2024/03/18	0	0.00	1	628.00	624.00	-1	1,711	-0.06%
2024/03/15	1	620.00	1	630.00	627.00	0	1,705	0.00%
2024/03/14	2	634.00	1	632.00	626.00	1	1,696	0.06%
2024/03/13	0.2	634.00	0.1	635.00	626.00	0.1	1,694	0.01%
2024/03/12	0	0.00	1	636.00	638.00	-1	1,707	-0.06%
2024/03/11	2.2	619.95	2	623.13	625.00	0.2	1,741	0.01%
2024/03/08	0.4	642.75	0.1	641.27	630.00	0.3	1,749	0.02%
2024/03/07	0.1	660.00	1	657.00	659.00	-0.9	1,761	-0.05%
2024/03/06	3	674.33	1	667.00	665.00	2	1,758	0.11%
2024/03/05	4	695.00	4	695.50	690.00	0	1,732	0.00%
2024/03/04	0.3	674.33	0	0.00	676.00	0.3	1,708	0.02%
2024/03/01	0.1	668.00	1	670.00	668.00	-1	1,740	-0.05%
2024/02/29	0	0.00	1	670.00	669.00	-1	1,761	-0.06%
2024/02/27	0	0.00	1.2	679.50	672.00	-1.2	1,802	-0.07%
2024/02/26	0	0.00	0.1	680.00	679.00	-0.1	1,802	-0.01%
2024/02/23	1	649.00	2	648.00	646.00	-1	1,784	-0.06%
2024/02/22	0.1	641.00	2	652.00	652.00	-2	1,799	-0.11%
2024/02/21	0	0.00	0.1	646.00	640.00	-0.1	1,800	0.00%
2024/02/20	3.1	641.34	0	0.00	641.00	3.1	1,827	0.17%
2024/02/19	2.3	640.87	0	0.00	636.00	2.3	1,840	0.12%
2024/02/16	0.1	650.00	0	0.00	645.00	0.1	1,844	0.01%
2024/02/15	1.1	642.33	0	0.00	643.00	1.1	1,853	0.06%
2024/02/05	1	665.00	0	0.00	657.00	1	1,888	0.05%
2024/02/02	0	673.00	0	0.00	671.00	0	1,894	0.00%
2024/02/01	2	676.50	2	679.00	677.00	0	1,914	0.00%
2024/01/30	0.1	670.00	0	0.00	672.00	0.1	1,984	0.01%
2024/01/26	0	0.00	2	670.50	674.00	-2	2,045	-0.10%
2024/01/25	1	673.00	1.2	665.11	658.00	-0.2	2,065	-0.01%
2024/01/24	1	671.00	3.8	668.43	669.00	-2.8	2,111	-0.13%
2024/01/23	1	667.00	1	668.00	666.00	0	2,194	0.00%
2024/01/22	2	676.57	1	675.00	675.00	1	2,259	0.05%
2024/01/19	2.2	689.27	3	688.33	682.00	-0.9	2,267	-0.04%
2024/01/18	9.1	697.11	11	699.91	696.00	-1.9	2,249	-0.08%
2024/01/17	24.1	702.71	41	701.17	678.00	-17	2,201	-0.77%
2024/01/15	22	692.55	12	690.42	694.00	10	2,086	0.48%
2024/01/12	2	666.00	5	664.60	667.00	-3	2,020	-0.15%
2024/01/11	2	643.00	2	643.00	646.00	0	2,015	0.00%
2024/01/10	3	647.33	2	638.02	639.00	1	2,031	0.05%
2024/01/09	1.1	662.90	0.2	656.00	659.00	0.9	2,028	0.05%
2024/01/08	3.1	670.09	0.1	665.50	664.00	3	2,032	0.15%
2024/01/05	2	655.50	4.3	651.47	665.00	-2.3	2,034	-0.11%
2024/01/04	2	637.00	0	0.00	632.00	2	1,982	0.10%
2024/01/03	0.2	645.00	1	655.00	637.00	-0.8	1,984	-0.04%
2023/12/29	0.1	643.00	1	640.00	639.00	-1	1,973	-0.05%
2023/12/28	3	643.33	2	637.50	636.00	1	1,976	0.05%
2023/12/27	0	0.00	4	646.00	638.00	-4	1,980	-0.20%
2023/12/26	0	0.00	1	640.00	645.00	-1	1,980	-0.05%
2023/12/25	3.1	641.16	0	0.00	635.00	3.1	1,988	0.16%
2023/12/21	1	655.00	2	653.50	645.00	-1	1,996	-0.05%
2023/12/20	3	670.67	3	668.65	660.00	0	2,002	0.00%
2023/12/19	5	668.40	0	660.00	665.00	5	1,986	0.25%
2023/12/18	7	681.14	13	678.69	678.00	-6	1,991	-0.30%
2023/12/15	16	668.76	10	664.70	676.00	6	1,944	0.31%
2023/12/14	5	639.40	7	636.71	632.00	-2	1,887	-0.11%
2023/12/13	1	626.00	0	0.00	626.00	1	1,883	0.05%
2023/12/11	0.1	627.00	1	620.00	620.00	-1	1,905	-0.05%
2023/12/08	0	0.00	0	627.00	626.00	0	1,911	0.00%
2023/12/07	4	624.00	4	626.00	624.00	0	1,942	0.00%
2023/12/06	2.1	619.57	1	623.00	619.00	1.1	1,965	0.06%
2023/12/05	3	643.33	0	0.00	626.00	3	1,963	0.15%
2023/12/04	1	657.00	3	658.01	652.00	-2	1,939	-0.10%
2023/12/01	5.1	657.75	4.1	659.22	650.00	1	1,940	0.05%
2023/11/28	1	638.00	2	644.00	644.00	-1	1,987	-0.05%
2023/11/27	5	651.40	6	651.17	644.00	-1	2,023	-0.05%
2023/11/24	2.1	638.10	1	643.00	637.00	1.1	2,030	0.05%
2023/11/22	3	625.00	2	631.00	624.00	1	2,009	0.05%
2023/11/20	3	635.33	3	633.67	627.00	0	2,035	0.00%
2023/11/17	2	627.00	3	632.33	625.00	-1	2,043	-0.05%
2023/11/16	3	625.67	3	631.33	629.00	0	2,060	0.00%
2023/11/15	1	619.00	0	0.00	618.00	1	2,068	0.05%
2023/11/13	1	616.00	1	614.00	612.00	0	2,147	0.00%
2023/11/10	2.2	649.10	2	650.50	617.00	0.2	2,198	0.01%
2023/11/09	2	648.00	2	646.50	641.00	0	2,200	0.00%
2023/11/08	2.1	648.33	2	649.00	641.00	0.1	2,231	0.00%
2023/11/07	3	660.00	2	664.00	650.00	1	2,238	0.04%
2023/11/06	2	657.00	3.1	653.81	658.00	-1.1	2,271	-0.05%
2023/11/03	3.2	653.94	2	652.00	636.00	1.2	2,272	0.05%
2023/11/02	3.1	641.97	1	637.00	645.00	2.1	2,254	0.09%
2023/11/01	0	0.00	1	649.00	646.00	-1	2,237	-0.04%
2023/10/31	9	647.89	11	642.27	649.00	-2	2,222	-0.09%
2023/10/30	3	645.00	15	636.07	643.00	-12	2,188	-0.55%
2023/10/27	14	611.50	6.1	600.72	621.00	8	2,154	0.37%
2023/10/26	1	587.00	3	584.67	565.00	-2	2,096	-0.10%
2023/10/25	6	585.33	4.1	590.22	584.00	1.9	2,103	0.09%
2023/10/24	5	579.20	5	577.80	578.00	0	2,128	0.00%
2023/10/23	4	575.25	2	572.00	567.00	2	2,174	0.09%
2023/10/20	2	563.00	0	0.00	558.00	2	2,176	0.09%
2023/10/19	4.1	586.23	4	583.75	579.00	0.1	2,202	0.00%
2023/10/18	2.1	565.95	1	565.00	556.00	1.1	2,259	0.05%
2023/10/17	2.2	586.26	2	582.02	580.00	0.1	2,358	0.01%
2023/10/16	1	602.00	1.3	596.07	592.00	-0.3	2,430	-0.01%
2023/10/13	2.1	604.13	1	603.00	593.00	1.1	2,439	0.05%
2023/10/12	1	622.00	1	619.00	620.00	0	2,438	0.00%
2023/10/11	0.2	623.50	0.4	623.00	620.00	-0.2	2,464	-0.01%
2023/10/06	0	640.00	0	0.00	629.00	0	2,476	0.00%
2023/10/04	0.1	631.00	0	0.00	627.00	0.1	2,517	0.00%
2023/10/03	2	646.00	3	642.67	635.00	-1	2,542	-0.04%
2023/10/02	1	640.04	1.3	646.92	650.00	-0.3	2,565	-0.01%
2023/09/28	2	654.00	2	652.00	642.00	0	2,628	0.00%
2023/09/27	1	638.00	0	0.00	644.00	1	2,691	0.04%
2023/09/26	1	660.96	1	657.00	637.00	0	2,710	0.00%
2023/09/25	2	658.00	3	657.33	654.00	-1	2,718	-0.04%
2023/09/22	1	632.00	1	625.00	639.00	0	2,738	0.00%
2023/09/21	1	642.00	0	0.00	635.00	1	2,781	0.04%
2023/09/20	0	0.00	0	648.00	646.00	0	2,848	0.00%
2023/09/19	4.2	651.21	2	654.00	646.00	2.2	2,899	0.08%
2023/09/18	3.4	659.18	10	664.00	655.00	-6.6	2,897	-0.23%
2023/09/15	1.1	667.42	0	0.00	667.00	1.1	2,888	0.04%
2023/09/14	0.2	682.00	0	0.00	679.00	0.2	2,886	0.01%
2023/09/13	1.4	665.14	1	658.00	672.00	0.4	2,881	0.01%
2023/09/12	1.3	665.98	1	681.00	660.00	0.3	2,887	0.01%
2023/09/11	1	677.05	1	685.00	674.00	0	2,870	0.00%
2023/09/08	1.3	676.15	1	673.00	670.00	0.3	2,870	0.01%
2023/09/07	1	687.00	0	0.00	680.00	1	2,877	0.03%
2023/09/06	0.1	685.00	0	0.00	685.00	0.1	2,893	0.00%
2023/09/05	6.2	714.06	8	702.88	697.00	-1.8	2,916	-0.06%
2023/09/04	1.2	733.01	7	729.00	729.00	-5.8	2,911	-0.20%
2023/09/01	4	724.50	9	721.89	721.00	-5	2,893	-0.17%
2023/08/31	2	713.50	18.1	713.77	715.00	-16.1	2,863	-0.56%
2023/08/30	3.2	678.75	2.3	674.43	698.00	0.9	2,825	0.03%
2023/08/29	1	662.00	0	663.00	656.00	1	2,808	0.04%
2023/08/28	1.1	655.15	2	664.52	652.00	-1	2,807	-0.03%
2023/08/25	2.1	658.76	1	657.00	671.00	1.1	2,797	0.04%
2023/08/24	2	659.00	0	0.00	652.00	2	2,810	0.07%
2023/08/23	1	670.00	1	660.06	659.00	0	2,816	0.00%
2023/08/22	0.1	681.00	0	0.00	675.00	0.1	2,811	0.00%
2023/08/21	1.2	699.00	0	0.00	691.00	1.2	2,832	0.04%
2023/08/18	2.1	733.91	34	721.62	719.00	-31.9	2,853	-1.12%
2023/08/17	62	700.45	23	702.48	718.00	39	2,819	1.38%
2023/08/16	10	714.00	39	700.97	691.00	-29	2,820	-1.03%
2023/08/15	53	694.49	26	690.04	700.00	27	2,815	0.96%
2023/08/14	5.1	672.59	7	656.43	650.00	-1.9	2,859	-0.07%
2023/08/11	24.3	695.84	25	706.40	693.00	-0.7	2,895	-0.02%
2023/08/10	8	732.25	13	742.92	716.00	-5	2,916	-0.17%
2023/08/09	13	935.69	30	931.27	939.00	-17	2,951	-0.58%
2023/08/08	38	928.68	16.1	922.98	927.00	21.9	3,003	0.73%
2023/08/07	2	902.01	0	0.00	901.00	2	3,038	0.07%
2023/08/04	3	887.67	3.1	881.31	894.00	-0.1	3,067	0.00%
2023/08/02	55.1	877.73	54	881.04	873.00	1.1	3,091	0.04%
2023/08/01	34.1	922.01	31.2	919.21	893.00	2.9	3,113	0.09%
2023/07/31	5	914.20	3	913.33	903.00	2	3,114	0.06%
2023/07/28	8	897.00	24	903.67	899.00	-16	3,210	-0.50%
2023/07/27	42.2	932.18	2.1	918.93	907.00	40.2	3,228	1.24%
2023/07/26	10.2	941.51	38	923.61	905.00	-27.8	3,223	-0.86%
2023/07/25	1.1	990.38	4	1001.75	1005.00	-3	3,187	-0.09%
2023/07/24	33	1007.58	29	999.55	1010.00	4	3,204	0.12%
2023/07/21	7	989.01	42.1	986.62	985.00	-35.1	3,223	-1.09%
2023/07/20	36	948.25	35	933.60	955.00	1	3,203	0.03%
2023/07/19	95	877.64	64	886.45	887.00	31	3,156	0.98%
2023/07/18	2	808.50	5	807.60	807.00	-3	3,152	-0.10%
2023/07/17	6	810.17	4	811.00	806.00	2	3,142	0.06%
2023/07/14	2	782.00	1	788.03	798.00	1	3,128	0.03%
2023/07/13	0	765.00	0	0.00	760.00	0	3,097	0.00%
2023/07/12	1	796.76	2	782.50	770.00	-1	3,076	-0.03%
2023/07/11	2	807.00	2	813.50	787.00	0	3,045	0.00%
2023/07/10	2	820.00	0	0.00	808.00	2	3,023	0.07%
2023/07/07	2	811.00	3	811.00	805.00	-1	3,001	-0.03%
2023/07/06	44	830.39	43	849.88	802.00	1	2,975	0.03%
2023/07/05	3	821.33	5.1	830.85	845.00	-2.1	2,908	-0.07%
2023/07/04	4	797.75	4	798.25	796.00	0	2,850	0.00%
2023/07/03	10	788.00	19	794.53	784.00	-9	2,845	-0.32%
2023/06/30	15.1	785.54	9	782.00	779.00	6.1	2,830	0.22%
2023/06/29	3	783.00	4	778.75	769.00	-1	2,898	-0.03%
2023/06/28	6	764.50	15.1	757.08	771.00	-9.1	2,933	-0.31%
2023/06/27	17	748.53	9	740.00	752.00	8	3,006	0.27%
2023/06/26	12	722.06	15	722.73	725.00	-3	3,075	-0.10%
2023/06/21	1	706.00	1	703.00	704.00	0	3,205	0.00%
2023/06/20	4	715.25	4	718.50	713.00	0	3,262	0.00%
2023/06/19	2	710.50	0	0.00	710.00	2	3,260	0.06%
2023/06/16	3.1	724.44	2	717.00	712.00	1.1	3,291	0.03%
2023/06/15	1	727.00	3.3	722.40	728.00	-2.3	3,341	-0.07%
2023/06/14	3	713.33	3	713.33	715.00	0	3,507	0.00%
2023/06/13	2	716.03	1	716.00	714.00	1	3,600	0.03%
2023/06/12	4	727.25	2	736.00	720.00	2	3,671	0.05%
2023/06/09	7	750.29	6	753.83	755.00	1	3,717	0.03%
2023/06/08	4.2	726.37	10	725.90	726.00	-5.9	3,703	-0.16%
2023/06/07	1	741.09	0	0.00	740.00	1	3,706	0.03%
2023/06/06	4.3	757.04	2	758.50	751.00	2.3	3,699	0.06%
2023/06/05	4.1	770.68	6	767.17	762.00	-1.9	3,718	-0.05%
2023/06/02	5	762.44	3	766.00	758.00	2	3,754	0.05%
2023/06/01	2	764.01	3	766.00	761.00	-1	3,787	-0.03%
2023/05/31	4.1	766.51	2	768.50	762.00	2.1	3,778	0.06%
2023/05/30	6.3	776.39	5	773.39	761.00	1.3	3,753	0.04%
2023/05/29	2	778.00	0	0.00	781.00	2	3,706	0.05%
2023/05/26	1	768.00	4	760.25	762.00	-3	3,682	-0.08%
2023/05/25	1	764.00	2	772.50	762.00	-1	3,666	-0.03%
2023/05/24	10.1	791.18	5	788.35	778.00	5	3,617	0.14%
2023/05/23	0	0.00	11	801.64	807.00	-11	3,566	-0.31%
2023/05/22	24	791.00	12	791.02	791.00	12	3,540	0.34%
2023/05/19	23	788.78	45	790.51	779.00	-22	3,520	-0.63%
2023/05/18	45.1	811.92	17	822.06	798.00	28.1	3,475	0.81%
2023/05/17	5	798.80	21	803.01	815.00	-16	3,408	-0.47%
2023/05/16	28	793.14	15	794.13	787.00	13	3,326	0.39%
2023/05/15	18	804.93	21.1	804.43	782.00	-3	3,363	-0.09%
2023/05/12	43	758.33	43	755.19	777.00	0	3,403	0.00%
2023/05/11	1	773.02	1	782.00	770.00	0	3,437	0.00%
2023/05/10	19	801.53	18	798.83	782.00	1	3,577	0.03%
2023/05/09	5	790.18	4	791.00	779.00	1	3,686	0.03%
2023/05/08	3	834.11	19	797.10	780.00	-16	3,760	-0.43%
2023/05/05	40	836.65	61	839.08	832.00	-21	3,734	-0.56%
2023/05/04	66	822.59	25	818.81	837.00	41	3,683	1.11%
2023/05/03	13	763.46	32	763.84	766.00	-19	3,593	-0.53%
2023/05/02	57	754.23	29	750.97	758.00	28	3,578	0.78%
2023/04/28	0	0.00	10	731.80	730.00	-10	3,568	-0.28%
2023/04/27	26	733.04	25.1	732.13	735.00	0.9	3,573	0.03%
2023/04/25	52	733.69	49	698.33	704.00	3	3,530	0.09%
2023/04/24	12	738.48	6.1	732.82	725.00	5.9	3,510	0.17%
2023/04/21	23	746.16	33.1	738.88	711.00	-10.1	3,484	-0.29%
2023/04/20	1	814.00	34.1	812.45	789.00	-33.1	3,424	-0.97%
2023/04/19	27.2	812.82	0	836.43	846.00	27.2	3,436	0.79%
2023/04/18	0	790.00	1	788.00	788.00	-1	3,460	-0.03%
2023/04/17	1	782.00	0	0.00	785.00	1	3,505	0.03%
2023/04/14	1.1	785.16	1	778.00	773.00	0.1	3,592	0.00%
2023/04/13	9	781.44	10	773.80	778.00	-1	3,692	-0.03%
2023/04/12	1	809.99	13	788.38	788.00	-12	3,791	-0.32%
2023/04/11	18	811.11	6	806.67	805.00	12	3,851	0.31%
2023/04/10	1	804.10	16	805.00	804.00	-15	3,894	-0.38%
2023/04/07	28	822.11	10	821.11	814.00	18	3,945	0.46%
2023/04/06	0	795.00	9	807.95	808.00	-9	4,001	-0.23%
2023/03/31	10	740.01	0	0.00	740.00	10	4,051	0.25%
2023/03/30	11	800.73	7	788.14	756.00	4	4,170	0.10%
2023/03/29	18	743.58	18	748.53	772.00	0	4,120	0.00%
2023/03/28	5	713.20	4	713.00	702.00	1	4,090	0.02%
2023/03/27	10	725.19	10	724.30	709.00	0	4,005	0.00%
2023/03/24	42	695.21	48	699.06	700.00	-6	3,908	-0.15%
2023/03/23	49	633.39	35	651.40	654.00	14	3,784	0.37%
2023/03/22	1	595.00	1.2	595.00	595.00	-0.2	3,786	0.00%
2023/03/21	3.2	561.47	1	554.00	541.00	2.2	3,826	0.06%
2023/03/20	20	566.50	20	573.00	561.00	0	3,833	0.00%
2023/03/17	3	575.67	55	575.29	582.00	-52	3,809	-1.37%
2023/03/16	56	582.46	6	574.83	564.00	50	3,680	1.36%
2023/03/15	21	535.90	21.1	549.35	572.00	-0.1	3,651	0.00%
2023/03/14	29	526.76	31	529.29	520.00	-2	3,643	-0.05%
2023/03/13	3	496.33	6	496.67	505.00	-3	3,585	-0.08%
2023/03/10	21	503.17	21	499.02	496.50	0	3,566	0.00%
2023/03/08	6	494.58	4	497.63	486.50	2	3,542	0.06%
2023/03/07	4.1	520.49	0	0.00	497.50	4.1	3,522	0.12%
2023/03/06	5	503.90	8.2	511.95	522.00	-3.2	3,491	-0.09%
2023/03/03	3	521.99	9	521.00	521.00	-6	3,465	-0.17%
2023/03/02	3	520.00	2	519.50	514.00	1	3,471	0.03%
2023/03/01	1	510.00	2	510.00	514.00	-1	3,495	-0.03%
2023/02/24	1	500.00	0	0.00	503.00	1	3,512	0.03%
2023/02/23	2	513.50	1	520.00	510.00	1	3,515	0.03%
2023/02/22	2	500.50	2	498.75	493.00	0	3,530	0.00%
2023/02/21	4	499.63	2	497.50	500.00	2	3,755	0.05%
2023/02/20	0.1	496.00	2	495.00	492.50	-2	3,923	-0.05%
2023/02/17	3	483.00	1	495.50	499.50	2	4,128	0.05%
2023/02/16	3	468.00	4	463.13	470.00	-1	4,276	-0.02%
2023/02/15	2	462.00	6	467.00	469.00	-4	4,399	-0.09%
2023/02/13	11	532.45	11	538.73	530.00	0	4,481	0.00%
2023/02/10	31.1	549.98	20	561.10	541.00	11.1	4,512	0.25%
2023/02/09	49	526.96	50.2	528.61	528.00	-1.2	4,414	-0.03%
2023/02/08	41.1	488.14	41.1	488.80	514.00	0	4,361	0.00%
2023/02/07	20.1	445.21	31	446.40	468.00	-10.9	4,205	-0.26%
2023/02/06	15	434.30	10	435.80	425.50	5	4,157	0.12%
2023/02/03	1	414.50	2	414.25	411.50	-1	4,129	-0.02%
2023/02/02	1	404.00	1	406.00	407.50	0	4,131	0.00%
2023/02/01	2	404.00	0	0.00	404.50	2	4,181	0.05%
2023/01/31	1	403.00	1	405.01	412.50	0	4,241	0.00%
2023/01/30	2	409.50	2	398.00	398.00	0	4,283	0.00%
2023/01/17	1	395.50	3	403.17	402.00	-2	4,314	-0.05%
2023/01/16	1	386.50	1	388.50	394.00	0	4,306	0.00%
2023/01/13	1	384.50	0	0.00	383.50	1	4,323	0.02%
2023/01/12	5	390.90	3	389.33	384.50	2	4,373	0.05%
2023/01/11	3	406.67	2	405.40	394.50	1	4,396	0.02%
2023/01/10	3	414.67	4	414.63	407.00	-1	4,411	-0.02%
2023/01/09	5	411.20	5	410.00	412.00	0	4,476	0.00%
2023/01/06	12.3	415.19	12	415.25	406.50	0.3	4,578	0.01%
2023/01/05	6.1	426.81	6	427.50	414.50	0.1	4,692	0.00%
2023/01/04	15	432.20	15.1	435.12	426.00	-0.1	4,737	0.00%
2023/01/03	10.1	428.91	10	424.90	434.50	0.1	4,817	0.00%
2022/12/30	9	426.83	8	425.44	414.50	1	4,864	0.02%
2022/12/29	5	409.12	6	409.33	420.00	-1	4,806	-0.02%
2022/12/28	2.1	416.57	5	417.40	411.50	-2.9	4,788	-0.06%
2022/12/27	4	410.25	5	412.70	412.50	-1	4,834	-0.02%
2022/12/26	10.2	418.70	10	418.65	419.00	0.2	4,911	0.00%
2022/12/23	7	410.43	5	409.40	406.50	2	4,966	0.04%
2022/12/22	16	416.56	15.1	419.62	416.00	0.9	5,012	0.02%
2022/12/21	4	401.25	5	403.30	405.00	-1	5,008	-0.02%
2022/12/20	1.1	385.61	2	398.25	388.00	-0.9	5,041	-0.02%
2022/12/19	8	404.56	7	404.71	397.50	1	5,055	0.02%
2022/12/16	1	385.00	1	386.00	383.50	0	5,127	0.00%
2022/12/15	0	396.50	0	0.00	394.00	0	5,228	0.00%
2022/12/14	8.2	395.44	9.1	399.09	402.00	-0.9	5,271	-0.02%
2022/12/13	8.2	408.95	7.4	410.68	402.00	0.8	5,280	0.02%
2022/12/12	0	385.00	0	0.00	397.00	0	5,317	0.00%
2022/12/09	4	390.88	4	391.63	394.50	0	5,367	0.00%
2022/12/08	15	390.01	15.1	388.55	387.50	0	5,448	0.00%
2022/12/07	3.1	403.51	2.1	414.24	400.00	1	5,430	0.02%
2022/12/06	5.3	421.99	0	0.00	418.00	5.3	5,360	0.10%
2022/12/05	1	454.00	2	447.25	464.00	-1	5,320	-0.02%
2022/12/02	3.1	461.93	3.2	462.37	463.00	-0.1	5,353	0.00%
2022/12/01	1	449.00	1	450.00	446.00	0	5,378	0.00%
2022/11/30	1	431.50	1	427.00	449.00	0	5,450	0.00%
2022/11/29	1	442.49	2	430.50	426.50	-1	5,448	-0.02%
2022/11/28	3	426.83	2	422.75	428.00	1	5,449	0.02%
2022/11/25	1	420.00	0	0.00	416.00	1	5,431	0.02%
2022/11/23	1.1	468.07	2	467.00	467.50	-0.9	5,397	-0.02%
2022/11/22	0	0.00	1	436.00	440.00	-1	5,377	-0.02%
2022/11/21	1	426.50	0	0.00	428.00	1	5,365	0.02%
2022/11/18	1	424.00	0	0.00	429.00	1	5,360	0.02%
2022/11/17	7	430.14	7	432.79	428.50	0	5,353	0.00%
2022/11/16	62	409.02	62	410.34	421.00	0	5,134	0.00%
2022/11/15	66	383.88	66	386.12	401.50	0	4,963	0.00%
2022/11/14	88	360.61	94.1	360.65	365.00	-6.1	4,767	-0.13%
2022/11/11	50	345.43	49	346.33	355.00	1	4,688	0.02%
2022/11/10	28	323.84	26	325.79	323.00	2	4,615	0.04%
2022/11/09	33	322.30	33	323.39	320.00	0	4,639	0.00%
2022/11/08	9	323.67	9	324.44	317.50	0	4,652	0.00%
2022/11/07	11	315.00	11	314.18	312.00	0	4,589	0.00%
2022/11/04	32	314.58	31	307.06	307.00	1	4,582	0.02%
2022/11/03	11	309.86	11	311.86	311.00	0	4,524	0.00%
2022/11/02	44	308.57	45	301.48	310.00	-1	4,478	-0.02%
2022/11/01	23	286.89	23	288.65	302.50	0	4,386	0.00%
2022/10/31	3	275.67	3	275.17	275.00	0	4,296	0.00%
2022/10/28	31	274.45	30	269.20	268.00	1	4,270	0.02%
2022/10/27	25	271.00	25	272.72	276.00	0	4,224	0.00%
2022/10/26	0	0.00	1	254.50	270.50	-1	4,167	-0.02%
2022/10/25	51	255.82	50	255.30	258.50	1	4,124	0.02%
2022/10/24	10	267.00	10	263.00	263.00	0	4,078	0.00%
2022/10/21	12	262.00	12	263.21	258.50	0	4,067	0.00%
2022/10/20	10	272.00	10	273.00	270.50	0	4,035	0.00%
2022/10/19	2	288.00	2	283.50	284.00	0	3,990	0.00%
2022/10/18	4	294.00	4	292.50	290.00	0	3,975	0.00%
2022/10/17	71	285.42	71	284.89	288.50	0	3,967	0.00%
2022/10/14	29	317.98	29	319.64	303.00	0	3,877	0.00%
2022/10/13	74	338.42	72	333.23	309.50	2	3,766	0.05%
2022/10/12	44	342.40	44	344.61	343.50	0	3,646	0.00%
2022/10/11	11	345.41	11	344.73	348.50	0	3,573	0.00%
2022/10/07	29	335.67	31.1	337.16	334.00	-2.1	3,434	-0.06%
2022/10/06	10	318.50	10	321.50	328.00	0	3,349	0.00%
2022/10/05	10	326.00	11	320.55	320.00	-1	3,347	-0.03%
2022/10/04	20	332.75	20	325.00	325.00	0	3,387	0.00%
2022/10/03	8	332.50	3	322.17	317.50	5	3,344	0.15%
2022/09/30	49	320.05	48	317.96	327.50	1	3,269	0.03%
2022/09/29	6	313.25	8	310.06	307.00	-2	3,182	-0.06%
2022/09/28	19.1	312.53	18	314.89	297.00	1.1	3,126	0.04%
2022/09/27	42	308.65	35	308.00	308.50	7	3,064	0.23%
2022/09/26	7	323.79	7	324.00	311.50	0	3,003	0.00%
2022/09/23	21.1	334.54	18	337.94	330.00	3.1	3,024	0.10%
2022/09/22	38	325.91	43	324.40	333.00	-5	3,173	-0.16%
2022/09/21	22	307.00	24	308.79	310.00	-2	3,170	-0.06%
2022/09/20	19	307.55	18	309.50	305.00	1	3,174	0.03%
2022/09/19	9	305.72	9	312.67	294.00	0	3,143	0.00%
2022/09/16	6	313.25	3.2	310.81	308.00	2.8	3,103	0.09%
2022/09/15	7.1	310.43	19	315.95	312.50	-12	3,099	-0.39%
2022/09/12	2	291.50	0	0.00	294.50	2	3,275	0.06%
2022/09/08	1	290.50	2	293.50	295.50	-1	3,303	-0.03%
2022/09/07	1	280.50	0	0.00	281.00	1	3,331	0.03%
2022/09/02	2	307.50	0	0.00	309.00	2	3,252	0.06%
2022/08/31	0	347.00	0	344.17	339.00	0	3,248	0.00%
2022/08/30	0	0.00	1	342.50	345.00	-1	3,235	-0.03%
2022/08/29	0	0.00	0	343.00	346.50	0	3,223	0.00%
2022/08/26	0	0.00	0	346.50	350.00	0	3,212	0.00%
2022/08/25	0	0.00	0	341.50	346.50	0	3,202	0.00%
2022/08/24	0	356.50	0	341.84	353.00	0	3,191	0.00%
2022/08/22	0	0.00	0	323.00	320.00	0	3,160	0.00%
2022/08/19	0	0.00	0	315.00	319.00	0	3,150	0.00%
2022/08/18	2	311.52	3.1	318.22	319.50	-1	3,127	-0.03%
2022/08/17	0	0.00	0	302.50	305.50	0	3,028	0.00%
2022/08/16	0	295.00	3	296.95	301.00	-3	2,955	-0.10%
2022/08/15	4	283.25	5	281.41	284.00	-1	2,863	-0.04%
2022/08/12	4	262.01	5	263.28	268.00	-1	2,788	-0.04%
2022/08/11	0	0.00	8.1	250.38	256.50	-8.1	2,733	-0.30%
2022/08/10	1	236.50	0.1	240.00	236.50	1	2,672	0.04%
2022/08/09	0	0.00	2	239.00	237.50	-2	2,656	-0.08%
2022/08/08	0	0.00	3.3	233.39	237.00	-3.3	2,649	-0.12%
2022/08/05	2	229.00	3.1	228.40	230.50	-1.1	2,631	-0.04%
2022/08/03	2	219.25	0	0.00	220.00	2	2,618	0.08%
2022/08/02	3	222.33	6.1	225.52	225.00	-3.1	2,596	-0.12%
2022/08/01	8.2	225.04	0	0.00	222.00	8.2	2,564	0.32%
2022/07/29	2	236.00	0.1	239.50	236.00	1.9	2,528	0.08%
2022/07/28	0	0.00	1.1	239.18	238.00	-1.1	2,512	-0.04%
2022/07/27	1	231.00	1.1	240.27	231.50	-0.1	2,480	0.00%
2022/07/26	3.1	241.55	1.1	242.45	238.00	2	2,454	0.08%
2022/07/25	10	249.65	15.1	250.78	241.00	-5.1	2,415	-0.21%
2022/07/22	5	245.50	3	239.33	240.50	2	2,340	0.09%
2022/07/21	0	0.00	1	224.50	227.00	-1	2,284	-0.04%
2022/07/19	0	221.50	1	234.00	220.50	-1	2,257	-0.04%
2022/07/18	1	219.50	2	223.50	226.00	-1	2,217	-0.05%
2022/07/15	4	214.50	4	216.00	218.00	0	2,190	0.00%
2022/07/14	7	219.00	7	216.93	220.50	0	2,155	0.00%
2022/07/13	7	225.43	6	223.33	222.00	1	2,088	0.05%
2022/07/12	3	231.67	2	228.00	224.00	1	2,041	0.05%
2022/07/11	3	224.00	4	229.88	237.50	-1	1,948	-0.05%
2022/07/08	5	227.80	2	220.00	216.00	3	1,891	0.16%
2022/07/07	7	244.50	2	240.50	238.00	5	1,827	0.27%
2022/07/06	0	0.00	2	259.00	246.00	-2	1,784	-0.11%
2022/07/05	5	251.50	5.1	250.05	255.50	-0.1	1,722	0.00%
2022/07/01	4	251.50	2	262.00	245.00	2	1,619	0.12%
2022/06/30	10	268.10	10.1	264.90	266.00	-0.1	1,522	-0.01%
2022/06/29	0	0.00	12	253.04	261.50	-12	1,229	-0.98%
2022/06/28	4	236.88	5.4	250.35	238.00	-1.4	1,088	-0.13%
2022/06/27	1	228.00	1	238.00	243.00	0	1,009	0.00%
2022/06/24	1	239.00	1	236.50	237.00	0	954	0.00%
2022/06/23	1	249.50	1	237.50	245.00	0	894	0.00%
2022/06/22	10	243.25	12	246.71	244.00	-2	798	-0.25%
2022/06/21	3	229.83	3	236.33	244.50	0	636	0.00%
2022/06/20	5	238.58	3	249.50	222.50	2	555	0.36%
2022/06/17	3	225.67	5	227.00	239.00	-2	427	-0.47%
2022/06/16	5	217.30	4	221.50	219.50	1	353	0.28%
2022/06/15	0	0.00	2	210.00	210.00	-2	268	-0.74%
2022/06/13	2	192.00	0	0.00	190.00	2	216	0.92%
2022/06/10	0	0.00	2	182.50	189.00	-2	200	-1.00%
2022/06/08	1	174.00	0	0.00	174.00	1	178	0.56%
2022/06/06	2	168.00	0	0.00	168.00	2	182	1.10%
2022/06/01	0	0.00	1	169.50	169.50	-1	186	-0.54%
2022/05/31	0	0.00	5	165.20	167.50	-5	186	-2.69%
2022/05/26	4	161.75	0	0.00	160.00	4	191	2.09%
2022/05/18	0	0.00	4	163.00	166.50	-4	186	-2.15%
2022/05/17	3	160.00	0	0.00	160.50	3	186	1.61%
2022/05/16	0	0.00	3	163.00	161.00	-3	185	-1.62%
2022/05/12	3	159.50	2	159.00	155.50	1	182	0.55%
2022/05/10	1	150.00	0	0.00	150.50	1	173	0.58%
2022/04/29	2	153.00	0	0.00	153.50	2	177	1.13%
2022/04/26	1	153.00	0	0.00	154.00	1	177	0.56%
2022/03/09	1	179.00	1	177.00	179.00	0	244	0.00%
2022/02/21	0	0.00	0.1	182.00	183.00	-0.1	271	-0.04%
2022/01/07	1	169.50	0	0.00	169.50	1	265	0.38%
2022/01/04	1.1	178.18	0	0.00	180.00	1.1	264	0.42%
2021/12/30	1	184.00	1	183.50	184.00	0	270	0.00%
2021/12/21	1	189.50	0	0.00	190.50	1	280	0.36%
2021/12/20	1	187.50	2	187.50	189.50	-1	282	-0.35%
2021/12/10	2	199.50	2	199.50	198.00	0	283	0.00%
2021/12/03	1	198.50	0	0.00	200.00	1	314	0.32%
2021/11/30	1	198.00	1	200.00	197.50	0	396	0.00%
2021/11/26	2	201.00	2	204.50	200.00	0	409	0.00%
2021/11/23	1	200.00	0	0.00	199.50	1	428	0.23%
2021/11/11	0	0.00	1	210.50	209.00	-1	430	-0.23%
2021/10/29	0.8	220.00	0	0.00	218.00	0.8	464	0.16%
2021/10/19	0	0.00	0.2	202.00	205.00	-0.2	491	-0.05%
2021/10/15	0	0.00	1	210.50	205.50	-1	550	-0.18%
2021/10/14	1	206.00	1	213.50	207.50	0	567	0.00%
2021/10/12	0	0.00	0	223.00	214.50	0	575	-0.01%
2021/10/08	0	210.00	0.1	223.50	219.50	-0.1	568	-0.01%
2021/10/05	1	203.50	0	0.00	203.50	1	572	0.17%
2021/09/13	0	0.00	1	231.00	229.00	-1	625	-0.16%
2021/09/07	0.3	231.65	1	223.00	226.00	-0.7	644	-0.11%
2021/09/06	1	294.00	0	0.00	303.00	1	596	0.17%
2021/08/31	2	292.25	0	0.00	294.00	2	545	0.37%
2021/08/30	1	290.50	1	294.50	286.50	0	540	0.00%
2021/08/25	0	0.00	1	282.00	279.00	-1	517	-0.19%
2021/08/17	0.1	268.00	0	0.00	260.00	0.1	564	0.02%
2021/08/16	1	267.00	0	0.00	267.00	1	570	0.18%
2021/08/13	0	0.00	1	278.00	277.00	-1	625	-0.16%
2021/08/11	1.3	268.52	0	0.00	262.00	1.3	715	0.18%
2021/07/30	1	277.50	0	0.00	277.00	1	867	0.12%
2021/07/29	1	287.50	1	293.00	289.00	0	867	0.00%
2021/07/23	1	274.50	8	275.00	277.50	-7	901	-0.78%
2021/07/22	3	294.17	8	281.25	281.50	-5	910	-0.55%
2021/07/21	16	311.00	3	294.17	311.00	13	909	1.43%
2021/07/20	1	292.50	1	291.50	283.00	0	883	0.00%
2021/07/19	4	280.25	4	273.50	280.00	0	879	0.00%
2021/07/16	1	263.50	1	268.50	263.50	0	880	0.00%
2021/07/14	1	265.50	1	265.50	264.00	0	905	0.00%
2021/07/13	1	267.00	0	0.00	261.00	1	912	0.11%
2021/07/12	0	0.00	1	271.00	269.50	-1	909	-0.11%
2021/07/09	2	274.50	2	277.00	274.00	0	918	0.00%
2021/07/08	1	275.00	1	276.00	275.50	0	946	0.00%
2021/07/07	1	274.00	1	277.00	274.50	0	1,007	0.00%
2021/07/05	1	278.00	1	283.00	279.50	0	1,037	0.00%
2021/07/02	2	275.00	1	272.00	275.00	1	1,046	0.10%
2021/07/01	1	279.50	1	286.50	279.00	0	1,076	0.00%
2021/06/29	1	285.00	1	285.00	285.00	0	1,161	0.00%
2021/06/25	1	288.50	0	0.00	289.50	1	1,153	0.09%
2021/06/24	2	268.00	2	268.25	268.00	0	1,143	0.00%
2021/06/22	2	259.25	0	0.00	257.00	2	1,135	0.18%
2021/06/21	0	260.00	0	0.00	255.50	0	1,128	0.00%
2021/06/18	1	273.00	2	273.00	271.00	-1	1,110	-0.09%
2021/06/01	0.1	261.00	0	0.00	254.50	0.1	1,131	0.01%
2021/05/28	1	263.00	1	263.50	260.00	0	1,102	0.00%
2021/05/27	2	266.00	0	0.00	265.00	2	1,096	0.18%
2021/05/21	3	325.67	12	340.33	329.50	-9	1,066	-0.84%
2021/05/20	11	337.95	7	323.71	339.00	4	1,010	0.40%
2021/05/19	6	306.50	2	308.00	308.50	4	972	0.41%
2021/05/18	1	278.00	1	281.00	280.50	0	925	0.00%
2021/05/17	2	275.50	7	272.14	282.00	-5	902	-0.55%
2021/05/14	2	256.50	4	256.50	256.50	-2	846	-0.24%
2021/05/13	1	229.00	0	0.00	233.50	1	839	0.12%
2021/05/12	1	223.00	0	0.00	224.50	1	826	0.12%
2021/05/11	3	247.83	1	243.00	247.50	2	796	0.25%
2021/05/10	2	258.50	0	0.00	254.00	2	788	0.25%
2021/05/06	0	0.00	2	253.50	243.00	-2	816	-0.25%
2021/05/05	0	0.00	1	244.00	248.00	-1	838	-0.12%
2021/05/04	4	239.88	3	254.17	244.00	1	847	0.12%
2021/04/28	0	0.00	7.3	259.12	255.50	-7.3	804	-0.91%
2021/04/27	0	0.00	4	261.00	258.00	-4	794	-0.50%
2021/04/23	1	235.50	0	0.00	235.50	1	784	0.13%
2021/04/22	2.1	228.09	0	0.00	227.00	2.1	780	0.27%
2021/04/21	1	235.00	0	0.00	232.50	1	782	0.13%
2021/04/20	2	235.50	0	0.00	236.00	2	778	0.26%
2021/04/16	2	243.25	0	0.00	241.50	2	830	0.24%
2021/04/15	0.1	245.00	0	0.00	245.00	0.1	834	0.01%
2021/04/14	3	250.33	4	242.00	250.50	-1	823	-0.12%
2021/04/13	7.1	266.72	8	257.50	249.00	-0.9	805	-0.11%
2021/04/09	2	241.75	0	0.00	251.50	2	745	0.27%
2021/04/08	6	231.92	1	228.00	229.00	5	719	0.69%
2021/04/07	8	240.81	16	233.31	229.50	-8	710	-1.13%
2021/04/06	11	226.73	2	232.25	235.00	9	680	1.32%
2021/04/01	0	0.00	1	204.00	214.00	-1	641	-0.16%
2021/03/30	0	0.00	0.3	193.00	194.00	-0.3	575	-0.05%
2021/03/23	3	188.00	0	0.00	188.00	3	632	0.47%
2021/03/19	1	190.00	0	0.00	189.00	1	640	0.16%
2021/02/22	0	0.00	0	191.50	192.50	0	643	0.00%
2021/02/19	0	0.00	1	192.00	191.50	-1	645	-0.16%
2021/02/17	0	0.00	2	185.50	188.00	-2	638	-0.31%
2021/02/02	0	0.00	1	180.00	177.50	-1	648	-0.15%
2021/02/01	1	178.00	0	0.00	179.00	1	689	0.14%
2021/01/28	2	188.00	2	189.00	190.00	0	692	0.00%
2021/01/27	0	0.00	2	184.25	185.00	-2	672	-0.30%
2021/01/13	2	170.00	0	0.00	169.50	2	843	0.24%
2021/01/12	3	175.17	0	0.00	168.50	3	851	0.35%
2020/12/11	1	183.00	0	0.00	181.00	1	683	0.15%
2020/12/03	5	204.00	5	191.00	192.00	0	691	0.00%
2020/11/09	1	195.00	0	0.00	185.50	1	649	0.15%
2020/11/03	1	233.50	1	230.00	235.50	0	570	0.00%
2020/10/30	2	242.50	2	243.50	242.00	0	533	0.00%
2020/10/29	3	228.33	4	228.13	236.50	-1	508	-0.20%
2020/10/28	5	234.10	6	231.00	223.50	-1	485	-0.21%
2020/10/27	24	229.50	25	230.38	232.50	-1	463	-0.22%
2020/10/26	5	223.40	5	225.30	226.50	0	427	0.00%
2020/10/23	1	207.50	1	208.50	215.00	0	395	0.00%
2020/10/22	0	0.00	3	201.33	201.50	-3	342	-0.88%
2020/10/20	0	0.00	1	182.00	185.50	-1	293	-0.34%
2020/10/05	0	0.00	3	170.33	178.00	-3	300	-1.00%
2020/09/24	1	166.50	0	0.00	165.00	1	328	0.30%
2020/09/18	0	0.00	1.1	179.00	179.00	-1.1	336	-0.34%
2020/09/17	0	0.00	0.2	179.00	178.00	-0.2	340	-0.06%
2020/09/15	0	0.00	1.7	178.59	178.50	-1.7	341	-0.50%
2020/09/11	0	0.00	0.1	172.50	172.00	-0.1	361	-0.03%
2020/09/09	0	0.00	1	170.00	171.50	-1	375	-0.27%
2020/09/07	0	0.00	1	175.00	172.50	-1	386	-0.26%
2020/09/04	0	0.00	3	163.83	167.50	-3	398	-0.75%
2020/07/27	0	0.00	1	150.50	150.50	-1	546	-0.18%
2020/07/23	1	162.00	0	0.00	158.50	1	542	0.18%
2020/07/20	1	157.00	1	158.50	158.50	0	537	0.00%
2020/07/15	0	0.00	1	161.00	161.00	-1	546	-0.18%
2020/07/14	1	164.00	0	0.00	160.00	1	547	0.18%
2020/07/09	1	171.00	0	0.00	170.00	1	547	0.18%
2020/07/07	1	170.50	0.9	170.00	170.00	0.1	546	0.02%
2020/07/06	1	175.00	0	0.00	173.50	1	550	0.18%
2020/07/03	1	178.00	0	0.00	178.50	1	549	0.18%
2020/06/29	3	177.50	4	176.38	177.50	-1	527	-0.19%
2020/06/19	1	177.50	4	173.75	172.50	-3	525	-0.57%
2020/06/17	1	167.00	2	169.75	169.50	-1	501	-0.20%
2020/06/15	1	163.50	1	163.50	163.50	0	500	0.00%
2020/06/12	1	158.50	0	0.00	161.50	1	504	0.20%
2020/06/11	7	174.36	7	165.43	162.00	0	512	0.00%
2020/06/09	2	175.75	6	179.42	172.00	-4	518	-0.77%
2020/06/08	5	165.00	1	165.00	171.50	4	481	0.83%
2020/06/05	0	0.00	1	153.50	156.00	-1	488	-0.20%
2020/05/25	1	152.00	0	0.00	152.00	1	588	0.17%
2020/05/15	1	145.00	0	0.00	145.00	1	679	0.15%
2020/05/12	1	151.00	3	151.00	150.50	-2	673	-0.30%
2020/05/11	1	151.00	0	0.00	151.50	1	675	0.15%
2020/05/07	1	155.50	0	0.00	156.00	1	672	0.15%
2020/04/29	0	0.00	1	147.50	147.50	-1	667	-0.15%
2020/04/22	3	144.83	0	0.00	144.00	3	683	0.44%
2020/04/20	1	146.00	0	0.00	148.00	1	677	0.15%
2020/04/17	0	0.00	1	143.00	143.00	-1	675	-0.15%
2020/03/23	0	0.00	3	120.00	120.50	-3	635	-0.47%
2020/03/20	1	114.00	2	118.50	118.50	-1	633	-0.16%
2020/03/19	2	108.00	0	0.00	108.00	2	634	0.31%
2020/03/18	3	123.17	4.4	126.62	120.00	-1.4	627	-0.22%
2020/03/17	0	0.00	15	129.63	128.00	-15	621	-2.41%
2020/03/16	1	141.00	0	0.00	138.50	1	600	0.17%
2020/03/13	1	144.50	1	147.00	150.00	0	578	0.00%
2020/03/12	5	159.60	0	0.00	157.50	5	547	0.91%
2020/03/11	19	165.58	9	166.00	163.00	10	522	1.91%
2020/03/09	1	150.50	0	0.00	149.00	1	451	0.22%
2020/03/04	0	0.00	3	155.50	151.00	-3	437	-0.69%
2020/03/03	1	157.00	1	156.00	155.50	0	426	0.00%
2020/03/02	1	158.00	1	158.00	154.00	0	424	0.00%
2020/02/27	1	164.50	0	0.00	162.50	1	413	0.24%
2020/02/26	13	169.00	16	170.81	163.00	-3	402	-0.74%
2020/02/25	5	169.00	4	166.50	170.00	1	388	0.26%
2020/02/24	0	0.00	1	166.00	164.50	-1	371	-0.27%
2020/02/21	0	0.00	5	166.50	163.00	-5	365	-1.37%
2020/02/20	6	164.67	0	0.00	162.50	6	345	1.74%
2020/02/19	0	0.00	1	158.50	160.50	-1	325	-0.31%
2020/02/12	0	0.00	1	153.00	151.50	-1	334	-0.30%
2020/02/10	1	151.00	0	0.00	149.50	1	341	0.29%
2020/02/07	0	0.00	1	155.50	151.00	-1	346	-0.29%
2020/02/06	1	155.50	1	155.00	155.00	0	346	0.00%
2020/02/03	1	145.50	0	0.00	146.50	1	354	0.28%
2020/01/30	0.4	142.50	0	0.00	142.50	0.4	362	0.11%
2020/01/14	0	0.00	2	148.00	149.00	-2	361	-0.55%
2020/01/13	2	150.00	0	0.00	150.00	2	364	0.55%
2020/01/10	1	142.00	0	0.00	146.00	1	371	0.27%
2020/01/08	1	140.50	0	0.00	140.00	1	389	0.26%
2020/01/03	1	145.50	0	0.00	145.00	1	466	0.21%
2020/01/02	0	0.00	1	145.00	145.00	-1	500	-0.20%
2019/12/27	1	148.50	0	0.00	149.00	1	550	0.18%
2019/12/24	2	153.50	0	0.00	151.00	2	607	0.33%
2019/12/16	1	149.00	0	0.00	148.50	1	755	0.13%
2019/12/10	1	158.00	0	0.00	158.00	1	783	0.13%
2019/12/06	2	159.00	0	0.00	159.00	2	791	0.25%
2019/11/19	0	0.00	1	161.00	160.50	-1	830	-0.12%
2019/11/15	0	0.00	1	158.50	158.50	-1	859	-0.12%
2019/11/14	2	162.25	8	162.88	160.50	-6	861	-0.70%
2019/11/07	2	161.50	0	0.00	162.00	2	854	0.23%
2019/11/06	3	161.17	0	0.00	159.00	3	862	0.35%
2019/10/21	0	0.00	1	160.50	159.00	-1	1,072	-0.09%
2019/10/18	0	0.00	2	162.50	163.00	-2	1,097	-0.18%
2019/10/15	6	163.00	0	0.00	160.00	6	1,094	0.55%
2019/10/14	0	0.00	6	167.83	167.50	-6	1,072	-0.56%
2019/10/08	2	193.00	5	189.90	187.00	-3	1,040	-0.29%
2019/10/07	0	0.00	1	186.50	183.50	-1	1,011	-0.10%
2019/10/04	2	185.50	6	185.67	183.50	-4	1,007	-0.40%
2019/10/03	7	185.00	7	184.00	181.00	0	987	0.00%
2019/10/02	4	176.50	2	177.50	187.00	2	965	0.21%
2019/09/27	0	0.00	2	167.00	169.00	-2	934	-0.21%
2019/09/26	1	168.00	0	0.00	165.50	1	933	0.11%
2019/09/25	1	177.00	1	173.50	171.50	0	921	0.00%
2019/09/24	7	173.36	7	176.07	173.50	0	911	0.00%
2019/09/23	10	175.65	9	177.33	176.00	1	896	0.11%
2019/09/20	3	167.33	5	168.40	169.50	-2	863	-0.23%
2019/09/19	5	167.50	1	170.50	170.00	4	841	0.48%
2019/09/18	0	0.00	1	156.00	160.50	-1	783	-0.13%
2019/09/10	2	150.00	1.1	150.47	150.00	0.9	759	0.12%
2019/09/09	1	153.50	5	151.30	152.50	-4	753	-0.53%
2019/09/06	5	147.40	0	0.00	146.00	5	729	0.69%
2019/09/03	0	0.00	0.5	149.50	149.50	-0.5	720	-0.07%
2019/09/02	0	0.00	1	149.00	149.50	-1	720	-0.14%
2019/08/30	0	0.00	1	149.50	149.50	-1	714	-0.14%
2019/08/29	0.1	151.00	0	0.00	151.00	0.1	707	0.01%
2019/08/23	0	0.00	1	153.50	152.00	-1	691	-0.14%
2019/08/21	1	159.00	1	154.00	154.00	0	679	0.00%
2019/08/20	2	154.75	0	0.00	155.00	2	664	0.30%
2019/08/19	0	0.00	0.3	151.00	149.00	-0.3	648	-0.04%
2019/08/15	0	0.00	1	142.00	141.50	-1	641	-0.16%
2019/08/14	0.3	144.50	0	0.00	143.50	0.3	639	0.04%
2019/08/08	3	149.17	0	0.00	149.00	3	642	0.47%
2019/08/07	1	155.00	4	153.00	152.00	-3	652	-0.46%
2019/08/06	5	142.70	1	137.50	148.00	4	636	0.63%
2019/08/05	1	145.00	7	148.79	144.00	-6	621	-0.97%
2019/08/02	1	157.00	1	161.00	157.00	0	597	0.00%
2019/08/01	3	162.67	2	162.75	159.50	1	578	0.17%
2019/07/31	4	153.25	0	0.00	161.00	4	534	0.75%
2019/07/30	7	198.07	4	213.00	193.50	3	493	0.61%
2019/07/29	8	203.06	1	209.00	215.00	7	461	1.52%
2019/07/26	1	194.00	3	185.50	195.50	-2	435	-0.46%
2019/07/24	0	0.00	2	188.50	187.00	-2	411	-0.49%
2019/07/19	3	175.17	0	0.00	178.50	3	372	0.81%
2019/07/18	3	172.00	0	0.00	172.00	3	358	0.84%
2019/07/17	0	0.00	1	166.00	167.00	-1	344	-0.29%
2019/07/16	0	0.00	1	165.50	165.50	-1	340	-0.29%
2019/07/15	1	162.00	3	160.50	164.00	-2	334	-0.60%
2019/07/11	3	157.67	1	153.50	153.50	2	319	0.63%
2019/07/05	1	156.50	0	0.00	155.50	1	299	0.33%
2019/05/31	1	144.00	0	0.00	144.50	1	438	0.23%
2019/05/15	0	0.00	1	143.00	149.00	-1	510	-0.20%
2019/05/14	0	0.00	1	137.50	138.50	-1	497	-0.20%
2019/05/13	2	139.00	1	141.00	139.00	1	497	0.20%
2019/05/09	1	136.00	0	0.00	138.00	1	490	0.20%
2019/05/07	0	0.00	1	139.00	139.00	-1	486	-0.21%
2019/05/06	1	139.50	0	0.00	138.00	1	485	0.21%
2019/04/30	1	131.00	0	0.00	132.50	1	478	0.21%
2019/04/26	1	137.00	0	0.00	137.00	1	472	0.21%
2019/04/09	0	0.00	1.1	140.18	142.00	-1.1	471	-0.23%
2019/04/02	2	138.00	0	0.00	137.00	2	454	0.44%
2019/03/28	4	146.75	9	148.89	141.00	-5	428	-1.17%
2019/03/27	0	0.00	4	141.75	145.50	-4	366	-1.09%
2019/03/26	4	130.50	2	133.50	132.50	2	330	0.60%
2019/03/12	0	0.00	2	129.00	129.50	-2	327	-0.61%
2019/03/11	0	0.00	2	128.50	127.50	-2	326	-0.61%
2019/03/07	2	129.50	0	0.00	126.50	2	336	0.59%
2019/03/04	0	0.00	2	128.00	129.00	-2	334	-0.60%
2019/02/26	0	0.00	1	125.00	123.50	-1	336	-0.30%
2019/02/20	2	129.00	0	0.00	127.00	2	369	0.54%
2019/02/19	1	128.00	1	129.00	128.00	0	367	0.00%
2019/02/18	2	132.50	2	136.50	129.00	0	370	0.00%
2019/02/15	2	129.50	0	0.00	130.00	2	358	0.56%
2018/12/14	0	0.00	4	124.00	119.00	-4	342	-1.17%
2018/12/13	4	121.00	0	0.00	121.00	4	340	1.18%
2018/12/11	1	115.50	0	0.00	114.50	1	336	0.30%
2018/11/15	0	0.00	3	118.67	118.00	-3	306	-0.98%
2018/11/13	3	125.00	0	0.00	125.00	3	285	1.05%
2018/10/24	0	0.00	1	104.00	101.50	-1	434	-0.23%
2018/10/12	1	97.70	0	0.00	97.80	1	500	0.20%
2018/10/09	1	110.50	1	109.00	106.00	0	512	0.00%
2018/10/08	0	0.00	1	107.50	106.50	-1	517	-0.19%
2018/09/14	1	123.00	2.1	121.43	119.50	-1.1	573	-0.19%
2018/09/13	1	119.50	0	0.00	119.50	1	571	0.18%
2018/09/10	6	111.08	6	109.25	108.00	0	566	0.00%
2018/08/30	0	0.00	1	119.50	120.00	-1	567	-0.18%
2018/08/29	1	117.00	0	0.00	117.00	1	563	0.18%
2018/08/22	3	124.17	3	123.83	122.50	0	589	0.00%
2018/08/21	7	122.29	7	122.07	121.50	0	585	0.00%
2018/08/17	2	126.50	0	0.00	120.50	2	583	0.34%
2018/08/15	5	128.80	5	127.90	125.00	0	576	0.00%
2018/08/14	3	126.67	0	0.00	126.50	3	570	0.53%
2018/08/13	2	120.00	0	0.00	120.00	2	569	0.35%
2018/08/10	1	133.00	0	0.00	130.00	1	557	0.18%
2018/08/08	0	0.00	3	150.83	141.50	-3	551	-0.54%
2018/08/07	3	153.50	0	0.00	148.50	3	522	0.57%
2018/08/06	0	0.00	2	139.50	141.00	-2	489	-0.41%
2018/08/03	2	145.00	0	0.00	142.00	2	484	0.41%
2018/08/02	0.1	139.50	2	139.00	140.50	-1.9	480	-0.40%
2018/08/01	2	145.00	0	0.00	143.00	2	472	0.42%
2018/07/31	0	0.00	2	155.00	142.00	-2	469	-0.43%
2018/07/30	3	159.17	2	156.00	157.00	1	454	0.22%
2018/07/27	2	162.50	4	156.50	157.50	-2	451	-0.44%
2018/07/25	4	136.63	2	133.00	138.00	2	438	0.46%
2018/07/24	2.1	131.95	0	0.00	132.00	2.1	438	0.48%
2018/07/23	0	0.00	2	128.00	122.00	-2	449	-0.45%
2018/07/20	2	130.00	0	0.00	128.00	2	467	0.43%
2018/07/19	0	0.00	2	130.00	125.00	-2	488	-0.41%
2018/07/18	2	138.00	3	136.00	135.50	-1	510	-0.20%
2018/07/17	3	134.00	0	0.00	138.50	3	507	0.59%
2018/07/16	0	0.00	4	133.00	132.00	-4	498	-0.80%
2018/07/13	5	138.50	4	137.63	134.50	1	494	0.20%
2018/07/12	0	0.00	1	128.00	130.00	-1	469	-0.21%
2018/07/11	4	126.00	0	0.00	118.50	4	461	0.87%
2018/06/01	0	0.00	1	131.00	128.50	-1	669	-0.15%
2018/05/31	1	118.50	0	0.00	123.00	1	659	0.15%
2018/05/17	0	0.00	1	140.00	138.00	-1	597	-0.17%
2018/05/04	0	0.00	1	111.50	114.00	-1	533	-0.19%
2018/05/03	1	129.00	0	0.00	121.00	1	519	0.19%
2018/04/27	0	0.00	2	134.25	132.50	-2	487	-0.41%
2018/04/26	1	142.50	0	0.00	134.50	1	472	0.21%
2018/04/25	0	0.00	2	129.00	147.50	-2	451	-0.44%
2018/04/24	4	130.00	0	0.00	134.50	4	425	0.94%
2018/04/03	0	0.00	1	119.50	127.50	-1	336	-0.30%
2018/04/02	1	110.00	0	0.00	116.00	1	314	0.32%
2018/03/29	0	0.00	1	105.00	108.50	-1	268	-0.37%
2018/03/16	1	65.00	0	0.00	65.00	1	153	0.65%
2018/03/09	0	0.00	1	52.00	58.10	-1	92	-1.08%
2018/03/08	1	54.30	0	0.00	52.90	1	76	1.31%
2018/02/27	0	0.00	3	40.00	39.35	-3	49	-6.10%