智擎 (4162)-臺銀-高雄券商分點個股進出

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
91.5
漲跌
▲0.9
漲幅
+0.99%
成交量
318張
產業
上櫃生技醫療類股▼0.23%
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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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	大量交易提示
2024/04/19	1	89.10	0	0.00	89.00	1	1,523	0.07%
2024/04/16	0.4	92.55	10	92.39	91.00	-9.6	1,557	-0.62%
2024/04/12	0.3	97.50	0	0.00	97.10	0.3	1,579	0.02%
2024/04/10	1.1	98.23	0	0.00	98.80	1.1	1,642	0.06%
2024/04/09	0.4	98.11	0	0.00	97.60	0.4	1,722	0.02%
2024/04/03	0	0.00	5	98.22	99.00	-5	1,777	-0.28%
2024/04/02	1	99.60	4	99.63	98.90	-3	1,780	-0.17%
2024/03/28	0	0.00	0.1	101.00	99.40	-0.1	1,839	0.00%
2024/03/27	0	97.50	0	0.00	99.70	0	1,828	0.00%
2024/03/25	0	0.00	8	99.89	101.00	-8	1,816	-0.44%
2024/03/21	0	95.90	0	0.00	96.00	0	1,827	0.00%
2024/03/19	6	96.62	0	0.00	96.80	6	1,864	0.32%
2024/03/14	0.1	93.50	0	0.00	92.70	0.1	1,882	0.00%
2024/03/13	7	92.40	0	0.00	92.40	7	1,896	0.37%
2024/03/11	0	95.45	0	0.00	95.10	0	1,904	0.00%
2024/03/08	1.1	97.89	0	0.00	95.10	1.1	1,924	0.06%
2024/03/07	8	95.89	7	97.73	99.30	1	1,930	0.05%
2024/03/06	3.1	98.27	0	0.00	98.10	3.1	1,937	0.16%
2024/03/05	2	100.50	1	101.00	100.50	1	1,914	0.05%
2024/03/04	1	100.50	0	0.00	100.50	1	1,924	0.05%
2024/02/27	0	0.00	1	106.50	103.00	-1	1,995	-0.05%
2024/02/26	1	104.50	6	103.33	104.50	-5	1,990	-0.25%
2024/02/21	0.2	102.00	0	0.00	101.50	0.2	2,043	0.01%
2024/02/20	2	101.00	0	0.00	101.50	2	2,058	0.10%
2024/02/19	1	101.50	0	0.00	101.50	1	2,075	0.05%
2024/02/16	5.1	102.60	0	0.00	102.00	5.1	2,096	0.24%
2024/02/15	6	111.75	0	0.00	110.50	6	2,060	0.29%
2024/02/05	0	0.00	2.1	105.50	106.50	-2.1	2,024	-0.10%
2024/02/01	11.3	107.00	1	107.00	107.00	10.3	2,281	0.45%
2024/01/29	1.3	107.54	1	106.00	106.00	0.3	2,760	0.01%
2024/01/26	1	113.00	3	110.17	108.50	-2	2,838	-0.07%
2024/01/25	0	0.00	1	105.50	105.00	-1	2,782	-0.04%
2024/01/19	0	0.00	1	98.40	98.50	-1	3,625	-0.03%
2024/01/17	4	99.30	0	0.00	98.30	4	4,079	0.10%
2024/01/16	3	103.50	0	0.00	102.50	3	4,486	0.07%
2024/01/12	0	103.00	0	0.00	103.00	0	4,603	0.00%
2024/01/09	0	0.00	1	105.50	104.50	-1	4,602	-0.02%
2024/01/08	6	107.58	0	0.00	108.00	6	4,592	0.13%
2024/01/05	0	0.00	1	107.00	109.00	-1	4,607	-0.02%
2024/01/04	0	104.00	0	0.00	103.00	0	4,593	0.00%
2024/01/03	0	0.00	1	111.00	106.00	-1	4,625	-0.02%
2024/01/02	0	0.00	1	109.00	110.00	-1	4,583	-0.02%
2023/12/28	1	106.00	0	0.00	104.00	1	4,524	0.02%
2023/12/26	1	104.00	0	0.00	104.00	1	4,491	0.02%
2023/12/25	0	0.00	1	104.00	105.00	-1	4,477	-0.02%
2023/12/21	1	101.00	0	0.00	101.50	1	4,445	0.02%
2023/12/18	0	104.50	1.1	104.91	104.50	-1.1	4,416	-0.02%
2023/12/14	0	0.00	5	101.50	101.00	-5	4,377	-0.11%
2023/12/12	0	98.00	0	0.00	97.90	0	4,386	0.00%
2023/12/11	7.1	98.69	0	0.00	97.80	7.1	4,378	0.16%
2023/12/07	0	0.00	1	100.00	100.00	-1	4,342	-0.02%
2023/12/06	1	101.00	0	0.00	100.50	1	4,337	0.02%
2023/12/05	1	101.50	0	0.00	101.50	1	4,321	0.02%
2023/12/04	1	104.00	0	0.00	104.00	1	4,299	0.02%
2023/12/01	2	104.00	2	103.50	103.00	0	4,277	0.00%
2023/11/30	2	101.50	0	0.00	100.50	2	4,229	0.05%
2023/11/29	0.1	101.50	2	100.00	101.00	-2	4,229	-0.05%
2023/11/28	1	101.00	1	103.00	101.50	0	4,258	0.00%
2023/11/27	2	104.50	3.1	106.48	103.00	-1.1	4,236	-0.03%
2023/11/24	0	0.00	2	104.00	104.00	-2	4,177	-0.05%
2023/11/23	2	104.50	4	104.50	104.00	-2	4,154	-0.05%
2023/11/22	0	0.00	7	103.00	101.50	-7	4,125	-0.17%
2023/11/21	4	100.50	0	0.00	101.00	4	4,102	0.10%
2023/11/20	1	102.04	157	102.66	102.00	-156	4,063	-3.84%	大賣/鉅額交易
2023/11/17	2	103.50	1	102.50	102.50	1	4,038	0.02%
2023/11/15	4	104.12	1	103.50	103.50	3	3,985	0.08%
2023/11/14	3.1	102.67	0	0.00	103.00	3.1	3,965	0.08%
2023/11/13	6	106.25	2	107.00	106.50	4	3,934	0.10%
2023/11/10	12	111.75	21	114.07	106.50	-9	3,926	-0.23%
2023/11/09	3	114.00	35	110.70	111.00	-32	3,726	-0.86%
2023/11/08	6	110.33	7	111.14	112.50	-1	3,665	-0.03%
2023/11/07	40.1	118.07	48.2	118.46	114.00	-8.1	3,538	-0.23%
2023/11/06	2	111.50	2	113.50	115.50	0	3,216	0.00%
2023/11/03	3.2	112.79	3	113.17	112.00	0.2	3,144	0.00%
2023/11/02	3	110.33	0	0.00	114.00	3	3,014	0.10%
2023/11/01	5	116.30	6	114.33	114.50	-1	2,887	-0.03%
2023/10/31	2	115.25	4.1	114.48	113.50	-2.1	2,729	-0.08%
2023/10/30	31.1	117.30	5	116.70	116.00	26.1	2,559	1.02%
2023/10/27	11	114.32	26.1	113.95	118.00	-15.1	2,229	-0.68%
2023/10/26	35	110.10	16.1	111.46	107.50	19	2,001	0.95%
2023/10/25	19	111.03	10	113.70	111.50	9	1,802	0.50%
2023/10/24	47	104.56	68	104.18	110.00	-21	1,545	-1.36%
2023/10/23	0	0.00	10	97.24	100.00	-10	1,117	-0.90%
2023/10/20	1	93.00	1	91.50	91.00	0	1,026	0.00%
2023/10/19	2	89.90	2	89.40	90.70	0	1,008	0.00%
2023/10/18	20	88.89	0	0.00	87.30	20	1,005	1.99%
2023/10/17	1	90.30	0	0.00	90.30	1	995	0.10%
2023/10/16	2	91.75	0	0.00	91.20	2	1,008	0.20%
2023/10/13	15	93.99	10	94.30	92.90	5	1,010	0.49%
2023/10/12	4	95.00	0	0.00	95.00	4	985	0.41%
2023/10/11	1	96.40	9	94.13	95.20	-8	989	-0.81%
2023/10/06	16	90.74	2	90.35	90.00	14	941	1.49%
2023/10/05	1	88.40	0	0.00	87.70	1	922	0.11%
2023/09/26	5	86.80	0	0.00	86.00	5	1,024	0.49%
2023/09/22	0	0.00	1	87.30	86.60	-1	1,049	-0.10%
2023/09/18	6	89.15	7	89.17	87.60	-1	1,060	-0.09%
2023/09/07	1	86.30	0	0.00	86.40	1	1,059	0.09%
2023/09/06	1	87.00	0	0.00	87.00	1	1,063	0.09%
2023/09/05	1	86.90	0	0.00	86.50	1	1,063	0.09%
2023/09/04	1	87.70	0	0.00	87.40	1	1,065	0.09%
2023/09/01	1	89.70	3	90.53	89.10	-2	1,071	-0.19%
2023/08/28	0	0.00	0.2	85.30	84.10	-0.2	1,044	-0.02%
2023/08/21	0	0.00	1	86.10	86.10	-1	1,072	-0.09%
2023/08/18	1	84.40	1	86.00	85.40	0	1,098	0.00%
2023/08/15	5	80.20	0	0.00	81.00	5	1,053	0.47%
2023/08/08	1	84.30	0.1	85.20	83.80	1	1,103	0.09%
2023/08/02	0	0.00	3	83.00	81.90	-3	1,133	-0.26%
2023/08/01	0	0.00	1	85.20	84.90	-1	1,126	-0.09%
2023/07/31	1	84.50	0	0.00	84.50	1	1,142	0.09%
2023/07/28	1	85.40	0	0.00	85.40	1	1,167	0.09%
2023/07/26	5	84.90	1	85.70	85.00	4	1,180	0.34%
2023/07/25	2	84.85	1	87.60	87.50	1	1,172	0.09%
2023/07/24	9.1	86.21	0	0.00	86.00	9.1	1,159	0.78%
2023/07/21	1	87.90	2	87.55	87.10	-1	1,167	-0.09%
2023/07/20	1	88.80	0	0.00	88.90	1	1,183	0.08%
2023/07/19	1	90.00	1	88.50	89.80	0	1,192	0.00%
2023/07/14	1	87.80	2	88.50	88.20	-1	1,280	-0.08%
2023/07/13	10	85.00	0	0.00	85.10	10	1,270	0.79%
2023/07/12	1	86.50	1	88.40	86.00	0	1,273	0.00%
2023/07/11	33	88.18	0	0.00	87.80	33	1,273	2.59%
2023/07/10	13	92.72	0	0.00	92.00	13	1,244	1.04%
2023/07/06	3	95.37	1	96.90	94.80	2	1,248	0.16%
2023/07/05	0	96.40	2	96.25	96.20	-2	1,287	-0.16%
2023/07/04	2.2	94.33	0	0.00	94.70	2.2	1,310	0.16%
2023/07/03	1	95.40	0	0.00	95.30	1	1,337	0.07%
2023/06/28	0	0.00	3	95.40	95.90	-3	1,381	-0.22%
2023/06/27	1	95.00	1	94.80	94.60	0	1,428	0.00%
2023/06/26	0	0.00	3	93.40	93.30	-3	1,469	-0.20%
2023/06/20	2	93.35	0	0.00	93.20	2	1,549	0.13%
2023/06/19	0	0.00	4	95.35	94.40	-4	1,553	-0.26%
2023/06/15	12	92.63	1	92.70	93.20	11	1,556	0.71%
2023/06/14	3.2	94.31	0	0.00	93.10	3.2	1,568	0.20%
2023/06/12	0	94.30	2	94.20	94.20	-2	1,621	-0.12%
2023/06/09	1	96.10	1	96.50	95.90	0	1,658	0.00%
2023/06/08	2	97.00	1	96.80	95.70	1	1,691	0.06%
2023/06/07	1	95.80	0	0.00	96.50	1	1,725	0.06%
2023/06/02	0	0.00	3.1	93.94	93.40	-3.1	1,833	-0.17%
2023/05/31	0	0.00	3	93.23	92.90	-3	1,852	-0.16%
2023/05/30	1	92.60	6	92.67	92.60	-5	1,861	-0.27%
2023/05/26	1.1	93.78	0	0.00	93.30	1.1	1,891	0.06%
2023/05/25	0.1	94.90	1	94.50	94.20	-0.9	1,902	-0.05%
2023/05/23	5	99.50	0	0.00	99.00	5	1,943	0.26%
2023/05/16	0.1	92.90	0	0.00	93.10	0.1	2,060	0.00%
2023/05/15	1	92.10	3	92.67	92.60	-2	2,088	-0.10%
2023/05/09	1.1	97.06	0	0.00	96.90	1.1	2,461	0.04%
2023/05/08	2.1	99.90	0	0.00	99.60	2.1	2,559	0.08%
2023/05/05	35	103.86	6	103.58	101.50	29	2,632	1.10%
2023/05/02	15	100.00	0	0.00	100.50	15	2,809	0.53%
2023/04/27	0.1	96.05	1	95.60	96.00	-0.9	2,938	-0.03%
2023/04/26	0	0.00	1	96.70	96.00	-1	3,085	-0.03%
2023/04/25	2	96.81	2	98.20	97.00	0	3,132	0.00%
2023/04/24	1	98.20	1	98.50	98.70	0	3,242	0.00%
2023/04/21	2.2	99.07	32	100.55	98.20	-29.9	3,315	-0.90%
2023/04/20	0.1	104.50	0.1	104.00	103.50	0	3,315	0.00%
2023/04/18	0.1	104.50	0	0.00	105.00	0.1	3,402	0.00%
2023/04/17	1	105.00	0	0.00	105.00	1	3,534	0.03%
2023/04/14	3.1	107.62	2	106.00	106.00	1.1	3,733	0.03%
2023/04/13	0	0.00	0	108.00	108.00	0	3,822	0.00%
2023/04/10	2	109.47	0	0.00	107.00	2	4,156	0.05%
2023/04/07	0.1	112.00	0	0.00	111.50	0.1	4,351	0.00%
2023/04/06	2	110.00	0	112.00	110.00	2	4,621	0.04%
2023/03/31	0	108.50	1	107.50	108.00	-1	4,746	-0.02%
2023/03/30	1	109.50	1	109.50	109.50	0	4,884	0.00%
2023/03/29	2	111.00	3	111.17	111.00	-1	4,941	-0.02%
2023/03/28	3.1	110.73	2	108.50	107.00	1.1	5,010	0.02%
2023/03/27	39	113.44	9	113.61	112.50	30	5,058	0.59%
2023/03/24	9	112.61	4	110.13	113.00	5	5,137	0.10%
2023/03/23	1	105.00	0	0.00	104.00	1	5,183	0.02%
2023/03/20	1	105.00	1	104.50	104.50	0	5,713	0.00%
2023/03/17	0.1	105.50	0	0.00	105.00	0.1	5,849	0.00%
2023/03/15	1	108.00	1	109.00	108.50	0	6,188	0.00%
2023/03/14	0	0.00	2	108.00	107.00	-2	6,477	-0.03%
2023/03/13	0	0.00	1	104.00	106.50	-1	6,694	-0.01%
2023/03/10	3	106.50	1	106.50	105.50	2	6,961	0.03%
2023/03/09	2	108.00	2	108.00	108.00	0	7,442	0.00%
2023/03/08	3	112.17	10	111.00	110.00	-7	7,646	-0.09%
2023/03/07	1	114.00	0	0.00	113.00	1	7,812	0.01%
2023/03/06	0	0.00	2.2	115.32	116.00	-2.2	8,038	-0.03%
2023/03/03	0	0.00	1	116.00	115.00	-1	8,303	-0.01%
2023/03/02	1.1	114.91	1	116.00	115.00	0.1	8,561	0.00%
2023/03/01	0.1	113.25	0	0.00	113.00	0.1	8,902	0.00%
2023/02/24	1	115.00	0	0.00	114.50	1	9,333	0.01%
2023/02/23	1.1	115.55	1	116.00	116.50	0.1	9,673	0.00%
2023/02/22	4.1	116.72	3	116.17	115.50	1.1	9,912	0.01%
2023/02/21	3.2	119.34	2	119.25	118.50	1.2	10,128	0.01%
2023/02/20	1	123.00	0	0.00	119.00	1	10,449	0.01%
2023/02/17	1	117.50	2	119.51	120.50	-1	10,652	-0.01%
2023/02/16	1	116.00	3	117.33	118.00	-2	11,041	-0.02%
2023/02/15	4	115.50	1	115.00	115.00	3	11,340	0.03%
2023/02/14	1	115.00	2	115.75	116.50	-1	11,330	-0.01%
2023/02/13	4	116.00	3	115.67	115.00	1	11,495	0.01%
2023/02/10	2	120.50	6	120.17	116.50	-4	11,668	-0.03%
2023/02/09	9.3	122.92	4	122.25	121.00	5.3	11,688	0.05%
2023/02/08	2	121.75	4	122.88	123.00	-2	11,638	-0.02%
2023/02/07	6.3	121.79	1	121.00	121.00	5.3	11,670	0.05%
2023/02/06	10	120.85	10	119.95	121.50	0	11,669	0.00%
2023/02/03	11	119.86	3	119.83	119.00	8	11,657	0.07%
2023/02/02	4	116.63	4	119.00	119.00	0	11,675	0.00%
2023/02/01	11	114.05	11	114.41	114.50	0	11,803	0.00%
2023/01/31	5	113.30	3	113.83	115.00	2	11,910	0.02%
2023/01/30	7	112.50	1	112.50	112.00	6	11,924	0.05%
2023/01/17	5	112.40	3	111.67	112.00	2	11,965	0.02%
2023/01/16	15.2	113.69	9	113.56	114.00	6.2	11,956	0.05%
2023/01/13	3	117.17	3	116.67	117.00	0	11,920	0.00%
2023/01/12	2.1	117.24	3	117.00	116.00	-1	11,956	-0.01%
2023/01/11	8	126.88	3	124.00	122.50	5	11,929	0.04%
2023/01/10	1	128.50	1	128.00	128.00	0	11,953	0.00%
2023/01/09	3	126.17	2	129.50	128.50	1	12,071	0.01%
2023/01/06	1	126.50	1	125.50	125.50	0	12,121	0.00%
2023/01/05	9	128.44	3.2	126.31	126.00	5.8	12,308	0.05%
2023/01/04	13	131.65	15	132.67	131.50	-2	12,352	-0.02%
2023/01/03	2	127.75	2	127.25	128.00	0	12,332	0.00%
2022/12/30	3	126.33	2	126.00	125.00	1	12,404	0.01%
2022/12/29	0	0.00	1	124.00	125.00	-1	12,503	-0.01%
2022/12/28	7	124.21	3	125.33	124.00	4	12,557	0.03%
2022/12/27	14	124.61	12	124.96	126.00	2	12,773	0.02%
2022/12/26	12.1	125.15	11	124.14	123.50	1.1	12,916	0.01%
2022/12/23	0	0.00	1	118.00	118.50	-1	12,901	-0.01%
2022/12/22	5	119.50	6	120.33	121.00	-1	13,302	-0.01%
2022/12/21	6	118.00	6	118.00	116.00	0	13,477	0.00%
2022/12/20	2	117.50	0	0.00	115.00	2	13,872	0.01%
2022/12/19	4	120.50	3	120.50	121.00	1	14,066	0.01%
2022/12/16	5	119.70	6	119.33	117.50	-1	14,567	-0.01%
2022/12/15	9.3	122.28	1	120.50	121.50	8.3	14,916	0.06%
2022/12/14	5	122.80	9	122.11	125.50	-4	15,006	-0.03%
2022/12/13	11	127.73	0	0.00	124.00	11	14,922	0.07%
2022/12/09	5	126.90	8	126.94	126.00	-3	15,054	-0.02%
2022/12/08	24.1	130.33	16	130.22	126.50	8.1	15,116	0.05%
2022/12/07	11	134.50	38	134.75	133.00	-27	15,242	-0.18%
2022/12/06	23.5	143.45	54	139.76	137.50	-30.5	15,318	-0.20%
2022/12/05	7.2	143.36	15	144.23	146.00	-7.8	15,276	-0.05%
2022/12/02	26	143.65	5	144.17	140.50	21	15,297	0.14%
2022/12/01	81	145.13	34.1	143.32	145.50	46.9	15,224	0.31%
2022/11/30	8	137.94	40	139.11	139.00	-32	15,098	-0.21%
2022/11/29	10	135.90	7	134.71	134.50	3	15,207	0.02%
2022/11/28	5	137.90	7	138.07	137.50	-2	15,301	-0.01%
2022/11/25	23	134.87	14	135.86	133.00	9	15,609	0.06%
2022/11/24	11	137.73	8	137.88	138.50	3	15,786	0.02%
2022/11/23	40	137.99	30	137.60	139.00	10	15,790	0.06%
2022/11/22	33.1	136.68	68	132.79	133.00	-34.9	15,724	-0.22%
2022/11/21	13	137.88	14	140.29	140.00	-1	15,677	-0.01%
2022/11/18	5	132.30	6	131.50	132.00	-1	16,016	-0.01%
2022/11/17	10	130.45	4	130.38	129.00	6	16,067	0.04%
2022/11/16	11	129.68	11	128.14	127.50	0	16,387	0.00%
2022/11/15	5	122.70	8	123.44	122.50	-3	16,170	-0.02%
2022/11/14	15	123.83	8.1	125.10	125.50	6.9	16,146	0.04%
2022/11/11	15.1	118.97	5	123.00	123.50	10.1	15,907	0.06%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	6	103.75	7	103.93	102.50	-1	15,721	-0.01%
2022/11/08	4	105.50	5	104.61	103.50	-1	15,558	-0.01%
2022/11/07	6	97.45	7.1	97.90	98.30	-1.1	15,366	-0.01%
2022/11/04	7	95.80	7	95.30	95.70	0	15,294	0.00%
2022/11/03	5.1	97.23	5	96.68	96.10	0.1	15,262	0.00%
2022/11/02	8	97.41	12	98.29	98.90	-4	15,193	-0.03%
2022/11/01	15	97.63	4.2	97.02	97.20	10.8	15,161	0.07%
2022/10/31	0	0.00	3	95.40	94.80	-3	15,243	-0.02%
2022/10/28	13.2	94.72	5	95.84	90.90	8.2	15,161	0.05%
2022/10/27	4	97.43	1.2	97.65	98.10	2.9	15,131	0.02%
2022/10/26	7.2	93.22	7	94.80	94.10	0.2	15,095	0.00%
2022/10/25	9	95.80	12	93.93	94.00	-3	15,137	-0.02%
2022/10/24	1	97.80	2	101.00	96.90	-1	15,097	-0.01%
2022/10/21	11	99.03	0	0.00	97.00	11	15,130	0.07%
2022/10/20	1	102.00	1	99.80	103.00	0	15,319	0.00%
2022/10/19	14	104.21	5	106.50	103.00	9	15,390	0.06%
2022/10/18	4	104.38	1	104.50	106.00	3	15,556	0.02%
2022/10/17	5	100.52	5	99.82	104.50	0	15,629	0.00%
2022/10/14	13	103.46	29.1	104.69	105.50	-16.1	15,523	-0.10%
2022/10/13	23.1	99.71	37	100.05	97.30	-13.9	15,500	-0.09%
2022/10/12	18	105.56	15	106.07	107.00	3	15,437	0.02%
2022/10/11	1	105.00	1	103.00	106.50	0	15,317	0.00%
2022/10/07	21	110.81	14	111.57	111.00	7	15,252	0.05%
2022/10/06	12	107.13	10	108.35	112.00	2	15,299	0.01%
2022/10/05	16	109.16	12	109.88	108.50	4	15,330	0.03%
2022/10/04	23	110.39	31	110.34	109.50	-8	15,561	-0.05%
2022/10/03	26.2	113.92	21	110.67	107.50	5.2	15,465	0.03%
2022/09/30	18	115.47	19	115.03	118.00	-1	15,151	-0.01%
2022/09/29	42	118.10	26	118.04	117.00	16	15,015	0.11%
2022/09/28	23	122.61	32	118.80	114.00	-9	14,622	-0.06%
2022/09/27	21.1	121.81	18.1	122.58	126.50	3	14,448	0.02%
2022/09/26	22	125.57	10	126.65	128.00	12	14,123	0.08%
2022/09/23	20	135.25	28	129.82	128.50	-8	13,976	-0.06%
2022/09/22	34	133.96	60	135.44	141.50	-26	13,628	-0.19%
2022/09/21	5	129.20	5	126.70	129.00	0	13,306	0.00%
2022/09/20	3	129.00	3	128.67	127.50	0	13,189	0.00%
2022/09/19	9	129.28	9	128.83	129.00	0	13,139	0.00%
2022/09/16	3	134.17	12	134.67	136.00	-9	13,015	-0.07%
2022/09/15	5	137.60	9	134.06	133.00	-4	13,148	-0.03%
2022/09/14	5	138.00	10	137.95	136.00	-5	13,158	-0.04%
2022/09/13	32	139.61	24	138.63	136.00	8	12,977	0.06%
2022/09/12	14	136.57	8	136.50	138.00	6	12,917	0.05%
2022/09/08	23	131.89	24	133.60	137.50	-1	12,752	-0.01%
2022/09/07	13.1	129.39	5	130.30	132.50	8.1	12,521	0.06%
2022/09/06	45	128.29	81.1	129.03	131.00	-36.1	12,350	-0.29%
2022/09/05	6.4	136.23	8	136.81	135.50	-1.6	11,997	-0.01%
2022/09/02	24	135.31	7	134.29	135.00	17	11,796	0.14%
2022/09/01	27	132.93	26	136.08	135.00	1	11,582	0.01%
2022/08/31	42.3	132.97	43	130.29	128.00	-0.7	11,057	-0.01%
2022/08/30	25	128.00	20	126.78	127.00	5	10,604	0.05%
2022/08/29	7.1	124.92	8	124.88	125.50	-0.9	10,338	-0.01%
2022/08/26	17.4	126.75	18.1	126.81	124.50	-0.6	10,062	-0.01%
2022/08/25	29.2	127.52	16.1	126.06	126.00	13.1	9,671	0.14%
2022/08/24	13	118.65	17	122.41	127.00	-4	8,980	-0.04%
2022/08/23	33.1	115.79	25.1	117.57	115.50	8	8,671	0.09%
2022/08/22	3	110.17	8	114.56	115.50	-5	8,082	-0.06%
2022/08/19	30.1	103.19	46	104.12	105.00	-16	7,963	-0.20%
2022/08/18	5	98.08	10.1	98.61	101.00	-5.1	7,753	-0.07%
2022/08/17	1	92.80	1	93.20	93.50	0	7,567	0.00%
2022/08/16	2	92.00	1	91.20	91.70	1	7,495	0.01%
2022/08/15	1	88.00	0.1	88.30	87.90	0.9	7,420	0.01%
2022/08/12	4	87.20	3	87.40	87.50	1	7,396	0.01%
2022/08/11	4	87.55	12	88.29	87.50	-8	7,401	-0.11%
2022/08/10	11	88.15	5	87.64	86.30	6	7,387	0.08%
2022/08/09	2	83.90	0	0.00	85.00	2	7,324	0.03%
2022/08/08	1	82.00	1	81.60	81.60	0	7,277	0.00%
2022/08/05	5.1	83.88	6.2	82.89	83.10	-1.1	7,233	-0.02%
2022/08/03	29	96.34	20	96.05	94.00	9	7,129	0.13%
2022/08/02	6.1	100.54	3	100.23	99.30	3.1	6,986	0.04%
2022/08/01	1	100.00	4.1	102.01	103.00	-3.1	6,882	-0.04%
2022/07/29	15	99.20	17	99.64	99.50	-2	6,779	-0.03%
2022/07/28	4	98.00	3	98.00	98.50	1	6,726	0.01%
2022/07/27	29	98.55	28	98.73	98.20	1	6,671	0.01%
2022/07/26	17	98.91	14	99.44	97.20	3	6,423	0.05%
2022/07/25	9.1	98.53	5.2	98.75	98.20	3.9	6,342	0.06%
2022/07/22	5	95.96	6.1	96.20	96.50	-1.1	6,095	-0.02%
2022/07/21	2	91.20	3	91.97	92.70	-1	5,955	-0.02%
2022/07/20	4	92.10	0	0.00	91.10	4	5,939	0.07%
2022/07/19	6	96.00	18	95.75	93.80	-12	5,865	-0.20%
2022/07/18	3	92.47	3	92.50	93.80	0	5,785	0.00%
2022/07/15	9	93.30	6	92.93	92.40	3	5,783	0.05%
2022/07/14	5	94.66	3	94.03	94.80	2	5,722	0.03%
2022/07/13	8	94.80	16	95.56	94.60	-8	5,583	-0.14%
2022/07/12	36	93.09	29	92.55	89.60	7	5,517	0.13%
2022/07/11	4	90.85	9.3	91.88	94.90	-5.3	5,359	-0.10%
2022/07/08	16	86.99	16	87.75	86.30	0	5,259	0.00%
2022/07/07	8	86.91	5	86.58	87.20	3	5,215	0.06%
2022/07/06	1	89.20	1	89.90	89.70	0	5,123	0.00%
2022/07/05	2	88.30	2.4	88.60	89.50	-0.4	5,001	-0.01%
2022/07/04	5.2	85.60	3	85.20	84.60	2.2	4,889	0.04%
2022/07/01	3	86.80	3	86.53	88.90	0	4,828	0.00%
2022/06/30	6.2	87.45	5	88.08	88.10	1.2	4,743	0.02%
2022/06/29	1	88.30	12.2	88.04	87.60	-11.2	4,732	-0.24%
2022/06/28	1.3	85.74	3	87.00	85.20	-1.8	4,860	-0.04%
2022/06/27	25	85.82	16	85.41	85.40	9	4,885	0.18%
2022/06/24	14	86.36	17.3	87.08	88.70	-3.3	4,994	-0.07%
2022/06/23	16	87.43	62.3	87.41	88.80	-46.3	4,925	-0.94%
2022/06/22	4	86.08	7	85.71	86.10	-3	4,738	-0.06%
2022/06/21	55	83.83	60.1	82.75	84.00	-5.1	4,679	-0.11%
2022/06/20	76	82.29	19	81.72	81.50	57	4,778	1.19%
2022/06/17	3.3	79.23	4	79.80	80.00	-0.7	4,725	-0.02%
2022/06/16	0	0.00	1	77.60	76.30	-1	4,721	-0.02%
2022/06/15	0	0.00	1	77.20	76.60	-1	4,789	-0.02%
2022/06/14	1.1	74.32	4	74.65	74.70	-2.9	4,902	-0.06%
2022/06/13	31	79.80	26	78.33	77.80	5	4,958	0.10%
2022/06/10	14	77.84	13	77.76	77.80	1	4,921	0.02%
2022/06/09	2	73.15	3	73.87	74.70	-1	4,887	-0.02%
2022/06/08	0.1	71.70	0	0.00	71.60	0.1	5,009	0.00%
2022/06/07	2	71.15	0	0.00	71.10	2	5,329	0.04%
2022/06/06	0	0.00	4	71.20	71.40	-4	5,477	-0.07%
2022/06/01	4	72.95	0	0.00	72.40	4	5,669	0.07%
2022/05/31	0	0.00	1	74.20	73.60	-1	5,779	-0.02%
2022/05/27	0	0.00	3	72.90	72.80	-3	6,174	-0.05%
2022/05/26	4	72.90	5	72.66	72.00	-1	6,223	-0.02%
2022/05/23	0	0.00	2	76.50	76.10	-2	6,453	-0.03%
2022/05/20	2	75.90	0	0.00	75.60	2	6,448	0.03%
2022/05/19	3.1	76.29	2	75.70	75.70	1.1	6,463	0.02%
2022/05/18	1	79.80	0	0.00	79.00	1	6,430	0.02%
2022/05/13	0	0.00	8	77.45	77.30	-8	6,402	-0.12%
2022/05/12	4.1	77.10	0	0.00	74.80	4.1	6,379	0.06%
2022/05/11	0	0.00	2	79.55	79.50	-2	6,320	-0.03%
2022/05/10	8.1	82.44	3	81.90	80.90	5.1	6,274	0.08%
2022/05/09	0	0.00	0.1	84.00	83.70	-0.1	6,226	0.00%
2022/05/06	0.6	84.34	0.1	84.90	84.60	0.4	6,205	0.01%
2022/05/05	3	85.43	3.1	86.30	86.80	-0.1	6,167	0.00%
2022/05/04	2.2	86.60	2.1	85.67	84.90	0.1	6,128	0.00%
2022/05/03	0.2	86.00	0	87.50	87.50	0.1	6,084	0.00%
2022/04/29	1	84.50	9.2	86.90	87.70	-8.2	6,022	-0.14%
2022/04/28	4	84.15	0	0.00	83.30	4	5,927	0.07%
2022/04/27	0	0.00	8.1	83.61	84.60	-8.1	5,889	-0.14%
2022/04/26	5.1	83.87	8	84.38	82.00	-2.9	5,841	-0.05%
2022/04/22	21	89.35	117	88.81	88.90	-96	5,736	-1.67%	大賣/
2022/04/21	106.2	88.48	8.1	88.01	88.50	98.1	5,626	1.74%	大買/
2022/04/20	2.1	84.81	0	0.00	84.80	2.1	5,557	0.04%
2022/04/19	2.2	88.45	0	0.00	87.10	2.2	5,498	0.04%
2022/04/18	5	90.48	10	90.69	89.10	-5	5,412	-0.09%
2022/04/15	32.2	88.97	122.1	89.93	87.80	-89.9	5,216	-1.72%	大賣/
2022/04/14	108.2	85.68	31	85.94	88.80	77.2	4,966	1.55%	大買/
2022/04/13	3	80.50	2	81.50	81.10	1	4,832	0.02%
2022/04/12	0	0.00	2	81.40	81.10	-2	4,813	-0.04%
2022/04/11	4.1	81.56	12	79.96	79.40	-7.9	4,768	-0.17%
2022/04/08	7	82.93	0	0.00	82.30	7	4,745	0.15%
2022/04/07	6.3	81.79	5	81.90	80.70	1.3	4,824	0.03%
2022/04/06	1.1	84.54	0.5	85.10	84.60	0.6	4,806	0.01%
2022/04/01	35.3	85.89	19.2	85.83	85.90	16.2	4,732	0.34%
2022/03/31	26.5	91.84	18	90.63	89.60	8.5	4,496	0.19%
2022/03/30	38.2	99.18	4	98.68	98.20	34.2	4,203	0.81%
2022/03/29	8	98.94	31.2	100.25	99.80	-23.2	4,081	-0.57%
2022/03/28	7	96.57	4	99.95	94.60	3	3,854	0.08%
2022/03/25	9	98.81	15	99.22	97.00	-6	3,748	-0.16%
2022/03/24	11	98.52	11	100.32	98.10	0	3,661	0.00%
2022/03/23	17.2	99.39	28	100.29	99.60	-10.8	3,503	-0.31%
2022/03/22	3.4	96.74	0	0.00	94.20	3.4	3,278	0.10%
2022/03/21	21.5	91.50	1	89.60	91.00	20.5	3,098	0.66%
2022/03/18	11	90.42	1	90.40	93.00	10	3,007	0.33%
2022/03/17	16	91.56	26	90.16	91.80	-10	2,904	-0.34%
2022/03/15	31	83.13	16.1	82.54	81.60	14.9	2,631	0.57%
2022/03/14	4.1	80.34	3	81.70	81.00	1.1	2,527	0.04%
2022/03/11	12	82.51	57	81.46	81.20	-45	2,459	-1.83%
2022/03/10	82	90.34	95	89.44	88.00	-13	2,301	-0.56%
2022/03/09	3	85.40	1	84.40	88.10	2	1,984	0.10%
2022/03/08	0	0.00	1	87.30	80.10	-1	1,852	-0.05%
2022/03/07	25	85.55	22	86.54	85.00	3	1,753	0.17%
2022/03/04	13	90.10	15	90.96	89.10	-2	1,673	-0.12%
2022/03/03	13	84.75	13	85.04	89.50	0	1,559	0.00%
2022/03/02	10	82.55	14	83.06	85.20	-4	1,389	-0.29%
2022/03/01	11	77.45	10	77.47	78.00	1	1,175	0.09%
2022/02/25	2	79.30	1	80.00	77.90	1	1,116	0.09%
2022/02/24	4	74.53	2	74.70	73.60	2	1,005	0.20%
2022/02/21	1	70.20	0	0.00	70.00	1	851	0.12%
2022/02/16	0	0.00	2	67.90	67.80	-2	827	-0.24%
2022/02/09	0	0.00	2	64.50	65.20	-2	793	-0.25%
2022/02/07	0	0.00	0.9	61.90	62.90	-0.9	786	-0.12%
2022/01/25	2	61.20	0	0.00	61.00	2	786	0.25%
2022/01/24	0	0.00	2	62.20	62.20	-2	781	-0.26%
2022/01/21	1	62.90	0	0.00	63.10	1	780	0.13%
2022/01/20	0	0.00	2	64.30	64.20	-2	778	-0.26%
2022/01/18	0	0.00	1	64.80	64.00	-1	775	-0.13%
2022/01/14	1	64.60	0	0.00	63.60	1	777	0.13%
2022/01/06	0	0.00	3	68.60	68.70	-3	735	-0.41%
2022/01/05	0	0.00	1	68.70	67.70	-1	728	-0.14%
2022/01/04	1.1	68.84	2	69.30	70.00	-0.9	715	-0.12%
2022/01/03	1	70.60	0.1	70.60	70.30	0.9	709	0.13%
2021/12/30	4.1	71.66	0.2	73.80	72.60	3.9	686	0.56%
2021/12/28	0	0.00	4	64.70	65.00	-4	486	-0.82%
2021/12/27	0.2	64.40	1	64.90	64.40	-0.8	483	-0.17%
2021/12/24	0	0.00	1	63.50	63.40	-1	472	-0.21%
2021/12/22	2	63.40	0	0.00	63.40	2	479	0.42%
2021/12/21	1	63.50	0	0.00	63.30	1	479	0.21%
2021/12/13	0	0.00	4.2	64.87	65.20	-4.2	461	-0.91%
2021/12/09	2	62.50	0	0.00	62.70	2	441	0.45%
2021/12/08	0	0.00	1	62.90	62.80	-1	442	-0.23%
2021/12/06	1	63.80	2	63.90	63.60	-1	426	-0.23%
2021/12/03	18	63.66	4	64.15	63.80	14	415	3.37%
2021/12/02	1	63.30	2	63.60	63.60	-1	402	-0.25%
2021/11/25	0	0.00	1	58.60	58.50	-1	307	-0.33%
2021/11/17	0	56.50	0	0.00	56.30	0	282	0.01%
2021/11/10	0	0.00	1	58.20	58.50	-1	290	-0.34%
2021/11/01	0	59.10	0	0.00	59.40	0	322	0.00%
2021/10/29	1	58.70	0	0.00	58.90	1	325	0.31%
2021/10/26	1	57.31	0	0.00	56.70	1	325	0.31%
2021/10/25	1	57.80	0	0.00	57.60	1	327	0.31%
2021/10/22	0	0.00	0.3	57.60	57.70	-0.3	332	-0.09%
2021/10/19	0	0.00	2	57.50	57.70	-2	331	-0.60%
2021/10/15	0	0.00	1	58.40	57.70	-1	336	-0.30%
2021/10/12	0	0.00	1	56.90	56.70	-1	347	-0.29%
2021/10/08	1	56.70	0	0.00	56.60	1	348	0.29%
2021/10/06	2	54.10	0	0.00	53.50	2	353	0.57%
2021/10/01	0	55.40	0	0.00	55.10	0	401	0.00%
2021/09/27	1	56.00	1	56.10	55.90	0	401	0.00%
2021/09/22	0	0.00	1	54.70	54.60	-1	409	-0.24%
2021/09/10	3	60.00	0	60.10	59.90	3	418	0.72%
2021/09/09	4	60.10	0	0.00	60.00	4	418	0.96%
2021/09/07	0	0.00	1	61.50	61.20	-1	422	-0.24%
2021/09/06	1	62.40	0	0.00	61.00	1	429	0.23%
2021/08/31	0	61.90	0	0.00	61.80	0	457	0.00%
2021/08/30	0	61.45	0	0.00	61.00	0	460	0.00%
2021/08/17	2	62.85	0	0.00	61.60	2	550	0.36%
2021/07/26	1	63.50	0	0.00	63.40	1	710	0.14%
2021/07/23	2	64.00	0	0.00	64.10	2	716	0.28%
2021/07/21	0	0.00	1	64.10	64.10	-1	770	-0.13%
2021/07/20	1	66.10	0	0.00	65.30	1	772	0.13%
2021/07/16	1	65.00	0	0.00	64.70	1	789	0.13%
2021/07/12	1	68.10	0	0.00	66.00	1	824	0.12%
2021/07/09	1.3	68.15	0	0.00	68.10	1.3	822	0.16%
2021/06/29	0	64.20	0	0.00	64.50	0	1,138	0.00%
2021/06/22	1	65.50	0	0.00	64.90	1	1,215	0.08%
2021/06/21	0	65.50	1	65.00	65.50	-1	1,280	-0.08%
2021/06/11	0	68.00	1	67.80	67.50	-1	1,432	-0.07%
2021/06/09	0	0.00	1	70.20	69.10	-1	1,444	-0.07%
2021/06/04	3	68.37	0	0.00	68.00	3	1,458	0.21%
2021/06/03	1	69.00	1	69.30	68.80	0	1,464	0.00%
2021/06/02	2	67.95	2	68.90	67.70	0	1,473	0.00%
2021/06/01	1	68.60	0	0.00	69.00	1	1,496	0.07%
2021/05/31	4	64.40	0	0.00	64.00	4	1,480	0.27%
2021/05/26	2	65.60	2	65.60	65.40	0	1,606	0.00%
2021/05/25	0	0.00	1	64.20	63.60	-1	1,728	-0.06%
2021/05/17	2	61.20	6	61.70	59.50	-4	1,922	-0.21%
2021/05/12	1	67.00	1	62.30	62.10	0	1,884	0.00%
2021/05/11	3	65.83	4	65.68	65.10	-1	1,858	-0.05%
2021/05/10	0	0.00	7	67.70	67.10	-7	1,849	-0.38%
2021/05/06	3	66.93	3	65.43	65.20	0	1,833	0.00%
2021/05/03	0	0.00	10	71.72	70.30	-10	1,800	-0.56%
2021/04/29	3	72.83	3	72.30	72.10	0	1,790	0.00%
2021/04/28	16	74.09	16	73.20	72.80	0	1,789	0.00%
2021/04/23	2	69.85	4	70.65	70.50	-2	1,753	-0.11%
2021/04/22	2	72.25	2	72.05	70.30	0	1,757	0.00%
2021/04/21	1	72.40	1	73.00	72.70	0	1,745	0.00%
2021/04/19	21	72.94	12	72.33	72.30	9	1,732	0.52%
2021/04/16	4	74.00	2	74.40	73.60	2	1,718	0.12%
2021/04/15	7	74.91	0	0.00	74.30	7	1,707	0.41%
2021/04/14	10	74.30	52	75.09	74.70	-42	1,694	-2.48%
2021/04/13	21.1	81.82	1	82.80	75.40	20.1	1,655	1.21%
2021/04/12	11	76.24	11	78.98	81.80	0	1,530	0.00%
2021/04/09	5	74.08	4.1	75.34	74.40	0.9	1,445	0.06%
2021/04/08	6	72.42	1	72.70	72.30	5	1,398	0.36%
2021/04/07	7	73.20	2	72.70	72.80	5	1,397	0.36%
2021/04/06	1	72.00	0	0.00	72.60	1	1,390	0.07%
2021/03/31	0	0.00	1	71.60	72.30	-1	1,374	-0.07%
2021/03/30	5	72.30	0	0.00	72.30	5	1,362	0.37%
2021/03/29	0.1	73.30	0	0.00	73.80	0.1	1,346	0.01%
2021/03/25	23	74.90	0	0.00	74.30	23	1,327	1.73%
2021/03/24	27	75.07	6	75.68	75.50	21	1,297	1.62%
2021/03/23	4	72.20	2.2	72.99	73.00	1.8	1,230	0.15%
2021/03/22	0	0.00	1	75.00	71.30	-1	1,210	-0.08%
2021/03/19	6	75.97	1.1	73.32	74.00	4.9	1,188	0.42%
2021/03/16	2	69.55	0	0.00	70.10	2	1,073	0.19%
2021/03/11	0	0.00	3	70.30	70.30	-3	1,072	-0.28%
2021/03/09	1	68.60	0	0.00	69.20	1	1,065	0.09%
2021/03/08	2	71.40	0.4	69.00	71.40	1.6	1,066	0.15%
2021/03/05	3	68.60	1.6	69.30	68.60	1.4	1,052	0.13%
2021/03/04	1	72.00	0	0.00	71.20	1	1,024	0.10%
2021/03/02	4	73.45	0	0.00	71.50	4	1,005	0.40%
2021/02/26	5	76.00	0.4	78.00	76.10	4.6	964	0.48%
2021/02/25	5.1	73.29	8	73.81	72.80	-2.9	898	-0.33%
2021/02/24	7	70.74	10.2	70.19	69.60	-3.2	771	-0.41%
2021/02/17	1	49.25	0	0.00	49.05	1	554	0.18%
2021/01/21	1	50.70	0	0.00	49.65	1	531	0.19%
2021/01/20	0	0.00	5	50.60	50.30	-5	527	-0.95%
2021/01/18	5	54.12	0	0.00	52.70	5	519	0.96%
2021/01/15	5	52.80	5	53.20	54.50	0	507	0.00%
2021/01/14	1	52.50	30	52.60	52.50	-29	494	-5.86%
2021/01/12	2	55.05	2	54.55	54.10	0	482	0.00%
2021/01/11	1	53.90	1	54.70	54.10	0	478	0.00%
2021/01/08	0	0.00	1	54.10	54.20	-1	475	-0.21%
2021/01/07	1	54.80	1	55.50	54.90	0	477	0.00%
2021/01/06	4	55.78	1	56.40	55.50	3	479	0.63%
2021/01/05	0	57.00	0	0.00	56.70	0	493	0.00%
2020/12/30	2	58.25	0	0.00	58.20	2	483	0.41%
2020/12/29	2	58.55	0	0.00	58.00	2	475	0.42%
2020/12/28	1	58.70	0	0.00	59.10	1	468	0.21%
2020/12/24	1	59.80	0	0.00	59.70	1	464	0.22%
2020/12/11	3	59.60	0	0.00	59.10	3	482	0.62%
2020/12/10	4	61.40	0	0.00	60.60	4	481	0.83%
2020/12/08	0	0.00	0.2	63.40	63.10	-0.2	480	-0.04%
2020/12/07	0.2	60.90	0	0.00	61.10	0.2	460	0.04%
2020/12/03	10	61.83	0	0.00	59.70	10	460	2.17%
2020/11/27	5	60.06	0	0.00	59.40	5	433	1.15%
2020/11/26	0	58.20	0	0.00	57.90	0	421	0.01%
2020/11/05	0	0.00	1	56.30	56.60	-1	512	-0.20%
2020/11/03	1	55.40	0	0.00	55.50	1	534	0.19%
2020/11/02	0	55.20	0	0.00	54.70	0	549	0.00%
2020/10/27	0	56.80	0	0.00	56.60	0	605	0.00%
2020/10/07	1	61.50	0	0.00	61.10	1	952	0.10%
2020/10/05	1	62.20	0	0.00	62.30	1	1,200	0.08%
2020/09/25	0	0.00	1	60.00	61.20	-1	1,512	-0.07%
2020/09/22	1	66.80	0	0.00	66.20	1	1,745	0.06%
2020/09/16	4	67.98	0	0.00	67.70	4	1,955	0.20%
2020/09/11	2	68.60	0	0.00	67.90	2	2,215	0.09%
2020/09/07	0	0.00	1	69.30	69.10	-1	2,513	-0.04%
2020/08/18	0	0.00	1	69.90	69.90	-1	3,638	-0.03%
2020/08/07	0	0.00	0.2	77.30	76.80	-0.2	3,640	-0.01%
2020/07/28	1	70.50	1	70.70	70.10	0	3,644	0.00%
2020/07/24	0	0.00	1	76.40	73.80	-1	3,620	-0.03%
2020/07/22	6.4	77.59	5	77.84	77.70	1.4	3,622	0.04%
2020/07/21	0.3	75.80	1	76.00	75.80	-0.7	3,601	-0.02%
2020/07/20	3	74.63	2	74.20	75.50	1	3,579	0.03%
2020/07/17	4	76.78	0	0.00	74.10	4	3,535	0.11%
2020/07/15	1	84.80	5	82.42	81.60	-4	3,449	-0.12%
2020/07/14	0.1	82.20	1	84.80	82.20	-1	3,422	-0.03%
2020/07/13	1	88.10	2.2	88.79	87.20	-1.2	3,386	-0.03%
2020/07/10	4	83.33	7.4	84.11	84.00	-3.4	3,259	-0.10%
2020/07/09	8	83.18	8.2	84.54	83.50	-0.2	3,161	-0.01%
2020/07/08	4	80.43	1.2	80.78	80.60	2.8	3,033	0.09%
2020/07/07	3.2	81.03	5	82.10	79.60	-1.8	2,989	-0.06%
2020/07/06	5	83.24	2.3	83.28	84.00	2.7	2,934	0.09%
2020/07/03	1	81.40	5	82.16	82.10	-4	2,885	-0.14%
2020/07/02	2.2	82.77	2	85.25	83.50	0.2	2,836	0.01%
2020/07/01	1	80.90	1.4	79.38	80.60	-0.4	2,680	-0.01%
2020/06/30	2	80.30	0	0.00	80.00	2	2,664	0.08%
2020/06/24	3	77.27	4	78.58	78.20	-1	2,616	-0.04%
2020/06/23	8.5	81.43	12	81.35	80.10	-3.5	2,602	-0.13%
2020/06/22	3	80.47	3.2	79.69	78.70	-0.2	2,505	-0.01%
2020/06/19	0	0.00	4	80.43	79.50	-4	2,484	-0.16%
2020/06/18	35	83.29	27	83.90	82.70	8	2,440	0.33%
2020/06/17	2	75.05	6.1	77.54	78.10	-4.1	2,272	-0.18%
2020/06/16	6	74.25	1	72.80	74.40	5	2,197	0.23%
2020/06/15	1	72.00	0	0.00	75.60	1	2,101	0.05%
2020/06/12	2	67.85	2	68.70	68.80	0	2,036	0.00%
2020/06/11	0	0.00	1	74.40	69.00	-1	2,031	-0.05%
2020/06/10	2	75.05	3	74.40	74.00	-1	1,987	-0.05%
2020/06/09	4.2	75.90	2	75.30	74.80	2.2	1,958	0.11%
2020/06/08	5	76.16	0	0.00	74.70	5	1,924	0.26%
2020/06/05	13	76.57	7.1	76.76	78.10	5.9	1,865	0.32%
2020/06/04	6	70.62	8.1	71.83	74.60	-2.1	1,735	-0.12%
2020/06/03	2	70.30	1	71.00	70.00	1	1,635	0.06%
2020/06/02	2	71.65	0.3	71.60	72.00	1.7	1,589	0.11%
2020/06/01	2	74.45	3.2	74.32	75.50	-1.2	1,543	-0.08%
2020/05/29	5	71.38	6.3	72.21	72.30	-1.3	1,371	-0.09%
2020/05/28	0.1	66.50	0	0.00	66.90	0.1	1,205	0.01%
2020/05/27	1.5	66.83	2	66.65	67.40	-0.5	1,119	-0.04%
2020/05/26	0	0.00	1	64.50	63.50	-1	1,004	-0.10%
2020/05/22	2	58.20	2	57.60	57.00	0	925	0.00%
2020/05/21	2	57.00	2	56.80	56.70	0	915	0.00%
2020/05/19	1	55.00	0	0.00	55.40	1	929	0.11%
2020/05/18	0	0.00	1	54.80	54.70	-1	990	-0.10%
2020/05/15	0	53.30	1	52.90	52.90	-1	986	-0.10%
2020/05/14	3	54.20	3	53.70	53.30	0	992	0.00%
2020/05/08	0	0.00	3	55.20	54.90	-3	1,111	-0.27%
2020/05/07	2	55.70	2	57.30	56.60	0	1,099	0.00%
2020/05/06	1	55.30	1	55.10	55.20	0	1,079	0.00%
2020/05/05	0	0.00	1	53.50	53.90	-1	1,044	-0.10%
2020/04/29	7	52.40	25	53.02	52.50	-18	1,024	-1.76%
2020/04/28	4	52.08	0.1	52.80	52.70	3.9	1,027	0.38%
2020/04/27	0	0.00	1	50.40	51.30	-1	1,028	-0.10%
2020/04/22	5	47.55	5	48.30	48.50	0	1,015	0.00%
2020/04/21	5.2	49.46	0	0.00	48.30	5.2	1,014	0.51%
2020/04/20	0	0.00	0.2	51.10	51.20	-0.2	1,002	-0.01%
2020/04/17	11	50.39	0	0.00	50.10	11	996	1.10%
2020/04/14	0	0.00	5	48.18	48.15	-5	961	-0.52%
2020/04/13	2	48.20	0	0.00	47.15	2	954	0.21%
2020/04/10	2	49.10	2	48.93	47.60	0	947	0.00%
2020/04/07	0	0.00	4	45.50	45.70	-4	922	-0.43%
2020/04/06	0	45.85	0	0.00	44.70	0	913	0.00%
2020/04/01	4	44.50	0	0.00	44.40	4	903	0.44%
2020/03/31	0	0.00	0.1	43.00	43.05	-0.1	891	-0.01%
2020/03/30	0.2	42.10	0	0.00	42.10	0.2	882	0.02%
2020/03/27	0	43.85	0.2	43.85	43.85	-0.2	871	-0.02%
2020/03/25	1	40.65	0	0.00	39.60	1	837	0.12%
2020/03/24	1	37.70	0	0.00	37.85	1	822	0.12%
2020/03/20	0.2	36.15	0	0.00	36.45	0.2	800	0.02%
2020/03/19	0	0.00	1	33.40	33.30	-1	785	-0.13%
2020/03/18	2	38.55	10.2	40.07	37.00	-8.2	764	-1.07%
2020/03/17	0	0.00	1	40.25	39.95	-1	753	-0.13%
2020/03/16	1	46.50	0	0.00	44.35	1	729	0.14%
2020/03/13	0	0.00	10	45.45	47.50	-10	719	-1.39%
2020/03/12	0	0.00	4	51.60	50.50	-4	701	-0.57%
2020/03/11	2	56.10	0	0.00	56.10	2	681	0.29%
2020/03/09	7	60.70	0	0.00	59.20	7	668	1.05%
2020/03/06	6	61.72	0	0.00	61.60	6	662	0.91%
2020/03/05	0	0.00	10	61.90	62.20	-10	658	-1.52%
2020/02/27	10	61.19	0	0.00	61.20	10	656	1.52%
2020/02/25	4	61.90	4	61.90	61.90	0	655	0.00%
2020/02/19	4	66.88	6.1	67.76	68.50	-2.1	600	-0.35%
2020/02/18	0	63.40	0	0.00	63.30	0	536	0.00%
2020/02/14	5	62.28	0.1	62.10	62.10	4.9	543	0.90%
2020/02/13	1.2	62.91	0	0.00	62.70	1.2	529	0.22%
2020/02/03	0	53.50	0	0.00	53.40	0	413	0.00%
2020/01/31	0	55.50	0	0.00	55.30	0	411	0.00%
2020/01/20	0	0.00	1	62.80	62.20	-1	389	-0.26%
2019/12/11	0	0.00	1	68.60	68.60	-1	483	-0.21%
2019/12/04	0	0.00	1	69.40	69.50	-1	565	-0.18%
2019/12/03	0	0.00	1	69.80	70.30	-1	575	-0.17%
2019/11/29	1	70.30	0	0.00	70.20	1	587	0.17%
2019/11/21	1	69.10	1	69.30	70.40	0	685	0.00%
2019/11/18	0	0.00	3	68.33	68.10	-3	715	-0.42%
2019/11/15	1	67.80	0	0.00	69.50	1	738	0.14%
2019/11/14	1	67.50	0	0.00	67.50	1	769	0.13%
2019/11/13	1	70.40	0	0.00	70.30	1	814	0.12%
2019/11/11	0	0.00	1	72.30	71.70	-1	897	-0.11%
2019/11/07	1	74.90	0	0.00	75.50	1	916	0.11%
2019/11/04	1	75.00	1	75.80	75.90	0	967	0.00%
2019/10/29	2	71.90	0	0.00	72.00	2	971	0.21%
2019/10/01	1	76.60	0	0.00	77.00	1	1,052	0.10%
2019/09/27	1	78.80	0	0.00	78.10	1	1,049	0.10%
2019/09/26	1	83.80	0	0.00	82.50	1	1,030	0.10%
2019/09/20	0	0.00	1	79.30	79.40	-1	1,018	-0.10%
2019/09/18	0	77.80	0	0.00	78.30	0	1,018	0.00%
2019/09/16	0	0.00	0.4	78.50	78.50	-0.4	1,016	-0.04%
2019/09/10	1	78.90	2	79.50	79.50	-1	1,005	-0.10%
2019/08/30	1	76.80	0	0.00	77.00	1	957	0.10%
2019/08/29	1	77.70	0	0.00	77.50	1	940	0.11%
2019/08/28	0.5	72.30	1	72.20	72.60	-0.5	880	-0.06%
2019/08/23	1	74.10	0	0.00	73.90	1	846	0.12%
2019/08/22	7	74.91	2	74.20	75.00	5	843	0.59%
2019/08/21	1	75.10	0	0.00	75.10	1	836	0.12%
2019/08/19	4	74.63	3	73.90	75.00	1	802	0.12%
2019/08/16	0	0.00	1	71.00	72.10	-1	781	-0.13%
2019/08/15	3	69.33	0	0.00	69.50	3	727	0.41%
2019/08/14	0	0.00	10	65.20	64.10	-10	672	-1.49%
2019/08/12	0	0.00	10	68.00	69.70	-10	639	-1.56%
2019/08/08	0	0.00	1	70.50	69.90	-1	630	-0.16%
2019/08/07	1	71.40	0	0.00	69.10	1	619	0.16%
2019/08/06	1	71.50	0	0.00	71.50	1	608	0.16%
2019/08/05	1	78.40	0	0.00	75.80	1	594	0.17%
2019/08/01	0	0.00	3	80.77	80.20	-3	585	-0.51%
2019/07/30	0	0.00	3	89.00	80.50	-3	569	-0.53%
2019/07/26	1	89.60	0	0.00	89.50	1	525	0.19%
2019/07/25	0	0.00	1	88.80	89.80	-1	524	-0.19%
2019/07/22	2	90.15	0	0.00	90.00	2	518	0.39%
2019/07/17	4	91.25	0	0.00	91.20	4	492	0.81%
2019/07/16	2	89.45	0	0.00	90.70	2	486	0.41%
2019/07/12	2	89.70	0	0.00	89.50	2	485	0.41%
2019/07/10	3	90.47	1	90.50	90.50	2	485	0.41%
2019/07/08	0	0.00	2	91.20	91.30	-2	488	-0.41%
2019/07/04	0	0.00	2	91.20	92.60	-2	508	-0.39%
2019/07/01	1	89.80	0	0.00	90.50	1	533	0.19%
2019/06/28	4	90.00	0	0.00	89.80	4	530	0.75%
2019/06/14	6	89.08	0	0.00	89.00	6	551	1.09%
2019/06/06	5	88.30	0	0.00	88.50	5	561	0.89%
2019/06/04	0	0.00	1	88.10	88.30	-1	601	-0.17%
2019/05/28	0	0.00	5	88.90	92.20	-5	790	-0.63%
2019/05/23	1	88.60	2	88.80	87.60	-1	797	-0.12%
2019/05/21	0	0.00	8	92.30	92.60	-8	791	-1.01%
2019/05/20	1	91.80	10	91.80	91.80	-9	799	-1.13%
2019/05/14	0	93.80	0	0.00	93.80	0	817	0.00%
2019/05/13	0	0.00	1	99.30	96.00	-1	813	-0.12%
2019/05/08	1	104.50	0	0.00	104.00	1	801	0.12%
2019/04/29	0	0.00	1	105.50	105.00	-1	803	-0.12%
2019/04/22	2	111.00	2	109.00	109.50	0	824	0.00%
2019/04/17	1	109.00	0	0.00	108.00	1	832	0.12%
2019/04/16	4	110.75	0	0.00	110.00	4	838	0.48%
2019/04/10	0	0.00	5	117.00	114.00	-5	831	-0.60%
2019/04/09	2	118.00	0	0.00	116.50	2	824	0.24%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/03/28	5	106.00	5	106.50	106.50	0	758	0.00%
2019/03/27	5	106.50	5	106.00	106.00	0	757	0.00%
2019/03/25	0	109.00	0	0.00	108.00	0	742	0.00%
2019/03/22	0	0.00	15	112.33	111.50	-15	734	-2.04%
2019/03/15	5	113.70	5	114.50	114.00	0	731	0.00%
2019/03/14	0.1	113.00	1	114.00	113.50	-0.9	735	-0.13%
2019/03/12	1	116.00	0	0.00	117.00	1	717	0.14%
2019/03/11	1	118.00	0	0.00	116.00	1	722	0.14%
2019/03/07	0	0.00	3	118.00	116.50	-3	708	-0.42%
2019/03/06	1	113.00	1	112.50	114.00	0	648	0.00%
2019/02/21	5	107.00	0	0.00	106.50	5	531	0.94%
2019/02/20	0	0.00	0.4	105.50	105.50	-0.4	523	-0.08%
2019/02/19	0	0.00	1	106.00	105.00	-1	521	-0.19%
2019/02/18	1	105.00	0	0.00	105.00	1	512	0.20%
2019/02/15	1	109.00	1	108.50	105.50	0	504	0.00%
2019/02/14	10	104.50	0	0.00	104.00	10	487	2.05%
2019/02/12	2	104.50	0	0.00	103.00	2	483	0.41%
2019/01/17	2	102.50	2	102.50	103.00	0	620	0.00%
2019/01/10	5	113.50	0	0.00	112.00	5	602	0.83%
2019/01/08	2	117.00	1	116.50	117.50	1	598	0.17%
2018/12/22	1	109.00	0	0.00	113.00	1	699	0.14%
2018/12/18	2	115.50	0	0.00	115.00	2	707	0.28%
2018/12/14	3	119.00	0	0.00	116.00	3	713	0.42%
2018/12/10	2	111.50	0	0.00	114.00	2	701	0.29%
2018/12/07	3	108.00	0	0.00	115.00	3	707	0.42%
2018/12/06	0	0.00	1	110.50	107.50	-1	701	-0.14%
2018/12/04	10	115.00	0.1	114.50	115.00	10	706	1.41%
2018/12/03	4	111.75	0	0.00	110.00	4	699	0.57%
2018/11/30	0	0.00	2	109.00	110.00	-2	688	-0.29%
2018/11/28	1	104.50	0	0.00	105.00	1	668	0.15%
2018/11/14	0	0.00	11	103.50	103.50	-11	670	-1.64%
2018/11/13	0.1	104.50	0	0.00	105.00	0.1	674	0.01%
2018/11/12	1	103.50	0	0.00	103.00	1	676	0.15%
2018/11/09	0	0.00	28	105.50	106.50	-28	686	-4.08%
2018/11/08	0	0.00	0.1	106.00	107.00	-0.1	691	-0.02%
2018/11/02	0.1	102.50	0	0.00	102.00	0.1	673	0.02%
2018/10/29	0	0.00	1	111.00	108.50	-1	670	-0.15%
2018/10/26	0	0.00	1	113.50	113.00	-1	713	-0.14%
2018/10/24	1	116.50	0	0.00	117.00	1	712	0.14%
2018/10/22	1	120.00	1	121.00	119.50	0	719	0.00%
2018/10/17	1	123.00	0	0.00	120.50	1	751	0.13%
2018/10/15	1	122.00	0	0.00	121.00	1	768	0.13%
2018/10/12	1	116.50	0	0.00	117.00	1	770	0.13%
2018/10/11	0	0.00	1	114.50	114.50	-1	817	-0.12%
2018/10/05	2	131.25	1	132.50	130.50	1	977	0.10%
2018/10/04	0	0.00	2	131.75	132.00	-2	977	-0.20%
2018/10/01	0	0.00	1	128.50	129.00	-1	976	-0.10%
2018/09/25	0	0.00	3	125.00	125.00	-3	1,019	-0.29%
2018/09/21	3	124.00	0	0.00	124.00	3	1,030	0.29%
2018/09/20	5	127.00	0	0.00	124.00	5	1,034	0.48%
2018/09/19	1	126.00	0	0.00	125.50	1	1,041	0.10%
2018/09/18	1	127.50	1	126.50	126.00	0	1,047	0.00%
2018/09/17	0	0.00	3	129.17	127.00	-3	1,065	-0.28%
2018/09/13	0	0.00	3	127.50	129.50	-3	1,186	-0.25%
2018/09/12	1	124.00	0	0.00	123.00	1	1,184	0.08%
2018/09/10	1	123.50	2	124.75	123.00	-1	1,220	-0.08%
2018/09/07	2	125.50	0	0.00	125.50	2	1,224	0.16%
2018/09/06	0	0.00	2	130.00	130.00	-2	1,238	-0.16%
2018/08/31	2	134.00	0	0.00	134.00	2	1,317	0.15%
2018/08/24	1	135.00	1	135.00	134.50	0	1,519	0.00%
2018/08/23	1	134.00	0	0.00	136.50	1	1,528	0.07%
2018/08/22	2	134.50	0	0.00	134.50	2	1,532	0.13%
2018/08/14	1	132.50	0	0.00	136.00	1	1,517	0.07%
2018/08/13	0	0.00	1	137.00	132.50	-1	1,507	-0.07%
2018/08/09	2	142.25	0	0.00	140.50	2	1,483	0.13%
2018/08/07	0	0.00	0	143.50	143.50	0	1,500	0.00%
2018/08/06	1	142.00	1	141.00	142.50	0	1,475	0.00%
2018/08/03	0	0.00	1	142.00	142.00	-1	1,467	-0.07%
2018/08/02	2	142.25	5	143.40	141.50	-3	1,460	-0.21%
2018/07/30	2	135.50	0	0.00	135.00	2	1,408	0.14%
2018/07/24	2	136.75	5	134.60	138.00	-3	1,418	-0.21%
2018/07/23	4	132.25	0	0.00	131.50	4	1,406	0.28%
2018/07/19	1	139.50	0	0.00	138.00	1	1,395	0.07%
2018/07/18	1.1	146.29	0	0.00	141.50	1.1	1,386	0.08%
2018/07/17	0	0.00	2	148.00	145.50	-2	1,345	-0.15%
2018/07/16	1	147.00	1	148.00	146.50	0	1,328	0.00%
2018/07/13	2	149.50	2	150.00	151.00	0	1,315	0.00%
2018/07/12	0	0.00	2	142.00	142.00	-2	1,184	-0.17%
2018/07/11	2	129.50	0	0.00	129.50	2	1,167	0.17%
2018/07/09	2	133.00	1.6	133.25	132.00	0.4	1,172	0.03%
2018/07/06	1	128.00	1	129.50	128.00	0	1,165	0.00%
2018/07/05	2	130.00	2	132.25	128.00	0	1,159	0.00%
2018/07/04	5	133.50	0	0.00	134.00	5	1,157	0.43%
2018/07/03	1	137.50	0	0.00	135.50	1	1,174	0.09%
2018/06/29	0	0.00	1	145.50	143.50	-1	1,194	-0.08%
2018/06/28	1	144.50	0	0.00	143.00	1	1,192	0.08%
2018/06/27	2	147.00	4	145.75	143.50	-2	1,187	-0.17%
2018/06/26	2	149.25	3	146.00	145.00	-1	1,198	-0.08%
2018/06/25	4	153.13	5	152.30	150.50	-1	1,181	-0.08%
2018/06/22	2	149.25	2	148.75	150.00	0	1,131	0.00%
2018/06/21	1	139.00	0	0.00	139.00	1	1,072	0.09%
2018/06/20	1	140.00	1	140.00	140.00	0	1,075	0.00%
2018/06/19	1	136.00	0	0.00	136.00	1	1,082	0.09%
2018/06/11	1	153.00	0	0.00	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	11	148.18	10	146.50	146.00	1	991	0.10%
2018/06/05	11	152.05	11	149.77	150.00	0	969	0.00%
2018/06/04	0	0.00	1	151.00	150.00	-1	938	-0.11%
2018/06/01	1	140.50	5	138.80	139.00	-4	877	-0.46%
2018/05/29	2	127.00	0	0.00	131.50	2	830	0.24%
2018/05/23	16	127.47	15	128.80	129.50	1	833	0.12%
2018/05/17	1	128.00	0	0.00	127.50	1	873	0.11%
2018/05/16	1	128.50	0	0.00	128.50	1	874	0.11%
2018/05/11	1	138.00	1	140.00	138.00	0	873	0.00%
2018/05/08	2	138.50	1	141.00	139.00	1	863	0.12%
2018/05/07	2	139.00	1	141.00	139.00	1	864	0.12%
2018/04/25	0	0.00	1	142.00	141.50	-1	841	-0.12%
2018/04/19	2	151.00	2	149.50	149.50	0	887	0.00%
2018/04/18	0	0.00	2	145.25	147.00	-2	865	-0.23%
2018/04/16	0	0.00	1	148.00	148.00	-1	862	-0.12%
2018/04/10	1	151.00	0	0.00	150.00	1	862	0.12%
2018/04/09	0	0.00	1	154.00	154.00	-1	855	-0.12%
2018/04/03	1	147.00	0	0.00	148.00	1	832	0.12%
2018/04/02	1	150.00	1	151.00	148.50	0	828	0.00%
2018/03/30	1	143.00	0	0.00	142.50	1	789	0.13%
2018/03/29	2	144.50	2	143.75	144.00	0	788	0.00%
2018/03/28	0	0.00	1	140.50	139.00	-1	770	-0.13%
2018/03/27	1	143.00	0	0.00	139.50	1	769	0.13%
2018/03/22	0	0.00	2	147.00	144.00	-2	754	-0.27%
2018/03/21	0	0.00	2	142.25	142.00	-2	732	-0.27%
2018/03/19	2	144.75	3	143.83	145.00	-1	729	-0.14%
2018/03/15	1	138.50	1	140.00	139.50	0	727	0.00%
2018/03/14	2	137.75	2	137.25	139.00	0	725	0.00%
2018/03/13	1	137.50	2	137.00	136.00	-1	785	-0.13%
2018/03/12	1	137.00	0	0.00	136.50	1	783	0.13%
2018/03/09	1	134.99	0	0.00	133.50	1	783	0.13%
2018/03/08	2	135.75	4	135.25	134.50	-2	801	-0.25%
2018/03/07	0	0.00	1	133.50	132.50	-1	779	-0.13%
2018/03/05	0	0.00	2	129.00	128.50	-2	770	-0.26%
2018/03/02	2	128.25	4	127.75	127.50	-2	793	-0.25%
2018/02/22	0	0.00	7	128.07	132.00	-7	799	-0.88%
2018/02/21	1	125.00	0	0.00	123.50	1	782	0.13%
2018/02/12	1	123.50	0	0.00	122.50	1	796	0.13%
2018/02/09	4	122.75	0	0.00	123.50	4	788	0.51%
2018/02/08	2	129.50	1	130.50	129.50	1	777	0.13%
2018/02/07	1	133.50	2	133.50	130.50	-1	775	-0.13%
2018/02/06	0	0.00	4	132.38	129.00	-4	780	-0.51%
2018/02/05	3	141.50	1	140.00	142.00	2	762	0.26%
2018/02/02	2	146.00	0	0.00	145.50	2	776	0.26%
2018/01/30	0	0.00	7	147.79	147.50	-7	788	-0.89%
2018/01/29	1	150.50	0	0.00	150.50	1	787	0.13%
2018/01/24	1	151.00	0	0.00	151.00	1	803	0.12%
2018/01/22	1	150.00	1	150.00	149.50	0	813	0.00%
2018/01/18	0	0.00	3	152.00	151.50	-3	844	-0.36%
2018/01/16	5	155.80	3	158.00	154.50	2	949	0.21%
2018/01/15	5	151.50	3	151.67	151.00	2	908	0.22%
2018/01/09	0	0.00	1	152.00	148.00	-1	898	-0.11%
2018/01/08	0	0.00	1	150.00	152.50	-1	892	-0.11%
2018/01/05	3	150.50	0	0.00	150.00	3	884	0.34%
2018/01/03	1.5	153.50	1	155.50	151.50	0.5	895	0.06%