東哥遊艇 (8478)-富邦-新店券商分點個股進出

台股 » 個股 » 東哥遊艇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東哥遊艇

(8478)

可現股當沖

股價
241.0
漲跌
▼1.0
漲幅
-0.41%
成交量
97張
產業
上市運動休閒
149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

東哥遊艇 (8478)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	2	242.00	1.1	243.93	241.00	0.9	218	0.42%
2024/11/20	1	242.00	1	244.00	242.00	0	219	0.00%
2024/11/19	0	243.50	0	0.00	244.00	0	227	0.00%
2024/11/18	2	240.77	0	0.00	239.50	2	236	0.85%
2024/11/15	7	249.58	6	253.50	246.50	1	237	0.43%
2024/11/14	5	251.00	19	252.34	248.00	-14	235	-5.94%
2024/11/13	7.2	259.33	0.1	258.00	253.00	7.1	234	3.04%
2024/11/12	2	269.51	0	0.00	268.00	2	224	0.90%
2024/11/11	9	274.71	9	272.44	276.50	0	232	0.02%
2024/11/08	3	278.02	3	279.67	278.00	0	242	0.01%
2024/11/07	3	277.00	4	275.50	277.00	-1	250	-0.40%
2024/11/06	2	274.01	1	273.00	274.50	1	255	0.39%
2024/11/05	1.1	274.57	0	0.00	273.00	1.1	265	0.40%
2024/11/04	1	277.01	0	0.00	277.50	1	307	0.33%
2024/11/01	7.1	281.92	7	278.21	282.00	0.1	316	0.03%
2024/10/30	5	277.00	5	275.00	277.00	0	323	0.00%
2024/10/29	4	271.50	2	272.50	273.00	2	330	0.61%
2024/10/28	2	273.02	2	276.00	278.00	0	333	0.01%
2024/10/25	2	277.50	3	278.50	277.50	-1	347	-0.29%
2024/10/24	5	279.90	2.1	278.10	278.00	3	355	0.83%
2024/10/23	1	285.00	1	287.00	284.00	0	358	0.00%
2024/10/22	3	287.34	1	289.00	288.00	2	362	0.56%
2024/10/21	2	289.50	2.2	290.88	289.50	-0.1	371	-0.04%
2024/10/18	3	288.67	2	290.75	288.50	1	376	0.27%
2024/10/17	0	292.50	0	0.00	290.00	0	378	0.00%
2024/10/16	1	286.50	1	288.50	297.00	0	380	0.00%
2024/10/15	1	289.00	0	0.00	290.00	1	377	0.27%
2024/10/14	0	0.00	1	288.00	290.00	-1	378	-0.26%
2024/10/11	1	285.49	1	287.00	287.00	0	381	0.00%
2024/10/09	1.1	287.13	0	0.00	285.00	1.1	393	0.29%
2024/10/08	2	293.00	1	295.00	292.00	1	406	0.25%
2024/10/07	1	294.00	1	296.00	296.00	0	414	0.00%
2024/10/04	2.1	289.27	1	291.00	289.50	1.1	418	0.26%
2024/10/01	0	291.50	0	0.00	294.00	0	434	0.00%
2024/09/27	4	298.01	4	300.63	297.50	0	455	0.00%
2024/09/26	1	296.51	1.1	298.94	296.50	-0.1	467	-0.01%
2024/09/25	4	300.00	8	300.44	298.00	-4	488	-0.82%
2024/09/24	1	296.49	1	298.50	296.00	0	504	0.00%
2024/09/23	5.1	297.69	10	298.10	298.50	-4.9	513	-0.96%
2024/09/20	1	298.52	1.3	300.40	300.00	-0.3	517	-0.05%
2024/09/19	0	0.00	0.1	297.00	297.50	-0.1	525	-0.02%
2024/09/18	6	295.50	5	295.10	296.00	1	549	0.18%
2024/09/16	1	295.99	0	0.00	293.00	1	551	0.18%
2024/09/13	5.2	293.29	5.1	290.50	293.50	0.2	556	0.03%
2024/09/12	2	285.00	1.1	288.09	287.00	0.9	556	0.16%
2024/09/11	4	279.88	3	283.17	281.00	1	556	0.18%
2024/09/10	3.1	291.22	0	0.00	282.50	3.1	552	0.57%
2024/09/09	8	292.94	8	286.69	294.00	0	553	0.00%
2024/09/06	5	289.20	5	288.90	290.00	0	552	0.00%
2024/09/05	4	289.25	2	292.00	287.50	2	550	0.37%
2024/09/04	7	289.36	1	289.50	288.50	6	549	1.10%
2024/09/03	10	307.90	2	308.50	302.00	8	544	1.47%
2024/09/02	1	310.50	1	312.50	308.50	0	542	0.00%
2024/08/30	5.1	312.01	5	314.70	310.00	0	541	0.01%
2024/08/29	3	310.00	3	310.00	310.00	0	533	0.00%
2024/08/28	2	310.01	2	312.00	310.50	0	533	0.00%
2024/08/27	4	309.50	4	310.37	312.00	0	532	0.00%
2024/08/26	4	310.14	6.6	310.36	307.00	-2.5	532	-0.48%
2024/08/23	4	305.13	8	307.94	307.50	-4	531	-0.75%
2024/08/22	1	307.00	1	309.00	307.00	0	530	0.00%
2024/08/21	3.1	308.35	0.4	308.00	308.50	2.7	532	0.51%
2024/08/20	7	312.79	13.4	315.38	316.00	-6.4	531	-1.21%
2024/08/19	5	310.00	3	310.68	308.50	2	523	0.38%
2024/08/16	0	0.00	1	307.50	307.00	-1	524	-0.19%
2024/08/15	2	308.00	1.1	309.48	307.00	1	531	0.18%
2024/08/14	9	304.50	1	309.00	304.50	8	544	1.47%
2024/08/13	2	309.48	4	308.13	309.50	-2	539	-0.37%
2024/08/12	6.1	297.38	4	300.00	300.00	2.1	531	0.39%
2024/08/09	1	307.49	5	307.90	307.50	-4	519	-0.77%
2024/08/08	2	295.00	0	0.00	296.50	2	511	0.39%
2024/08/07	4	302.00	10	299.85	302.00	-6	508	-1.18%
2024/08/06	2.1	284.67	1	305.00	286.50	1.1	501	0.23%
2024/08/05	5.2	298.12	3	304.33	298.00	2.2	467	0.48%
2024/08/02	6.1	336.08	1.3	342.15	331.00	4.8	462	1.03%
2024/08/01	4	343.63	2.1	343.56	345.00	2	468	0.42%
2024/07/31	1	337.98	1	340.00	337.00	0	463	0.00%
2024/07/30	2.1	335.11	0	0.00	338.00	2.1	460	0.45%
2024/07/29	3	346.23	0	0.00	340.00	3	446	0.67%
2024/07/26	10	352.20	2	354.00	351.50	8	440	1.82%
2024/07/23	1.6	363.33	1	364.00	364.50	0.6	439	0.13%
2024/07/22	3	363.28	5	361.40	359.00	-2	443	-0.45%
2024/07/19	1.3	377.83	1	381.50	369.50	0.3	437	0.07%
2024/07/18	1	377.50	7	380.43	381.50	-6	435	-1.38%
2024/07/17	2.1	381.42	1	385.50	381.50	1.1	436	0.26%
2024/07/16	1	383.96	1	380.00	384.00	0	437	0.00%
2024/07/15	0	377.50	0	0.00	376.50	0	449	0.00%
2024/07/12	2.1	380.61	1.5	383.18	379.50	0.6	449	0.12%
2024/07/11	7.2	384.27	3	381.50	381.00	4.2	453	0.92%
2024/07/10	0	398.49	8.1	394.39	394.00	-8.1	449	-1.80%
2024/07/09	4.1	396.47	0	0.00	397.00	4.1	436	0.94%
2024/07/08	1.1	394.41	2.3	401.48	403.00	-1.2	439	-0.28%
2024/07/05	2.1	404.64	5	411.90	398.50	-2.9	454	-0.63%
2024/07/04	5.6	399.62	1	401.00	397.50	4.6	447	1.03%
2024/07/03	1.4	408.18	2	410.50	407.50	-0.6	444	-0.13%
2024/07/02	3.1	404.04	3	406.83	415.50	0.1	447	0.02%
2024/07/01	2	408.26	4.4	411.17	412.50	-2.4	478	-0.51%
2024/06/28	0	395.50	0	400.50	400.50	0	469	0.00%
2024/06/27	1.2	384.64	3.1	390.82	390.00	-1.9	454	-0.42%
2024/06/26	0	390.50	1	386.56	386.50	-1	446	-0.23%
2024/06/25	3	381.01	0	0.00	381.00	3	443	0.68%
2024/06/24	0.3	394.06	1.2	398.47	387.00	-0.9	435	-0.20%
2024/06/21	0	384.00	0	0.00	383.50	0	417	0.00%
2024/06/20	0	382.61	1.5	383.35	383.00	-1.5	417	-0.36%
2024/06/19	0	378.32	2	377.50	375.00	-2	414	-0.48%
2024/06/18	0	377.23	2.1	377.52	377.50	-2.1	426	-0.49%
2024/06/17	0.1	377.00	0	0.00	376.50	0.1	439	0.02%
2024/06/14	1	378.49	3	377.33	378.50	-2	442	-0.45%
2024/06/13	0	372.77	0	0.00	372.00	0	439	0.00%
2024/06/12	1	368.00	0	0.00	370.50	1	442	0.23%
2024/06/11	6	370.76	1	377.50	369.00	5	447	1.12%
2024/06/07	1	373.40	2	373.50	373.50	-1	453	-0.21%
2024/06/06	1	366.55	0	0.00	366.00	1	461	0.22%
2024/06/05	1	367.00	0	0.00	366.50	1	471	0.21%
2024/06/04	3	370.67	0	0.00	369.00	3	497	0.60%
2024/06/03	1	373.50	0	0.00	371.50	1	529	0.19%
2024/05/31	2	370.05	3	372.33	370.00	-1	580	-0.17%
2024/05/30	4	369.50	2	370.00	369.00	2	708	0.29%
2024/05/29	8	375.95	0	0.00	374.50	8	767	1.04%
2024/05/28	0.3	378.67	0	0.00	379.50	0.3	797	0.04%
2024/05/27	0	380.70	0	0.00	379.00	0	800	0.00%
2024/05/24	5	381.10	3	380.50	378.50	2	804	0.25%
2024/05/23	2.1	374.84	0	377.00	374.00	2.1	800	0.26%
2024/05/22	6	380.92	3.4	383.83	379.50	2.6	799	0.33%
2024/05/21	4	378.34	0	0.00	374.50	4	794	0.51%
2024/05/20	1.1	384.73	6	385.92	386.00	-4.9	790	-0.62%
2024/05/17	0.3	369.24	0.5	369.50	368.00	-0.2	774	-0.02%
2024/05/16	0.1	366.57	0	0.00	365.50	0.1	775	0.01%
2024/05/15	1.1	365.03	0	0.00	362.00	1.1	785	0.14%
2024/05/14	0	369.70	0	371.00	365.50	0	783	0.00%
2024/05/13	0	365.41	0	0.00	363.00	0	782	0.00%
2024/05/10	1	367.00	0	0.00	364.00	1	783	0.13%
2024/05/09	3.1	366.55	0	0.00	363.00	3.1	781	0.39%
2024/05/08	1	373.01	0	0.00	373.00	1	775	0.13%
2024/05/07	7.1	375.16	0	0.00	374.50	7.1	772	0.92%
2024/05/06	3	391.99	1.1	392.99	395.00	2	758	0.26%
2024/05/03	0	386.06	0	390.00	383.00	0	757	0.00%
2024/05/02	2	387.51	0	0.00	388.50	2	758	0.27%
2024/04/30	3.1	392.17	1	396.00	391.00	2.1	759	0.28%
2024/04/29	1	398.02	1	399.97	400.00	0	758	0.00%
2024/04/26	1	397.39	2.2	391.07	396.00	-1.2	759	-0.15%
2024/04/25	0	383.45	1	384.00	383.00	-1	761	-0.13%
2024/04/24	0	0.00	1	381.00	384.00	-1	772	-0.13%
2024/04/23	2	372.51	1	374.00	375.00	1	784	0.13%
2024/04/22	2	375.75	0	0.00	370.00	2	784	0.26%
2024/04/19	2	372.29	1	378.00	378.00	1	781	0.13%
2024/04/18	0.2	387.75	1	387.50	385.00	-0.8	769	-0.10%
2024/04/17	3	389.00	4.1	387.51	389.50	-1.1	769	-0.14%
2024/04/16	2.2	377.01	0	0.00	377.00	2.2	774	0.28%
2024/04/15	2	388.04	2	391.75	389.00	0	766	0.00%
2024/04/12	7	399.22	0	0.00	396.00	7	763	0.92%
2024/04/11	0	413.32	1	424.45	409.50	-1	752	-0.13%
2024/04/10	3	418.50	1	412.50	409.50	2	733	0.28%
2024/04/09	1	416.43	2	409.00	412.00	-1	726	-0.14%
2024/04/08	0.1	418.60	2	415.75	411.00	-1.9	721	-0.27%
2024/04/03	4	420.97	19.1	415.96	420.00	-15.1	722	-2.09%
2024/04/02	1	395.97	4.1	394.96	399.50	-3.1	679	-0.45%
2024/04/01	2	390.24	3	386.67	387.50	-1	673	-0.15%
2024/03/29	5.1	382.08	1	382.00	383.50	4.1	672	0.61%
2024/03/28	0	388.50	2	387.00	386.50	-2	679	-0.29%
2024/03/27	0	378.71	1	385.00	385.00	-1	679	-0.14%
2024/03/26	5.1	379.79	0	0.00	376.50	5.1	684	0.75%
2024/03/25	1	386.50	0	0.00	387.00	1	690	0.14%
2024/03/22	0	388.42	0	0.00	389.00	0	720	0.00%
2024/03/21	4	392.59	0.2	396.44	387.50	3.9	729	0.53%
2024/03/20	1.2	394.19	5.3	388.81	395.50	-4.2	721	-0.58%
2024/03/19	1	380.53	4	380.50	380.00	-3	710	-0.42%
2024/03/15	2.7	385.74	0	0.00	380.50	2.7	711	0.37%
2024/03/14	0	383.75	2.1	381.82	385.00	-2.1	716	-0.29%
2024/03/13	3.1	381.50	1	381.01	378.50	2	749	0.27%
2024/03/12	0	385.50	2	385.51	390.00	-2	749	-0.26%
2024/03/11	5.2	379.33	1	390.00	377.50	4.2	750	0.56%
2024/03/08	5.1	391.04	10	393.00	384.00	-4.9	782	-0.62%
2024/03/07	2.9	416.00	1.1	410.30	404.50	1.8	768	0.23%
2024/03/06	8.2	427.09	13.1	428.59	425.50	-4.9	752	-0.65%
2024/03/05	35.7	427.53	11.4	423.80	414.00	24.3	707	3.44%
2024/03/04	3.1	414.32	9.1	405.09	421.00	-6	589	-1.02%
2024/03/01	11	383.00	11.1	385.99	383.00	-0.1	563	-0.01%
2024/02/29	0	359.30	1	360.00	362.00	-1	540	-0.18%
2024/02/27	0	359.58	2	359.50	355.50	-2	572	-0.35%
2024/02/26	0	352.00	5	353.80	355.50	-5	642	-0.78%
2024/02/23	0	346.90	1	345.50	345.00	-1	644	-0.15%
2024/02/22	7.1	347.36	2	347.00	347.50	5.1	648	0.78%
2024/02/21	5	355.61	3	354.00	351.00	2	652	0.31%
2024/02/20	0	352.00	1	352.50	350.50	-1	653	-0.15%
2024/02/19	2	353.73	1.1	352.00	354.50	1	660	0.15%
2024/02/16	3	352.00	11	353.27	353.00	-8	678	-1.18%
2024/02/15	1	336.00	1	336.00	336.00	0	678	0.00%
2024/02/05	1	336.03	0	0.00	335.00	1	683	0.15%
2024/02/02	0	343.21	1	340.00	340.00	-1	686	-0.14%
2024/02/01	1	336.50	0	0.00	337.00	1	694	0.14%
2024/01/31	1	338.02	1	342.50	337.50	0	701	0.00%
2024/01/30	1	343.00	0	346.00	343.50	1	711	0.14%
2024/01/29	0	347.50	1	348.00	348.00	-1	719	-0.14%
2024/01/26	1	342.01	6	343.33	343.00	-5	729	-0.69%
2024/01/25	8	346.94	1	345.00	345.00	7	734	0.96%
2024/01/24	0	355.00	0	0.00	352.00	0	738	0.00%
2024/01/23	3	349.01	3	353.00	350.00	0	746	0.00%
2024/01/22	0	352.00	6	349.33	351.00	-6	755	-0.79%
2024/01/19	3	339.33	1	342.00	342.00	2	752	0.27%
2024/01/18	3.3	334.51	4.1	346.65	333.00	-0.8	747	-0.11%
2024/01/17	4.2	356.94	1	353.00	351.00	3.2	738	0.43%
2024/01/16	1	371.02	2	370.26	369.50	-1	732	-0.13%
2024/01/15	0	375.00	0	0.00	375.00	0	738	0.00%
2024/01/12	1.1	373.25	0	0.00	373.00	1.1	752	0.14%
2024/01/11	0	0.00	2	377.50	376.00	-2	770	-0.26%
2024/01/10	0.1	379.81	2	382.50	375.50	-1.9	789	-0.25%
2024/01/09	0	377.50	1	376.00	376.00	-1	796	-0.13%
2024/01/08	0	379.25	0	0.00	374.50	0	817	0.00%
2024/01/05	0	376.50	5	373.10	374.50	-5	906	-0.55%
2024/01/04	0	372.61	1	371.53	373.00	-1	968	-0.10%
2024/01/03	0	376.50	0	0.00	374.50	0	985	0.00%
2024/01/02	1.1	378.63	0	0.00	378.00	1.1	991	0.11%
2023/12/29	5	383.70	1	381.09	381.00	4	1,004	0.40%
2023/12/28	0	379.94	0	0.00	381.00	0	1,040	0.00%
2023/12/27	0	382.17	2	383.74	381.00	-2	1,095	-0.18%
2023/12/26	1	376.01	0	0.00	376.50	1	1,105	0.09%
2023/12/25	1	374.53	1	374.00	374.00	0	1,116	0.00%
2023/12/22	0.1	382.64	2.1	380.52	379.50	-2	1,124	-0.18%
2023/12/21	3.1	380.23	1	381.00	380.00	2.1	1,139	0.18%
2023/12/20	3	388.66	0	0.00	388.00	3	1,147	0.26%
2023/12/19	8	395.07	6	393.17	389.00	2	1,156	0.17%
2023/12/18	4	391.00	5	390.80	390.50	-1	1,138	-0.09%
2023/12/15	1	384.51	2	386.75	383.00	-1	1,156	-0.09%
2023/12/14	1	384.57	0	0.00	385.00	1	1,213	0.09%
2023/12/13	1	385.50	0	0.00	384.50	1	1,215	0.08%
2023/12/12	2	388.00	3	387.50	387.50	-1	1,222	-0.08%
2023/12/11	1	385.50	2	386.25	387.00	-1	1,228	-0.08%
2023/12/08	10	390.50	8	390.76	385.50	2	1,238	0.16%
2023/12/07	6	388.42	0	0.00	385.50	6	1,215	0.50%
2023/12/06	2	392.78	0	0.00	395.00	2	1,244	0.16%
2023/12/05	13.1	398.96	3	402.84	394.00	10.1	1,267	0.79%
2023/12/04	1.1	397.14	5.2	399.27	395.00	-4	1,256	-0.32%
2023/12/01	6	394.42	9	395.00	392.00	-3	1,250	-0.24%
2023/11/30	0	390.88	1	391.00	391.50	-1	1,245	-0.08%
2023/11/29	2	392.98	3	390.00	391.00	-1	1,249	-0.08%
2023/11/28	10	391.10	7	396.29	388.00	3	1,250	0.24%
2023/11/27	0	384.00	0	0.00	379.00	0	1,236	0.00%
2023/11/24	13.1	390.79	5	395.00	385.00	8.1	1,243	0.65%
2023/11/22	3.1	372.31	1	372.50	369.50	2.1	1,162	0.18%
2023/11/21	6	375.50	0	379.33	375.00	6	1,203	0.50%
2023/11/20	2	376.25	3	379.83	375.00	-1	1,212	-0.08%
2023/11/17	2	377.00	3.2	380.20	377.00	-1.2	1,220	-0.10%
2023/11/16	5	374.40	0	0.00	374.50	5	1,231	0.41%
2023/11/15	2	375.09	12	376.92	379.00	-10	1,254	-0.80%
2023/11/14	2	368.00	2	370.25	365.00	0	1,262	0.00%
2023/11/10	5	368.01	0	0.00	366.00	5	1,313	0.38%
2023/11/09	8.3	375.84	4	378.38	374.00	4.3	1,361	0.31%
2023/11/08	1	382.50	2.1	382.52	382.50	-1.1	1,395	-0.08%
2023/11/07	5	383.70	6	383.01	382.00	-1	1,431	-0.07%
2023/11/06	2	379.25	5	380.79	379.00	-3	1,467	-0.21%
2023/11/03	4	374.10	9	373.83	374.50	-5	1,510	-0.33%
2023/11/02	1	365.50	1	368.50	366.00	0	1,566	0.00%
2023/11/01	2	360.00	1	365.00	359.00	1	1,568	0.06%
2023/10/31	5	372.45	0	0.00	362.50	5	1,585	0.32%
2023/10/30	3	378.00	7.1	376.72	377.50	-4.1	1,621	-0.25%
2023/10/27	2.1	366.53	0	0.00	366.50	2.1	1,630	0.13%
2023/10/26	2	369.51	0	0.00	369.50	2	1,651	0.12%
2023/10/25	0	0.00	2	377.99	377.00	-2	1,710	-0.12%
2023/10/24	0	0.00	1	362.50	372.50	-1	1,863	-0.05%
2023/10/20	4	369.52	0	0.00	369.00	4	1,945	0.21%
2023/10/19	8	381.43	1	381.00	378.50	7	1,950	0.36%
2023/10/18	1	390.50	3	394.33	392.00	-2	1,946	-0.10%
2023/10/17	9	396.05	9	399.22	390.50	0	1,950	0.00%
2023/10/16	7.1	394.38	3	394.67	393.50	4.1	1,941	0.21%
2023/10/13	12.2	419.34	7.1	416.42	406.00	5.2	1,934	0.27%
2023/10/12	7.1	397.38	15.1	401.75	408.50	-8	1,861	-0.43%
2023/10/11	1.1	384.93	3	375.17	371.50	-1.9	1,814	-0.11%
2023/10/06	1	396.00	0	0.00	393.00	1	1,811	0.06%
2023/10/05	4	396.01	1	397.06	393.50	3	1,822	0.16%
2023/10/04	11.1	403.26	6	404.75	396.00	5.1	1,882	0.27%
2023/10/03	3.1	400.00	4.1	402.88	406.00	-1.1	1,885	-0.06%
2023/10/02	2	388.00	1	387.46	387.00	1	1,855	0.05%
2023/09/28	1	377.02	0	383.50	376.00	1	1,883	0.05%
2023/09/27	1.1	378.62	9.2	375.26	382.00	-8.1	1,973	-0.41%
2023/09/26	5	372.30	2	374.50	368.00	3	1,982	0.15%
2023/09/25	2	375.50	2	378.75	377.00	0	1,984	0.00%
2023/09/22	0	366.60	7	370.14	372.50	-7	2,008	-0.35%
2023/09/21	2	361.00	2	357.50	358.00	0	2,009	0.00%
2023/09/20	2	367.21	1	365.00	365.00	1	2,013	0.05%
2023/09/19	12.1	386.55	14.1	388.97	375.00	-2	2,019	-0.10%
2023/09/18	3	373.35	2	374.00	370.00	1	1,981	0.05%
2023/09/15	3	375.81	4.7	377.05	377.50	-1.7	2,048	-0.08%
2023/09/14	0	0.00	0.1	381.71	378.50	-0.1	2,059	-0.01%
2023/09/13	2.1	377.89	1	379.02	379.00	1.1	2,073	0.05%
2023/09/12	1.3	372.33	1	371.00	371.00	0.3	2,108	0.01%
2023/09/11	2.2	375.06	5	375.40	372.00	-2.8	2,138	-0.13%
2023/09/08	8.1	395.62	7	394.86	395.50	1.1	2,145	0.05%
2023/09/07	7	413.79	14	403.75	403.00	-7	2,167	-0.32%
2023/09/06	0	410.00	0	0.00	407.00	0	2,196	0.00%
2023/09/05	1.1	410.68	1	411.00	411.00	0.1	2,229	0.01%
2023/09/04	2	412.99	0	0.00	410.50	2	2,264	0.09%
2023/09/01	0	414.50	0	0.00	411.50	0	2,315	0.00%
2023/08/31	9.2	424.99	5	422.60	420.00	4.2	2,359	0.18%
2023/08/30	3	424.68	4	429.24	426.50	-1	2,433	-0.04%
2023/08/29	2	417.75	2	420.00	420.00	0	2,624	0.00%
2023/08/28	9	411.50	13	413.62	416.50	-4	2,687	-0.15%
2023/08/25	11.1	423.84	10	413.40	415.50	1.1	2,706	0.04%
2023/08/24	7.1	429.75	3	426.50	426.50	4.1	2,716	0.15%
2023/08/23	3	430.66	0	0.00	430.50	3	2,727	0.11%
2023/08/22	3	438.67	3	432.06	432.00	0	2,741	0.00%
2023/08/21	4.1	428.60	5	435.60	436.50	-0.9	2,754	-0.03%
2023/08/18	7.3	442.65	4	437.06	437.00	3.3	2,761	0.12%
2023/08/17	1	441.21	1	452.08	458.00	0	2,803	0.00%
2023/08/16	3.2	445.95	1	445.00	441.50	2.2	2,832	0.08%
2023/08/15	5.3	456.42	5	460.52	462.00	0.2	2,923	0.01%
2023/08/14	0	447.00	1.1	456.82	463.50	-1.1	2,945	-0.04%
2023/08/11	6.1	445.56	6	443.67	450.00	0.1	2,986	0.00%
2023/08/10	4.2	463.85	8	449.50	447.50	-3.8	3,026	-0.13%
2023/08/09	10.1	488.96	9	489.28	486.00	1.1	3,029	0.04%
2023/08/08	6.5	518.09	1	506.00	508.00	5.5	3,076	0.18%
2023/08/07	2	566.00	0	0.00	562.00	2	3,089	0.07%
2023/08/04	1	572.00	1	567.09	566.00	0	3,125	0.00%
2023/08/02	2.2	562.44	3	571.00	556.00	-0.8	3,225	-0.03%
2023/08/01	2.2	563.53	3	566.33	566.00	-0.8	3,312	-0.03%
2023/07/31	4	571.00	5	568.20	569.00	-1	3,361	-0.03%
2023/07/28	5	576.38	3	580.00	567.00	2	3,474	0.06%
2023/07/27	7.1	626.48	7.3	626.60	590.00	-0.1	3,526	0.00%
2023/07/26	0	0.00	7.4	639.22	649.00	-7.4	3,404	-0.22%
2023/07/25	0	568.00	0	583.00	590.00	0	3,414	0.00%
2023/07/24	3	569.96	4	576.28	566.00	-1	3,431	-0.03%
2023/07/21	2.2	566.25	1	566.04	570.00	1.2	3,462	0.03%
2023/07/20	0	559.50	4	562.26	562.00	-4	3,538	-0.11%
2023/07/19	1	549.00	0	0.00	551.00	1	3,591	0.03%
2023/07/18	1.2	549.98	0	562.50	546.00	1.2	3,656	0.03%
2023/07/17	1	568.22	0.2	579.26	560.00	0.8	3,708	0.02%
2023/07/14	1	585.00	1.1	590.00	589.00	-0.1	3,766	0.00%
2023/07/13	0.1	581.60	0	0.00	583.00	0.1	3,790	0.00%
2023/07/12	4	591.47	2	590.00	584.00	2	3,781	0.05%
2023/07/11	15	610.96	10	596.20	595.00	5	3,768	0.13%
2023/07/10	5	597.60	10.1	603.82	614.00	-5.1	3,697	-0.14%
2023/07/07	1.1	590.71	5.1	582.35	579.00	-4.1	3,645	-0.11%
2023/07/06	4.1	609.31	5	608.01	587.00	-0.9	3,619	-0.03%
2023/07/05	11.2	611.48	6.1	615.30	604.00	5.1	3,578	0.14%
2023/07/04	3	593.33	2	589.50	591.00	1	3,478	0.03%
2023/07/03	1	590.79	0	0.00	584.00	1	3,460	0.03%
2023/06/30	1	585.00	6	588.01	586.00	-5	3,446	-0.15%
2023/06/29	0	571.33	0	0.00	579.00	0	3,411	0.00%
2023/06/28	1	579.93	1	573.00	571.00	0	3,401	0.00%
2023/06/27	1	594.65	0	587.33	579.00	1	3,410	0.03%
2023/06/26	2.1	581.73	2	584.50	584.00	0.1	3,529	0.00%
2023/06/21	1.2	584.26	0	592.00	577.00	1.1	3,901	0.03%
2023/06/20	1.1	568.35	2	571.50	574.00	-0.9	4,014	-0.02%
2023/06/19	1.2	583.34	2	584.00	573.00	-0.8	4,178	-0.02%
2023/06/16	3	585.35	4	589.50	581.00	-1	4,259	-0.02%
2023/06/15	4	581.25	5	583.40	581.00	-1	4,258	-0.02%
2023/06/14	7.3	561.95	4	562.25	569.00	3.3	4,273	0.08%
2023/06/13	9.4	579.83	6	572.83	568.00	3.4	4,268	0.08%
2023/06/12	3.1	597.19	3.1	594.74	589.00	0	4,264	0.00%
2023/06/09	1	588.00	3	589.02	580.00	-2	4,257	-0.05%
2023/06/08	3	583.97	0	0.00	575.00	3	4,268	0.07%
2023/06/07	9.1	593.49	4	592.50	584.00	5.1	4,282	0.12%
2023/06/06	8.1	604.61	6	604.83	594.00	2.1	4,249	0.05%
2023/06/05	17.1	634.76	10	630.02	621.00	7	4,238	0.17%
2023/06/02	9.1	636.22	11.1	637.59	635.00	-2.1	4,273	-0.05%
2023/06/01	3	587.33	8.1	588.81	598.00	-5.1	4,170	-0.12%
2023/05/31	1	544.00	1.1	534.32	544.00	-0.1	4,210	0.00%
2023/05/30	5	531.20	7	535.42	531.00	-2	4,258	-0.05%
2023/05/29	3	517.99	2	523.00	520.00	1	4,272	0.02%
2023/05/26	1	515.03	0	526.00	514.00	1	4,401	0.02%
2023/05/25	2	526.00	2.1	526.22	522.00	-0.1	4,560	0.00%
2023/05/24	3	524.33	0	0.00	520.00	3	4,965	0.06%
2023/05/23	8.1	540.85	3	530.67	531.00	5.1	5,095	0.10%
2023/05/22	2	555.02	8.1	559.62	554.00	-6.1	5,132	-0.12%
2023/05/19	5	551.39	10.2	546.65	553.00	-5.2	5,174	-0.10%
2023/05/18	5.1	527.17	3	531.30	527.00	2	5,172	0.04%
2023/05/17	4	526.25	8.2	523.27	528.00	-4.2	5,197	-0.08%
2023/05/16	11	512.89	11	513.10	505.00	0	5,276	0.00%
2023/05/15	1	510.00	1.1	506.73	503.00	-0.1	5,228	0.00%
2023/05/12	4	499.47	5	499.71	513.00	-1	5,252	-0.02%
2023/05/11	9	513.09	8	505.94	495.00	1	5,184	0.02%
2023/05/10	4	520.22	4	515.26	513.00	0	5,142	0.00%
2023/05/09	9	525.31	6	523.70	513.00	3	5,198	0.06%
2023/05/08	15	526.12	15	526.46	520.00	0	5,165	0.00%
2023/05/05	6	492.07	3	489.65	499.00	3	5,121	0.06%
2023/05/04	6.2	516.96	3	504.35	492.00	3.2	5,182	0.06%
2023/05/03	5.1	502.31	7.1	503.20	521.00	-2	5,225	-0.04%
2023/05/02	1	474.99	6	478.00	474.50	-5	5,318	-0.09%
2023/04/28	6	476.15	7.1	473.72	472.50	-1	5,302	-0.02%
2023/04/27	1.1	457.58	0	471.50	459.00	1	5,433	0.02%
2023/04/26	4	454.25	4.2	453.39	460.00	-0.2	5,522	0.00%
2023/04/25	9	459.38	3	461.84	450.00	6	5,540	0.11%
2023/04/24	4	453.13	2.2	460.10	460.50	1.9	5,468	0.03%
2023/04/21	11.2	440.31	9	440.51	437.00	2.2	5,425	0.04%
2023/04/20	3.1	450.55	3	453.50	447.50	0.1	5,384	0.00%
2023/04/19	6.2	461.43	5	468.10	453.00	1.2	5,359	0.02%
2023/04/18	1.2	504.29	0	0.00	503.00	1.2	5,311	0.02%
2023/04/17	1	545.93	1	550.47	558.00	0	5,326	0.00%
2023/04/14	0	528.00	0.1	527.03	536.00	-0.1	5,359	0.00%
2023/04/13	0	0.00	1	522.00	526.00	-1	5,397	-0.02%
2023/04/11	0	524.67	0	526.00	525.00	0	5,480	0.00%
2023/04/10	1	517.00	0	527.00	525.00	1	5,516	0.02%
2023/04/07	0.1	512.25	0	519.00	513.00	0.1	5,553	0.00%
2023/03/31	0	516.00	0	0.00	515.00	0	5,622	0.00%
2023/03/30	0	522.50	0	528.00	526.00	0	5,664	0.00%
2023/03/29	2	527.01	2	509.39	512.00	0	5,781	0.00%
2023/03/28	3	534.32	3.1	541.18	548.00	0	5,929	0.00%
2023/03/27	6	506.17	13.2	507.60	528.00	-7.2	5,980	-0.12%
2023/03/24	29.1	487.96	25.4	491.66	480.00	3.8	5,864	0.06%
2023/03/23	15	456.13	17.1	461.94	473.00	-2.1	5,531	-0.04%
2023/03/22	7	419.21	13.2	418.00	430.00	-6.2	5,400	-0.11%
2023/03/21	8	393.19	9	397.00	391.00	-1	5,304	-0.02%
2023/03/20	3	383.64	2	386.50	386.50	1	5,256	0.02%
2023/03/17	2	375.75	3	377.83	380.50	-1	5,302	-0.02%
2023/03/16	10.1	362.40	13	359.77	364.50	-2.9	5,289	-0.06%
2023/03/15	8	365.63	4	367.25	366.50	4	5,326	0.08%
2023/03/14	1.1	360.62	0.1	361.00	357.50	1	5,356	0.02%
2023/03/13	0	371.00	0	0.00	380.00	0	5,345	0.00%
2023/03/10	1.2	374.90	4.8	380.02	384.50	-3.6	5,369	-0.07%
2023/03/09	3	395.16	1	392.50	391.50	2	5,378	0.04%
2023/03/08	3	398.32	5	395.90	393.50	-2	5,428	-0.04%
2023/03/07	7	405.20	6	410.18	398.50	1	5,514	0.02%
2023/03/06	6	401.00	8	404.18	407.50	-2	5,533	-0.04%
2023/03/03	7	397.56	7	398.94	392.50	0	5,555	0.00%
2023/03/02	10	390.10	12.1	392.55	395.50	-2.1	5,580	-0.04%
2023/03/01	5.1	381.40	5	383.10	385.00	0.1	5,646	0.00%
2023/02/24	11	389.18	8.2	390.13	387.00	2.8	5,858	0.05%
2023/02/23	17	391.29	16.5	392.08	390.50	0.5	5,789	0.01%
2023/02/22	24.1	399.06	22.2	398.44	371.00	1.9	5,732	0.03%
2023/02/21	14.1	390.39	16.1	389.51	404.50	-2	5,550	-0.04%
2023/02/20	1	357.21	6.3	364.99	368.00	-5.2	5,529	-0.09%
2023/02/17	11	359.32	10.1	354.42	353.50	0.9	5,515	0.02%
2023/02/16	6	355.25	7	356.07	356.00	-1	5,490	-0.02%
2023/02/15	0	343.63	2	344.54	346.50	-2	5,419	-0.04%
2023/02/14	11	350.90	11	349.32	341.00	0	5,353	0.00%
2023/02/13	1	337.04	0	0.00	334.00	1	5,228	0.02%
2023/02/10	8	346.93	4	345.76	342.00	4	5,232	0.08%
2023/02/09	2	347.98	2.1	347.38	341.50	-0.1	5,215	0.00%
2023/02/08	0	0.00	0.1	342.82	342.00	-0.1	5,261	0.00%
2023/02/07	2	351.91	2.2	349.21	342.00	-0.2	5,261	0.00%
2023/02/06	6	343.50	5.4	343.50	342.00	0.6	5,240	0.01%
2023/02/03	4.4	333.28	6.5	332.39	336.50	-2.1	5,240	-0.04%
2023/02/02	15	337.64	16	339.25	336.50	-1	5,224	-0.02%
2023/02/01	15.1	344.98	16	362.71	337.00	-0.9	5,157	-0.02%
2023/01/31	27	393.31	9	409.22	374.00	18	5,053	0.36%
2023/01/30	0	0.00	1	415.50	415.50	-1	4,913	-0.02%
2023/01/17	21	360.83	34.8	365.36	378.00	-13.8	4,973	-0.28%
2023/01/16	9	336.79	14.4	336.43	344.00	-5.4	4,867	-0.11%
2023/01/13	5	309.10	7.2	311.05	313.00	-2.2	4,796	-0.05%
2023/01/12	3	299.50	1	302.00	302.00	2	4,783	0.04%
2023/01/11	5	302.50	4	298.25	300.50	1	4,818	0.02%
2023/01/10	1.2	309.24	0	0.00	303.00	1.2	4,871	0.02%
2023/01/09	2	314.50	3	316.33	314.50	-1	4,906	-0.02%
2023/01/06	1	308.94	1	307.50	307.50	0	4,957	0.00%
2023/01/05	4	311.88	8	311.51	309.00	-4	5,033	-0.08%
2023/01/04	3	307.50	4.1	306.74	312.00	-1.1	5,080	-0.02%
2023/01/03	4	297.38	6	300.25	305.00	-2	5,160	-0.04%
2022/12/30	5	292.20	2	288.56	291.50	3	5,204	0.06%
2022/12/29	2.1	285.37	10.2	286.34	292.00	-8.1	5,266	-0.15%
2022/12/28	3	287.35	0	0.00	288.00	3	5,351	0.06%
2022/12/27	1	298.00	13.2	297.97	293.00	-12.2	5,487	-0.22%
2022/12/26	11	295.91	8	292.06	291.50	3	5,651	0.05%
2022/12/23	2	287.50	3	291.50	297.00	-1	5,783	-0.02%
2022/12/22	3	294.83	1	293.50	294.00	2	5,866	0.03%
2022/12/21	2	294.26	2	297.25	290.00	0	5,909	0.00%
2022/12/20	24	311.99	18	309.56	301.50	6	5,873	0.10%
2022/12/19	4	328.25	6.1	331.35	335.00	-2.1	5,774	-0.04%
2022/12/16	10.1	322.91	3	323.35	321.00	7.1	5,783	0.12%
2022/12/15	6	324.09	13.3	327.15	330.00	-7.3	5,812	-0.13%
2022/12/14	10	321.85	4.1	320.79	321.50	6	5,955	0.10%
2022/12/13	8	326.75	9.4	327.82	322.50	-1.4	6,040	-0.02%
2022/12/12	8	321.88	6	322.27	319.00	2	6,034	0.03%
2022/12/09	7.2	317.71	25.3	320.85	325.00	-18.1	6,035	-0.30%
2022/12/08	7	308.86	3	310.00	306.50	4	5,990	0.07%
2022/12/07	22	309.57	37	311.35	313.00	-15	5,985	-0.25%
2022/12/06	19.3	325.29	14.1	319.55	314.50	5.2	5,991	0.09%
2022/12/05	1.1	321.54	1	322.50	321.50	0.1	6,023	0.00%
2022/12/02	6	318.33	5	323.67	318.50	1	5,990	0.02%
2022/12/01	9	320.33	5	326.44	318.00	4	5,922	0.07%
2022/11/30	6.1	321.24	6	321.19	320.50	0.1	5,862	0.00%
2022/11/29	14	328.00	8	331.76	323.50	6	5,791	0.10%
2022/11/28	23	328.22	21	329.50	334.50	2	5,665	0.04%
2022/11/25	10	315.20	21	315.14	320.00	-11	5,522	-0.20%
2022/11/24	25	312.78	18.1	311.32	308.50	7	5,406	0.13%
2022/11/23	16	308.44	11	309.36	312.00	5	5,275	0.09%
2022/11/22	49	298.72	28	305.27	303.50	21	5,132	0.41%
2022/11/21	8	282.56	41.4	281.05	286.50	-33.4	4,860	-0.69%
2022/11/18	6	281.66	4.1	281.00	279.00	2	4,787	0.04%
2022/11/17	30.2	290.39	12.1	291.18	273.50	18.1	4,680	0.39%
2022/11/16	22	269.05	16.6	269.92	283.00	5.4	4,596	0.12%
2022/11/15	25	257.62	16	257.91	257.50	9	4,763	0.19%
2022/11/14	8.1	249.81	17	249.56	255.00	-9	4,788	-0.19%
2022/11/11	12	251.00	24	245.38	240.50	-12	4,988	-0.24%
2022/11/10	19	246.31	18	243.36	240.50	1	5,105	0.02%
2022/11/09	18	249.80	19	247.58	247.50	-1	5,111	-0.02%
2022/11/08	5	253.20	5	250.61	247.50	0	5,155	0.00%
2022/11/07	27	257.17	25.1	253.83	251.00	2	5,296	0.04%
2022/11/04	16	250.31	8	252.69	251.50	8	5,410	0.15%
2022/11/03	12.2	243.20	9	245.28	246.00	3.2	5,486	0.06%
2022/11/02	7	248.86	7.1	246.88	246.50	-0.1	5,517	0.00%
2022/11/01	8	236.06	10	241.61	248.00	-2	5,503	-0.04%
2022/10/31	15	228.93	14	233.79	232.50	1	5,501	0.02%
2022/10/28	4.1	227.87	3.1	224.59	224.50	1.1	5,494	0.02%
2022/10/27	15	219.21	17	225.29	228.50	-2	5,465	-0.04%
2022/10/26	9	217.50	10	218.05	217.00	-1	5,402	-0.02%
2022/10/25	5.1	222.64	6	221.25	219.50	-0.9	5,353	-0.02%
2022/10/24	25.1	235.20	24	226.98	229.00	1.1	5,304	0.02%
2022/10/21	8	249.75	10	237.37	230.00	-2	5,246	-0.04%
2022/10/20	8.1	251.94	8	253.50	255.00	0.1	5,224	0.00%
2022/10/19	10	259.55	9	259.39	260.00	1	5,354	0.02%
2022/10/18	13.3	263.45	22.3	263.48	259.50	-9	5,342	-0.17%
2022/10/17	3.1	259.31	2	257.25	258.00	1.1	5,357	0.02%
2022/10/14	2.1	273.04	4	269.13	269.50	-1.9	5,383	-0.04%
2022/10/13	25	272.15	23	259.02	252.00	2	5,480	0.04%
2022/10/12	19.2	273.69	19	274.97	276.00	0.2	5,720	0.00%
2022/10/11	21	270.98	33.1	271.69	269.50	-12.1	5,725	-0.21%
2022/10/07	22	282.88	8	279.31	277.50	14	5,658	0.25%
2022/10/06	27	274.30	31	282.18	286.00	-4	5,616	-0.07%
2022/10/05	10	283.75	21.1	285.38	274.50	-11.1	5,571	-0.20%
2022/10/04	30	283.83	19	281.41	277.50	11	5,479	0.20%
2022/10/03	33	277.00	21.2	277.50	277.50	11.9	5,417	0.22%
2022/09/30	22.1	256.10	20	262.78	267.00	2.1	5,271	0.04%
2022/09/29	12	248.79	14.1	251.96	258.00	-2.1	5,179	-0.04%
2022/09/28	4.1	245.12	4	244.50	237.50	0.1	5,090	0.00%
2022/09/27	2	241.58	2	243.24	253.50	0	5,059	0.00%
2022/09/26	2	250.50	4.1	249.88	237.50	-2.1	5,033	-0.04%
2022/09/23	16.1	259.79	19	260.63	260.00	-3	5,076	-0.06%
2022/09/22	13	254.35	13	257.31	261.00	0	5,034	0.00%
2022/09/21	24	259.67	23	257.48	253.00	1	5,044	0.02%
2022/09/20	10	244.21	12	250.26	257.50	-2	4,948	-0.04%
2022/09/19	7	234.93	6	236.25	242.00	1	5,003	0.02%
2022/09/16	7	236.79	1	243.50	234.00	6	5,042	0.12%
2022/09/15	6	250.67	4	241.50	239.50	2	5,052	0.04%
2022/09/14	5	247.40	5	251.00	251.00	0	5,069	0.00%
2022/09/13	2	258.75	1	263.00	254.50	1	5,128	0.02%
2022/09/12	7.2	266.32	7.2	273.64	253.00	0	5,105	0.00%
2022/09/08	3	273.17	0	0.00	275.00	3	5,066	0.06%
2022/09/06	9	279.50	0	0.00	291.50	9	5,220	0.17%
2022/09/05	0.1	294.00	0	0.00	290.00	0.1	5,331	0.00%
2022/09/02	1.1	303.14	1	299.00	299.00	0.1	5,456	0.00%
2022/09/01	1	308.03	0	0.00	308.00	1	5,537	0.02%
2022/08/30	0	310.00	0	0.00	304.00	0	5,721	0.00%
2022/08/29	0.1	294.50	0	0.00	300.00	0.1	5,830	0.00%
2022/08/26	0	0.00	0	314.83	302.50	0	6,028	0.00%
2022/08/25	0	303.00	0	0.00	305.00	0	6,343	0.00%
2022/08/24	1.1	325.68	0	0.00	309.00	1.1	6,667	0.02%
2022/08/23	10	300.30	10	301.70	322.50	0	6,868	0.00%
2022/08/22	27	293.15	28	291.82	293.50	-1	6,934	-0.01%
2022/08/19	13	279.50	17	284.80	286.00	-4	6,762	-0.06%
2022/08/18	26	251.48	31	252.26	260.00	-5	6,712	-0.07%
2022/08/17	7	227.64	12.3	229.30	236.50	-5.3	6,527	-0.08%
2022/08/16	3	214.83	1	216.50	215.00	2	6,513	0.03%
2022/08/15	1	226.50	0	0.00	215.50	1	6,711	0.01%
2022/08/12	5	219.50	12	221.75	223.50	-7	6,866	-0.10%
2022/08/11	24	218.88	21	217.26	213.50	3	6,825	0.04%
2022/08/10	6	206.61	12	210.00	211.00	-6	6,789	-0.09%
2022/08/09	3	205.50	3	205.50	201.00	0	6,696	0.00%
2022/08/08	4	205.50	3	204.33	205.00	1	6,717	0.01%
2022/08/05	9	202.66	8	202.38	203.00	1	6,742	0.02%
2022/08/04	9	191.67	12.1	192.14	195.00	-3.1	6,719	-0.05%
2022/08/03	5	187.90	0.9	186.85	186.50	4.1	6,747	0.06%
2022/08/02	0	0.00	1	191.00	188.50	-1	6,883	-0.01%
2022/08/01	1	194.50	5	197.30	194.50	-4	6,942	-0.06%
2022/07/29	5	199.30	3	198.83	200.00	2	7,010	0.03%
2022/07/28	4.1	197.04	2	198.25	193.50	2.1	7,127	0.03%
2022/07/27	3	199.00	4	204.38	194.00	-1	7,167	-0.01%
2022/07/26	13	204.58	11	205.05	199.50	2	7,128	0.03%
2022/07/25	4	196.13	2	194.25	198.00	2	6,970	0.03%
2022/07/22	8	204.25	7	198.07	193.50	1	6,948	0.01%
2022/07/21	5	201.00	4	198.88	199.00	1	6,862	0.01%
2022/07/20	11.2	209.97	10	204.85	203.50	1.2	6,784	0.02%
2022/07/19	13	203.73	13	210.15	207.50	0	6,621	0.00%
2022/07/18	7	189.93	14	192.86	195.50	-7	6,312	-0.11%
2022/07/15	1	175.00	1	178.00	178.00	0	6,235	0.00%
2022/07/14	1	170.00	1	173.00	180.00	0	6,238	0.00%
2022/07/13	15	176.00	15.2	175.02	175.00	-0.2	6,252	0.00%
2022/07/12	3.2	172.66	5	170.00	170.00	-1.8	6,282	-0.03%
2022/07/11	1	178.50	0	0.00	178.50	1	6,358	0.02%
2022/07/08	4	177.75	3	179.17	178.00	1	6,402	0.02%
2022/07/07	5	175.80	7	174.14	176.00	-2	6,581	-0.03%
2022/07/06	3	168.83	2	165.75	165.00	1	6,550	0.02%
2022/07/05	4	171.75	4	173.00	173.50	0	6,535	0.00%
2022/07/04	5	172.30	7.1	171.99	175.50	-2.1	6,478	-0.03%
2022/07/01	8	175.31	6.1	170.73	168.50	2	6,423	0.03%
2022/06/30	6	178.00	7	178.47	178.00	-1	6,321	-0.02%
2022/06/29	2	182.50	2	184.33	184.00	0	6,277	0.00%
2022/06/28	10	194.05	6	196.08	187.00	4	6,201	0.06%
2022/06/27	16	203.75	14.2	200.34	197.50	1.8	6,099	0.03%
2022/06/24	7	195.86	7.2	193.41	198.50	-0.2	5,909	0.00%
2022/06/23	2	181.75	5.2	179.90	180.50	-3.2	5,794	-0.06%
2022/06/22	6	178.83	3	177.71	177.00	3	5,736	0.05%
2022/06/21	7	182.79	7.1	184.61	186.50	-0.1	5,673	0.00%
2022/06/20	6.3	185.79	6	184.25	176.00	0.3	5,583	0.01%
2022/06/17	0.1	186.00	0.1	189.00	192.50	0	5,531	0.00%
2022/06/16	9.5	195.80	9	195.96	186.00	0.5	5,465	0.01%
2022/06/15	3	194.67	9	196.34	195.00	-6	5,383	-0.11%
2022/06/14	5	199.20	5	198.80	199.50	0	5,335	0.00%
2022/06/13	8.2	205.37	28	201.76	200.50	-19.9	5,232	-0.38%
2022/06/10	7	214.00	3	216.50	209.00	4	5,116	0.08%
2022/06/09	6	221.00	6	218.82	218.00	0	5,069	0.00%
2022/06/08	44	222.72	54	223.65	221.00	-10	5,063	-0.20%
2022/06/07	42	224.99	19.1	224.47	224.50	22.9	4,981	0.46%
2022/06/06	81	235.09	58.9	235.72	236.00	22.1	4,887	0.45%
2022/06/02	37	241.49	35	246.60	239.00	2	4,694	0.04%
2022/06/01	17	238.74	20	244.05	236.00	-3	4,380	-0.07%
2022/05/31	10	222.45	9	225.50	233.00	1	4,064	0.02%
2022/05/30	9	206.89	9	209.67	212.00	0	3,861	0.00%
2022/05/27	5	187.10	10	186.05	193.00	-5	3,641	-0.14%
2022/05/26	4.1	181.35	2.1	176.86	175.50	2	3,514	0.06%
2022/05/25	4	178.00	5	178.60	181.00	-1	3,455	-0.03%
2022/05/24	9	183.22	8	184.81	174.50	1	3,374	0.03%
2022/05/23	9	191.39	11.6	190.60	184.50	-2.6	3,232	-0.08%
2022/05/20	21	186.98	21.6	187.59	181.50	-0.6	3,019	-0.02%
2022/05/19	2	179.00	3	180.00	181.50	-1	2,818	-0.04%
2022/05/18	18	180.31	15.4	180.23	185.50	2.6	2,760	0.10%
2022/05/17	3	169.00	2	172.25	169.00	1	2,669	0.04%
2022/05/16	1	170.00	0	0.00	169.50	1	2,617	0.04%
2022/05/13	6	161.92	18	161.11	162.50	-12	2,535	-0.47%
2022/05/12	13	170.73	1	172.50	168.00	12	2,450	0.49%
2022/05/11	0	0.00	2	171.00	169.50	-2	2,390	-0.08%
2022/05/10	4	174.25	4	172.50	177.00	0	2,302	0.00%
2022/05/09	3.2	170.63	6	175.51	167.00	-2.9	2,149	-0.13%
2022/05/06	5	181.90	3	178.00	185.50	2	2,107	0.09%
2022/05/05	9	178.44	12	177.67	181.50	-3	2,034	-0.15%
2022/05/04	9	168.89	9.1	168.20	171.00	-0.1	1,889	-0.01%
2022/05/03	2	152.75	2	155.50	155.50	0	1,816	0.00%
2022/04/29	6	154.58	2	155.50	153.50	4	1,814	0.22%
2022/04/26	0	0.00	2	152.50	153.00	-2	1,760	-0.11%
2022/04/25	4	154.00	3	154.67	152.50	1	1,755	0.06%
2022/04/22	2	160.25	2	164.50	158.00	0	1,747	0.00%
2022/04/21	4	173.75	3	175.37	170.50	1	1,722	0.06%
2022/04/20	4	177.38	4	180.56	173.00	0	1,696	0.00%
2022/04/19	4.1	178.41	8.2	177.00	174.50	-4.1	1,645	-0.25%
2022/04/18	8	169.81	1	167.06	167.00	7	1,602	0.44%
2022/04/15	9	177.56	11	178.68	180.50	-2	1,549	-0.13%
2022/04/14	8.2	176.52	9	174.83	174.50	-0.8	1,447	-0.06%
2022/04/13	10	165.55	14.2	166.06	172.00	-4.2	1,317	-0.32%
2022/04/12	7	156.07	1	157.50	157.50	6	1,096	0.55%
2022/04/11	0.2	152.00	0	0.00	143.50	0.2	1,060	0.02%
2022/04/08	0	0.00	0.1	140.61	142.00	-0.1	1,059	-0.01%
2022/04/06	0	0.00	4	143.50	143.00	-4	1,094	-0.37%
2022/04/01	2	141.00	2	143.50	144.00	0	1,112	0.00%
2022/03/31	2	146.75	0	0.00	143.50	2	1,144	0.17%
2022/03/30	0.1	149.00	2	148.25	148.50	-1.9	1,181	-0.16%
2022/03/29	0	0.00	2	144.00	144.00	-2	1,216	-0.16%
2022/03/28	0	141.50	0	0.00	145.00	0	1,245	0.00%
2022/03/25	6	147.33	6	148.33	144.00	0	1,315	0.00%
2022/03/24	4	147.13	0	0.00	150.50	4	1,411	0.28%
2022/03/23	11	152.77	9	152.22	151.00	2	1,594	0.13%
2022/03/21	0	0.00	1	152.50	150.00	-1	1,784	-0.06%
2022/03/17	1	154.50	1	154.00	153.00	0	1,991	0.00%
2022/03/16	0	0.00	4	146.00	146.50	-4	2,010	-0.20%
2022/03/15	3	143.83	2	150.00	143.00	1	2,068	0.05%
2022/03/14	5	159.30	5	155.10	153.50	0	2,079	0.00%
2022/03/11	2	155.50	4	155.75	156.00	-2	2,055	-0.10%
2022/03/10	4	149.63	6	152.25	154.50	-2	1,991	-0.10%
2022/03/09	4	141.00	4	142.88	140.50	0	1,952	0.00%
2022/03/08	0	0.00	0	138.50	133.50	0	1,937	0.00%
2022/03/07	0	139.50	0	0.00	138.50	0	1,933	0.00%
2022/03/04	8	151.69	7	150.93	148.50	1	1,931	0.05%
2022/03/03	4	153.75	4	153.00	152.00	0	1,925	0.00%
2022/03/01	0	0.00	0	140.00	145.00	0	1,959	0.00%
2022/02/25	1	135.50	0	0.00	136.50	1	1,958	0.05%
2022/02/23	0	0.00	1	139.50	139.50	-1	1,986	-0.05%
2022/02/22	5	144.40	5	138.60	138.00	0	2,001	0.00%
2022/02/21	3	149.84	4	152.13	146.00	-1	1,995	-0.05%
2022/02/18	31	154.26	36	151.47	150.00	-5	1,971	-0.25%
2022/02/17	6	149.75	10	151.85	152.00	-4	1,893	-0.21%
2022/02/15	1	137.00	1	133.50	133.00	0	1,842	0.00%
2022/02/14	3	133.00	2	130.50	130.00	1	1,837	0.05%
2022/02/11	5	136.80	5	138.30	137.00	0	1,837	0.00%
2022/02/09	6	144.67	0	0.00	140.00	6	1,833	0.33%
2022/02/08	9	138.00	5	142.00	143.00	4	1,820	0.22%
2022/02/07	3	133.00	3	131.00	136.00	0	1,792	0.00%
2022/01/24	0	0.00	0	127.00	128.00	0	1,771	0.00%
2022/01/21	0	132.50	0	131.00	129.50	0	1,762	0.00%
2022/01/20	0	133.50	0	0.00	135.00	0	1,758	0.00%
2022/01/19	0	133.00	0	0.00	135.50	0	1,757	0.00%
2022/01/18	1	135.49	1	138.00	133.00	0	1,754	0.00%
2022/01/17	0	136.50	0	0.00	137.50	0	1,740	0.00%
2022/01/14	0	131.00	0	0.00	131.00	0	1,724	0.00%
2022/01/13	1	131.50	0	131.50	130.50	1	1,714	0.06%
2022/01/12	0	133.20	0	0.00	134.50	0	1,709	0.00%
2022/01/07	1	135.00	0	133.00	134.00	1	1,661	0.06%
2022/01/06	1	150.50	1	144.00	142.50	0	1,637	0.00%
2022/01/05	1	142.00	0	0.00	142.00	1	1,613	0.06%
2022/01/03	1	147.50	1	152.00	150.50	0	1,588	0.00%
2021/12/30	1	152.50	0	0.00	151.00	1	1,572	0.06%
2021/12/28	0	0.00	0	155.00	151.50	0	1,531	0.00%
2021/12/27	2	156.50	2	153.75	156.00	0	1,515	0.00%
2021/12/24	1	161.99	1	162.00	155.50	0	1,488	0.00%
2021/12/23	0	0.00	0	165.50	166.50	0	1,450	0.00%
2021/12/22	1	163.50	2	163.00	160.50	-1	1,410	-0.07%
2021/12/21	6.1	167.02	4	163.38	160.00	2.1	1,384	0.15%
2021/12/20	11.1	173.93	3.2	175.55	170.00	7.9	1,313	0.60%
2021/12/17	10.1	176.10	15.1	169.65	171.00	-5	1,208	-0.41%
2021/12/16	3	168.17	8	168.75	171.00	-5	1,018	-0.49%
2021/12/15	5	151.70	9	148.94	155.50	-4	924	-0.43%
2021/12/14	26.1	150.45	20	150.38	141.50	6.1	811	0.75%
2021/12/13	15.3	159.39	17	158.06	157.00	-1.7	717	-0.24%
2021/12/10	5	148.40	3	149.83	153.00	2	581	0.34%
2021/12/09	9.1	142.94	12	143.88	139.50	-3	539	-0.55%
2021/12/08	3	134.83	0	0.00	137.50	3	466	0.64%
2021/12/07	0	0.00	1	122.50	125.00	-1	442	-0.23%
2021/12/03	1	112.50	1	112.50	113.50	0	428	0.00%
2021/12/02	0	0.00	1	110.50	107.50	-1	422	-0.24%
2021/11/29	0	0.00	3	107.50	109.00	-3	397	-0.75%
2021/11/26	13	118.38	7	116.36	109.00	6	385	1.55%
2021/11/25	3	114.50	3	116.00	117.50	0	330	0.00%
2021/11/23	3	116.17	6	115.17	112.00	-3	315	-0.95%
2021/11/22	12	109.04	9	108.22	110.00	3	291	1.03%
2021/11/19	1	100.00	1	103.50	105.50	0	268	0.00%
2021/11/18	1	99.70	1.1	100.86	96.00	-0.1	254	-0.05%
2021/09/29	0	0.00	1	83.80	83.40	-1	811	-0.12%
2021/09/28	1	85.30	0	0.00	86.70	1	816	0.12%
2021/09/22	0	0.00	2	80.45	80.40	-2	821	-0.24%
2021/09/13	2	84.35	0	0.00	84.20	2	871	0.23%
2021/09/06	0	0.00	1	82.70	81.60	-1	864	-0.12%
2021/09/01	0	0.00	8	86.00	83.90	-8	860	-0.93%
2021/08/23	0	0.00	1	85.90	87.30	-1	847	-0.12%
2021/08/20	1	84.00	0	0.00	84.00	1	839	0.12%
2021/08/18	2	82.00	2	83.00	85.80	0	817	0.00%
2021/08/17	2	85.15	3	85.03	82.30	-1	801	-0.12%
2021/08/16	6	87.33	5	85.82	85.50	1	789	0.13%
2021/08/13	10	95.36	9	88.64	88.50	1	763	0.13%
2021/08/12	0	0.00	2	89.90	95.90	-2	703	-0.28%
2021/08/11	4	88.05	2	89.35	87.20	2	657	0.30%
2021/08/10	7	92.46	7	88.20	88.40	0	635	0.00%
2021/08/09	8.1	93.21	8	94.14	92.00	0.1	606	0.01%
2021/08/06	12	91.70	15	92.67	93.20	-3	584	-0.51%
2021/08/05	14.1	90.19	16.1	91.06	92.40	-2	561	-0.35%
2021/08/04	16.1	87.87	0.1	86.60	86.70	15.9	523	3.04%
2021/08/03	1	82.13	1	84.50	86.10	0	462	0.01%
2021/08/02	0.1	78.10	0.1	78.10	78.30	0	421	0.00%
2021/07/30	0	0.00	0.6	79.50	79.50	-0.6	381	-0.16%
2021/07/12	0	0.00	1	71.60	70.30	-1	275	-0.36%
2021/07/08	0.7	74.20	0.7	74.20	74.00	0	245	0.01%
2021/06/30	0.7	68.10	1.1	68.10	68.40	-0.4	217	-0.21%
2021/06/28	1	68.80	0	0.00	69.10	1	210	0.48%
2021/06/09	3	56.40	0	0.00	56.20	3	203	1.47%
2021/05/19	0	0.00	2	49.25	49.50	-2	223	-0.89%
2021/05/18	2	47.20	0	0.00	48.00	2	229	0.87%
2021/05/17	1	46.25	1	44.30	44.65	0	231	0.00%
2021/05/03	0	0.00	1	55.30	54.90	-1	228	-0.44%
2021/04/27	0	0.00	1	57.00	57.00	-1	238	-0.42%
2021/04/16	0	0.00	1	58.20	57.80	-1	244	-0.41%
2021/03/29	1	58.00	2	57.70	57.70	-1	221	-0.45%
2021/03/26	1	51.90	1	53.00	54.20	0	204	0.00%
2021/03/24	0	0.00	1	48.20	48.45	-1	190	-0.53%
2021/03/23	2	49.28	0	0.00	49.25	2	189	1.06%
2021/03/22	1	49.90	1	49.05	49.20	0	187	0.00%
2021/03/10	1	50.40	11	49.84	49.60	-10	199	-5.02%
2021/03/03	10	44.32	0	0.00	43.55	10	194	5.14%
2021/01/08	0	0.00	3	52.50	51.90	-3	331	-0.91%
2021/01/06	1	56.70	0	0.00	55.30	1	335	0.30%
2020/12/31	1	59.60	1	59.20	59.10	0	352	0.00%
2020/12/28	0	0.00	1	58.30	58.10	-1	364	-0.27%
2020/12/08	3	64.10	0	0.00	63.90	3	784	0.38%
2020/11/30	1	63.20	0	0.00	62.90	1	885	0.11%
2020/11/27	1	63.40	0	0.00	63.00	1	885	0.11%
2020/11/26	0.1	62.20	0	0.00	61.70	0.1	887	0.01%
2020/11/05	0	0.00	1	61.70	61.60	-1	915	-0.11%
2020/11/03	0	0.00	6	61.57	61.70	-6	911	-0.66%
2020/10/28	0	0.00	1	60.20	58.90	-1	879	-0.11%
2020/10/23	1	60.70	0	0.00	59.30	1	867	0.12%
2020/10/22	12	61.08	6	60.80	60.20	6	864	0.69%
2020/10/21	2	59.05	3	60.00	60.60	-1	841	-0.12%
2020/10/20	0	0.00	2	55.80	55.10	-2	819	-0.24%
2020/10/14	0	0.00	1	56.60	56.20	-1	806	-0.12%
2020/10/13	2	58.60	3	58.10	57.80	-1	800	-0.12%
2020/10/12	0	0.00	1	58.00	56.60	-1	791	-0.13%
2020/10/08	1	60.00	1	60.30	60.00	0	783	0.00%
2020/10/07	1	61.40	0	0.00	60.90	1	777	0.13%
2020/10/06	1	62.10	0	0.00	62.50	1	772	0.13%
2020/09/25	6	65.10	3	62.83	62.90	3	710	0.42%
2020/09/24	0	0.00	42	69.22	69.50	-42	648	-6.47%
2020/09/23	2	73.60	2	70.75	74.00	0	609	0.00%
2020/09/22	1	68.50	4	68.05	67.30	-3	558	-0.54%
2020/09/21	7	75.04	5	72.08	70.90	2	533	0.37%
2020/09/18	3	73.40	4	74.13	74.90	-1	501	-0.20%
2020/09/17	1	71.40	1	71.10	71.40	0	455	0.00%
2020/09/16	45	67.30	4	68.30	67.30	41	413	9.92%
2020/09/11	3	60.30	0	0.00	57.70	3	328	0.91%
2020/09/10	0	0.00	2	61.30	59.10	-2	317	-0.63%
2020/09/04	2	60.35	2	60.95	59.20	0	267	0.00%
2020/09/03	0	0.00	2	56.10	58.10	-2	230	-0.87%
2020/09/02	1	51.80	0	0.00	52.90	1	198	0.50%
2020/09/01	0	0.00	2	52.00	52.10	-2	197	-1.01%
2020/08/31	4	55.90	0	0.00	53.20	4	187	2.13%
2020/08/26	1	48.00	0	0.00	47.85	1	150	0.66%
2020/08/25	2	48.53	0	0.00	47.85	2	149	1.34%
2020/08/24	2	48.05	0	0.00	47.95	2	148	1.35%
2020/08/19	0	0.00	1	50.10	49.90	-1	138	-0.72%
2020/08/17	1	51.00	0	0.00	50.30	1	133	0.75%
2020/07/06	0	0.00	3	38.50	38.60	-3	84	-3.54%
2020/05/28	1	36.70	1	37.40	35.75	0	83	0.00%
2020/05/11	1	36.80	1	36.35	36.35	0	71	0.00%
2020/04/29	1	32.30	1	33.10	33.55	0	63	0.00%
2020/04/13	1	32.20	1	30.35	30.25	0	58	0.00%
2019/09/27	0	0.00	1	48.50	48.05	-1	200	-0.50%
2019/09/19	0	0.00	3	49.60	48.75	-3	198	-1.51%
2019/09/12	5	51.38	5	50.86	50.00	0	190	0.00%
2019/09/05	1	45.45	0	0.00	45.65	1	160	0.62%
2019/08/07	2	45.33	0	0.00	44.80	2	148	1.35%
2019/08/05	0	0.00	1	45.05	44.85	-1	147	-0.68%
2019/08/02	0	0.00	1	45.05	44.85	-1	146	-0.68%
2019/07/24	0	0.00	1	50.40	49.95	-1	129	-0.77%
2019/07/23	4	50.05	0	0.00	49.00	4	123	3.24%
2019/07/22	4	52.13	0	0.00	50.40	4	118	3.36%
2019/07/18	1	54.50	1	51.20	52.00	0	102	0.00%
2019/07/17	4	51.43	4	51.68	52.50	0	86	0.00%
2019/07/16	2	49.00	1	49.75	49.00	1	70	1.42%
2019/07/15	7	50.04	7	50.04	50.20	0	64	0.00%
2019/07/12	6	45.97	5	46.70	47.85	1	50	1.97%
2019/03/27	0	0.00	2	42.25	42.30	-2	64	-3.09%
2018/12/21	1	39.95	1	39.75	41.00	0	164	0.00%
2018/11/20	2	36.00	0	0.00	36.35	2	114	1.74%
2018/08/21	0	0.00	1	47.60	47.80	-1	158	-0.63%
2018/08/13	0	0.00	2	50.00	50.50	-2	159	-1.25%
2018/08/09	0	0.00	1	53.20	53.50	-1	159	-0.63%
2018/06/25	1	66.00	0	0.00	67.00	1	199	0.50%
2018/06/21	2	62.80	0	0.00	63.70	2	184	1.08%
2018/06/01	0	0.00	1	62.60	60.20	-1	168	-0.59%
2018/05/30	1	57.00	0	0.00	57.00	1	150	0.66%
2018/04/30	0	0.00	3	59.17	59.60	-3	159	-1.88%
2018/04/27	0	0.00	1	54.20	54.20	-1	152	-0.66%
2018/04/23	1	52.80	0	0.00	52.50	1	153	0.65%
2018/04/17	1	56.90	0	0.00	56.80	1	159	0.63%
2018/04/03	1	58.80	0	0.00	58.90	1	216	0.46%
2018/03/27	0	0.00	1	61.40	61.20	-1	304	-0.33%
2018/03/23	1	60.50	0	0.00	60.70	1	383	0.26%
2018/02/08	2	68.00	1	66.00	67.00	1	526	0.19%
2018/02/07	1	65.20	0	0.00	64.60	1	521	0.19%
2018/02/06	0	0.00	1	65.00	64.60	-1	519	-0.19%
2018/01/31	0	0.00	1	70.60	71.40	-1	510	-0.20%
2018/01/29	1	75.60	0	0.00	74.30	1	503	0.20%
2018/01/17	0	0.00	1	75.00	74.80	-1	480	-0.21%
2018/01/15	1	77.20	0	0.00	75.60	1	475	0.21%
2018/01/10	0	0.00	2	78.75	78.50	-2	463	-0.43%
2018/01/09	1	80.90	0	0.00	78.60	1	457	0.22%
2018/01/08	1	76.00	4	75.40	81.40	-3	441	-0.68%
2018/01/03	0	0.00	3	77.53	77.00	-3	410	-0.73%
2018/01/02	3	77.63	0	0.00	78.00	3	402	0.75%