智擎 (4162)-凱基-頭份券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
525張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智擎 (4162)籌碼相關－凱基-頭份券商分點個股進出

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-頭份券商分點個股進出
凱基-頭份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
2024/06/14	1	96.70	0	0.00	95.30	1	655	0.15%
2024/06/11	1	95.70	1	94.60	95.40	0	636	0.00%
2024/06/07	7	93.43	7	93.13	94.50	0	644	0.00%
2024/06/05	2	93.05	2	92.45	92.90	0	632	0.00%
2024/05/28	0	0.00	3	92.20	92.30	-3	760	-0.39%
2024/05/27	3	91.80	0	0.00	91.70	3	776	0.39%
2024/05/16	0	0.00	1	95.10	95.10	-1	869	-0.11%
2024/05/14	1	95.80	0	0.00	94.30	1	1,043	0.10%
2024/05/13	0	93.30	0	0.00	92.60	0	1,038	0.00%
2024/04/30	2	95.20	2	93.70	93.70	0	1,425	0.00%
2024/04/29	0	0.00	1	93.20	95.30	-1	1,430	-0.07%
2024/04/26	0	91.40	0	0.00	91.50	0	1,434	0.00%
2024/04/18	1	93.30	0	0.00	93.60	1	1,525	0.07%
2024/04/17	2	92.30	2	93.70	92.60	0	1,541	0.00%
2024/04/11	1	98.70	1	97.90	97.90	0	1,615	0.00%
2024/04/09	0	99.60	0	0.00	97.60	0	1,722	0.00%
2024/04/08	1	100.00	1	99.10	99.10	0	1,770	0.00%
2024/04/01	0	100.00	0	0.00	99.60	0	1,805	0.00%
2024/03/29	1	100.00	1	99.20	99.20	0	1,813	0.00%
2024/03/28	1	100.50	1	99.60	99.40	0	1,839	0.00%
2024/03/27	1	97.60	1	99.20	99.70	0	1,828	0.00%
2024/03/26	1	98.60	1	98.00	96.80	0	1,818	0.00%
2024/03/25	3	99.37	1	100.50	101.00	2	1,816	0.11%
2024/03/19	0	96.70	4	96.58	96.80	-4	1,864	-0.21%
2024/03/18	4	93.45	1	93.30	93.30	3	1,855	0.16%
2024/03/15	1	94.30	1	93.70	93.20	0	1,863	0.00%
2024/03/14	4	93.13	4	92.78	92.70	0	1,882	0.00%
2024/03/13	1	93.30	0	0.00	92.40	1	1,896	0.05%
2024/03/12	1	95.90	1	95.80	95.60	0	1,889	0.00%
2024/03/11	4	95.60	4	95.33	95.10	0	1,904	0.00%
2024/03/08	3	99.90	3	95.10	95.10	0	1,924	0.00%
2024/03/07	6	97.93	5	98.42	99.30	1	1,930	0.05%
2024/03/06	3	98.97	3	98.27	98.10	0	1,937	0.00%
2024/03/05	2	101.50	2	100.50	100.50	0	1,914	0.00%
2024/03/01	2	104.50	2	101.50	101.50	0	1,939	0.00%
2024/02/29	2	104.00	2	103.50	103.50	0	1,986	0.00%
2024/02/27	1	106.50	1	103.00	103.00	0	1,995	0.00%
2024/02/26	1	103.00	1	104.50	104.50	0	1,990	0.00%
2024/02/21	0	0.00	0.1	103.00	101.50	-0.1	2,043	0.00%
2024/02/20	0	0.00	3	100.50	101.50	-3	2,058	-0.15%
2024/02/19	0	0.00	0	103.00	101.50	0	2,075	0.00%
2024/02/16	3.1	105.39	33	102.03	102.00	-29.9	2,096	-1.43%
2024/02/15	35	112.43	2	110.00	110.50	33	2,060	1.60%
2024/02/05	2	106.00	3	106.17	106.50	-1	2,024	-0.05%
2024/02/01	3	106.67	4	107.00	107.00	-1	2,281	-0.04%
2024/01/31	2	106.50	1	106.00	106.00	1	2,396	0.04%
2024/01/26	7	109.07	10	110.00	108.50	-3	2,838	-0.11%
2024/01/25	3	101.00	3	104.00	105.00	0	2,782	0.00%
2024/01/24	4	99.68	4	100.50	100.50	0	2,896	0.00%
2024/01/23	3	99.90	3	99.40	99.40	0	3,072	0.00%
2024/01/22	1	99.80	1	100.50	100.50	0	3,404	0.00%
2024/01/18	2	99.60	2	98.50	98.50	0	3,814	0.00%
2024/01/17	5	101.14	5	98.30	98.30	0	4,079	0.00%
2024/01/11	3	102.00	0	0.00	101.50	3	4,609	0.07%
2024/01/08	0	108.00	0	0.00	108.00	0	4,592	0.00%
2024/01/05	0	0.00	4	106.88	109.00	-4	4,607	-0.09%
2024/01/04	3	104.00	2	106.00	103.00	1	4,593	0.02%
2024/01/03	2	107.25	1	108.00	106.00	1	4,625	0.02%
2024/01/02	0	0.00	5	108.60	110.00	-5	4,583	-0.11%
2023/12/29	0	0.00	1	105.00	105.50	-1	4,537	-0.02%
2023/12/28	0	0.00	1	106.00	104.00	-1	4,524	-0.02%
2023/12/27	7	105.14	2	105.25	105.00	5	4,516	0.11%
2023/12/25	0	103.00	4	104.50	105.00	-4	4,477	-0.09%
2023/12/22	1	101.50	0	0.00	101.50	1	4,445	0.02%
2023/12/21	2	103.00	4	101.25	101.50	-2	4,445	-0.04%
2023/12/20	2	104.00	2	102.50	102.50	0	4,436	0.00%
2023/12/19	3	103.50	3	103.50	103.50	0	4,422	0.00%
2023/12/18	3	104.67	3	104.00	104.50	0	4,416	0.00%
2023/12/15	2	103.00	0	0.00	104.00	2	4,397	0.05%
2023/12/14	3	101.17	2	101.75	101.00	1	4,377	0.02%
2023/12/13	1	99.40	1	98.60	98.60	0	4,388	0.00%
2023/12/12	3	98.93	0	0.00	97.90	3	4,386	0.07%
2023/12/11	1	100.00	1	98.00	97.80	0	4,378	0.00%
2023/12/06	2	101.00	0	0.00	100.50	2	4,337	0.05%
2023/12/01	2	103.50	0	0.00	103.00	2	4,277	0.05%
2023/11/30	2	100.50	0	0.00	100.50	2	4,229	0.05%
2023/11/29	0	0.00	1	100.50	101.00	-1	4,229	-0.02%
2023/11/27	2	104.50	1	103.50	103.00	1	4,236	0.02%
2023/11/23	0	0.00	1	104.50	104.00	-1	4,154	-0.02%
2023/11/22	1	102.00	1	101.50	101.50	0	4,125	0.00%
2023/11/21	0	0.00	1	101.00	101.00	-1	4,102	-0.02%
2023/11/20	1	104.00	0	0.00	102.00	1	4,063	0.02%
2023/11/16	0	0.00	1	102.50	102.50	-1	4,013	-0.02%
2023/11/15	1	105.00	0	0.00	103.50	1	3,985	0.03%
2023/11/14	0	0.00	1	105.50	103.00	-1	3,965	-0.03%
2023/11/13	1	104.50	1	105.50	106.50	0	3,934	0.00%
2023/11/10	7	111.29	6	109.00	106.50	1	3,926	0.03%
2023/11/08	1	110.00	2	112.00	112.50	-1	3,665	-0.03%
2023/11/07	7	117.57	7	117.00	114.00	0	3,538	0.00%
2023/11/06	4	113.63	4	113.88	115.50	0	3,216	0.00%
2023/11/02	0	0.00	4	113.00	114.00	-4	3,014	-0.13%
2023/11/01	8	114.81	9	115.61	114.50	-1	2,887	-0.03%
2023/10/31	5	115.50	6	114.33	113.50	-1	2,729	-0.04%
2023/10/30	10	118.35	9	116.72	116.00	1	2,559	0.04%
2023/10/27	0	0.00	6	116.58	118.00	-6	2,229	-0.27%
2023/10/26	2	112.00	1	112.00	107.50	1	2,001	0.05%
2023/10/25	2	113.00	2	110.75	111.50	0	1,802	0.00%
2023/10/24	9	105.83	9	108.22	110.00	0	1,545	0.00%
2023/10/23	2	96.10	2	98.95	100.00	0	1,117	0.00%
2023/10/20	0	92.60	0	0.00	91.00	0	1,026	0.00%
2023/10/19	0	0.00	1	90.20	90.70	-1	1,008	-0.10%
2023/10/13	6	95.77	1	97.40	92.90	5	1,010	0.49%
2023/10/12	1	94.30	0	0.00	95.00	1	985	0.10%
2023/10/11	12	94.91	5	94.86	95.20	7	989	0.71%
2023/10/06	0	0.00	6	90.90	90.00	-6	941	-0.64%
2023/09/21	0	0.00	1	88.20	87.30	-1	1,062	-0.09%
2023/09/19	1	89.20	2	88.75	88.60	-1	1,067	-0.09%
2023/09/13	0	84.10	0	0.00	84.50	0	1,043	0.00%
2023/09/11	1	86.10	1	84.10	84.10	0	1,055	0.00%
2023/09/05	1	86.20	0	86.50	86.50	1	1,063	0.09%
2023/09/01	1	88.60	2	89.40	89.10	-1	1,071	-0.09%
2023/08/31	1	86.70	1	86.90	86.90	0	1,028	0.00%
2023/08/29	1	85.00	1	84.80	84.80	0	1,037	0.00%
2023/08/25	1	86.20	5	86.00	86.00	-4	1,048	-0.38%
2023/08/24	5	85.96	1	86.00	86.00	4	1,056	0.38%
2023/08/23	1	86.20	1	85.50	85.50	0	1,060	0.00%
2023/08/22	2	85.70	2	85.75	86.30	0	1,066	0.00%
2023/08/21	1	85.90	1	86.00	86.10	0	1,072	0.00%
2023/08/18	2	84.90	2	85.60	85.40	0	1,098	0.00%
2023/08/17	2	86.20	2	85.75	84.90	0	1,109	0.00%
2023/08/16	0	0.00	1	86.80	87.00	-1	1,094	-0.09%
2023/08/15	2	80.35	2	81.05	81.00	0	1,053	0.00%
2023/08/09	1	85.00	1	84.90	84.90	0	1,090	0.00%
2023/08/08	2	84.95	2	84.20	83.80	0	1,103	0.00%
2023/08/07	1	83.70	1	85.70	85.70	0	1,116	0.00%
2023/08/04	1	83.40	1	83.40	83.40	0	1,118	0.00%
2023/08/01	1	86.30	1	85.00	84.90	0	1,126	0.00%
2023/07/27	1	86.80	0	0.00	86.20	1	1,168	0.09%
2023/07/26	2	85.85	2	85.00	85.00	0	1,180	0.00%
2023/07/25	3	85.63	3	87.60	87.50	0	1,172	0.00%
2023/07/24	2	87.50	2	86.00	86.00	0	1,159	0.00%
2023/07/21	2	88.35	2	87.00	87.10	0	1,167	0.00%
2023/07/20	1	90.30	1	88.70	88.90	0	1,183	0.00%
2023/07/19	1	87.90	1	89.40	89.80	0	1,192	0.00%
2023/07/17	1	89.00	1	90.60	90.30	0	1,260	0.00%
2023/07/14	2	87.55	2	87.95	88.20	0	1,280	0.00%
2023/07/12	0	0.00	5	86.00	86.00	-5	1,273	-0.39%
2023/07/11	2	89.30	2	87.90	87.80	0	1,273	0.00%
2023/07/10	3	94.23	3	92.00	92.00	0	1,244	0.00%
2023/07/07	2	93.90	0	0.00	93.80	2	1,247	0.16%
2023/06/30	2	96.85	0	0.00	97.50	2	1,342	0.15%
2023/06/28	4	95.68	1	96.00	95.90	3	1,381	0.22%
2023/06/19	0	0.00	1	95.10	94.40	-1	1,553	-0.06%
2023/06/16	1	93.90	0	0.00	94.10	1	1,553	0.06%
2023/06/01	0	0.00	0.3	93.90	93.70	-0.3	1,841	-0.01%
2023/05/30	0	0.00	0.5	93.00	92.60	-0.5	1,861	-0.03%
2023/05/29	1	94.20	1	94.10	93.50	0	1,875	0.00%
2023/05/24	1	97.40	0	0.00	96.30	1	1,949	0.05%
2023/05/23	1	97.20	1	98.90	99.00	0	1,943	0.00%
2023/05/22	0	0.00	1	95.00	95.30	-1	1,968	-0.05%
2023/05/19	3	95.23	2	93.90	93.40	1	2,001	0.05%
2023/05/18	1	95.80	1	94.90	94.80	0	2,024	0.00%
2023/05/17	0	0.00	1	95.00	94.60	-1	2,047	-0.05%
2023/05/11	1	96.60	1	96.10	96.70	0	2,279	0.00%
2023/05/10	1	97.70	1	98.00	98.10	0	2,362	0.00%
2023/05/08	2	102.50	3	100.50	99.60	-1	2,559	-0.04%
2023/05/05	7	103.43	2	101.50	101.50	5	2,632	0.19%
2023/05/04	3	101.17	0	0.00	101.50	3	2,706	0.11%
2023/05/02	2	100.00	2	100.50	100.50	0	2,809	0.00%
2023/04/28	3	98.50	3	97.90	97.90	0	2,872	0.00%
2023/04/27	0	0.00	1	94.60	96.00	-1	2,938	-0.03%
2023/04/25	2	99.50	8	97.25	97.00	-6	3,132	-0.19%
2023/04/24	5	99.24	5	98.54	98.70	0	3,242	0.00%
2023/04/20	4	106.75	4	104.13	103.50	0	3,315	0.00%
2023/04/19	4	106.00	0	0.00	107.00	4	3,368	0.12%
2023/04/17	1.3	105.50	0	0.00	105.00	1.3	3,534	0.04%
2023/04/14	0.3	106.50	0	0.00	106.00	0.3	3,733	0.01%
2023/04/13	3	108.00	3	108.50	108.00	0	3,822	0.00%
2023/04/12	2	108.50	2	107.00	107.00	0	3,940	0.00%
2023/04/11	4	107.38	3	107.00	106.50	1	4,052	0.02%
2023/04/07	6	112.00	7	111.21	111.50	-1	4,351	-0.02%
2023/04/06	3	109.00	3	111.00	110.00	0	4,621	0.00%
2023/03/31	0.3	108.00	0	0.00	108.00	0.3	4,746	0.01%
2023/03/30	1	111.00	0	0.00	109.50	1	4,884	0.02%
2023/03/29	4	108.63	5	110.50	111.00	-1	4,941	-0.02%
2023/03/28	10.2	110.05	8	109.50	107.00	2.2	5,010	0.04%
2023/03/27	3	112.67	2	113.50	112.50	1	5,058	0.02%
2023/03/24	9	111.28	5	111.50	113.00	4	5,137	0.08%
2023/03/22	3	106.17	3	105.83	105.50	0	5,420	0.00%
2023/03/21	0	0.00	1	106.00	105.00	-1	5,597	-0.02%
2023/03/20	1	105.00	0	0.00	104.50	1	5,713	0.02%
2023/03/17	0	0.00	3	104.33	105.00	-3	5,849	-0.05%
2023/03/16	2	103.75	0	0.00	103.00	2	6,010	0.03%
2023/03/15	0	0.00	1	108.00	108.50	-1	6,188	-0.02%
2023/03/14	3	107.00	3	107.50	107.00	0	6,477	0.00%
2023/03/13	2	105.00	2	106.00	106.50	0	6,694	0.00%
2023/03/10	1	106.50	0	0.00	105.50	1	6,961	0.01%
2023/03/09	1	109.00	0	0.00	108.00	1	7,442	0.01%
2023/03/08	7	112.57	7	111.29	110.00	0	7,646	0.00%
2023/03/07	5	115.50	3	114.00	113.00	2	7,812	0.03%
2023/03/06	3	115.83	2	116.00	116.00	1	8,038	0.01%
2023/03/03	5	116.00	5	115.00	115.00	0	8,303	0.00%
2023/03/02	3	114.50	3	115.00	115.00	0	8,561	0.00%
2023/03/01	0	0.00	1	112.50	113.00	-1	8,902	-0.01%
2023/02/24	8	115.31	8	114.81	114.50	0	9,333	0.00%
2023/02/23	5	116.80	5	116.50	116.50	0	9,673	0.00%
2023/02/22	10	118.60	9	115.94	115.50	1	9,912	0.01%
2023/02/21	5	119.50	5	118.50	118.50	0	10,128	0.00%
2023/02/20	7	121.07	5	119.00	119.00	2	10,449	0.02%
2023/02/17	3	118.00	4	119.25	120.50	-1	10,652	-0.01%
2023/02/16	5	117.00	7	117.64	118.00	-2	11,041	-0.02%
2023/02/15	10	116.00	11	114.95	115.00	-1	11,340	-0.01%
2023/02/14	1	115.00	0	0.00	116.50	1	11,330	0.01%
2023/02/13	2	115.25	0	0.00	115.00	2	11,495	0.02%
2023/02/10	1	117.00	0	0.00	116.50	1	11,668	0.01%
2023/02/09	1	124.00	1	125.00	121.00	0	11,688	0.00%
2023/02/08	4	121.38	1	123.00	123.00	3	11,638	0.03%
2023/02/07	1	121.50	0	0.00	121.00	1	11,670	0.01%
2023/02/06	2	121.50	4	121.13	121.50	-2	11,669	-0.02%
2023/02/03	4	121.13	3.5	119.07	119.00	0.5	11,657	0.00%
2023/02/02	4	115.75	3	118.00	119.00	1	11,675	0.01%
2023/02/01	3	115.50	3	114.50	114.50	0	11,803	0.00%
2023/01/31	5	113.00	5	115.00	115.00	0	11,910	0.00%
2023/01/17	5.1	112.99	5	112.00	112.00	0.1	11,965	0.00%
2023/01/16	6	114.50	6	113.83	114.00	0	11,956	0.00%
2023/01/13	5	116.50	5	117.00	117.00	0	11,920	0.00%
2023/01/12	10.1	120.73	10	116.00	116.00	0.1	11,956	0.00%
2023/01/11	5	128.50	7	124.64	122.50	-2	11,929	-0.02%
2023/01/10	3	130.00	3	127.50	128.00	0	11,953	0.00%
2023/01/09	2	129.00	5	126.90	128.50	-3	12,071	-0.02%
2023/01/06	0.1	125.50	0	0.00	125.50	0.1	12,121	0.00%
2023/01/05	10	130.25	12	127.88	126.00	-2	12,308	-0.02%
2023/01/04	3	132.50	3	132.17	131.50	0	12,352	0.00%
2023/01/03	8	126.94	8	127.25	128.00	0	12,332	0.00%
2022/12/30	8	126.81	7	125.57	125.00	1	12,404	0.01%
2022/12/29	10	123.25	11	123.36	125.00	-1	12,503	-0.01%
2022/12/28	7	125.57	7	124.00	124.00	0	12,557	0.00%
2022/12/27	9	125.56	8	125.69	126.00	1	12,773	0.01%
2022/12/26	10	123.10	10	124.50	123.50	0	12,916	0.00%
2022/12/23	4	118.63	4	119.50	118.50	0	12,901	0.00%
2022/12/22	4	119.75	3	120.50	121.00	1	13,302	0.01%
2022/12/21	3	118.50	3	117.00	116.00	0	13,477	0.00%
2022/12/20	2.1	117.95	3	116.00	115.00	-0.9	13,872	-0.01%
2022/12/19	7	120.43	5	121.00	121.00	2	14,066	0.01%
2022/12/16	5	120.50	5	117.50	117.50	0	14,567	0.00%
2022/12/15	7	123.50	7	121.50	121.50	0	14,916	0.00%
2022/12/14	8	121.38	10	124.55	125.50	-2	15,006	-0.01%
2022/12/13	11	127.32	11	124.55	124.00	0	14,922	0.00%
2022/12/12	15	124.93	14	125.96	126.00	1	15,033	0.01%
2022/12/09	11	126.45	10	126.25	126.00	1	15,054	0.01%
2022/12/08	0.1	130.00	0	0.00	126.50	0.1	15,116	0.00%
2022/12/07	29	135.90	29	134.17	133.00	0	15,242	0.00%
2022/12/06	9.2	142.51	6	140.58	137.50	3.2	15,318	0.02%
2022/12/05	9.1	142.20	9	143.72	146.00	0.1	15,276	0.00%
2022/12/02	5	143.20	4	142.75	140.50	1	15,297	0.01%
2022/12/01	17	141.21	16	143.69	145.50	1	15,224	0.01%
2022/11/30	5	136.00	20	139.03	139.00	-15	15,098	-0.10%
2022/11/29	18	135.42	8	134.50	134.50	10	15,207	0.07%
2022/11/28	9	137.39	5	138.00	137.50	4	15,301	0.03%
2022/11/25	6.1	138.18	4	134.25	133.00	2.1	15,609	0.01%
2022/11/24	0	0.00	2	136.50	138.50	-2	15,786	-0.01%
2022/11/23	5	136.20	4	137.75	139.00	1	15,790	0.01%
2022/11/22	15	136.63	11	131.32	133.00	4	15,724	0.03%
2022/11/21	5	138.30	5	139.50	140.00	0	15,677	0.00%
2022/11/18	8	131.81	9	132.83	132.00	-1	16,016	-0.01%
2022/11/17	5	130.60	6	130.50	129.00	-1	16,067	-0.01%
2022/11/16	10	126.85	10	128.15	127.50	0	16,387	0.00%
2022/11/15	5	123.70	7	123.29	122.50	-2	16,170	-0.01%
2022/11/14	11	124.55	10	125.25	125.50	1	16,146	0.01%
2022/11/11	3	120.17	2	121.50	123.50	1	15,907	0.01%
2022/11/08	7	103.71	9	106.50	103.50	-2	15,558	-0.01%
2022/11/07	4	97.88	5	99.02	98.30	-1	15,366	-0.01%
2022/11/04	4	96.45	3	95.20	95.70	1	15,294	0.01%
2022/11/03	13	97.17	12	96.05	96.10	1	15,262	0.01%
2022/11/02	1	98.40	0	0.00	98.90	1	15,193	0.01%
2022/10/31	3	92.20	4	95.38	94.80	-1	15,243	-0.01%
2022/10/28	3	98.57	3	95.57	90.90	0	15,161	0.00%
2022/10/27	5	95.58	4	97.65	98.10	1	15,131	0.01%
2022/10/26	2	93.80	1	94.20	94.10	1	15,095	0.01%
2022/10/25	7	94.41	11	93.76	94.00	-4	15,137	-0.03%
2022/10/21	7	100.03	7	98.46	97.00	0	15,130	0.00%
2022/10/20	8	101.26	8	102.88	103.00	0	15,319	0.00%
2022/10/19	4	106.38	4	103.75	103.00	0	15,390	0.00%
2022/10/18	6	104.50	6	105.25	106.00	0	15,556	0.00%
2022/10/17	7	100.83	8	100.81	104.50	-1	15,629	-0.01%
2022/10/14	4	102.88	6	106.75	105.50	-2	15,523	-0.01%
2022/10/13	31	102.87	30	101.18	97.30	1	15,500	0.01%
2022/10/12	4	106.50	5	106.50	107.00	-1	15,437	-0.01%
2022/10/11	12	106.25	12	104.75	106.50	0	15,317	0.00%
2022/10/07	8	110.38	9	110.72	111.00	-1	15,252	-0.01%
2022/10/06	12	110.00	11	109.27	112.00	1	15,299	0.01%
2022/10/05	3	109.67	3	108.50	108.50	0	15,330	0.00%
2022/10/04	11	110.68	10	111.15	109.50	1	15,561	0.01%
2022/10/03	6	112.83	4	110.00	107.50	2	15,465	0.01%
2022/09/30	5	114.20	2	116.50	118.00	3	15,151	0.02%
2022/09/29	5	114.90	8	116.44	117.00	-3	15,015	-0.02%
2022/09/28	12	120.54	14	117.68	114.00	-2	14,622	-0.01%
2022/09/27	13	123.12	12	122.29	126.50	1	14,448	0.01%
2022/09/26	2	126.50	5	128.40	128.00	-3	14,123	-0.02%
2022/09/23	22	133.68	16	131.84	128.50	6	13,976	0.04%
2022/09/22	12	139.67	15.2	137.49	141.50	-3.2	13,628	-0.02%
2022/09/21	11	127.55	11	127.77	129.00	0	13,306	0.00%
2022/09/20	4	127.63	6	128.92	127.50	-2	13,189	-0.02%
2022/09/19	3	130.33	3	124.50	129.00	0	13,139	0.00%
2022/09/16	3	133.83	3	134.50	136.00	0	13,015	0.00%
2022/09/14	1	138.00	1	141.00	136.00	0	13,158	0.00%
2022/09/13	5	140.30	3	136.00	136.00	2	12,977	0.02%
2022/09/12	3	134.33	5	137.50	138.00	-2	12,917	-0.02%
2022/09/08	5	133.60	3	135.00	137.50	2	12,752	0.02%
2022/09/07	3	129.50	2	132.50	132.50	1	12,521	0.01%
2022/09/06	5	132.10	8	131.94	131.00	-3	12,350	-0.02%
2022/09/05	2	135.50	1	139.00	135.50	1	11,997	0.01%
2022/09/02	2	134.25	1	135.00	135.00	1	11,796	0.01%
2022/09/01	6	131.67	6	133.00	135.00	0	11,582	0.00%
2022/08/31	12	133.42	13	134.23	128.00	-1	11,057	-0.01%
2022/08/30	12	128.00	13	128.23	127.00	-1	10,604	-0.01%
2022/08/29	7	125.64	5	125.70	125.50	2	10,338	0.02%
2022/08/26	12	127.50	10	128.80	124.50	2	10,062	0.02%
2022/08/25	9	127.11	9	126.28	126.00	0	9,671	0.00%
2022/08/24	7	115.43	8	117.69	127.00	-1	8,980	-0.01%
2022/08/23	16	118.66	17	119.68	115.50	-1	8,671	-0.01%
2022/08/22	0	0.00	1	115.50	115.50	-1	8,082	-0.01%
2022/08/19	3.1	102.04	6	104.50	105.00	-2.9	7,963	-0.04%
2022/08/18	7	97.93	7	100.16	101.00	0	7,753	0.00%
2022/08/17	3	92.23	5	93.18	93.50	-2	7,567	-0.03%
2022/08/15	3	86.37	4	87.75	87.90	-1	7,420	-0.01%
2022/08/12	4	88.13	4	87.10	87.50	0	7,396	0.00%
2022/08/11	3	87.40	4	87.73	87.50	-1	7,401	-0.01%
2022/08/10	2	87.95	0	0.00	86.30	2	7,387	0.03%
2022/08/09	3	83.77	3	83.60	85.00	0	7,324	0.00%
2022/08/08	3	80.90	4	81.40	81.60	-1	7,277	-0.01%
2022/08/05	4	83.18	5	83.14	83.10	-1	7,233	-0.01%
2022/08/03	6	97.93	3	94.07	94.00	3	7,129	0.04%
2022/08/02	12	101.50	13	100.37	99.30	-1	6,986	-0.01%
2022/08/01	6	101.05	7	101.86	103.00	-1	6,882	-0.01%
2022/07/29	5	99.40	7	99.23	99.50	-2	6,779	-0.03%
2022/07/28	3	98.40	3	98.40	98.50	0	6,726	0.00%
2022/07/27	4	99.63	4	99.45	98.20	0	6,671	0.00%
2022/07/26	2	98.90	13	99.49	97.20	-11	6,423	-0.17%
2022/07/25	12	98.95	5	99.06	98.20	7	6,342	0.11%
2022/07/22	5	95.66	3	94.97	96.50	2	6,095	0.03%
2022/07/21	6	91.62	5	91.60	92.70	1	5,955	0.02%
2022/07/20	4	92.78	5	92.50	91.10	-1	5,939	-0.02%
2022/07/19	5	94.98	4	95.05	93.80	1	5,865	0.02%
2022/07/18	11	92.66	20	92.04	93.80	-9	5,785	-0.16%
2022/07/15	4	94.30	4	92.93	92.40	0	5,783	0.00%
2022/07/14	9	93.32	9	93.96	94.80	0	5,722	0.00%
2022/07/13	7	91.90	6	96.23	94.60	1	5,583	0.02%
2022/07/12	11	93.63	4	89.73	89.60	7	5,517	0.13%
2022/07/11	12	91.40	7	91.61	94.90	5	5,359	0.09%
2022/07/08	1	86.80	1.4	87.17	86.30	-0.4	5,259	-0.01%
2022/07/07	6	87.78	4	87.05	87.20	2	5,215	0.04%
2022/07/05	3	88.20	5	88.84	89.50	-2	5,001	-0.04%
2022/07/04	3	85.20	2	85.50	84.60	1	4,889	0.02%
2022/07/01	2	88.80	2	86.90	88.90	0	4,828	0.00%
2022/06/30	3	87.07	3	88.20	88.10	0	4,743	0.00%
2022/06/29	3	88.60	2	85.75	87.60	1	4,732	0.02%
2022/06/28	2	86.50	2	87.40	85.20	0	4,860	0.00%
2022/06/27	0	0.00	7	85.36	85.40	-7	4,885	-0.14%
2022/06/24	1	88.80	0	0.00	88.70	1	4,994	0.02%
2022/06/23	1	87.10	1	87.30	88.80	0	4,925	0.00%
2022/06/22	7	86.46	3	85.20	86.10	4	4,738	0.08%
2022/06/21	5	84.08	4	82.00	84.00	1	4,679	0.02%
2022/06/20	5	84.16	4	81.53	81.50	1	4,778	0.02%
2022/06/15	0	75.50	14	77.43	76.60	-14	4,789	-0.29%
2022/06/14	1	74.60	1	74.70	74.70	0	4,902	0.00%
2022/06/13	15	77.90	1	77.90	77.80	14	4,958	0.28%
2022/06/09	0	0.00	4	73.50	74.70	-4	4,887	-0.08%
2022/06/07	6	70.30	6	70.50	71.10	0	5,329	0.00%
2022/06/06	5	70.18	5	70.42	71.40	0	5,477	0.00%
2022/05/26	6	73.47	6	73.67	72.00	0	6,223	0.00%
2022/05/19	2	75.40	2	76.30	75.70	0	6,463	0.00%
2022/05/16	4	76.90	4	77.40	77.30	0	6,408	0.00%
2022/05/10	1	81.50	1	81.30	80.90	0	6,274	0.00%
2022/04/29	10	89.30	10	87.00	87.70	0	6,022	0.00%
2022/04/28	6	84.32	6	84.93	83.30	0	5,927	0.00%
2022/04/26	2	83.85	2	84.55	82.00	0	5,841	0.00%
2022/04/21	2	86.95	3	86.67	88.50	-1	5,626	-0.02%
2022/04/20	7	85.89	15	87.51	84.80	-8	5,557	-0.14%
2022/04/19	1	88.50	4	88.65	87.10	-3	5,498	-0.05%
2022/04/18	11	90.25	9	90.72	89.10	2	5,412	0.04%
2022/04/15	22	88.31	11	90.10	87.80	11	5,216	0.21%
2022/04/14	1	81.80	1	85.30	88.80	0	4,966	0.00%
2022/04/13	0	0.00	3	80.60	81.10	-3	4,832	-0.06%
2022/04/12	3	80.73	0	0.00	81.10	3	4,813	0.06%
2022/04/08	4	82.05	4	81.60	82.30	0	4,745	0.00%
2022/04/07	1	84.70	1	83.90	80.70	0	4,824	0.00%
2022/04/06	3	84.70	3	84.27	84.60	0	4,806	0.00%
2022/04/01	4	89.68	2	89.85	85.90	2	4,732	0.04%
2022/03/31	5	94.48	5	94.86	89.60	0	4,496	0.00%
2022/03/30	1	98.80	0	0.00	98.20	1	4,203	0.02%
2022/03/28	0	0.00	4	99.00	94.60	-4	3,854	-0.10%
2022/03/21	1	90.60	14	90.59	91.00	-13	3,098	-0.42%
2022/03/18	1	90.80	1	91.30	93.00	0	3,007	0.00%
2022/03/17	1	89.80	3	90.60	91.80	-2	2,904	-0.07%
2022/03/16	3	84.50	0	0.00	84.50	3	2,733	0.11%
2022/03/14	13	80.11	13	81.00	81.00	0	2,527	0.00%
2022/03/09	5	86.00	16	82.21	88.10	-11	1,984	-0.55%
2022/03/08	1	81.40	0	0.00	80.10	1	1,852	0.05%
2022/03/04	0	0.00	1	90.90	89.10	-1	1,673	-0.06%
2022/03/03	1	83.50	0	0.00	89.50	1	1,559	0.06%
2022/03/02	0	0.00	4	81.93	85.20	-4	1,389	-0.29%
2022/03/01	10	79.95	0	0.00	78.00	10	1,175	0.85%
2022/02/25	0	0.00	1	76.60	77.90	-1	1,116	-0.09%
2022/02/23	1	73.50	3	73.10	73.20	-2	912	-0.22%
2022/02/21	0	0.00	1	67.60	70.00	-1	851	-0.12%
2022/02/18	2	67.00	1	66.90	67.40	1	828	0.12%
2022/02/17	5	67.80	1	67.20	67.00	4	830	0.48%
2022/02/16	2	67.55	12	67.92	67.80	-10	827	-1.21%
2022/02/15	13	67.20	2	67.45	67.60	11	823	1.34%
2022/02/09	6	64.18	6	64.50	65.20	0	793	0.00%
2022/02/07	0	0.00	5	62.80	62.90	-5	786	-0.64%
2022/01/26	2	61.15	0	0.00	60.60	2	785	0.25%
2022/01/25	3	61.90	2	61.75	61.00	1	786	0.13%
2022/01/24	2	62.00	2	62.40	62.20	0	781	0.00%
2022/01/21	0	0.00	1	64.20	63.10	-1	780	-0.13%
2022/01/20	3	64.50	0	0.00	64.20	3	778	0.39%
2022/01/07	0	0.00	1	67.80	66.60	-1	742	-0.13%
2021/12/30	0	0.00	10	71.80	72.60	-10	686	-1.46%
2021/12/27	0	0.00	0.1	64.40	64.40	-0.1	483	-0.02%
2021/12/24	0	0.00	1	63.50	63.40	-1	472	-0.21%
2021/12/02	0	0.00	3	63.10	63.60	-3	402	-0.74%
2021/12/01	0	0.00	5	58.68	60.40	-5	371	-1.34%
2021/11/29	0	0.00	2	56.50	56.50	-2	323	-0.62%
2021/11/26	3	57.77	16	58.68	57.10	-13	313	-4.14%
2021/11/25	20	58.41	0	0.00	58.50	20	307	6.51%
2021/11/19	0	0.00	22	57.08	57.30	-22	292	-7.51%
2021/11/18	22	56.65	2	56.55	56.70	20	287	6.96%
2021/11/17	2	56.50	11	56.31	56.30	-9	282	-3.19%
2021/11/16	11	56.67	0	0.00	56.20	11	280	3.92%
2021/11/15	0	0.00	2	56.65	56.90	-2	286	-0.70%
2021/11/11	1	58.50	0	0.00	58.00	1	290	0.34%
2021/11/05	0	0.00	6.1	57.95	58.20	-6.1	298	-2.05%
2021/10/12	0	0.00	2	56.80	56.70	-2	347	-0.57%
2021/10/06	2	54.90	0	0.00	53.50	2	353	0.57%
2021/09/30	0	0.00	1.4	55.50	55.40	-1.4	403	-0.36%
2021/09/29	0	0.00	1	55.00	54.50	-1	400	-0.25%
2021/09/28	1	55.60	0	0.00	55.80	1	398	0.25%
2021/09/24	0	0.00	1	56.40	56.70	-1	405	-0.25%
2021/09/23	2	55.40	0	0.00	55.40	2	407	0.49%
2021/09/22	0.2	55.00	0	0.00	54.60	0.2	409	0.06%
2021/09/16	0.1	56.20	0	0.00	56.40	0.1	411	0.04%
2021/09/15	0.1	57.10	0	0.00	57.10	0.1	410	0.02%
2021/08/24	0	0.00	4	58.98	58.80	-4	516	-0.77%
2021/08/23	3	59.03	0	0.00	59.20	3	535	0.56%
2021/08/19	1	61.60	0	0.00	58.60	1	549	0.18%
2021/08/18	0	0.00	5	61.00	61.70	-5	546	-0.91%
2021/08/17	5	61.80	0	0.00	61.60	5	550	0.91%
2021/08/13	0	0.00	5	63.70	63.90	-5	553	-0.90%
2021/08/12	5	63.40	0	0.00	63.50	5	559	0.89%
2021/08/11	0	0.00	6	64.90	63.30	-6	572	-1.05%
2021/08/09	3	65.37	3	66.77	64.80	0	600	0.00%
2021/08/04	3	65.00	0	0.00	65.10	3	631	0.47%
2021/08/03	2	63.85	0	0.00	64.30	2	643	0.31%
2021/07/29	1	63.50	0	0.00	64.00	1	671	0.15%
2021/07/28	0	0.00	15	63.44	62.30	-15	676	-2.22%
2021/07/26	9	63.41	0	0.00	63.40	9	710	1.27%
2021/07/23	2	63.90	2	64.40	64.10	0	716	0.00%
2021/07/22	6	64.12	1	64.10	64.20	5	738	0.68%
2021/07/21	0	0.00	6	65.87	64.10	-6	770	-0.78%
2021/07/20	6	65.33	20	67.50	65.30	-14	772	-1.81%
2021/07/16	0	0.00	2	65.65	64.70	-2	789	-0.25%
2021/07/12	2	68.55	0	0.00	66.00	2	824	0.24%
2021/07/08	0	0.00	1	65.00	65.30	-1	836	-0.12%
2021/07/05	0	0.00	1	64.90	65.00	-1	1,103	-0.09%
2021/07/02	0	0.00	1	65.30	64.60	-1	1,110	-0.09%
2021/06/30	7	64.56	0	0.00	65.00	7	1,131	0.62%
2021/06/29	1	64.50	0	0.00	64.50	1	1,138	0.09%
2021/06/28	1	66.00	0	0.00	65.20	1	1,147	0.09%
2021/06/25	3	65.77	0	0.00	65.90	3	1,162	0.26%
2021/06/24	3	65.87	0	0.00	65.90	3	1,177	0.25%
2021/06/21	1	65.60	0	0.00	65.50	1	1,280	0.08%
2021/06/18	2	66.45	0	0.00	66.60	2	1,295	0.15%
2021/06/17	1	66.60	0	0.00	67.00	1	1,318	0.08%
2021/06/16	1	67.20	0	0.00	66.20	1	1,378	0.07%
2021/06/11	3	68.17	0	0.00	67.50	3	1,432	0.21%
2021/06/10	1	69.40	15	69.67	69.10	-14	1,436	-0.97%
2021/06/09	2	70.15	8	69.99	69.10	-6	1,444	-0.42%
2021/06/08	2	68.50	2	69.25	69.30	0	1,449	0.00%
2021/06/07	3	68.47	1	68.60	68.80	2	1,457	0.14%
2021/06/04	4	68.30	0	0.00	68.00	4	1,458	0.27%
2021/06/02	7	68.21	7	68.93	67.70	0	1,473	0.00%
2021/06/01	3	68.47	9	68.98	69.00	-6	1,496	-0.40%
2021/05/31	4	64.80	0	0.00	64.00	4	1,480	0.27%
2021/05/28	2	66.25	0	0.00	66.10	2	1,488	0.13%
2021/05/27	4	66.18	4	66.30	66.60	0	1,542	0.00%
2021/05/24	5	65.32	5	65.68	65.00	0	1,922	0.00%
2021/05/14	5	64.56	5	65.30	64.60	0	1,906	0.00%
2021/05/12	0	0.00	2	66.20	62.10	-2	1,884	-0.11%
2021/05/11	2	65.90	5	66.72	65.10	-3	1,858	-0.16%
2021/05/10	5	67.62	0	0.00	67.10	5	1,849	0.27%
2021/05/07	15	67.91	15	68.45	68.40	0	1,843	0.00%
2021/04/27	3	73.80	3	74.50	74.80	0	1,773	0.00%
2021/04/13	3	82.93	2	80.40	75.40	1	1,655	0.06%
2021/04/12	1	79.70	5	79.24	81.80	-4	1,530	-0.26%
2021/04/09	3	75.10	0	0.00	74.40	3	1,445	0.21%
2021/03/31	0	0.00	2	71.80	72.30	-2	1,374	-0.15%
2021/03/18	0	0.00	1	73.60	73.60	-1	1,127	-0.09%
2021/03/16	0	0.00	2	70.20	70.10	-2	1,073	-0.19%
2021/03/10	0	0.00	1	69.20	69.20	-1	1,062	-0.09%
2021/03/08	0	0.00	7	69.71	71.40	-7	1,066	-0.66%
2021/03/05	5	68.94	0	0.00	68.60	5	1,052	0.48%
2021/03/04	3	73.00	12	72.20	71.20	-9	1,024	-0.88%
2021/03/03	9	72.60	0	0.00	71.60	9	1,021	0.88%
2021/03/02	3	74.30	3	72.60	71.50	0	1,005	0.00%
2021/02/26	1	76.30	3	77.63	76.10	-2	964	-0.21%
2021/02/25	2	72.70	5	73.56	72.80	-3	898	-0.33%
2021/02/24	14	70.24	15	70.51	69.60	-1	771	-0.13%
2021/01/21	0	0.00	1	49.70	49.65	-1	531	-0.19%
2021/01/14	0	54.00	0	0.00	52.50	0	494	0.00%
2021/01/12	1	55.00	0	0.00	54.10	1	482	0.21%
2020/12/28	2	59.10	0	0.00	59.10	2	468	0.43%
2020/12/21	1	60.30	8	59.25	60.30	-7	471	-1.49%
2020/12/18	8	58.84	0	0.00	58.80	8	476	1.68%
2020/12/16	0	0.00	0.4	58.70	58.80	-0.4	482	-0.09%
2020/11/16	0	0.00	8	55.15	54.60	-8	437	-1.83%
2020/11/13	8	54.89	0	0.00	55.00	8	458	1.74%
2020/11/09	0	0.00	14	55.99	55.30	-14	491	-2.85%
2020/11/06	14	55.85	0	0.00	55.70	14	503	2.78%
2020/09/08	2	71.10	8	70.90	70.60	-6	2,494	-0.24%
2020/08/27	0	0.00	2	70.70	70.80	-2	3,006	-0.07%
2020/08/25	0	0.00	4	68.75	68.60	-4	3,210	-0.12%
2020/08/20	1	71.30	1	66.90	66.10	0	3,583	0.00%
2020/08/19	1	70.90	1	72.20	70.60	0	3,644	0.00%
2020/08/06	1	76.40	3	77.20	75.60	-2	3,625	-0.06%
2020/07/28	0	0.00	22	71.51	70.10	-22	3,644	-0.60%
2020/07/27	22	71.19	0	0.00	71.20	22	3,635	0.61%
2020/07/22	3	77.50	1	77.10	77.70	2	3,622	0.06%
2020/07/17	2	78.20	2	79.00	74.10	0	3,535	0.00%
2020/07/16	1	82.60	0	0.00	82.20	1	3,461	0.03%
2020/07/14	2	84.30	0	0.00	82.20	2	3,422	0.06%
2020/07/13	0	0.00	4	88.00	87.20	-4	3,386	-0.12%
2020/07/10	2	84.35	22	85.16	84.00	-20	3,259	-0.61%
2020/07/09	1	81.30	4	82.98	83.50	-3	3,161	-0.09%
2020/07/08	8	80.46	6	81.45	80.60	2	3,033	0.07%
2020/07/07	3	82.13	0	0.00	79.60	3	2,989	0.10%
2020/07/02	17	85.75	2	83.95	83.50	15	2,836	0.53%
2020/07/01	1	79.60	1	80.80	80.60	0	2,680	0.00%
2020/06/30	4	79.90	5	81.16	80.00	-1	2,664	-0.04%
2020/06/24	4	77.75	4	78.90	78.20	0	2,616	0.00%
2020/06/23	2	80.10	4	80.45	80.10	-2	2,602	-0.08%
2020/06/18	9	84.06	4.4	83.11	82.70	4.6	2,440	0.19%
2020/06/17	2	75.25	5	75.52	78.10	-3	2,272	-0.13%
2020/06/16	12	74.93	5	73.42	74.40	7	2,197	0.32%
2020/06/08	4	75.85	4	75.93	74.70	0	1,924	0.00%
2020/06/04	1	70.40	10	73.89	74.60	-9	1,735	-0.52%
2020/06/03	5	72.70	2	70.15	70.00	3	1,635	0.18%
2020/06/02	2	72.90	2	73.55	72.00	0	1,589	0.00%
2020/06/01	7	75.26	3	74.60	75.50	4	1,543	0.26%
2020/05/29	0	0.00	8	72.28	72.30	-8	1,371	-0.58%
2020/05/28	2	66.75	0	0.00	66.90	2	1,205	0.17%
2020/05/27	0	0.00	5	68.50	67.40	-5	1,119	-0.45%
2020/05/26	0	0.00	10	64.50	63.50	-10	1,004	-1.00%
2020/05/20	1	55.80	2	55.65	55.10	-1	914	-0.11%
2020/05/19	1	55.70	1	55.40	55.40	0	929	0.00%
2020/05/14	0	0.00	1	55.00	53.30	-1	992	-0.10%
2020/05/13	0	0.00	1.4	53.34	54.50	-1.4	1,004	-0.14%
2020/05/12	0	0.00	8	54.63	53.80	-8	1,066	-0.75%
2020/05/11	0	0.00	2	55.20	54.20	-2	1,116	-0.18%
2020/05/08	0	0.00	3	55.10	54.90	-3	1,111	-0.27%
2020/05/07	0	0.00	1	56.50	56.60	-1	1,099	-0.09%
2020/05/06	9	57.27	0	0.00	55.20	9	1,079	0.83%
2020/05/04	3	53.10	1	53.00	52.80	2	1,035	0.19%
2020/04/30	0	0.00	2	52.55	52.70	-2	1,023	-0.20%
2020/04/27	1	51.20	2	51.40	51.30	-1	1,028	-0.10%
2020/04/17	5	49.50	0	0.00	50.10	5	996	0.50%
2020/04/16	2	50.10	2	50.85	50.90	0	987	0.00%
2020/04/14	0	0.00	2	48.50	48.15	-2	961	-0.21%
2020/04/13	2	48.05	2	47.98	47.15	0	954	0.00%
2020/04/10	1	48.95	1	48.55	47.60	0	947	0.00%
2020/04/09	1	46.30	1	47.60	47.20	0	933	0.00%
2020/04/01	0	0.00	58	43.64	44.40	-58	903	-6.42%
2020/03/31	0	0.00	2	42.50	43.05	-2	891	-0.22%
2020/03/30	10	42.39	0	0.00	42.10	10	882	1.13%
2020/03/27	50	43.88	19	46.18	43.85	31	871	3.56%
2020/03/23	2	34.65	5	34.60	34.45	-3	804	-0.37%
2020/03/19	2	34.00	2	33.35	33.30	0	785	0.00%
2020/03/18	2	40.38	0	0.00	37.00	2	764	0.26%
2020/03/17	10	40.26	0	0.00	39.95	10	753	1.33%
2020/03/13	7	45.48	0	0.00	47.50	7	719	0.97%
2020/03/12	10	50.93	0	0.00	50.50	10	701	1.43%
2020/03/02	0	0.00	1	60.40	60.60	-1	661	-0.15%
2020/02/19	2	64.70	3	65.97	68.50	-1	600	-0.17%
2020/02/18	1	63.00	1	63.20	63.30	0	536	0.00%
2020/02/17	4	62.78	4	63.05	62.60	0	544	0.00%
2020/02/14	1	62.40	1	62.10	62.10	0	543	0.00%
2020/02/13	1	63.00	4	63.00	62.70	-3	529	-0.57%
2020/02/11	4	55.00	0	0.00	55.00	4	409	0.98%
2020/02/10	0	0.00	1	53.20	53.10	-1	410	-0.24%
2020/02/04	2	54.20	2	54.70	54.70	0	414	0.00%
2020/01/31	0	0.00	3	56.20	55.30	-3	411	-0.73%
2020/01/30	0	0.00	5	61.10	56.20	-5	404	-1.24%
2020/01/20	0	0.00	8	62.10	62.20	-8	389	-2.06%
2020/01/15	3	63.40	2	64.00	63.40	1	385	0.26%
2020/01/13	6	64.00	1	63.20	63.20	5	384	1.30%
2020/01/03	2	68.30	0	0.00	67.30	2	395	0.51%
2019/12/31	0	0.00	6	68.68	68.50	-6	397	-1.51%
2019/12/30	0	0.00	3	67.20	67.40	-3	394	-0.76%
2019/12/27	0	0.00	3	67.60	67.10	-3	397	-0.76%
2019/12/16	0	0.00	6	67.27	67.50	-6	478	-1.25%
2019/12/13	0	0.00	6	66.80	66.60	-6	486	-1.23%
2019/11/27	0	0.00	2	69.55	68.50	-2	601	-0.33%
2019/11/15	1	69.50	0	0.00	69.50	1	738	0.14%
2019/11/12	2	71.80	0	0.00	71.80	2	862	0.23%
2019/11/11	0	0.00	2	72.00	71.70	-2	897	-0.22%
2019/11/06	0	0.00	3	74.50	74.40	-3	926	-0.32%
2019/11/05	0	0.00	1	75.30	74.50	-1	946	-0.11%
2019/11/04	1	76.00	0	0.00	75.90	1	967	0.10%
2019/10/31	2	73.70	0	0.00	72.90	2	970	0.21%
2019/10/30	3	74.03	1	73.70	73.70	2	970	0.21%
2019/10/23	2	72.00	0	0.00	72.00	2	1,026	0.19%
2019/10/22	2	72.20	2	72.80	72.20	0	1,029	0.00%
2019/10/18	2	73.55	0	0.00	73.60	2	1,036	0.19%
2019/10/16	2	72.60	0	0.00	71.60	2	1,051	0.19%
2019/10/15	2	71.90	0	0.00	71.90	2	1,058	0.19%
2019/10/07	0	0.00	10	75.10	74.80	-10	1,053	-0.95%
2019/10/03	1	77.20	1	76.50	76.40	0	1,052	0.00%
2019/10/02	1	77.30	1	76.80	76.70	0	1,052	0.00%
2019/10/01	1	76.80	1	77.00	77.00	0	1,052	0.00%
2019/09/27	11	78.60	1	78.60	78.10	10	1,049	0.95%
2019/09/26	3	83.70	12	83.91	82.50	-9	1,030	-0.87%
2019/09/24	0	0.00	0.5	80.20	80.60	-0.5	1,020	-0.05%
2019/09/23	0	0.00	5	80.00	80.00	-5	1,021	-0.49%
2019/09/17	0	0.00	1	78.70	79.00	-1	1,012	-0.10%
2019/09/10	3	79.03	4	79.40	79.50	-1	1,005	-0.10%
2019/09/09	3	77.30	3	78.10	78.00	0	978	0.00%
2019/09/06	1	75.50	0	0.00	75.10	1	971	0.10%
2019/09/05	1	77.70	2	76.85	76.60	-1	964	-0.10%
2019/09/04	2	76.90	2	76.80	77.40	0	965	0.00%
2019/09/03	2	77.20	2	76.50	76.50	0	974	0.00%
2019/09/02	7	77.51	1	76.40	76.40	6	969	0.62%
2019/08/29	1	78.70	2	77.85	77.50	-1	940	-0.11%
2019/08/28	0	0.00	1	73.00	72.60	-1	880	-0.11%
2019/08/27	3	72.97	2	73.70	73.30	1	874	0.11%
2019/08/26	1	70.30	0	0.00	70.50	1	859	0.12%
2019/08/23	5	74.50	0	0.00	73.90	5	846	0.59%
2019/08/22	1	74.20	1	74.10	75.00	0	843	0.00%
2019/08/21	1	75.30	2	75.85	75.10	-1	836	-0.12%
2019/08/20	2	76.15	3	76.60	76.70	-1	823	-0.12%
2019/08/19	18	75.29	23	74.94	75.00	-5	802	-0.62%
2019/08/16	2	72.65	9	72.72	72.10	-7	781	-0.90%
2019/08/14	5	64.10	0	0.00	64.10	5	672	0.74%
2019/08/12	1	68.10	0	0.00	69.70	1	639	0.16%
2019/08/06	3	70.90	5	71.40	71.50	-2	608	-0.33%
2019/08/02	5	78.60	0	0.00	78.40	5	589	0.85%
2019/08/01	0	0.00	1	81.00	80.20	-1	585	-0.17%
2019/07/30	3	80.20	5	85.60	80.50	-2	569	-0.35%
2019/07/18	1	92.60	1	91.80	91.50	0	505	0.00%
2019/07/17	1	92.30	1	91.50	91.20	0	492	0.00%
2019/07/11	1	90.60	0	0.00	89.50	1	487	0.21%
2019/07/08	0	0.00	3	91.30	91.30	-3	488	-0.61%
2019/07/04	0	0.00	2	92.60	92.60	-2	508	-0.39%
2019/07/02	0	0.00	3	92.80	91.70	-3	546	-0.55%
2019/07/01	3	89.80	0	0.00	90.50	3	533	0.56%
2019/06/24	3	93.03	3	92.33	92.10	0	535	0.00%
2019/06/20	1	90.80	1	92.50	93.00	0	541	0.00%
2019/06/14	5	90.30	0	0.00	89.00	5	551	0.91%
2019/06/13	0	0.00	1	91.80	92.10	-1	547	-0.18%
2019/06/06	3	89.00	10	88.27	88.50	-7	561	-1.25%
2019/06/05	1	88.30	7	88.83	88.30	-6	579	-1.03%
2019/06/04	9	88.87	12	89.28	88.30	-3	601	-0.50%
2019/06/03	1	88.00	1	87.80	89.20	0	669	0.00%
2019/05/31	4	89.68	0	0.00	89.00	4	713	0.56%
2019/05/30	11	90.05	0	0.00	89.90	11	772	1.42%
2019/05/27	0	0.00	16	88.54	88.50	-16	792	-2.02%
2019/05/23	17	88.42	14	90.61	87.60	3	797	0.38%
2019/05/22	14	92.36	0	0.00	91.70	14	789	1.77%
2019/05/20	5.1	91.80	0	0.00	91.80	5.1	799	0.64%
2019/05/16	1	96.90	1	96.10	95.60	0	817	0.00%
2019/05/15	2	95.20	2	94.20	94.00	0	818	0.00%
2019/05/14	1	93.50	6	92.38	93.80	-5	817	-0.61%
2019/05/10	0	0.00	1	100.00	100.00	-1	806	-0.12%
2019/05/09	21	102.90	3	101.33	101.00	18	803	2.24%
2019/05/08	3	104.00	2	104.00	104.00	1	801	0.12%
2019/05/06	5	104.00	5	104.10	103.50	0	803	0.00%
2019/05/03	1	106.50	1	107.00	107.00	0	802	0.00%
2019/05/02	1	107.50	1	105.50	106.00	0	807	0.00%
2019/04/30	1	105.50	12	107.00	106.50	-11	806	-1.36%
2019/04/29	0	0.00	2	105.00	105.00	-2	803	-0.25%
2019/04/25	1	109.00	1	109.00	109.00	0	802	0.00%
2019/04/24	0	0.00	2	108.50	108.00	-2	822	-0.24%
2019/04/19	5	107.00	0	0.00	107.00	5	823	0.61%
2019/04/12	2	112.00	2	109.50	109.50	0	843	0.00%
2019/04/11	7	114.14	3	112.17	111.50	4	841	0.48%
2019/04/09	0	0.00	18	117.50	116.50	-18	824	-2.18%
2019/04/08	0	0.00	5	117.50	117.50	-5	790	-0.63%
2019/04/03	1	106.00	0	0.00	107.00	1	773	0.13%
2019/04/01	1	107.50	1	106.50	106.50	0	767	0.00%
2019/03/29	5	106.00	0	0.00	107.50	5	760	0.66%
2019/03/27	1	107.50	2	106.25	106.00	-1	757	-0.13%
2019/03/26	3	108.83	1	107.50	107.50	2	746	0.27%
2019/03/25	5	108.50	0	0.00	108.00	5	742	0.67%
2019/03/22	1	112.50	1	111.50	111.50	0	734	0.00%
2019/03/21	1	111.00	1	112.50	113.00	0	733	0.00%
2019/03/20	1	111.50	1	111.50	111.50	0	747	0.00%
2019/03/19	1	112.50	1	112.50	112.50	0	740	0.00%
2019/03/18	7	111.86	1	112.00	112.00	6	738	0.81%
2019/03/15	3	114.00	0	0.00	114.00	3	731	0.41%
2019/03/14	2	113.75	0	0.00	113.50	2	735	0.27%
2019/03/12	2	116.50	5	116.70	117.00	-3	717	-0.42%
2019/03/11	0	0.00	18	119.31	116.00	-18	722	-2.49%
2019/03/08	2	118.50	2	118.50	118.50	0	714	0.00%
2019/03/07	4	118.25	12	117.42	116.50	-8	708	-1.13%
2019/03/06	0	0.00	7	110.57	114.00	-7	648	-1.08%
2019/03/05	1	109.50	0	0.00	108.00	1	603	0.17%
2019/03/04	3	106.33	3	107.67	108.50	0	544	0.00%
2019/02/27	3	103.50	3	104.00	104.00	0	525	0.00%
2019/02/26	4	103.63	6	103.25	103.00	-2	525	-0.38%
2019/02/25	3	105.33	3	103.50	103.50	0	529	0.00%
2019/02/22	3	107.83	3	106.00	105.50	0	534	0.00%
2019/02/21	2	106.00	2	107.00	106.50	0	531	0.00%
2019/02/20	3	105.67	3	105.50	105.50	0	523	0.00%
2019/02/19	3	104.67	5	105.20	105.00	-2	521	-0.38%
2019/02/18	2	105.00	2	105.00	105.00	0	512	0.00%
2019/02/15	6	105.67	4	107.00	105.50	2	504	0.40%
2019/02/14	13	103.92	3	104.00	104.00	10	487	2.05%
2019/02/13	3	104.50	3	103.00	103.00	0	484	0.00%
2019/02/12	2	104.50	2	103.00	103.00	0	483	0.00%
2019/02/11	4	105.13	4	103.00	103.00	0	485	0.00%
2019/01/30	3	104.50	3	105.50	105.50	0	497	0.00%
2019/01/29	3	104.83	3	105.50	105.50	0	529	0.00%
2019/01/28	3	105.00	3	105.50	105.50	0	534	0.00%
2019/01/25	3	105.00	3	105.50	105.50	0	551	0.00%
2019/01/24	2	104.50	5	104.50	104.50	-3	573	-0.52%
2019/01/23	2	103.50	2	104.50	104.00	0	586	0.00%
2019/01/22	2	104.50	2	104.00	104.00	0	597	0.00%
2019/01/21	1	103.50	6	103.58	104.00	-5	601	-0.83%
2019/01/18	2	103.25	5	102.50	102.50	-3	612	-0.49%
2019/01/17	2	102.50	2	103.00	103.00	0	620	0.00%
2019/01/16	8	102.00	0	0.00	102.50	8	619	1.29%
2019/01/15	5	109.00	0	0.00	107.00	5	600	0.83%
2019/01/11	2	111.00	2	110.50	110.50	0	603	0.00%
2019/01/10	4	113.50	4	112.50	112.00	0	602	0.00%
2019/01/09	3	112.67	2	112.00	113.00	1	605	0.17%
2019/01/08	3	114.00	3	116.00	117.50	0	598	0.00%
2019/01/07	2	114.50	2	114.00	114.00	0	603	0.00%
2019/01/04	2	110.50	7	111.71	114.00	-5	610	-0.82%
2019/01/03	6	109.67	6	111.00	110.00	0	622	0.00%
2018/12/28	0	0.00	1	114.00	113.00	-1	634	-0.16%
2018/12/22	0	0.00	10	109.50	113.00	-10	699	-1.43%
2018/12/21	2	111.00	0	0.00	110.50	2	705	0.28%
2018/12/14	0	0.00	5	117.50	116.00	-5	713	-0.70%
2018/12/13	0	0.00	1	119.00	118.00	-1	712	-0.14%
2018/12/06	2	107.50	0	0.00	107.50	2	701	0.28%
2018/12/04	0	0.00	2	114.50	115.00	-2	706	-0.28%
2018/11/30	0	0.00	2	110.00	110.00	-2	688	-0.29%
2018/11/23	0	0.00	1	102.00	100.50	-1	674	-0.15%
2018/11/21	0	0.00	2	103.00	103.00	-2	668	-0.30%
2018/11/12	1	103.00	0	0.00	103.00	1	676	0.15%
2018/11/08	0	0.00	1	106.50	107.00	-1	691	-0.14%
2018/11/06	1	102.00	3	104.00	102.00	-2	703	-0.28%
2018/11/05	2	100.50	1	99.10	98.70	1	676	0.15%
2018/11/01	1	101.00	0	0.00	100.50	1	664	0.15%
2018/10/30	0	0.00	5	103.50	103.50	-5	670	-0.75%
2018/10/29	0	0.00	3	109.00	108.50	-3	670	-0.45%
2018/10/26	0	0.00	2	113.00	113.00	-2	713	-0.28%
2018/10/24	0	0.00	3	117.50	117.00	-3	712	-0.42%
2018/10/18	0	0.00	10	120.00	120.00	-10	734	-1.36%
2018/10/09	0	0.00	44	127.25	126.50	-44	818	-5.38%
2018/10/08	0	0.00	1	129.00	129.00	-1	845	-0.12%
2018/10/04	0	0.00	4	131.00	132.00	-4	977	-0.41%
2018/10/03	0	0.00	4	130.00	129.50	-4	960	-0.42%
2018/09/28	0	0.00	4	128.50	129.00	-4	988	-0.40%
2018/09/27	0	0.00	1	125.00	126.00	-1	1,000	-0.10%
2018/09/20	0	0.00	2	125.50	124.00	-2	1,034	-0.19%
2018/09/19	1	125.50	0	0.00	125.50	1	1,041	0.10%
2018/09/10	0	0.00	2	122.00	123.00	-2	1,220	-0.16%
2018/09/05	0	0.00	13	130.77	131.00	-13	1,245	-1.04%
2018/08/15	0	0.00	2	134.00	134.00	-2	1,521	-0.13%
2018/08/14	0	0.00	4	134.00	136.00	-4	1,517	-0.26%
2018/08/13	0	0.00	1	133.50	132.50	-1	1,507	-0.07%
2018/08/09	0	0.00	5	141.00	140.50	-5	1,483	-0.34%
2018/08/08	0	0.00	5	142.50	142.50	-5	1,484	-0.34%
2018/08/07	0	0.00	5	145.40	143.50	-5	1,500	-0.33%
2018/08/03	5	142.00	0	0.00	142.00	5	1,467	0.34%
2018/08/01	0	0.00	8	141.63	140.50	-8	1,418	-0.56%
2018/07/27	0	0.00	0.2	139.00	138.50	-0.2	1,413	-0.02%
2018/07/26	0	0.00	2	140.25	140.00	-2	1,433	-0.14%
2018/07/24	0	0.00	2	135.00	138.00	-2	1,418	-0.14%
2018/07/23	3	132.50	0	0.00	131.50	3	1,406	0.21%
2018/07/19	3	141.17	0	0.00	138.00	3	1,395	0.22%
2018/07/18	1	146.00	1	148.50	141.50	0	1,386	0.00%
2018/07/17	1	147.00	1	149.00	145.50	0	1,345	0.00%
2018/07/16	2	147.00	4	146.50	146.50	-2	1,328	-0.15%
2018/07/13	5	151.60	13.9	149.70	151.00	-8.9	1,315	-0.67%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	6	131.33	0	0.00	129.50	6	1,167	0.51%
2018/07/09	6	133.00	1	135.00	132.00	5	1,172	0.43%
2018/07/05	1	129.50	0	0.00	128.00	1	1,159	0.09%
2018/07/04	1	133.50	0	0.00	134.00	1	1,157	0.09%
2018/07/02	13	141.81	0	0.00	139.50	13	1,169	1.11%
2018/06/28	1	144.00	1	144.50	143.00	0	1,192	0.00%
2018/06/26	2	147.00	1	145.00	145.00	1	1,198	0.08%
2018/06/25	4	151.00	3	153.67	150.50	1	1,181	0.08%
2018/06/22	0	0.00	6	149.58	150.00	-6	1,131	-0.53%
2018/06/21	0	0.00	10	140.75	139.00	-10	1,072	-0.93%
2018/06/19	2	138.50	0	0.00	136.00	2	1,082	0.18%
2018/06/15	2	143.50	1	143.50	143.50	1	1,062	0.09%
2018/06/14	1	149.50	4	149.25	145.50	-3	1,055	-0.28%
2018/06/12	2	146.50	1	146.50	147.00	1	1,062	0.09%
2018/06/11	3	150.67	2	152.00	149.50	1	1,056	0.09%
2018/06/08	0	0.00	2	149.25	149.50	-2	1,036	-0.19%
2018/06/06	1	147.50	0	0.00	146.00	1	991	0.10%
2018/06/05	7	155.14	0	0.00	150.00	7	969	0.72%
2018/06/04	2	150.00	12	149.67	150.00	-10	938	-1.07%
2018/06/01	1	134.00	5	136.00	139.00	-4	877	-0.46%
2018/05/31	1	130.50	2	132.50	133.50	-1	843	-0.12%
2018/05/30	0	0.00	2	132.00	130.00	-2	838	-0.24%
2018/05/29	0	0.00	3	130.83	131.50	-3	830	-0.36%
2018/05/28	1	127.00	0	0.00	126.50	1	822	0.12%
2018/05/24	0	0.00	1	128.00	127.50	-1	829	-0.12%
2018/05/23	0	0.00	3	128.50	129.50	-3	833	-0.36%
2018/05/22	2	125.75	2	126.00	126.00	0	851	0.00%
2018/05/21	1	127.50	2	129.00	127.50	-1	855	-0.12%
2018/05/18	0	0.00	1	129.00	128.50	-1	862	-0.12%
2018/05/17	1	127.50	0	0.00	127.50	1	873	0.11%
2018/05/16	1.8	128.00	1	129.50	128.50	0.8	874	0.09%
2018/05/15	4	131.13	9	133.61	130.00	-5	875	-0.57%
2018/05/10	0	0.00	1	139.50	138.00	-1	870	-0.11%
2018/05/09	2	138.00	0	0.00	137.50	2	864	0.23%
2018/05/04	3	142.50	2	140.50	140.00	1	865	0.12%
2018/05/03	1	146.00	5	145.40	146.00	-4	865	-0.46%
2018/05/02	1	139.50	0	0.00	139.50	1	840	0.12%
2018/04/30	0	0.00	1	141.00	141.00	-1	843	-0.12%
2018/04/27	0	0.00	5	138.50	138.50	-5	844	-0.59%
2018/04/26	2	138.75	0	0.00	137.50	2	844	0.24%
2018/04/25	1	138.50	1	141.50	141.50	0	841	0.00%
2018/04/24	2	143.75	0	0.00	143.00	2	840	0.24%
2018/04/19	3	149.50	0	0.00	149.50	3	887	0.34%
2018/04/18	0	0.00	1	147.00	147.00	-1	865	-0.12%
2018/04/17	2	144.75	0	0.00	144.50	2	865	0.23%
2018/04/16	0	0.00	3	148.00	148.00	-3	862	-0.35%
2018/04/13	0	0.00	2	151.00	151.00	-2	873	-0.23%
2018/04/12	4	150.50	2	149.00	149.00	2	871	0.23%
2018/04/10	1	151.00	0	0.00	150.00	1	862	0.12%
2018/04/09	2	154.00	10	151.60	154.00	-8	855	-0.93%
2018/04/03	0	0.00	1	149.00	148.00	-1	832	-0.12%
2018/04/02	7	152.43	5	148.90	148.50	2	828	0.24%
2018/03/31	0	0.00	1	143.50	143.50	-1	792	-0.13%
2018/03/30	1	144.50	0	0.00	142.50	1	789	0.13%
2018/03/29	0	0.00	1	142.50	144.00	-1	788	-0.13%
2018/03/28	1	139.50	0	0.00	139.00	1	770	0.13%
2018/03/26	1	140.00	1	143.00	141.50	0	775	0.00%
2018/03/22	2	146.50	2	146.50	144.00	0	754	0.00%
2018/03/21	0	0.00	1	141.50	142.00	-1	732	-0.14%
2018/03/16	0	0.00	1	144.00	144.50	-1	731	-0.14%
2018/03/15	0	0.00	1	141.00	139.50	-1	727	-0.14%
2018/03/14	1	137.50	3	139.33	139.00	-2	725	-0.28%
2018/03/13	0	0.00	1	137.00	136.00	-1	785	-0.13%
2018/03/12	0	0.00	3	136.67	136.50	-3	783	-0.38%
2018/03/09	1	135.00	0	0.00	133.50	1	783	0.13%
2018/03/08	1	136.00	2	136.25	134.50	-1	801	-0.12%
2018/03/07	2	133.25	2	134.75	132.50	0	779	0.00%
2018/02/27	0	0.00	3	131.17	130.00	-3	808	-0.37%
2018/02/26	2	129.00	0	0.00	128.50	2	807	0.25%
2018/02/23	1	130.00	0	0.00	130.00	1	804	0.12%
2018/02/22	1	130.50	8	129.25	132.00	-7	799	-0.88%
2018/02/21	3	123.83	1	125.00	123.50	2	782	0.26%
2018/02/12	2	124.00	0	0.00	122.50	2	796	0.25%
2018/02/09	4	122.13	2	123.75	123.50	2	788	0.25%
2018/02/07	5	131.00	1	134.00	130.50	4	775	0.52%
2018/02/06	3	128.83	0	0.00	129.00	3	780	0.38%
2018/02/05	0	0.00	21	140.64	142.00	-21	762	-2.75%
2018/01/30	2	148.50	0	0.00	147.50	2	788	0.25%
2018/01/26	0	0.00	1	152.00	151.00	-1	790	-0.13%
2018/01/23	0	0.00	3	150.50	150.50	-3	805	-0.37%
2018/01/22	1	148.00	1	149.50	149.50	0	813	0.00%
2018/01/19	3	152.00	0	0.00	152.00	3	828	0.36%
2018/01/18	0	0.00	1	152.50	151.50	-1	844	-0.12%
2018/01/17	2	151.00	0	0.00	151.00	2	886	0.23%
2018/01/16	4	156.13	4	159.38	154.50	0	949	0.00%
2018/01/15	2	148.50	3	151.17	151.00	-1	908	-0.11%
2018/01/11	3	147.67	0	0.00	145.50	3	904	0.33%
2018/01/10	2	149.50	3	148.00	149.50	-1	905	-0.11%
2018/01/09	3	148.50	1	149.50	148.00	2	898	0.22%
2018/01/08	1	151.50	0	0.00	152.50	1	892	0.11%
2018/01/04	0	0.00	1.7	151.89	151.00	-1.7	891	-0.19%
2018/01/03	2	154.25	1	156.00	151.50	1	895	0.11%