智擎 (4162)-元大-基隆孝二券商分點個股進出

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
90.6
漲跌
▲0.3
漲幅
+0.33%
成交量
492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:13:30

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

智擎 (4162)籌碼相關－元大-基隆孝二券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/31	0	0.00	1	91.20	90.60	-1	729	-0.14%
2024/05/29	2	91.60	0	0.00	91.50	2	747	0.27%
2024/05/28	0	0.00	9	92.32	92.30	-9	760	-1.18%
2024/05/27	3	91.70	6	91.20	91.70	-3	776	-0.39%
2024/05/24	1	92.90	0	0.00	92.80	1	808	0.12%
2024/05/22	5	94.74	0	0.00	94.10	5	847	0.59%
2024/05/21	1	95.90	0	0.00	95.10	1	850	0.12%
2024/05/20	1	97.60	0	0.00	96.90	1	865	0.12%
2024/05/17	25	98.23	15	99.00	97.90	10	872	1.15%
2024/05/16	0	0.00	2	96.30	95.10	-2	869	-0.23%
2024/05/09	0	0.00	1	94.40	93.30	-1	1,072	-0.09%
2024/05/06	1	93.80	0	0.00	93.40	1	1,175	0.09%
2024/04/29	0	95.00	0	0.00	95.30	0	1,430	0.00%
2024/04/26	1	91.30	1	92.00	91.50	0	1,434	0.00%
2024/03/11	0	0.00	0.2	96.10	95.10	-0.2	1,904	-0.01%
2024/03/08	0	0.00	0.4	99.00	95.10	-0.4	1,924	-0.02%
2024/03/06	1	98.60	0	0.00	98.10	1	1,937	0.05%
2024/03/05	0	0.00	1	100.50	100.50	-1	1,914	-0.05%
2024/03/04	1	100.50	0	0.00	100.50	1	1,924	0.05%
2024/03/01	6	102.42	0	0.00	101.50	6	1,939	0.31%
2024/02/27	12	104.00	2	104.00	103.00	10	1,995	0.50%
2024/02/26	0	0.00	16	104.00	104.50	-16	1,990	-0.80%
2024/02/22	5	101.00	0	0.00	101.00	5	2,018	0.25%
2024/02/21	0	0.00	1	103.00	101.50	-1	2,043	-0.05%
2024/02/20	2	100.50	2	101.50	101.50	0	2,058	0.00%
2024/02/19	10	101.50	0	0.00	101.50	10	2,075	0.48%
2024/02/16	3	103.17	0	0.00	102.00	3	2,096	0.14%
2024/02/15	0	0.00	1	111.50	110.50	-1	2,060	-0.05%
2024/02/01	0	0.00	2	107.00	107.00	-2	2,281	-0.09%
2024/01/31	0	0.00	0	105.00	106.00	0	2,396	0.00%
2024/01/30	1	107.00	0	0.00	105.00	1	2,702	0.04%
2024/01/29	1	108.95	1	107.50	106.00	0	2,760	0.00%
2024/01/26	6	107.92	17	112.88	108.50	-11	2,838	-0.39%
2024/01/25	0	0.00	1	104.00	105.00	-1	2,782	-0.04%
2024/01/24	2	98.83	2	100.50	100.50	0	2,896	0.00%
2024/01/23	0	0.00	0	101.00	99.40	0	3,072	0.00%
2024/01/22	0	0.00	1	99.80	100.50	-1	3,404	-0.03%
2024/01/19	1.7	98.48	0	0.00	98.50	1.7	3,625	0.05%
2024/01/18	1	98.90	1	98.50	98.50	0	3,814	0.00%
2024/01/17	2	101.25	0	0.00	98.30	2	4,079	0.05%
2024/01/12	2	103.00	3	103.17	103.00	-1	4,603	-0.02%
2024/01/11	1	102.00	0	0.00	101.50	1	4,609	0.02%
2024/01/10	3	102.67	0	0.00	102.00	3	4,615	0.06%
2024/01/05	0.3	109.00	0	0.00	109.00	0.3	4,607	0.01%
2024/01/03	5	110.70	2	106.50	106.00	3	4,625	0.06%
2023/12/28	0	0.00	5	104.00	104.00	-5	4,524	-0.11%
2023/12/27	0	0.00	2	105.50	105.00	-2	4,516	-0.04%
2023/12/25	0	0.00	3	103.50	105.00	-3	4,477	-0.07%
2023/12/21	0	0.00	0.1	101.00	101.50	-0.1	4,445	0.00%
2023/12/19	0.1	103.50	0	0.00	103.50	0.1	4,422	0.00%
2023/12/18	0.1	105.00	2	105.50	104.50	-1.9	4,416	-0.04%
2023/12/15	0	0.00	2.1	102.33	104.00	-2.1	4,397	-0.05%
2023/12/14	0	0.00	1	102.00	101.00	-1	4,377	-0.02%
2023/12/13	0	0.00	2	98.75	98.60	-2	4,388	-0.05%
2023/12/11	0	0.00	6	99.15	97.80	-6	4,378	-0.14%
2023/12/08	1	101.00	1	100.50	99.40	0	4,356	0.00%
2023/12/07	1	101.00	3	100.83	100.00	-2	4,342	-0.05%
2023/12/06	1	100.50	0	0.00	100.50	1	4,337	0.02%
2023/12/05	2	102.25	0	0.00	101.50	2	4,321	0.05%
2023/12/04	3	104.50	4	104.50	104.00	-1	4,299	-0.02%
2023/12/01	13	104.00	8.1	103.50	103.00	4.9	4,277	0.11%
2023/11/30	1	101.00	0	0.00	100.50	1	4,229	0.02%
2023/11/29	1	100.50	1	101.00	101.00	0	4,229	0.00%
2023/11/28	2	101.00	1	101.50	101.50	1	4,258	0.02%
2023/11/27	1.1	104.96	2	105.75	103.00	-0.9	4,236	-0.02%
2023/11/24	0	0.00	1	104.50	104.00	-1	4,177	-0.02%
2023/11/23	3	104.17	1	103.50	104.00	2	4,154	0.05%
2023/11/22	2	101.50	3	102.00	101.50	-1	4,125	-0.02%
2023/11/21	3	101.00	0	0.00	101.00	3	4,102	0.07%
2023/11/20	0	0.00	1	102.00	102.00	-1	4,063	-0.02%
2023/11/17	1	103.50	1	104.00	102.50	0	4,038	0.00%
2023/11/15	4	104.38	0	0.00	103.50	4	3,985	0.10%
2023/11/13	2	106.50	2	107.00	106.50	0	3,934	0.00%
2023/11/10	4.2	109.24	1	113.50	106.50	3.2	3,926	0.08%
2023/11/09	6	113.50	6	113.17	111.00	0	3,726	0.00%
2023/11/08	4	111.00	2	111.50	112.50	2	3,665	0.05%
2023/11/07	3	118.83	5	121.30	114.00	-2	3,538	-0.06%
2023/11/06	0.2	114.00	2	113.75	115.50	-1.8	3,216	-0.06%
2023/11/03	12	116.67	18	112.22	112.00	-6	3,144	-0.19%
2023/11/02	3	114.50	13	111.12	114.00	-10	3,014	-0.33%
2023/11/01	6	115.58	6.1	115.02	114.50	-0.1	2,887	0.00%
2023/10/31	7.2	115.93	6	114.25	113.50	1.2	2,729	0.04%
2023/10/30	20	118.85	105	116.94	116.00	-85	2,559	-3.32%	大賣/
2023/10/27	10	111.85	9	115.91	118.00	1.1	2,229	0.05%
2023/10/26	4.1	109.45	5.2	111.38	107.50	-1.1	2,001	-0.05%
2023/10/25	19	112.21	22	111.16	111.50	-3	1,802	-0.17%
2023/10/24	13	105.73	17	107.80	110.00	-4	1,545	-0.26%
2023/10/23	7	97.49	7	98.33	100.00	0	1,117	0.00%
2023/10/20	2	92.10	2.1	93.16	91.00	-0.1	1,026	-0.01%
2023/10/19	0	0.00	1.5	90.19	90.70	-1.5	1,008	-0.15%
2023/10/17	0	0.00	0.2	91.14	90.30	-0.2	995	-0.02%
2023/10/16	0	0.00	0.1	92.50	91.20	-0.1	1,008	-0.01%
2023/10/13	5	96.32	0	0.00	92.90	5	1,010	0.49%
2023/10/12	2	95.00	1	94.70	95.00	1	985	0.10%
2023/10/11	8	96.41	0	95.70	95.20	8	989	0.81%
2023/10/06	1	90.70	1.1	91.29	90.00	-0.1	941	-0.01%
2023/10/04	0	0.00	0.3	87.05	86.40	-0.3	962	-0.03%
2023/10/03	0.2	87.70	0	0.00	86.80	0.2	979	0.03%
2023/09/27	0	86.40	0	0.00	86.90	0	1,012	0.00%
2023/09/26	0.1	86.73	0	0.00	86.00	0.1	1,024	0.01%
2023/09/22	0.5	86.96	0	0.00	86.60	0.5	1,049	0.04%
2023/09/21	1.4	87.93	0	0.00	87.30	1.4	1,062	0.13%
2023/09/19	0	0.00	1	89.10	88.60	-1	1,067	-0.09%
2023/09/05	2	86.85	1	86.30	86.50	1	1,063	0.09%
2023/08/30	0	0.00	3	85.97	85.80	-3	1,029	-0.29%
2023/08/28	0	0.00	1	85.60	84.10	-1	1,044	-0.10%
2023/08/22	0	0.00	2	86.60	86.30	-2	1,066	-0.19%
2023/08/18	2	85.50	0	0.00	85.40	2	1,098	0.18%
2023/08/17	4	85.65	0	0.00	84.90	4	1,109	0.36%
2023/08/16	3	84.57	7	85.27	87.00	-4	1,094	-0.37%
2023/08/14	1	81.60	0	0.00	81.30	1	1,056	0.09%
2023/08/10	1	84.80	1	83.60	83.50	0	1,068	0.00%
2023/08/09	0	0.00	1	84.90	84.90	-1	1,090	-0.09%
2023/08/02	0	0.00	2.4	82.20	81.90	-2.4	1,133	-0.22%
2023/08/01	0	0.00	2	85.55	84.90	-2	1,126	-0.18%
2023/07/31	1	85.80	0	0.00	84.50	1	1,142	0.09%
2023/07/27	2	87.20	1	86.30	86.20	1	1,168	0.09%
2023/07/26	3	85.57	2	85.00	85.00	1	1,180	0.08%
2023/07/25	1	85.20	0	0.00	87.50	1	1,172	0.09%
2023/07/24	0	0.00	2	86.00	86.00	-2	1,159	-0.17%
2023/07/21	2	88.30	0	0.00	87.10	2	1,167	0.17%
2023/07/20	1	88.70	0	0.00	88.90	1	1,183	0.08%
2023/07/19	0	0.00	1	89.90	89.80	-1	1,192	-0.08%
2023/07/14	1	88.60	1	88.30	88.20	0	1,280	0.00%
2023/07/12	3	86.60	0	0.00	86.00	3	1,273	0.24%
2023/07/11	20	90.32	0	0.00	87.80	20	1,273	1.57%
2023/07/07	2	93.75	2	94.10	93.80	0	1,247	0.00%
2023/07/06	0	96.00	0	0.00	94.80	0	1,248	0.00%
2023/07/03	1	95.60	0	0.00	95.30	1	1,337	0.07%
2023/06/27	0	0.00	2	94.60	94.60	-2	1,428	-0.14%
2023/06/15	1	92.80	9	92.90	93.20	-8	1,556	-0.51%
2023/06/14	9	93.51	0	0.00	93.10	9	1,568	0.57%
2023/06/09	0	0.00	1	95.90	95.90	-1	1,658	-0.06%
2023/06/08	1	97.00	1	96.80	95.70	0	1,691	0.00%
2023/06/01	0	0.00	1	93.90	93.70	-1	1,841	-0.05%
2023/05/31	3	93.17	3	93.20	92.90	0	1,852	0.00%
2023/05/26	13	93.48	0	0.00	93.30	13	1,891	0.69%
2023/05/24	2	98.90	2	95.90	96.30	0	1,949	0.00%
2023/05/18	1	94.90	1	95.10	94.80	0	2,024	0.00%
2023/05/17	1	96.00	0	0.00	94.60	1	2,047	0.05%
2023/05/11	15	96.15	4	96.18	96.70	11	2,279	0.48%
2023/05/10	2	98.00	0	0.00	98.10	2	2,362	0.08%
2023/05/08	1	101.50	1	99.90	99.60	0	2,559	0.00%
2023/05/05	1	101.50	4	101.75	101.50	-3	2,632	-0.11%
2023/05/04	1	102.00	0	0.00	101.50	1	2,706	0.04%
2023/05/03	1	100.00	1	99.50	99.50	0	2,731	0.00%
2023/05/02	4	100.25	0	0.00	100.50	4	2,809	0.14%
2023/04/27	3	95.30	3	95.87	96.00	0	2,938	0.00%
2023/04/26	3	95.80	3	95.53	96.00	0	3,085	0.00%
2023/04/25	0	0.00	2	97.10	97.00	-2	3,132	-0.06%
2023/04/24	5	98.50	1	99.90	98.70	4	3,242	0.12%
2023/04/21	3	101.30	4	101.73	98.20	-1	3,315	-0.03%
2023/04/20	1	104.50	12.2	104.12	103.50	-11.2	3,315	-0.34%
2023/04/19	2	104.50	2	106.00	107.00	0	3,368	0.00%
2023/04/17	0	0.00	10	105.00	105.00	-10	3,534	-0.28%
2023/04/14	2	107.75	1	106.00	106.00	1	3,733	0.03%
2023/04/12	0	0.00	1	108.00	107.00	-1	3,940	-0.03%
2023/04/11	1	107.00	1	107.50	106.50	0	4,052	0.00%
2023/04/10	4	108.50	1	106.50	107.00	3	4,156	0.07%
2023/04/06	1	111.00	1	110.50	110.00	0	4,621	0.00%
2023/03/31	1	107.50	2	108.00	108.00	-1	4,746	-0.02%
2023/03/30	1	111.00	0	0.00	109.50	1	4,884	0.02%
2023/03/29	5	111.00	0	111.50	111.00	5	4,941	0.10%
2023/03/28	5	109.00	10	108.30	107.00	-5	5,010	-0.10%
2023/03/27	24	113.63	2	112.75	112.50	22	5,058	0.43%
2023/03/24	2	104.75	3	106.83	113.00	-1	5,137	-0.02%
2023/03/23	2	105.00	1	104.00	104.00	1	5,183	0.02%
2023/03/22	0	0.00	1	105.50	105.50	-1	5,420	-0.02%
2023/03/21	1	105.50	0	0.00	105.00	1	5,597	0.02%
2023/03/20	2	105.00	2	105.25	104.50	0	5,713	0.00%
2023/03/17	1	103.50	1	104.00	105.00	0	5,849	0.00%
2023/03/16	21	104.57	1	103.50	103.00	20	6,010	0.33%
2023/03/15	0	108.50	1	108.00	108.50	-1	6,188	-0.02%
2023/03/14	2.1	107.70	2	108.75	107.00	0.1	6,477	0.00%
2023/03/13	1	103.57	0.1	113.00	106.50	1	6,694	0.01%
2023/03/09	0	109.00	0	0.00	108.00	0	7,442	0.00%
2023/03/08	11	110.77	1	111.00	110.00	10	7,646	0.13%
2023/03/07	1	115.50	0	0.00	113.00	1	7,812	0.01%
2023/03/06	0	0.00	2	116.00	116.00	-2	8,038	-0.02%
2023/03/03	2	115.25	0	0.00	115.00	2	8,303	0.02%
2023/03/02	1	113.00	2	114.75	115.00	-1	8,561	-0.01%
2023/03/01	0	0.00	1	112.50	113.00	-1	8,902	-0.01%
2023/02/24	1	115.00	1	115.00	114.50	0	9,333	0.00%
2023/02/23	2	115.75	4	116.00	116.50	-2	9,673	-0.02%
2023/02/22	11	115.68	0	0.00	115.50	11	9,912	0.11%
2023/02/21	3	119.50	2	119.50	118.50	1	10,128	0.01%
2023/02/20	15	123.50	17	119.18	119.00	-2	10,449	-0.02%
2023/02/17	0	0.00	6	119.17	120.50	-6	10,652	-0.06%
2023/02/16	0	0.00	5	118.00	118.00	-5	11,041	-0.05%
2023/02/15	2	116.25	1	115.50	115.00	1	11,340	0.01%
2023/02/14	3	115.83	3	114.67	116.50	0	11,330	0.00%
2023/02/13	5	116.70	4	115.75	115.00	1	11,495	0.01%
2023/02/10	3	121.50	5	120.70	116.50	-2	11,668	-0.02%
2023/02/09	6	124.00	2	123.50	121.00	4	11,688	0.03%
2023/02/08	0	124.00	0	0.00	123.00	0	11,638	0.00%
2023/02/07	5	120.90	2	120.50	121.00	3	11,670	0.03%
2023/02/06	1	121.50	1	122.50	121.50	0	11,669	0.00%
2023/02/03	3	120.17	3	120.17	119.00	0	11,657	0.00%
2023/02/02	4	119.50	3	118.33	119.00	1	11,675	0.01%
2023/02/01	1	114.50	1	114.00	114.50	0	11,803	0.00%
2023/01/31	3	112.50	2	113.00	115.00	1	11,910	0.01%
2023/01/30	2	114.50	3	115.17	112.00	-1	11,924	-0.01%
2023/01/17	7	112.14	7	112.36	112.00	0	11,965	0.00%
2023/01/16	5	113.20	4	113.38	114.00	1	11,956	0.01%
2023/01/13	8	116.63	2	116.75	117.00	6	11,920	0.05%
2023/01/12	7	118.50	7	117.21	116.00	0	11,956	0.00%
2023/01/11	2	125.75	1	124.50	122.50	1	11,929	0.01%
2023/01/10	1	129.00	1	128.50	128.00	0	11,953	0.00%
2023/01/09	0	0.00	3	129.50	128.50	-3	12,071	-0.02%
2023/01/06	1	126.00	1.2	126.33	125.50	-0.2	12,121	0.00%
2023/01/05	7	130.50	0	0.00	126.00	7	12,308	0.06%
2023/01/04	7	131.93	18.1	132.06	131.50	-11.1	12,352	-0.09%
2023/01/03	2	127.00	1	127.00	128.00	1	12,332	0.01%
2022/12/30	40	126.75	38.2	126.13	125.00	1.8	12,404	0.01%
2022/12/29	6	123.58	8	123.94	125.00	-2	12,503	-0.02%
2022/12/28	5	125.30	2	124.50	124.00	3	12,557	0.02%
2022/12/27	6.1	124.34	6	125.67	126.00	0.1	12,773	0.00%
2022/12/26	2.2	123.28	6	125.25	123.50	-3.9	12,916	-0.03%
2022/12/23	3.2	120.81	4	119.88	118.50	-0.8	12,901	-0.01%
2022/12/22	42	118.76	40	118.75	121.00	2	13,302	0.01%
2022/12/21	7	117.07	3	117.33	116.00	4	13,477	0.03%
2022/12/20	3	117.83	3	116.33	115.00	0	13,872	0.00%
2022/12/19	9	119.61	8	120.50	121.00	1	14,066	0.01%
2022/12/16	5	119.80	4	118.75	117.50	1	14,567	0.01%
2022/12/15	4	121.88	5	121.90	121.50	-1	14,916	-0.01%
2022/12/14	8.1	123.02	6	123.83	125.50	2.1	15,006	0.01%
2022/12/13	6	129.42	7	126.79	124.00	-1	14,922	-0.01%
2022/12/12	1	125.00	3	125.67	126.00	-2	15,033	-0.01%
2022/12/09	3	127.00	2.1	127.45	126.00	0.9	15,054	0.01%
2022/12/08	4	129.88	2.1	130.78	126.50	2	15,116	0.01%
2022/12/07	3	136.17	3	136.67	133.00	0	15,242	0.00%
2022/12/06	5	142.00	5.2	139.14	137.50	-0.2	15,318	0.00%
2022/12/05	4.1	145.39	6.1	146.07	146.00	-2	15,276	-0.01%
2022/12/02	15.1	143.75	7	142.93	140.50	8.1	15,297	0.05%
2022/12/01	13.1	143.93	11.1	146.45	145.50	2	15,224	0.01%
2022/11/30	3	138.67	8	138.88	139.00	-5	15,098	-0.03%
2022/11/29	5.1	135.09	1.1	133.10	134.50	4	15,207	0.03%
2022/11/28	4	137.63	6.1	138.40	137.50	-2.1	15,301	-0.01%
2022/11/25	10.1	136.68	11	134.82	133.00	-1	15,609	-0.01%
2022/11/24	2.1	138.45	2.1	135.45	138.50	0	15,786	0.00%
2022/11/23	6.1	136.53	9.1	137.37	139.00	-3	15,790	-0.02%
2022/11/22	23.1	136.42	10	132.50	133.00	13.1	15,724	0.08%
2022/11/21	8	138.50	8	139.75	140.00	0	15,677	0.00%
2022/11/18	3	132.00	8.3	132.50	132.00	-5.3	16,016	-0.03%
2022/11/17	14.1	130.99	10	131.30	129.00	4.1	16,067	0.03%
2022/11/16	26	126.88	33	127.90	127.50	-7	16,387	-0.04%
2022/11/15	12	123.42	12	124.25	122.50	0	16,170	0.00%
2022/11/14	4	124.38	3	125.67	125.50	1	16,146	0.01%
2022/11/11	7	119.07	9.2	121.14	123.50	-2.2	15,907	-0.01%
2022/11/10	0	0.00	2	112.50	112.50	-2	15,655	-0.01%
2022/11/09	44	105.91	41	103.20	102.50	3	15,721	0.02%
2022/11/08	7.1	101.94	21	105.36	103.50	-13.9	15,558	-0.09%
2022/11/07	1	98.00	2	97.55	98.30	-1	15,366	-0.01%
2022/11/04	8	95.30	4	95.28	95.70	4	15,294	0.03%
2022/11/03	21.4	97.91	15	96.65	96.10	6.4	15,262	0.04%
2022/11/02	5	97.92	5	98.52	98.90	0	15,193	0.00%
2022/11/01	4	97.93	4	98.08	97.20	0	15,161	0.00%
2022/10/31	3	94.33	5	94.80	94.80	-2	15,243	-0.01%
2022/10/28	5	95.82	9	95.96	90.90	-4	15,161	-0.03%
2022/10/27	8	96.00	1	97.30	98.10	7	15,131	0.05%
2022/10/26	7	95.01	8	94.21	94.10	-1	15,095	-0.01%
2022/10/25	2	93.65	1	93.80	94.00	1	15,137	0.01%
2022/10/24	2	100.00	3	100.50	96.90	-1	15,097	-0.01%
2022/10/21	1	99.90	0	0.00	97.00	1	15,130	0.01%
2022/10/20	2	101.60	1	100.50	103.00	1	15,319	0.01%
2022/10/19	3	104.67	2	105.25	103.00	1	15,390	0.01%
2022/10/18	2	105.00	6	105.25	106.00	-4	15,556	-0.03%
2022/10/17	4	99.90	4	101.45	104.50	0	15,629	0.00%
2022/10/14	0	105.50	7	105.93	105.50	-7	15,523	-0.04%
2022/10/13	6	101.10	10	99.55	97.30	-4	15,500	-0.03%
2022/10/12	4	105.38	4	105.25	107.00	0	15,437	0.00%
2022/10/11	2	106.00	4	104.63	106.50	-2	15,317	-0.01%
2022/10/07	9	111.06	6	111.58	111.00	3	15,252	0.02%
2022/10/06	4	109.25	2	107.25	112.00	2	15,299	0.01%
2022/10/05	3	110.00	4	109.75	108.50	-1	15,330	-0.01%
2022/10/04	12	110.75	8	109.69	109.50	4	15,561	0.03%
2022/10/03	24	114.42	17	114.15	107.50	7	15,465	0.05%
2022/09/30	12	115.38	12	115.00	118.00	0	15,151	0.00%
2022/09/29	20	116.48	18	115.97	117.00	2	15,015	0.01%
2022/09/28	7	121.36	6	120.17	114.00	1	14,622	0.01%
2022/09/27	11	124.82	8	123.31	126.50	3	14,448	0.02%
2022/09/26	19	127.00	17	127.15	128.00	2	14,123	0.01%
2022/09/23	36	133.53	33	132.21	128.50	3	13,976	0.02%
2022/09/22	5.1	134.38	9	136.11	141.50	-3.9	13,628	-0.03%
2022/09/21	10	127.35	6	128.08	129.00	4	13,306	0.03%
2022/09/20	2	127.00	6	129.25	127.50	-4	13,189	-0.03%
2022/09/19	11	128.74	5	126.60	129.00	6	13,139	0.05%
2022/09/16	9	134.00	9	133.83	136.00	0	13,015	0.00%
2022/09/15	9	136.33	9	136.06	133.00	0	13,148	0.00%
2022/09/14	11	137.18	13	137.38	136.00	-2	13,158	-0.02%
2022/09/13	9	140.61	9	137.94	136.00	0	12,977	0.00%
2022/09/12	10	136.90	11	136.14	138.00	-1	12,917	-0.01%
2022/09/08	8	133.31	7	136.14	137.50	1	12,752	0.01%
2022/09/07	13	131.62	14	130.64	132.50	-1	12,521	-0.01%
2022/09/06	6	130.58	6	128.08	131.00	0	12,350	0.00%
2022/09/05	8	137.94	8	135.94	135.50	0	11,997	0.00%
2022/09/02	19	134.87	22	134.73	135.00	-3	11,796	-0.03%
2022/09/01	42	135.86	44	134.27	135.00	-2	11,582	-0.02%
2022/08/31	21	132.86	27	131.70	128.00	-6	11,057	-0.05%
2022/08/30	7	126.93	6	127.42	127.00	1	10,604	0.01%
2022/08/29	6	125.92	5	124.50	125.50	1	10,338	0.01%
2022/08/26	29	126.91	26	126.65	124.50	3	10,062	0.03%
2022/08/25	42	127.13	49	125.09	126.00	-7	9,671	-0.07%
2022/08/24	5	117.50	9	120.67	127.00	-4	8,980	-0.04%
2022/08/23	50	119.66	49	116.54	115.50	1	8,671	0.01%
2022/08/22	3	110.17	13	113.62	115.50	-10	8,082	-0.12%
2022/08/19	25	103.26	21.3	103.70	105.00	3.7	7,963	0.05%
2022/08/18	3	97.77	34	101.09	101.00	-31	7,753	-0.40%
2022/08/17	2	92.50	8	92.61	93.50	-6	7,567	-0.08%
2022/08/16	6	91.37	3	92.13	91.70	3	7,495	0.04%
2022/08/15	1	88.50	1	88.20	87.90	0	7,420	0.00%
2022/08/12	4	86.83	4	87.40	87.50	0	7,396	0.00%
2022/08/11	2	87.20	1	87.70	87.50	1	7,401	0.01%
2022/08/10	3	86.83	2	88.10	86.30	1	7,387	0.01%
2022/08/09	1	83.40	1	84.30	85.00	0	7,324	0.00%
2022/08/08	1	80.70	3	81.20	81.60	-2	7,277	-0.03%
2022/08/05	2	83.50	2	82.75	83.10	0	7,233	0.00%
2022/08/04	2	84.60	0	0.00	84.60	2	7,104	0.03%
2022/08/03	16	96.53	11	95.33	94.00	5	7,129	0.07%
2022/08/02	3	102.00	9	100.94	99.30	-6	6,986	-0.09%
2022/08/01	4	101.88	5.1	102.96	103.00	-1.1	6,882	-0.02%
2022/07/29	11	99.17	13	99.57	99.50	-2	6,779	-0.03%
2022/07/28	6	98.10	5	98.38	98.50	1	6,726	0.01%
2022/07/27	15	99.85	19	99.79	98.20	-4	6,671	-0.06%
2022/07/26	9	99.12	14	98.74	97.20	-5	6,423	-0.08%
2022/07/25	16	98.97	14	99.26	98.20	2	6,342	0.03%
2022/07/22	7	96.86	11	96.30	96.50	-4	6,095	-0.07%
2022/07/21	22	91.51	17	91.77	92.70	5	5,955	0.08%
2022/07/20	4	92.60	1	91.90	91.10	3	5,939	0.05%
2022/07/19	10	95.66	2	97.75	93.80	8	5,865	0.14%
2022/07/18	3	92.50	1	92.70	93.80	2	5,785	0.03%
2022/07/15	17	94.05	18	93.85	92.40	-1	5,783	-0.02%
2022/07/14	7	94.87	4	93.80	94.80	3	5,722	0.05%
2022/07/13	8	94.89	12.3	94.44	94.60	-4.3	5,583	-0.08%
2022/07/12	14	93.21	11	91.72	89.60	3	5,517	0.05%
2022/07/11	18	90.32	29	93.23	94.90	-11	5,359	-0.21%
2022/07/08	6.1	86.93	5	87.08	86.30	1.1	5,259	0.02%
2022/07/07	7	87.06	6	86.58	87.20	1	5,215	0.02%
2022/07/06	9	89.47	3	89.97	89.70	6	5,123	0.12%
2022/07/05	10	88.78	16	88.62	89.50	-6	5,001	-0.12%
2022/07/04	9	86.68	6	84.80	84.60	3	4,889	0.06%
2022/07/01	7	87.56	10	88.05	88.90	-3	4,828	-0.06%
2022/06/30	15	87.55	12	87.88	88.10	3	4,743	0.06%
2022/06/29	8	88.49	9	89.08	87.60	-1	4,732	-0.02%
2022/06/28	9	87.41	10	86.59	85.20	-1	4,860	-0.02%
2022/06/27	3	85.13	1	85.10	85.40	2	4,885	0.04%
2022/06/24	10	86.74	8	87.00	88.70	2	4,994	0.04%
2022/06/23	20	87.96	21	88.16	88.80	-1	4,925	-0.02%
2022/06/22	12	86.28	19	85.67	86.10	-7	4,738	-0.15%
2022/06/21	3	83.33	1.1	83.42	84.00	1.9	4,679	0.04%
2022/06/20	8.1	82.52	28.1	82.21	81.50	-20	4,778	-0.42%
2022/06/17	4	79.45	2	77.15	80.00	2	4,725	0.04%
2022/06/16	2	76.55	2	77.15	76.30	0	4,721	0.00%
2022/06/15	1	76.60	0	0.00	76.60	1	4,789	0.02%
2022/06/14	4	74.58	4	75.00	74.70	0	4,902	0.00%
2022/06/10	0.1	78.30	2	78.10	77.80	-1.9	4,921	-0.04%
2022/06/09	2	73.45	1	73.40	74.70	1	4,887	0.02%
2022/06/06	0	0.00	1	71.40	71.40	-1	5,477	-0.02%
2022/05/31	0	0.00	1	74.20	73.60	-1	5,779	-0.02%
2022/05/30	0	0.00	2	73.70	74.30	-2	5,953	-0.03%
2022/05/26	3	72.87	0	0.00	72.00	3	6,223	0.05%
2022/05/25	0	0.00	0.3	74.40	74.40	-0.3	6,314	0.00%
2022/05/24	0	0.00	10.7	74.30	74.30	-10.7	6,402	-0.17%
2022/05/23	9	74.10	20	76.32	76.10	-11	6,453	-0.17%
2022/05/20	31	75.95	20	75.60	75.60	11	6,448	0.17%
2022/05/19	20	76.30	20	75.70	75.70	0	6,463	0.00%
2022/05/17	2	78.20	2	78.20	78.20	0	6,413	0.00%
2022/05/16	0	0.00	1	78.10	77.30	-1	6,408	-0.02%
2022/05/13	2	76.40	15	77.27	77.30	-13	6,402	-0.20%
2022/05/12	10	78.18	3	78.57	74.80	7	6,379	0.11%
2022/05/11	35	79.10	14	79.59	79.50	21	6,320	0.33%
2022/05/10	15	81.34	46	81.50	80.90	-31	6,274	-0.49%
2022/05/06	16	84.81	11	84.60	84.60	5	6,205	0.08%
2022/05/04	20	85.93	11	85.80	84.90	9	6,128	0.15%
2022/05/03	14	87.54	0	0.00	87.50	14	6,084	0.23%
2022/04/29	25	87.40	41	87.75	87.70	-16	6,022	-0.27%
2022/04/28	0	0.00	12	84.60	83.30	-12	5,927	-0.20%
2022/04/27	11	82.18	6	83.58	84.60	5	5,889	0.08%
2022/04/26	18	83.61	7	84.47	82.00	11	5,841	0.19%
2022/04/25	2	86.15	9	87.61	85.80	-7	5,784	-0.12%
2022/04/22	0	0.00	7	88.80	88.90	-7	5,736	-0.12%
2022/04/21	0	0.00	10	88.30	88.50	-10	5,626	-0.18%
2022/04/20	57	86.42	41	84.80	84.80	16	5,557	0.29%
2022/04/19	25	88.10	73	87.08	87.10	-48	5,498	-0.87%
2022/04/18	15	90.71	12	89.88	89.10	3	5,412	0.06%
2022/04/15	7	85.87	4	88.25	87.80	3	5,216	0.06%
2022/04/14	6	85.22	15	84.33	88.80	-9	4,966	-0.18%
2022/04/13	12	80.60	0	0.00	81.10	12	4,832	0.25%
2022/04/12	13	79.43	13	80.85	81.10	0	4,813	0.00%
2022/04/11	5	79.88	0	0.00	79.40	5	4,768	0.10%
2022/04/08	8	81.99	5	82.82	82.30	3	4,745	0.06%
2022/04/07	33	82.85	26	82.50	80.70	7	4,824	0.15%
2022/04/06	34	84.60	13	84.91	84.60	21	4,806	0.44%
2022/04/01	9	86.42	26	88.89	85.90	-17	4,732	-0.36%
2022/03/31	112	92.86	89	90.16	89.60	23	4,496	0.51%	大買/
2022/03/30	12	98.18	1	98.20	98.20	11	4,203	0.26%
2022/03/29	12	96.13	3	100.13	99.80	9	4,081	0.22%
2022/03/28	7	97.33	2	101.00	94.60	5	3,854	0.13%
2022/03/25	8	98.01	8	98.23	97.00	0	3,748	0.00%
2022/03/24	4	100.00	4.6	100.65	98.10	-0.6	3,661	-0.02%
2022/03/23	7	97.54	10	98.78	99.60	-3	3,503	-0.09%
2022/03/22	9	94.92	10	96.33	94.20	-1	3,278	-0.03%
2022/03/21	13	90.55	23	90.39	91.00	-10	3,098	-0.32%
2022/03/18	4	91.83	17	91.29	93.00	-13	3,007	-0.43%
2022/03/17	22	90.20	14	89.98	91.80	8	2,904	0.28%
2022/03/16	19	84.88	45	84.88	84.50	-26	2,733	-0.95%
2022/03/15	14	83.37	21	81.90	81.60	-7	2,631	-0.27%
2022/03/14	47	81.36	42	80.99	81.00	5	2,527	0.20%
2022/03/11	49	85.45	4	83.00	81.20	45	2,459	1.83%
2022/03/10	70	91.65	19	88.00	88.00	51	2,301	2.22%
2022/03/09	10	85.50	4	87.43	88.10	6	1,984	0.30%
2022/03/08	23	82.41	90	80.78	80.10	-67	1,852	-3.62%
2022/03/07	48	88.31	51	85.01	85.00	-3	1,753	-0.17%
2022/03/04	25.9	89.95	1	89.50	89.10	24.9	1,673	1.49%
2022/03/03	26	83.69	25	84.54	89.50	1	1,559	0.06%
2022/03/02	6	81.18	15	83.75	85.20	-9	1,389	-0.65%
2022/03/01	2	77.70	0	0.00	78.00	2	1,175	0.17%
2022/02/25	15	80.00	5	75.80	77.90	10	1,116	0.90%
2022/02/24	2	73.60	3	74.83	73.60	-1	1,005	-0.10%
2022/02/23	4	72.68	0	0.00	73.20	4	912	0.44%
2022/02/22	2	68.70	0	0.00	69.50	2	857	0.23%
2022/02/21	2	69.15	0	0.00	70.00	2	851	0.24%
2022/02/18	2	67.15	0	0.00	67.40	2	828	0.24%
2022/02/17	2	67.20	0	0.00	67.00	2	830	0.24%
2022/02/15	2	67.85	0	0.00	67.60	2	823	0.24%
2022/02/14	4	66.13	0	0.00	66.30	4	812	0.49%
2022/01/26	2	61.30	3	60.60	60.60	-1	785	-0.13%
2022/01/25	2	61.00	0	0.00	61.00	2	786	0.25%
2022/01/24	7	61.99	0	0.00	62.20	7	781	0.90%
2022/01/21	5	63.48	0	0.00	63.10	5	780	0.64%
2022/01/20	0	0.00	1	64.30	64.20	-1	778	-0.13%
2022/01/18	0	0.00	1	64.50	64.00	-1	775	-0.13%
2022/01/13	3	66.30	0	0.00	66.10	3	771	0.39%
2022/01/11	0	0.00	5	66.00	66.00	-5	754	-0.66%
2022/01/10	5	66.60	0	0.00	67.70	5	745	0.67%
2022/01/07	3	68.00	1	69.00	66.60	2	742	0.27%
2022/01/06	1	69.20	0	0.00	68.70	1	735	0.14%
2022/01/05	1	67.50	71	67.59	67.70	-70	728	-9.61%
2022/01/04	0	0.00	4	70.35	70.00	-4	715	-0.56%
2022/01/03	2	71.95	0	0.00	70.30	2	709	0.28%
2021/12/30	9	72.44	7	72.00	72.60	2	686	0.29%
2021/12/29	0	0.00	33	70.05	71.50	-33	559	-5.90%
2021/12/17	2	63.40	2	62.40	62.80	0	475	0.00%
2021/12/13	0	0.00	4	65.45	65.20	-4	461	-0.87%
2021/12/09	0	0.00	3	62.80	62.70	-3	441	-0.68%
2021/12/08	3	62.60	3	63.10	62.80	0	442	0.00%
2021/12/07	1	62.60	0	0.00	62.60	1	433	0.23%
2021/12/03	0	0.00	1	64.10	63.80	-1	415	-0.24%
2021/12/02	1	64.00	0	0.00	63.60	1	402	0.25%
2021/12/01	0	0.00	2	59.00	60.40	-2	371	-0.54%
2021/11/30	2	57.60	0	0.00	57.60	2	351	0.57%
2021/11/26	6	57.92	0	0.00	57.10	6	313	1.91%
2021/11/25	6	58.50	0	0.00	58.50	6	307	1.95%
2021/11/19	4	57.00	0	0.00	57.30	4	292	1.37%
2021/11/17	0	0.00	3	56.50	56.30	-3	282	-1.06%
2021/11/12	5	57.00	0	0.00	57.00	5	288	1.73%
2021/11/11	0	0.00	1	58.00	58.00	-1	290	-0.34%
2021/11/05	0	0.00	1	57.90	58.20	-1	298	-0.34%
2021/10/22	1	58.20	0	0.00	57.70	1	332	0.30%
2021/10/20	2	57.00	0	0.00	57.10	2	330	0.60%
2021/10/14	0	0.00	1	57.80	57.80	-1	348	-0.29%
2021/10/08	1	56.70	0	0.00	56.60	1	348	0.29%
2021/10/06	2	54.00	2	53.50	53.50	0	353	0.00%
2021/10/01	1	55.00	0	0.00	55.10	1	401	0.25%
2021/09/23	1	55.50	0	0.00	55.40	1	407	0.25%
2021/09/22	0	0.00	1	54.60	54.60	-1	409	-0.24%
2021/09/17	1	55.40	0	0.00	55.50	1	411	0.24%
2021/09/13	1	57.90	0	0.00	57.50	1	415	0.24%
2021/09/01	0	0.00	8	61.70	62.00	-8	453	-1.76%
2021/08/31	0	0.00	3	61.80	61.80	-3	457	-0.66%
2021/08/27	2	62.00	0	0.00	61.50	2	464	0.43%
2021/08/26	1	60.80	0	0.00	60.30	1	469	0.21%
2021/08/20	1	58.80	2	58.60	58.50	-1	543	-0.18%
2021/08/10	1	63.80	0	0.00	63.80	1	582	0.17%
2021/08/09	1	65.50	0	0.00	64.80	1	600	0.17%
2021/08/05	1	66.60	0	0.00	66.30	1	615	0.16%
2021/07/29	1	63.60	0	0.00	64.00	1	671	0.15%
2021/07/28	0	0.00	1	62.10	62.30	-1	676	-0.15%
2021/07/21	0	0.00	5	64.00	64.10	-5	770	-0.65%
2021/07/20	1	67.00	1	66.40	65.30	0	772	0.00%
2021/07/19	1	65.80	1	65.70	65.50	0	771	0.00%
2021/07/14	1	63.80	2	64.35	64.00	-1	808	-0.12%
2021/07/13	1	65.30	1	64.90	64.70	0	818	0.00%
2021/07/12	9	67.56	0	0.00	66.00	9	824	1.09%
2021/07/09	4	68.03	2	69.20	68.10	2	822	0.24%
2021/07/06	0	0.00	2	65.20	65.20	-2	1,052	-0.19%
2021/06/29	0	0.00	0.5	64.60	64.50	-0.5	1,138	-0.04%
2021/06/25	1	66.00	0	0.00	65.90	1	1,162	0.09%
2021/06/24	0	0.00	0.4	65.53	65.90	-0.4	1,177	-0.04%
2021/06/22	0	0.00	10	64.90	64.90	-10	1,215	-0.82%
2021/06/11	4	68.00	0	0.00	67.50	4	1,432	0.28%
2021/06/10	0	0.00	2	69.70	69.10	-2	1,436	-0.14%
2021/06/09	1	70.10	0	0.00	69.10	1	1,444	0.07%
2021/06/07	0	0.00	5	68.00	68.80	-5	1,457	-0.34%
2021/06/04	1	67.90	1	68.00	68.00	0	1,458	0.00%
2021/06/01	10	68.22	0	0.00	69.00	10	1,496	0.67%
2021/05/27	0	0.00	1	66.20	66.60	-1	1,542	-0.06%
2021/05/25	3	64.77	0	0.00	63.60	3	1,728	0.17%
2021/05/21	0	0.00	3	65.00	65.00	-3	1,940	-0.15%
2021/05/20	1	63.50	0	0.00	63.60	1	1,936	0.05%
2021/05/19	1	63.70	0	0.00	64.30	1	1,940	0.05%
2021/05/17	0	0.00	2	59.50	59.50	-2	1,922	-0.10%
2021/05/12	3	61.60	0	0.00	62.10	3	1,884	0.16%
2021/05/11	4	66.58	0	0.00	65.10	4	1,858	0.22%
2021/05/10	1	68.10	0	0.00	67.10	1	1,849	0.05%
2021/05/07	1	68.50	0	0.00	68.40	1	1,843	0.05%
2021/05/06	4	67.18	0	0.00	65.20	4	1,833	0.22%
2021/05/05	1	67.20	0	0.00	67.00	1	1,824	0.05%
2021/05/04	6	68.72	0	0.00	67.80	6	1,819	0.33%
2021/05/03	2	71.70	0	0.00	70.30	2	1,800	0.11%
2021/04/29	6	72.38	0	72.20	72.10	6	1,790	0.34%
2021/04/28	9	73.37	0	0.00	72.80	9	1,789	0.50%
2021/04/27	1	72.70	1	73.40	74.80	0	1,773	0.00%
2021/04/26	5	70.74	0	0.00	71.00	5	1,747	0.29%
2021/04/23	2	69.90	0	0.00	70.50	2	1,753	0.11%
2021/04/22	5	71.68	2	70.45	70.30	3	1,757	0.17%
2021/04/21	1	72.80	5	73.50	72.70	-4	1,745	-0.23%
2021/04/20	2	72.15	2	72.80	73.30	0	1,742	0.00%
2021/04/19	14	72.73	2	72.30	72.30	12	1,732	0.69%
2021/04/16	5	73.50	0	0.00	73.60	5	1,718	0.29%
2021/04/14	12	74.33	6	74.30	74.70	6	1,694	0.35%
2021/04/13	9	81.52	30	83.30	75.40	-21	1,655	-1.27%
2021/04/12	30	78.99	23	81.06	81.80	7	1,530	0.46%
2021/04/09	5	72.30	0	0.00	74.40	5	1,445	0.35%
2021/03/31	0	0.00	2	72.30	72.30	-2	1,374	-0.15%
2021/03/30	2	72.75	0	0.00	72.30	2	1,362	0.15%
2021/03/29	1	75.00	2	75.00	73.80	-1	1,346	-0.07%
2021/03/25	13	73.76	0	0.00	74.30	13	1,327	0.98%
2021/03/24	2	75.50	2	75.40	75.50	0	1,297	0.00%
2021/03/19	0	0.00	4	75.48	74.00	-4	1,188	-0.34%
2021/03/18	0	0.00	3	73.27	73.60	-3	1,127	-0.27%
2021/03/16	0	0.00	0.4	70.00	70.10	-0.4	1,073	-0.04%
2021/03/15	2	70.00	1	70.30	70.10	1	1,071	0.09%
2021/03/12	8	70.30	0	0.00	70.00	8	1,076	0.74%
2021/03/10	0	0.00	4	70.00	69.20	-4	1,062	-0.38%
2021/03/08	0	0.00	2	70.30	71.40	-2	1,066	-0.19%
2021/03/05	2	69.00	8	68.36	68.60	-6	1,052	-0.57%
2021/03/04	7	71.33	0	0.00	71.20	7	1,024	0.68%
2021/03/03	7	72.03	5	72.48	71.60	2	1,021	0.20%
2021/03/02	7	74.51	9	77.27	71.50	-2	1,005	-0.20%
2021/02/26	17.5	75.80	2	73.00	76.10	15.5	964	1.61%
2021/02/25	3	72.70	1	74.20	72.80	2	898	0.22%
2021/02/24	2	69.85	0	0.00	69.60	2	771	0.26%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/17	1	49.55	0	0.00	49.05	1	554	0.18%
2021/02/03	0	0.00	1	49.00	48.80	-1	549	-0.18%
2021/01/14	1	52.60	0	0.00	52.50	1	494	0.20%
2021/01/13	0	0.00	10	53.80	53.70	-10	486	-2.06%
2021/01/11	1	54.00	0	0.00	54.10	1	478	0.21%
2020/12/29	0	0.00	2	58.00	58.00	-2	475	-0.42%
2020/12/28	1	59.10	0	0.00	59.10	1	468	0.21%
2020/12/25	0	0.00	4	59.53	59.00	-4	466	-0.86%
2020/12/24	0	0.00	2	60.10	59.70	-2	464	-0.43%
2020/12/23	0	0.00	2	60.00	60.50	-2	467	-0.43%
2020/12/22	0	0.00	4	60.55	60.30	-4	472	-0.85%
2020/12/18	0	0.00	1	58.90	58.80	-1	476	-0.21%
2020/12/15	1	58.00	0	0.00	58.20	1	483	0.21%
2020/12/08	1	63.50	0	0.00	63.10	1	480	0.21%
2020/12/03	2	59.70	0	0.00	59.70	2	460	0.43%
2020/12/02	1	61.00	0	0.00	61.00	1	453	0.22%
2020/12/01	0	0.00	0.3	60.30	60.70	-0.3	444	-0.07%
2020/11/30	0	0.00	1	60.20	60.80	-1	441	-0.23%
2020/11/27	2	59.50	1	60.40	59.40	1	433	0.23%
2020/11/25	1	58.80	0	0.00	59.70	1	419	0.24%
2020/11/20	1	57.80	1	58.00	57.50	0	422	0.00%
2020/11/19	0	0.00	1	59.00	58.60	-1	421	-0.24%
2020/11/18	0	0.00	1	55.20	56.30	-1	413	-0.24%
2020/11/17	0	0.00	1	54.80	53.90	-1	415	-0.24%
2020/11/16	1	54.60	1	54.60	54.60	0	437	0.00%
2020/11/13	1	55.00	0	0.00	55.00	1	458	0.22%
2020/11/12	3	55.03	1	54.50	54.50	2	466	0.43%
2020/11/10	3	55.80	0	0.00	55.50	3	477	0.63%
2020/11/06	1	56.10	0	0.00	55.70	1	503	0.20%
2020/10/27	0	0.00	1	56.20	56.60	-1	605	-0.17%
2020/10/16	0	0.00	4	60.75	60.50	-4	712	-0.56%
2020/10/15	0	0.00	14	61.12	60.70	-14	737	-1.90%
2020/10/14	1	62.60	0	0.00	62.60	1	779	0.13%
2020/10/13	0	0.00	1	62.60	62.60	-1	859	-0.12%
2020/10/05	2	62.30	0	0.00	62.30	2	1,200	0.17%
2020/09/25	0	0.00	11	61.60	61.20	-11	1,512	-0.73%
2020/09/24	0	0.00	13	63.40	63.50	-13	1,565	-0.83%
2020/09/23	1	64.50	0	0.00	64.70	1	1,726	0.06%
2020/09/11	0	0.00	1	67.60	67.90	-1	2,215	-0.05%
2020/09/01	0	0.00	1	70.60	70.80	-1	2,726	-0.04%
2020/08/27	1	70.80	0	0.00	70.80	1	3,006	0.03%
2020/08/24	1	68.60	0	0.00	68.80	1	3,382	0.03%
2020/08/17	0	0.00	1	70.80	70.60	-1	3,648	-0.03%
2020/08/12	1	72.10	2	72.10	71.50	-1	3,653	-0.03%
2020/08/10	1	75.90	1	75.10	75.30	0	3,643	0.00%
2020/08/07	1	77.20	0	0.00	76.80	1	3,640	0.03%
2020/08/04	1	73.40	1	74.60	74.40	0	3,605	0.00%
2020/07/30	1	73.10	1	73.10	72.80	0	3,642	0.00%
2020/07/29	1	74.50	1	72.50	72.50	0	3,646	0.00%
2020/07/28	1	69.30	2	71.70	70.10	-1	3,644	-0.03%
2020/07/27	1	71.00	1	71.00	71.20	0	3,635	0.00%
2020/07/22	0	0.00	1	78.00	77.70	-1	3,622	-0.03%
2020/07/21	1	75.10	1	76.50	75.80	0	3,601	0.00%
2020/07/20	10	74.04	38	71.95	75.50	-28	3,579	-0.78%
2020/07/17	5	75.40	0	0.00	74.10	5	3,535	0.14%
2020/07/16	7	82.19	0	0.00	82.20	7	3,461	0.20%
2020/07/14	3	83.23	6	85.65	82.20	-3	3,422	-0.09%
2020/07/13	6	89.48	5	87.80	87.20	1	3,386	0.03%
2020/07/10	6	84.83	42	82.70	84.00	-36	3,259	-1.10%
2020/07/09	1	80.10	4	81.93	83.50	-3	3,161	-0.09%
2020/07/08	0	0.00	2	81.70	80.60	-2	3,033	-0.07%
2020/07/07	11	82.11	8	82.54	79.60	3	2,989	0.10%
2020/07/06	59.5	83.28	18	83.66	84.00	41.5	2,934	1.41%
2020/07/03	3	83.33	1	82.20	82.10	2	2,885	0.07%
2020/07/02	0.5	83.50	4	85.18	83.50	-3.5	2,836	-0.12%
2020/07/01	0	0.00	11	81.00	80.60	-11	2,680	-0.41%
2020/06/30	1	80.40	4	80.05	80.00	-3	2,664	-0.11%
2020/06/29	1	79.40	1	78.40	80.00	0	2,643	0.00%
2020/06/24	0	0.00	1	78.40	78.20	-1	2,616	-0.04%
2020/06/23	6	82.52	3	82.60	80.10	3	2,602	0.12%
2020/06/22	13	79.81	2	79.45	78.70	11	2,505	0.44%
2020/06/19	10	80.77	1	79.50	79.50	9	2,484	0.36%
2020/06/18	22	84.35	12	83.41	82.70	10	2,440	0.41%
2020/06/17	10	75.65	9	75.44	78.10	1	2,272	0.04%
2020/06/16	9	74.09	6	75.38	74.40	3	2,197	0.14%
2020/06/15	3	72.67	4	72.88	75.60	-1	2,101	-0.05%
2020/06/12	1	68.20	12	68.26	68.80	-11	2,036	-0.54%
2020/06/11	7	73.63	7	69.01	69.00	0	2,031	0.00%
2020/06/10	5	74.20	3	73.80	74.00	2	1,987	0.10%
2020/06/09	20	76.46	15	77.81	74.80	5	1,958	0.26%
2020/06/08	7	75.46	8	76.26	74.70	-1	1,924	-0.05%
2020/06/05	3	77.20	9	77.41	78.10	-6	1,865	-0.32%
2020/06/04	17	72.40	23	71.57	74.60	-6	1,735	-0.35%
2020/06/03	2	71.85	2	72.05	70.00	0	1,635	0.00%
2020/06/02	7	72.20	2	73.35	72.00	5	1,589	0.31%
2020/06/01	9	74.77	8	74.09	75.50	1	1,543	0.06%
2020/05/29	10	71.74	15	71.75	72.30	-5	1,371	-0.36%
2020/05/28	23	68.41	0	0.00	66.90	23	1,205	1.91%
2020/05/27	3	68.00	6	67.35	67.40	-3	1,119	-0.27%
2020/05/26	3	63.73	0	0.00	63.50	3	1,004	0.30%
2020/05/21	0	0.00	1	57.10	56.70	-1	915	-0.11%
2020/05/14	0	0.00	1	53.90	53.30	-1	992	-0.10%
2020/05/12	1	53.50	0	0.00	53.80	1	1,066	0.09%
2020/05/11	1	54.30	0	0.00	54.20	1	1,116	0.09%
2020/05/07	3	56.07	3	56.33	56.60	0	1,099	0.00%
2020/05/06	3	56.23	10	57.03	55.20	-7	1,079	-0.65%
2020/05/05	3	53.50	3	54.40	53.90	0	1,044	0.00%
2020/05/04	2	52.95	1	52.90	52.80	1	1,035	0.10%
2020/04/30	1	52.20	0	0.00	52.70	1	1,023	0.10%
2020/04/29	3	52.60	1	53.30	52.50	2	1,024	0.20%
2020/04/28	3	52.10	0	0.00	52.70	3	1,027	0.29%
2020/04/23	0	0.00	0.4	49.50	49.35	-0.4	1,019	-0.04%
2020/04/22	1	47.20	1	48.50	48.50	0	1,015	0.00%
2020/04/17	1	50.20	0	0.00	50.10	1	996	0.10%
2020/04/15	1	48.10	0	0.00	49.00	1	965	0.10%
2020/04/10	2	47.88	3	48.90	47.60	-1	947	-0.11%
2020/03/30	2	42.40	1	42.10	42.10	1	882	0.11%
2020/03/27	4	45.19	0	0.00	43.85	4	871	0.46%
2020/03/25	19	39.40	2	39.30	39.60	17	837	2.03%
2020/03/24	19	37.59	0	0.00	37.85	19	822	2.31%
2020/03/23	1	34.50	0	0.00	34.45	1	804	0.12%
2020/03/20	0	0.00	1	35.50	36.45	-1	800	-0.12%
2020/03/19	1	33.30	0	0.00	33.30	1	785	0.13%
2020/03/18	0	0.00	1	39.65	37.00	-1	764	-0.13%
2020/03/17	1	40.10	5	40.18	39.95	-4	753	-0.53%
2020/03/16	1	46.80	0	0.00	44.35	1	729	0.14%
2020/03/13	0	0.00	31	45.50	47.50	-31	719	-4.31%
2020/03/10	0	0.00	3	56.97	57.60	-3	679	-0.44%
2020/03/09	2	59.20	0	0.00	59.20	2	668	0.30%
2020/03/05	1	62.00	3	61.23	62.20	-2	658	-0.30%
2020/03/04	1	60.10	1	60.20	60.00	0	654	0.00%
2020/02/27	1	61.20	1	61.90	61.20	0	656	0.00%
2020/02/26	1	61.20	1	61.30	61.10	0	654	0.00%
2020/02/25	1	62.40	1	61.80	61.90	0	655	0.00%
2020/02/24	1	64.50	0	0.00	64.00	1	642	0.16%
2020/02/20	5	66.78	0	0.00	66.80	5	622	0.80%
2020/02/19	1	66.90	1.2	67.25	68.50	-0.2	600	-0.03%
2020/02/13	2	62.60	0	0.00	62.70	2	529	0.38%
2020/01/17	0.1	62.80	0	0.00	63.20	0.1	387	0.03%
2020/01/07	1	65.00	0	0.00	64.80	1	391	0.26%
2019/12/20	1	68.60	0	0.00	68.60	1	464	0.22%
2019/12/13	0.1	66.60	0	0.00	66.60	0.1	486	0.02%
2019/12/02	1	69.50	1	69.50	69.50	0	580	0.00%
2019/11/29	1	71.50	0	0.00	70.20	1	587	0.17%
2019/11/11	4	73.90	0	0.00	71.70	4	897	0.45%
2019/11/08	0	0.00	1	75.00	74.60	-1	901	-0.11%
2019/11/07	0	0.00	4	76.20	75.50	-4	916	-0.44%
2019/10/24	0	0.00	1	72.40	72.40	-1	1,019	-0.10%
2019/10/23	0	0.00	1	72.50	72.00	-1	1,026	-0.10%
2019/10/04	0.1	75.10	0	0.00	75.60	0.1	1,051	0.01%
2019/09/27	2	79.20	0	0.00	78.10	2	1,049	0.19%
2019/09/23	0	0.00	1	80.30	80.00	-1	1,021	-0.10%
2019/09/20	0	0.00	1	79.40	79.40	-1	1,018	-0.10%
2019/09/19	1	79.00	0	0.00	79.20	1	1,018	0.10%
2019/09/18	0	0.00	1	79.40	78.30	-1	1,018	-0.10%
2019/09/16	0	0.00	2	78.50	78.50	-2	1,016	-0.20%
2019/09/11	0	0.00	1	80.70	78.50	-1	1,015	-0.10%
2019/09/10	6	79.55	0	0.00	79.50	6	1,005	0.60%
2019/09/03	0	0.00	1	77.40	76.50	-1	974	-0.10%
2019/08/30	5	77.22	0	0.00	77.00	5	957	0.52%
2019/08/29	3	77.20	3	76.97	77.50	0	940	0.00%
2019/08/28	0	0.00	2	73.40	72.60	-2	880	-0.23%
2019/08/27	1	72.20	5	73.66	73.30	-4	874	-0.46%
2019/08/26	1.1	70.32	0	0.00	70.50	1.1	859	0.13%
2019/08/23	2	74.30	0	0.00	73.90	2	846	0.24%
2019/08/21	2	75.60	0	0.00	75.10	2	836	0.24%
2019/08/19	0	0.00	1	74.80	75.00	-1	802	-0.12%
2019/08/16	10	72.47	0	0.00	72.10	10	781	1.28%
2019/08/15	1	69.50	5	65.10	69.50	-4	727	-0.55%
2019/08/14	4	64.18	3	67.50	64.10	1	672	0.15%
2019/08/12	3	68.40	3	70.23	69.70	0	639	0.00%
2019/08/08	0	0.00	4	70.15	69.90	-4	630	-0.63%
2019/08/07	1	69.60	0	0.00	69.10	1	619	0.16%
2019/08/06	1	71.00	4	72.05	71.50	-3	608	-0.49%
2019/08/05	2	76.20	0	0.00	75.80	2	594	0.34%
2019/07/31	0	0.00	9	81.61	81.40	-9	581	-1.55%
2019/07/30	7	84.94	0	0.00	80.50	7	569	1.23%
2019/07/29	0	0.00	1	89.50	89.00	-1	528	-0.19%
2019/07/25	1	88.80	0	0.00	89.80	1	524	0.19%
2019/07/23	0	0.00	1	90.30	89.80	-1	521	-0.19%
2019/07/22	7	90.07	0	0.00	90.00	7	518	1.35%
2019/07/19	0	0.00	4	91.00	91.10	-4	513	-0.78%
2019/07/17	0	0.00	2	91.60	91.20	-2	492	-0.41%
2019/07/16	0	0.00	3	90.90	90.70	-3	486	-0.62%
2019/07/15	2	89.20	0	0.00	89.40	2	483	0.41%
2019/07/12	4	89.50	0	0.00	89.50	4	485	0.82%
2019/07/10	0	0.00	2	91.10	90.50	-2	485	-0.41%
2019/07/08	0	0.00	3	91.20	91.30	-3	488	-0.61%
2019/07/04	5	91.10	0	0.00	92.60	5	508	0.98%
2019/07/03	3	91.70	0	0.00	91.00	3	534	0.56%
2019/06/17	0	0.00	5	89.00	89.70	-5	547	-0.91%
2019/06/04	0	0.00	3	88.20	88.30	-3	601	-0.50%
2019/05/31	0	89.10	0	0.00	89.00	0	713	0.01%
2019/05/30	0.8	90.00	0	0.00	89.90	0.8	772	0.10%
2019/05/27	1	88.30	0	0.00	88.50	1	792	0.13%
2019/05/17	1	95.50	0	0.00	94.30	1	800	0.12%
2019/05/15	3	94.00	0	0.00	94.00	3	818	0.37%
2019/05/13	0	0.00	13	99.26	96.00	-13	813	-1.60%
2019/05/09	5	101.00	0	0.00	101.00	5	803	0.62%
2019/05/07	0	0.00	1	104.50	104.00	-1	801	-0.12%
2019/05/06	1	105.00	0	0.00	103.50	1	803	0.12%
2019/04/30	0	0.00	1	107.00	106.50	-1	806	-0.12%
2019/04/29	1	105.00	0	0.00	105.00	1	803	0.12%
2019/04/18	2	108.00	1	108.50	107.00	1	822	0.12%
2019/04/17	1	108.50	0	0.00	108.00	1	832	0.12%
2019/04/16	1	110.50	0	0.00	110.00	1	838	0.12%
2019/04/15	1	110.00	0	0.00	111.50	1	837	0.12%
2019/04/12	2	111.00	0	0.00	109.50	2	843	0.24%
2019/04/11	4	112.75	0	0.00	111.50	4	841	0.48%
2019/04/10	3	114.00	0	0.00	114.00	3	831	0.36%
2019/04/09	2	117.00	2	117.00	116.50	0	824	0.00%
2019/03/27	0	0.00	2	106.50	106.00	-2	757	-0.26%
2019/03/26	0	0.00	1	107.50	107.50	-1	746	-0.13%
2019/03/21	0	0.00	5	113.00	113.00	-5	733	-0.68%
2019/03/15	0	0.00	1	113.00	114.00	-1	731	-0.14%
2019/03/12	1	116.00	0	0.00	117.00	1	717	0.14%
2019/03/11	2	118.25	0	0.00	116.00	2	722	0.28%
2019/03/08	1	118.00	1	118.00	118.50	0	714	0.00%
2019/03/07	1	117.50	0	0.00	116.50	1	708	0.14%
2019/03/04	1	108.00	0	0.00	108.50	1	544	0.18%
2019/02/25	0	0.00	2	104.00	103.50	-2	529	-0.38%
2019/02/21	2	107.00	0	0.00	106.50	2	531	0.38%
2019/02/11	0	0.00	1	103.50	103.00	-1	485	-0.21%
2019/01/23	1	104.50	0	0.00	104.00	1	586	0.17%
2019/01/03	1	109.50	1	110.50	110.00	0	622	0.00%
2018/12/28	0	0.00	1	113.00	113.00	-1	634	-0.16%
2018/12/27	0	0.00	1	113.00	113.00	-1	662	-0.15%
2018/12/21	1	110.50	0	0.00	110.50	1	705	0.14%
2018/12/19	5	113.50	0	0.00	112.50	5	706	0.71%
2018/12/18	1	114.00	0	0.00	115.00	1	707	0.14%
2018/12/13	1	118.50	5	119.00	118.00	-4	712	-0.56%
2018/12/03	1	112.00	0	0.00	110.00	1	699	0.14%
2018/11/22	1	103.50	0	0.00	102.50	1	675	0.15%
2018/11/15	5	104.00	5	104.50	104.00	0	665	0.00%
2018/11/12	1	104.00	0	0.00	103.00	1	676	0.15%
2018/11/08	0	0.00	1	105.50	107.00	-1	691	-0.14%
2018/11/07	1	105.50	0	0.00	105.00	1	696	0.14%
2018/11/06	0	0.00	2	103.00	102.00	-2	703	-0.28%
2018/11/05	0	0.00	1	98.90	98.70	-1	676	-0.15%
2018/11/02	2	102.00	0	0.00	102.00	2	673	0.30%
2018/11/01	7	101.00	0	0.00	100.50	7	664	1.05%
2018/10/31	1	104.00	0	0.00	104.50	1	672	0.15%
2018/10/30	5	102.50	5	103.00	103.50	0	670	0.00%
2018/10/29	0	0.00	1	111.50	108.50	-1	670	-0.15%
2018/10/25	0.4	112.50	0	0.00	112.50	0.4	711	0.05%
2018/10/24	1	116.00	0	0.00	117.00	1	712	0.14%
2018/10/23	0	0.00	2	120.00	116.50	-2	714	-0.28%
2018/10/22	0	0.00	1	120.50	119.50	-1	719	-0.14%
2018/10/19	1	118.50	0.2	120.50	119.50	0.8	731	0.11%
2018/10/18	1	120.00	0.2	123.00	120.00	0.8	734	0.11%
2018/10/15	1	122.50	0	0.00	121.00	1	768	0.13%
2018/10/11	6	115.67	5	117.00	114.50	1	817	0.12%
2018/10/09	0	0.00	3	128.00	126.50	-3	818	-0.37%
2018/10/08	5	130.00	0	0.00	129.00	5	845	0.59%
2018/10/05	11	131.64	10	132.05	130.50	1	977	0.10%
2018/08/30	0	0.00	1	133.00	133.50	-1	1,331	-0.08%
2018/08/29	0	0.00	1.1	133.50	133.50	-1.1	1,357	-0.08%
2018/08/24	1	135.00	0	0.00	134.50	1	1,519	0.07%
2018/08/21	1	134.50	0	0.00	135.50	1	1,534	0.07%
2018/08/16	0	0.00	12	138.50	137.50	-12	1,528	-0.79%
2018/08/14	0	0.00	10	132.50	136.00	-10	1,517	-0.66%
2018/08/09	19.1	140.50	0	0.00	140.50	19.1	1,483	1.29%
2018/08/07	4	143.88	11	143.68	143.50	-7	1,500	-0.47%
2018/08/06	7	139.21	8	140.88	142.50	-1	1,475	-0.07%
2018/08/03	5	141.00	1	142.00	142.00	4	1,467	0.27%
2018/08/02	6	143.00	0	0.00	141.50	6	1,460	0.41%
2018/08/01	0	0.00	1	140.00	140.50	-1	1,418	-0.07%
2018/07/24	1	137.00	2	138.25	138.00	-1	1,418	-0.07%
2018/07/23	5	133.10	6	133.25	131.50	-1	1,406	-0.07%
2018/07/20	2	138.50	1	138.50	137.00	1	1,400	0.07%
2018/07/18	3	144.67	2	145.25	141.50	1	1,386	0.07%
2018/07/16	3	146.17	2	146.75	146.50	1	1,328	0.08%
2018/07/13	2	148.25	18	148.03	151.00	-16	1,315	-1.22%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	1	130.00	1	131.50	129.50	0	1,167	0.00%
2018/07/10	1	130.50	1	132.50	132.00	0	1,166	0.00%
2018/07/09	1	134.00	1	132.50	132.00	0	1,172	0.00%
2018/07/06	1	126.00	1	127.50	128.00	0	1,165	0.00%
2018/07/05	0	0.00	2	130.50	128.00	-2	1,159	-0.17%
2018/07/04	10	133.50	1	134.00	134.00	9	1,157	0.78%
2018/07/03	1	137.00	3	137.50	135.50	-2	1,174	-0.17%
2018/07/02	5	143.50	0	0.00	139.50	5	1,169	0.43%
2018/06/26	5	147.00	7	145.71	145.00	-2	1,198	-0.17%
2018/06/25	3	154.83	7	151.07	150.50	-4	1,181	-0.34%
2018/06/22	6	149.75	0	0.00	150.00	6	1,131	0.53%
2018/06/21	0	0.00	2	140.50	139.00	-2	1,072	-0.19%
2018/06/19	2.4	140.82	38	138.05	136.00	-35.6	1,082	-3.29%
2018/06/13	1	146.50	0	0.00	145.00	1	1,039	0.10%
2018/06/12	1	146.00	31	146.74	147.00	-30	1,062	-2.82%
2018/06/11	1.3	149.50	0.2	149.50	149.50	1.1	1,056	0.10%
2018/06/06	3.1	146.16	3	147.00	146.00	0.1	991	0.01%
2018/06/05	2	153.00	0	0.00	150.00	2	969	0.21%
2018/06/04	71	148.79	0	0.00	150.00	71	938	7.57%
2018/05/21	2	128.25	1	128.50	127.50	1	855	0.12%
2018/05/07	1	140.50	1	139.00	139.00	0	864	0.00%
2018/05/03	0	0.00	3	148.50	146.00	-3	865	-0.35%
2018/04/30	0	0.00	1	139.50	141.00	-1	843	-0.12%
2018/04/27	1	138.50	0	0.00	138.50	1	844	0.12%
2018/04/23	1	149.00	2.4	149.03	149.00	-1.4	843	-0.17%
2018/04/20	0	0.00	1	148.00	147.50	-1	876	-0.11%
2018/04/13	0	0.00	1	151.50	151.00	-1	873	-0.11%
2018/04/12	1	149.00	0	0.00	149.00	1	871	0.11%
2018/04/11	0	0.00	1	150.00	150.00	-1	869	-0.12%
2018/04/03	1	147.50	1	148.00	148.00	0	832	0.00%
2018/04/02	1	149.00	1	151.50	148.50	0	828	0.00%
2018/03/31	1	143.00	0	0.00	143.50	1	792	0.13%
2018/03/28	4	139.00	1	141.50	139.00	3	770	0.39%
2018/03/27	1	141.50	1	142.00	139.50	0	769	0.00%
2018/03/26	0	0.00	1	142.00	141.50	-1	775	-0.13%
2018/03/23	1	139.50	0	0.00	140.50	1	765	0.13%
2018/03/22	4	146.00	2	147.50	144.00	2	754	0.27%
2018/03/20	1	143.50	11	142.95	141.50	-10	731	-1.37%
2018/03/19	10	144.50	0	0.00	145.00	10	729	1.37%
2018/03/12	0	0.00	2	136.25	136.50	-2	783	-0.26%
2018/03/08	1	135.50	1	137.00	134.50	0	801	0.00%
2018/03/07	1	134.00	0	0.00	132.50	1	779	0.13%
2018/02/27	1	129.50	2	130.75	130.00	-1	808	-0.12%
2018/02/26	1	128.50	0	0.00	128.50	1	807	0.12%
2018/02/22	4	131.00	1	131.00	132.00	3	799	0.38%
2018/02/21	1	123.00	1	124.50	123.50	0	782	0.00%
2018/02/12	0	0.00	1	122.00	122.50	-1	796	-0.13%
2018/02/09	1	123.50	1	122.50	123.50	0	788	0.00%
2018/02/08	1	129.00	1	131.00	129.50	0	777	0.00%
2018/02/06	1	131.50	0	0.00	129.00	1	780	0.13%
2018/02/02	1	145.50	0	0.00	145.50	1	776	0.13%
2018/01/25	1	151.00	0	0.00	150.00	1	794	0.13%
2018/01/24	0	0.00	1.2	151.00	151.00	-1.2	803	-0.15%
2018/01/23	0	0.00	2	151.00	150.50	-2	805	-0.25%
2018/01/16	2	157.00	0	0.00	154.50	2	949	0.21%
2018/01/05	0	0.00	2	149.75	150.00	-2	884	-0.23%
2018/01/04	1	151.00	0	0.00	151.00	1	891	0.11%