元太 (8069)-元大-長庚券商分點個股進出

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

元太

(8069)

可現股當沖

股價
210.5
漲跌
▲2.5
漲幅
+1.20%
成交量
2,771張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－元大-長庚券商分點個股進出

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-長庚券商分點個股進出
元大-長庚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
2024/05/09	0	0.00	1	211.00	208.00	-1	7,297	-0.01%
2024/05/08	2	209.50	1	209.00	209.50	1	7,447	0.01%
2024/05/06	0	0.00	1	219.00	218.00	-1	7,669	-0.01%
2024/05/03	0.2	219.40	2	220.75	217.50	-1.9	8,148	-0.02%
2024/05/02	1	219.00	0	0.00	216.00	1	8,247	0.01%
2024/04/30	4	213.27	0	0.00	210.00	4	8,213	0.05%
2024/04/29	2.1	224.23	0.5	221.78	220.50	1.6	8,180	0.02%
2024/04/26	0.5	229.36	1	230.00	227.50	-0.5	8,103	-0.01%
2024/04/25	0	0.00	1	214.00	216.50	-1	8,015	-0.01%
2024/04/23	0	209.50	1	213.00	208.00	-1	7,910	-0.01%
2024/04/22	2	207.25	0	0.00	207.00	2	7,885	0.03%
2024/04/19	2.2	220.24	1	217.00	215.00	1.2	7,795	0.02%
2024/04/18	3	225.50	2.9	228.53	225.50	0.2	7,695	0.00%
2024/04/17	0.1	229.33	0.3	236.00	229.00	-0.2	7,574	0.00%
2024/04/16	0	0.00	1	238.50	237.00	-1	7,500	-0.01%
2024/04/15	0.1	243.00	0	240.66	241.00	0	7,467	0.00%
2024/04/12	1.1	242.91	0	0.00	245.00	1.1	7,483	0.01%
2024/04/10	0	0.00	1	239.00	240.00	-1	7,391	-0.01%
2024/04/08	0	231.50	0	0.00	232.00	0	7,348	0.00%
2024/04/03	0.1	227.50	0	0.00	227.00	0.1	7,334	0.00%
2024/03/28	2	227.75	0.2	228.89	227.00	1.8	7,624	0.02%
2024/03/27	2	228.01	0.2	231.17	228.00	1.9	7,924	0.02%
2024/03/26	0.1	232.07	0	0.00	229.50	0.1	7,926	0.00%
2024/03/22	0.3	236.50	0	0.00	236.50	0.3	7,858	0.00%
2024/03/21	1	236.50	0	0.00	236.50	1	7,785	0.01%
2024/03/19	0.1	239.53	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	3	240.82	4.3	243.10	244.50	-1.3	7,934	-0.02%
2024/03/15	1	235.00	1	238.00	234.00	0	7,914	0.00%
2024/03/13	1.1	237.61	2	233.75	230.50	-0.9	7,846	-0.01%
2024/03/12	1	231.50	2	237.50	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	2	229.25	229.50	-2	7,722	-0.03%
2024/03/08	6.2	229.76	1	233.00	222.50	5.2	7,635	0.07%
2024/03/07	0.1	239.36	2	237.25	240.00	-1.9	7,314	-0.03%
2024/03/06	0	0.00	2	241.25	241.00	-2	7,264	-0.03%
2024/03/05	3.1	243.57	2	241.25	241.00	1.1	7,259	0.02%
2024/03/04	6	246.52	3	246.50	246.50	3	7,191	0.04%
2024/03/01	0	0.00	6.2	250.79	253.00	-6.2	7,109	-0.09%
2024/02/29	0.3	244.50	1.1	239.13	246.00	-0.8	6,948	-0.01%
2024/02/26	2.2	224.91	1	222.50	223.50	1.2	6,590	0.02%
2024/02/22	2.1	229.48	3	230.67	233.00	-0.9	6,498	-0.01%
2024/02/21	1	230.99	1	226.52	232.00	0	6,489	0.00%
2024/02/20	0	0.00	1.1	227.45	228.50	-1.1	6,446	-0.02%
2024/02/19	1	223.00	0.2	221.50	223.00	0.8	6,536	0.01%
2024/02/16	0	0.00	4.1	227.02	226.00	-4.1	6,577	-0.06%
2024/02/15	0	0.00	0.1	226.50	229.00	-0.1	6,481	0.00%
2024/02/05	1	218.50	3	217.67	217.00	-2	6,278	-0.03%
2024/02/02	0	214.00	1.5	214.17	214.00	-1.5	6,223	-0.02%
2024/01/31	1.2	217.42	1	212.50	208.00	0.2	6,050	0.00%
2024/01/30	1	216.00	0	0.00	212.00	1	5,985	0.02%
2024/01/29	2.3	215.74	0	215.67	216.00	2.3	5,987	0.04%
2024/01/26	1	209.50	3.3	213.20	217.00	-2.3	5,799	-0.04%
2024/01/25	0	197.00	2	200.50	200.50	-2	5,280	-0.04%
2024/01/24	0.2	194.50	0	0.00	193.50	0.2	5,127	0.00%
2024/01/23	0.2	195.00	1.4	195.64	195.50	-1.2	5,071	-0.02%
2024/01/19	1	188.50	1	191.00	187.00	0	4,987	0.00%
2024/01/17	0.3	182.31	0	0.00	182.50	0.3	4,926	0.01%
2024/01/10	0.4	186.21	0	0.00	187.00	0.4	5,293	0.01%
2024/01/09	1.1	194.14	0	0.00	190.00	1.1	5,268	0.02%
2024/01/08	2	193.50	3	194.83	192.00	-1	5,267	-0.02%
2024/01/03	0	0.00	2	190.00	189.50	-2	5,427	-0.04%
2024/01/02	0	0.00	1.2	194.93	195.00	-1.2	5,495	-0.02%
2023/12/29	1	198.50	1.2	197.83	197.00	-0.2	5,531	0.00%
2023/12/27	3	200.33	3	199.54	203.00	0	5,510	0.00%
2023/12/26	4	194.00	1	195.50	193.50	3	5,340	0.06%
2023/12/25	2	198.25	3	199.00	197.00	-1	5,297	-0.02%
2023/12/22	2	194.75	9.2	193.99	197.00	-7.2	5,205	-0.14%
2023/12/21	0	180.50	2	182.50	182.00	-2	4,892	-0.04%
2023/12/20	0.1	181.00	0	0.00	181.00	0.1	4,888	0.00%
2023/12/19	0.1	178.00	0	0.00	177.00	0.1	4,911	0.00%
2023/12/18	0	0.00	1	178.50	178.50	-1	4,963	-0.02%
2023/12/15	1.5	182.00	1	182.00	180.00	0.5	5,028	0.01%
2023/12/14	1	180.00	5	180.80	181.00	-4	4,950	-0.08%
2023/12/12	0	176.00	0	0.00	174.50	0	4,944	0.00%
2023/12/11	1	176.03	0	0.00	176.00	1	4,983	0.02%
2023/12/06	0.1	177.00	0	177.50	178.00	0.1	5,273	0.00%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/11/30	1	180.00	0	0.00	183.00	1	5,332	0.02%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	0.1	175.25	0	0.00	175.50	0.1	5,343	0.00%
2023/11/24	1.1	175.10	0	0.00	175.50	1.1	5,422	0.02%
2023/11/21	0.1	176.50	0	0.00	176.00	0.1	5,460	0.00%
2023/11/20	2	179.00	0.3	179.01	177.50	1.7	5,505	0.03%
2023/11/17	0	0.00	0.1	181.00	181.00	-0.1	5,543	0.00%
2023/11/16	0	0.00	1.2	182.83	180.50	-1.2	5,583	-0.02%
2023/11/15	0.3	179.50	0.2	180.00	180.00	0.1	5,481	0.00%
2023/11/13	0	0.00	4	175.63	174.50	-4	6,164	-0.06%
2023/11/09	0	0.00	1	172.00	172.50	-1	6,645	-0.02%
2023/11/07	0	170.00	0	0.00	168.50	0	6,755	0.00%
2023/11/06	1	173.00	0	0.00	173.00	1	6,738	0.01%
2023/11/03	0	173.00	0	0.00	173.50	0	6,673	0.00%
2023/11/01	2	168.75	0	0.00	169.00	2	6,822	0.03%
2023/10/31	0	169.00	0	0.00	168.00	0	6,916	0.00%
2023/10/27	2	169.50	0	0.00	169.50	2	7,071	0.03%
2023/10/26	1	167.00	0	0.00	167.00	1	7,216	0.01%
2023/10/24	1.5	167.00	0	0.00	170.00	1.5	7,342	0.02%
2023/10/23	1	167.50	1	166.50	168.00	0	7,307	0.00%
2023/10/20	5.8	173.76	0	0.00	173.00	5.8	7,205	0.08%
2023/10/16	0.2	180.50	0	0.00	179.00	0.2	7,225	0.00%
2023/10/12	0	185.00	0	0.00	185.00	0	7,245	0.00%
2023/10/11	2	179.50	2	180.50	181.00	0	7,233	0.00%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	0.00	1	180.00	179.50	-1	7,188	-0.01%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/28	1	178.50	1	179.50	179.50	0	7,258	0.00%
2023/09/27	2	178.00	2	178.50	178.50	0	7,294	0.00%
2023/09/22	1	177.95	0	0.00	179.50	1	7,489	0.01%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	1	180.00	0	183.00	180.00	1	7,664	0.01%
2023/09/19	0	0.00	0.1	182.50	181.00	-0.1	7,767	0.00%
2023/09/18	0.5	179.30	0	0.00	178.50	0.5	8,282	0.01%
2023/09/15	0	181.00	0	0.00	180.00	0	8,323	0.00%
2023/09/14	0	181.50	0	0.00	182.50	0	8,376	0.00%
2023/09/13	0.5	175.97	0	0.00	174.00	0.5	8,346	0.01%
2023/09/12	0	172.75	0	0.00	172.00	0	8,365	0.00%
2023/09/11	1.4	178.31	0	180.00	178.50	1.4	8,287	0.02%
2023/09/08	0.9	180.00	0.1	180.00	179.50	0.8	8,389	0.01%
2023/09/07	1	185.00	0	0.00	183.50	1	8,546	0.01%
2023/09/05	0.1	186.50	0	0.00	185.00	0.1	8,865	0.00%
2023/09/04	1	185.50	1	185.00	184.00	0	8,982	0.00%
2023/09/01	1	184.00	0	0.00	188.00	1	9,011	0.01%
2023/08/30	1.2	183.83	0	0.00	182.50	1.2	9,211	0.01%
2023/08/29	1.2	182.83	0	0.00	184.50	1.2	9,456	0.01%
2023/08/25	3	181.50	0	0.00	181.00	3	9,562	0.03%
2023/08/24	1	185.00	2	185.00	185.00	-1	9,619	-0.01%
2023/08/23	1	179.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	0.3	180.50	5	181.50	181.00	-4.7	9,975	-0.05%
2023/08/21	2.1	180.04	1	179.50	179.50	1.1	9,991	0.01%
2023/08/18	0.7	181.26	2	181.00	181.00	-1.3	10,044	-0.01%
2023/08/17	5	178.53	4.1	181.43	183.50	1	9,996	0.01%
2023/08/16	9.3	194.90	10	191.70	191.00	-0.7	9,513	-0.01%
2023/08/15	6	202.92	0	0.00	202.50	6	9,446	0.06%
2023/08/14	0.4	201.00	1	201.50	201.00	-0.7	9,624	-0.01%
2023/08/11	1.1	205.82	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	0	0.00	1	211.00	208.50	-1	10,024	-0.01%
2023/08/07	2	226.75	5	227.00	228.00	-3	9,996	-0.03%
2023/08/02	0	0.00	0.2	222.00	220.50	-0.2	9,958	0.00%
2023/07/31	0.1	225.00	1	227.50	225.00	-0.9	10,323	-0.01%
2023/07/25	0.3	208.00	1	208.00	208.00	-0.8	11,620	-0.01%
2023/07/24	0	0.00	1	208.50	208.50	-1	11,671	-0.01%
2023/07/21	2.3	214.93	1	213.00	215.00	1.3	11,738	0.01%
2023/07/20	1	215.00	0	0.00	213.00	1	11,800	0.01%
2023/07/19	0	0.00	0.1	223.50	219.00	-0.1	11,899	0.00%
2023/07/18	0	0.00	0	222.00	222.00	0	12,083	0.00%
2023/07/17	0	219.00	0.7	219.00	218.50	-0.7	12,170	-0.01%
2023/07/13	1.1	225.87	0	0.00	221.00	1.1	12,382	0.01%
2023/07/12	0	0.00	1	221.50	221.50	-1	12,447	-0.01%
2023/07/11	1	217.00	0	0.00	222.00	1	12,582	0.01%
2023/07/07	0	0.00	0.1	214.00	212.50	-0.1	12,723	0.00%
2023/07/05	1.1	223.64	0	0.00	223.50	1.1	13,110	0.01%
2023/07/04	0	0.00	0.2	224.50	224.50	-0.2	13,391	0.00%
2023/07/03	1	226.50	1	225.00	224.50	0	13,818	0.00%
2023/06/30	1	225.00	1	225.00	225.00	0	13,825	0.00%
2023/06/29	0	0.00	2.1	218.05	220.50	-2.1	13,824	-0.02%
2023/06/28	0	0.00	2.7	214.29	215.00	-2.7	13,779	-0.02%
2023/06/27	2.3	212.37	0	0.00	211.50	2.3	13,714	0.02%
2023/06/26	3.3	207.96	1.2	207.67	207.50	2.1	13,656	0.02%
2023/06/21	0	0.00	0.1	224.00	222.00	-0.1	13,254	0.00%
2023/06/20	1	225.00	1.1	223.36	227.00	-0.1	13,325	0.00%
2023/06/19	0	228.50	0.4	228.61	227.50	-0.4	13,442	0.00%
2023/06/16	0.5	232.50	0	0.00	228.50	0.5	13,454	0.00%
2023/06/15	2.1	234.54	0	0.00	231.00	2.1	13,434	0.02%
2023/06/14	0	235.00	0.1	236.00	235.00	-0.1	13,455	0.00%
2023/06/13	0.1	234.00	2.4	237.13	241.00	-2.3	13,480	-0.02%
2023/06/12	1	226.00	0.7	229.14	226.50	0.3	13,457	0.00%
2023/06/09	0.4	225.14	1	227.00	227.00	-0.7	13,641	0.00%
2023/06/08	2	218.00	1.1	217.91	216.00	0.9	13,800	0.01%
2023/06/07	1.5	223.33	1.4	224.44	226.50	0.2	14,437	0.00%
2023/06/06	0.2	225.67	0	0.00	224.50	0.2	14,667	0.00%
2023/06/05	0.6	221.25	0	0.00	222.50	0.6	14,787	0.00%
2023/06/02	0	0.00	2	217.00	218.00	-2	14,948	-0.01%
2023/05/31	0	0.00	0.2	208.00	207.00	-0.2	15,223	0.00%
2023/05/30	0.1	208.00	0	0.00	205.50	0.1	15,284	0.00%
2023/05/26	1.5	210.33	3.2	209.41	211.00	-1.7	15,672	-0.01%
2023/05/24	1	203.00	2.2	202.45	203.50	-1.2	15,794	-0.01%
2023/05/23	0	0.00	1	200.50	200.50	-1	15,994	-0.01%
2023/05/22	1	197.98	0	0.00	196.00	1	16,029	0.01%
2023/05/19	0.1	198.00	11	199.00	198.00	-10.9	16,148	-0.07%
2023/05/18	13.2	200.73	1	202.00	198.50	12.2	16,664	0.07%
2023/05/17	3	203.33	15.1	203.14	204.00	-12.1	16,424	-0.07%
2023/05/16	10	197.00	7	196.14	198.00	3	16,328	0.02%
2023/05/10	0	0.00	1	189.50	191.00	-1	16,947	-0.01%
2023/05/09	0	0.00	1.1	191.95	192.00	-1.1	17,073	-0.01%
2023/05/08	4.2	194.21	2	193.25	192.50	2.2	17,251	0.01%
2023/05/05	0	198.00	0	197.00	198.00	0	17,369	0.00%
2023/05/04	2	198.00	2	197.50	196.50	0	18,012	0.00%
2023/05/03	3.4	200.15	9	200.17	197.00	-5.6	18,098	-0.03%
2023/05/02	0.2	189.00	4.6	194.91	197.50	-4.4	17,881	-0.02%
2023/04/28	0	0.00	5.2	190.50	190.50	-5.2	17,603	-0.03%
2023/04/27	3.1	175.00	1	174.00	173.50	2.1	17,597	0.01%
2023/04/26	0	174.63	0	0.00	175.50	0	17,774	0.00%
2023/04/25	1.2	174.46	1	176.00	170.00	0.2	17,824	0.00%
2023/04/24	9.1	174.23	11	174.09	173.50	-1.9	17,950	-0.01%
2023/04/21	1	170.50	2	170.28	172.00	-1	17,974	-0.01%
2023/04/20	1	168.00	5	169.00	167.00	-4	18,203	-0.02%
2023/04/19	0	171.00	1	170.50	171.00	-1	18,613	-0.01%
2023/04/18	2	171.25	0	0.00	171.50	2	18,811	0.01%
2023/04/17	1	172.00	0	0.00	172.00	1	19,005	0.01%
2023/04/14	1	171.00	1	175.00	173.50	0	19,254	0.00%
2023/04/12	1	175.06	0	0.00	175.00	1	19,500	0.01%
2023/04/11	2	178.25	1	179.00	178.50	1	19,579	0.01%
2023/04/10	1	177.00	2	179.75	178.00	-1	19,623	-0.01%
2023/04/07	14.9	171.76	12	171.25	172.00	2.9	19,333	0.02%
2023/04/06	15	173.24	1	179.50	171.00	14	19,087	0.07%
2023/03/31	2.1	184.00	2	185.00	184.50	0.1	18,757	0.00%
2023/03/30	0.5	183.50	5	184.00	184.50	-4.5	18,956	-0.02%
2023/03/29	2	179.75	1	179.50	179.50	1	18,944	0.01%
2023/03/28	1	184.00	0	0.00	182.00	1	19,128	0.01%
2023/03/27	1	185.00	1	185.00	185.00	0	19,233	0.00%
2023/03/24	1	183.50	1	183.50	184.00	0	19,458	0.00%
2023/03/23	1.3	180.08	1.1	180.55	181.00	0.2	19,549	0.00%
2023/03/22	4.5	182.89	5	183.50	182.50	-0.5	20,129	0.00%
2023/03/21	0.5	179.00	0	0.00	178.50	0.5	20,311	0.00%
2023/03/20	1	176.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	0.1	177.00	0	0.00	175.50	0.1	20,951	0.00%
2023/03/16	0.1	173.92	0.1	176.00	173.50	0	21,229	0.00%
2023/03/15	1.1	176.06	1	177.50	174.00	0.1	21,596	0.00%
2023/03/14	1	174.02	0	0.00	174.00	1	21,825	0.00%
2023/03/13	4.1	177.47	3.6	174.53	176.00	0.5	21,869	0.00%
2023/03/10	16.5	180.88	0	0.00	180.00	16.5	21,694	0.08%
2023/03/09	0.1	199.50	2	203.24	199.50	-2	21,317	-0.01%
2023/03/08	2	200.25	0	0.00	201.00	2	21,404	0.01%
2023/03/07	3.1	206.39	3	206.67	205.00	0.1	21,612	0.00%
2023/03/06	4	203.13	10	204.30	207.50	-6	21,672	-0.03%
2023/03/03	0	0.00	1	196.50	192.50	-1	21,756	0.00%
2023/03/02	2	194.50	2	195.00	194.50	0	22,171	0.00%
2023/03/01	1	195.40	2	193.50	193.00	-1	22,508	0.00%
2023/02/24	6	196.00	9.2	196.50	194.50	-3.2	22,873	-0.01%
2023/02/22	8.2	203.95	2	208.00	202.00	6.2	24,058	0.03%
2023/02/21	8.5	210.12	5.1	208.60	210.00	3.4	24,129	0.01%
2023/02/20	1.1	203.92	0.1	203.58	203.50	1	24,377	0.00%
2023/02/17	2.1	204.98	1	206.00	206.00	1.1	25,053	0.00%
2023/02/16	5	205.70	21	201.24	206.00	-16	25,127	-0.06%
2023/02/15	2	191.74	0.1	190.50	191.00	1.9	24,963	0.01%
2023/02/14	6	195.50	2.2	198.90	194.00	3.9	25,384	0.02%
2023/02/13	3	195.50	3	195.83	196.50	0	25,641	0.00%
2023/02/10	3.6	196.49	2	198.00	193.00	1.6	25,850	0.01%
2023/02/09	0.2	198.50	1.2	196.58	196.50	-1.1	26,118	0.00%
2023/02/08	4	193.38	0	0.00	193.00	4	26,283	0.02%
2023/02/07	2.2	192.43	1	190.50	193.00	1.2	26,566	0.00%
2023/02/06	7.1	193.40	6	193.42	191.50	1.1	26,647	0.00%
2023/02/03	7	191.71	18	192.89	190.50	-11	26,670	-0.04%
2023/02/02	9	184.78	15	187.66	190.50	-6	26,475	-0.02%
2023/02/01	8	176.00	9.2	178.19	179.00	-1.2	26,112	0.00%
2023/01/31	0.1	173.02	0	0.00	172.50	0.1	26,147	0.00%
2023/01/30	3	176.17	4.1	175.50	173.50	-1.1	26,138	0.00%
2023/01/17	5	176.00	5	176.40	176.00	0	25,983	0.00%
2023/01/16	1.1	174.64	4	176.63	176.50	-2.9	26,111	-0.01%
2023/01/13	6	172.50	5	173.00	173.00	1	26,318	0.00%
2023/01/12	2.2	174.00	2	172.00	172.00	0.2	26,425	0.00%
2023/01/11	1	175.50	1	174.00	174.00	0	26,403	0.00%
2023/01/10	6	174.67	5	176.70	173.50	1	26,451	0.00%
2023/01/09	9.1	174.37	7	173.64	172.50	2.1	26,265	0.01%
2023/01/06	5	170.90	21	169.69	172.00	-16	26,179	-0.06%
2023/01/05	6	168.08	1	165.00	165.00	5	26,179	0.02%
2023/01/04	9.1	174.63	9.8	173.95	170.00	-0.6	26,238	0.00%
2023/01/03	5	168.50	9	165.50	170.50	-4	26,247	-0.02%
2022/12/30	3	163.17	4	163.63	161.00	-1	26,196	0.00%
2022/12/29	6	158.25	5	159.70	164.00	1	26,189	0.00%
2022/12/28	4.2	163.62	1	161.50	161.00	3.2	26,216	0.01%
2022/12/23	2	166.00	3	165.83	167.00	-1	26,662	0.00%
2022/12/22	4	164.50	5	165.30	169.50	-1	26,847	0.00%
2022/12/21	2.2	165.40	4	165.38	164.00	-1.8	26,905	-0.01%
2022/12/20	3	169.00	3	166.83	164.00	0	26,953	0.00%
2022/12/19	0.5	169.00	0	0.00	169.50	0.5	27,091	0.00%
2022/12/16	1.5	171.00	2	173.00	168.00	-0.5	27,192	0.00%
2022/12/15	8.1	177.61	5	178.70	177.00	3.1	27,037	0.01%
2022/12/14	17	175.91	6.2	176.19	178.50	10.9	26,864	0.04%
2022/12/13	3	168.82	0	0.00	165.00	3	26,294	0.01%
2022/12/12	1.1	171.89	1.1	170.59	171.00	0	26,022	0.00%
2022/12/09	0.1	173.00	0	0.00	170.00	0.1	25,876	0.00%
2022/12/08	3.1	170.17	0	0.00	169.50	3.1	25,677	0.01%
2022/12/07	3.1	173.51	1	173.50	172.00	2.1	25,533	0.01%
2022/12/06	6	186.66	6	184.58	181.50	0	25,368	0.00%
2022/12/05	2	186.50	5	185.30	186.00	-3	25,288	-0.01%
2022/12/02	1	178.00	2	180.25	181.00	-1	25,249	0.00%
2022/12/01	3	182.00	5	181.80	177.50	-2	25,343	-0.01%
2022/11/30	0.1	175.50	3.2	177.70	181.00	-3.1	25,232	-0.01%
2022/11/29	3.2	178.88	2	180.25	177.00	1.2	25,069	0.00%
2022/11/28	5	181.70	7	181.50	184.00	-2	24,844	-0.01%
2022/11/25	4	177.25	2.3	178.35	177.50	1.7	24,664	0.01%
2022/11/24	7.2	174.25	6.1	175.59	178.00	1.1	24,408	0.00%
2022/11/23	6	167.00	5	166.40	169.00	1	24,076	0.00%
2022/11/22	18.2	165.06	6	165.33	163.50	12.2	23,799	0.05%
2022/11/21	2.1	161.32	4.1	163.29	164.00	-2	23,469	-0.01%
2022/11/18	13.3	173.06	9	174.06	170.00	4.3	22,849	0.02%
2022/11/17	4	188.11	3	186.00	188.50	1	22,015	0.00%
2022/11/16	11	181.68	21	179.86	182.50	-10	21,904	-0.05%
2022/11/15	21.1	182.52	7	179.57	178.50	14.1	21,782	0.06%
2022/11/14	21	193.52	38	193.32	193.50	-17	21,755	-0.08%
2022/11/11	19.1	191.10	10	187.30	189.50	9.1	22,085	0.04%
2022/11/10	10.3	188.50	3.3	190.02	185.00	7	21,815	0.03%
2022/11/09	10	197.15	3.3	199.98	195.00	6.7	21,644	0.03%
2022/11/08	2	210.94	2	208.00	203.00	0	21,457	0.00%
2022/11/07	10.1	210.21	8	211.94	208.00	2.1	21,297	0.01%
2022/11/04	9	210.94	9	212.50	217.00	0	20,999	0.00%
2022/11/03	22	207.91	21.1	209.21	212.50	0.9	20,765	0.00%
2022/11/02	2	199.00	2	200.50	200.50	0	20,781	0.00%
2022/11/01	0	0.00	2	203.50	202.00	-2	20,920	-0.01%
2022/10/31	2	206.24	2	205.00	205.50	0	20,907	0.00%
2022/10/28	15	200.83	17	201.59	207.00	-2	20,928	-0.01%
2022/10/27	3	194.67	3	191.17	196.00	0	20,654	0.00%
2022/10/26	2	184.75	7	185.07	186.00	-5	20,510	-0.02%
2022/10/25	4	181.50	14	183.61	182.50	-10	20,514	-0.05%
2022/10/24	5	184.40	10.1	185.53	185.00	-5.1	20,460	-0.02%
2022/10/21	24.6	188.07	1	188.50	183.50	23.6	20,432	0.12%
2022/10/19	2	207.49	3	203.50	201.00	-1	20,098	0.00%
2022/10/18	3	207.00	3	204.67	205.00	0	20,078	0.00%
2022/10/17	4	198.25	3	202.17	205.00	1	20,107	0.01%
2022/10/14	8	208.25	8	209.69	206.50	0	19,989	0.00%
2022/10/13	5.1	205.57	5.5	201.68	200.00	-0.5	19,795	0.00%
2022/10/12	6	200.08	6	200.08	207.00	0	19,691	0.00%
2022/10/11	11.2	208.06	10	203.25	201.00	1.2	19,656	0.01%
2022/10/07	3	220.00	3	220.83	221.00	0	19,904	0.00%
2022/10/06	1	213.55	1	214.00	218.00	0	20,385	0.00%
2022/10/05	2	220.00	2	221.00	219.00	0	20,750	0.00%
2022/10/04	2	214.50	3	216.00	218.50	-1	21,066	0.00%
2022/10/03	3	205.83	3.3	206.63	209.00	-0.3	21,333	0.00%
2022/09/30	3.2	208.40	3	208.50	212.00	0.2	21,793	0.00%
2022/09/29	16.1	210.23	16	206.97	206.50	0.1	22,711	0.00%
2022/09/28	11.1	208.69	11	204.82	205.50	0.1	23,035	0.00%
2022/09/27	3.3	216.26	3	214.00	219.00	0.3	23,768	0.00%
2022/09/26	3	216.00	2	218.25	215.50	1	24,268	0.00%
2022/09/23	4	231.75	0	0.00	227.00	4	24,475	0.02%
2022/09/22	2	237.00	3	236.17	238.50	-1	24,749	0.00%
2022/09/21	4	231.50	4	232.00	234.50	0	24,902	0.00%
2022/09/20	3.1	234.02	3	235.33	235.50	0.1	25,011	0.00%
2022/09/19	8	231.38	7	232.50	234.00	1	25,194	0.00%
2022/09/16	6	234.83	5	236.60	234.50	1	25,504	0.00%
2022/09/15	1	244.00	2	245.25	240.00	-1	26,060	0.00%
2022/09/14	9.5	241.84	7	242.50	242.50	2.5	26,125	0.01%
2022/09/13	8	245.63	18	243.95	248.50	-10	26,249	-0.04%
2022/09/12	19	243.16	8	248.25	237.50	11	26,185	0.04%
2022/09/07	4.1	224.51	11	226.14	228.50	-7	26,382	-0.03%
2022/09/06	3.3	238.23	3	239.50	232.50	0.3	26,387	0.00%
2022/09/05	4	242.38	4	244.62	243.00	0	26,468	0.00%
2022/09/02	1	245.50	3	245.00	242.00	-2	26,588	-0.01%
2022/09/01	9.2	237.67	8	235.19	233.50	1.2	26,784	0.00%
2022/08/31	5.3	243.56	3	242.83	239.50	2.3	26,958	0.01%
2022/08/30	2	242.00	2	238.58	247.00	0	26,980	0.00%
2022/08/29	2	237.50	10	233.60	240.50	-8	27,013	-0.03%
2022/08/26	3.1	244.15	4	243.38	240.00	-0.9	27,221	0.00%
2022/08/25	8	246.69	3	247.17	244.00	5	27,195	0.02%
2022/08/24	4	244.75	4	242.75	241.00	0	27,382	0.00%
2022/08/23	1	242.00	1	236.09	243.50	0	27,788	0.00%
2022/08/22	13	245.65	19	245.47	243.50	-6	28,218	-0.02%
2022/08/19	33	248.92	25	248.54	241.50	8	28,532	0.03%
2022/08/18	13	226.96	24	227.63	238.00	-11	28,229	-0.04%
2022/08/17	6	217.08	6	218.16	216.50	0	28,012	0.00%
2022/08/16	2	212.00	1	213.50	217.00	1	28,013	0.00%
2022/08/15	4	204.63	4.1	204.61	211.50	-0.1	28,004	0.00%
2022/08/11	7	198.36	3	198.67	197.00	4	28,840	0.01%
2022/08/10	0	197.00	0	0.00	196.50	0	29,292	0.00%
2022/08/09	10	196.00	7.1	197.95	201.00	2.9	29,733	0.01%
2022/08/08	7.1	198.93	12	198.79	205.00	-4.9	29,733	-0.02%
2022/08/05	13.1	192.39	19	193.29	195.00	-5.9	29,821	-0.02%
2022/08/04	13	181.12	14	180.18	188.00	-1	29,883	0.00%
2022/08/03	5	182.20	0	0.00	181.00	5	30,183	0.02%
2022/08/02	1	185.00	0	0.00	186.00	1	30,199	0.00%
2022/08/01	10	190.25	7	189.07	189.50	3	30,270	0.01%
2022/07/29	9	193.56	9	194.06	195.50	0	30,443	0.00%
2022/07/28	12	192.29	14.2	191.05	191.00	-2.2	30,465	-0.01%
2022/07/27	2	183.75	3	183.67	187.00	-1	30,360	0.00%
2022/07/26	3	188.66	3	187.00	186.50	0	30,392	0.00%
2022/07/25	18	187.33	20.3	186.87	185.50	-2.2	30,679	-0.01%
2022/07/22	2.3	188.83	1	191.00	188.00	1.3	30,740	0.00%
2022/07/21	8	184.69	9	185.17	186.00	-1	30,751	0.00%
2022/07/20	3	181.17	5	182.01	180.50	-2	30,838	-0.01%
2022/07/19	5	175.50	3	177.00	174.50	2	30,855	0.01%
2022/07/18	3	177.00	4	177.39	176.00	-1	30,902	0.00%
2022/07/15	13	174.81	10	175.25	176.50	3	30,939	0.01%
2022/07/14	9	168.43	16.1	171.57	175.50	-7.1	30,749	-0.02%
2022/07/13	6	172.17	8.1	172.49	166.00	-2.1	30,353	-0.01%
2022/07/12	27	164.31	31	163.76	168.50	-4	29,951	-0.01%
2022/07/11	4.1	166.58	5	167.10	166.50	-0.9	29,701	0.00%
2022/07/08	12.1	171.15	11	170.82	170.50	1.1	29,604	0.00%
2022/07/07	18	158.61	15	159.50	168.00	3	29,163	0.01%
2022/07/06	16	160.81	20.2	160.98	160.50	-4.2	28,192	-0.01%
2022/07/05	33	166.56	33.5	166.30	162.00	-0.5	27,920	0.00%
2022/07/04	19	168.53	19	167.29	170.00	0	27,225	0.00%
2022/07/01	17	174.23	15	174.57	170.00	2	26,936	0.01%
2022/06/30	21.2	196.07	3	196.83	188.50	18.2	26,824	0.07%
2022/06/29	2	206.50	2	208.50	209.00	0	26,768	0.00%
2022/06/28	1	204.00	2	204.50	205.00	-1	27,221	0.00%
2022/06/27	14.3	203.06	18	204.06	204.00	-3.7	27,511	-0.01%
2022/06/24	9.7	196.62	7	198.71	196.00	2.7	27,640	0.01%
2022/06/23	16	197.22	16	197.09	197.00	0	27,833	0.00%
2022/06/22	4	192.88	2	194.50	188.50	2	28,270	0.01%
2022/06/21	10	193.65	7	195.50	199.00	3	28,926	0.01%
2022/06/20	2	199.00	2	201.50	192.50	0	29,007	0.00%
2022/06/17	3	195.33	3.2	196.79	204.50	-0.2	29,177	0.00%
2022/06/16	1	201.00	0	0.00	201.00	1	28,823	0.00%
2022/06/15	1	204.00	0	0.00	203.50	1	29,010	0.00%
2022/06/14	5	202.70	8	204.51	211.00	-3	29,119	-0.01%
2022/06/13	4.1	212.93	4.2	211.88	208.50	-0.1	28,965	0.00%
2022/06/10	3	214.50	6	211.83	219.00	-3	28,896	-0.01%
2022/06/09	9	207.72	10	209.15	212.00	-1	28,690	0.00%
2022/06/08	13	204.42	14	203.04	206.50	-1	28,613	0.00%
2022/06/07	5.1	197.84	5	199.30	200.50	0.1	28,659	0.00%
2022/06/06	9.2	202.82	8	203.50	202.50	1.2	28,801	0.00%
2022/06/02	1	210.00	1	209.50	209.00	0	28,755	0.00%
2022/06/01	6	209.83	11	210.91	209.50	-5	28,898	-0.02%
2022/05/31	7	208.07	5	207.90	203.00	2	28,582	0.01%
2022/05/30	17	210.82	11.2	208.85	207.00	5.8	28,155	0.02%
2022/05/27	10	203.65	13	205.85	212.50	-3	27,660	-0.01%
2022/05/26	8	198.31	8	199.25	198.00	0	27,239	0.00%
2022/05/25	8	192.50	8.1	191.80	195.00	-0.1	28,257	0.00%
2022/05/24	4	194.50	5	193.80	191.00	-1	28,262	0.00%
2022/05/23	12.1	198.78	10	197.15	194.50	2.1	28,328	0.01%
2022/05/20	15	199.67	14	200.14	200.50	1	28,185	0.00%
2022/05/19	41.1	194.13	46	191.59	200.50	-4.9	27,834	-0.02%
2022/05/18	22	190.23	13.1	188.67	193.50	8.9	27,147	0.03%
2022/05/17	8.1	179.95	11.1	182.23	186.50	-3.1	26,881	-0.01%
2022/05/16	21	177.10	27.1	175.50	178.50	-6.1	26,522	-0.02%
2022/05/13	12	167.29	11	166.18	169.00	1	26,300	0.00%
2022/05/12	4.4	167.87	0	0.00	165.50	4.4	26,146	0.02%
2022/05/11	19	176.21	19	175.95	173.00	0	26,127	0.00%
2022/05/10	5	171.50	5	168.60	173.00	0	26,129	0.00%
2022/05/09	3	171.33	14.2	171.80	170.00	-11.2	26,308	-0.04%
2022/05/06	11.2	165.95	8	166.13	172.50	3.2	26,350	0.01%
2022/05/05	0.2	172.00	1	172.50	173.50	-0.9	26,415	0.00%
2022/05/04	14	168.04	4	169.75	167.00	10	26,359	0.04%
2022/05/03	6	171.00	6	175.00	171.50	0	26,392	0.00%
2022/04/29	2	175.50	8	177.69	174.00	-6	26,523	-0.02%
2022/04/28	5	170.10	2	171.00	169.50	3	26,444	0.01%
2022/04/27	4	172.50	1	175.50	175.00	3	26,567	0.01%
2022/04/26	1.1	173.52	2	173.25	175.00	-1	26,696	0.00%
2022/04/25	10	170.45	6	172.00	169.50	4	26,938	0.01%
2022/04/22	4	180.75	1	185.00	180.50	3	26,942	0.01%
2022/04/21	5	184.90	12	185.13	185.00	-7	27,071	-0.03%
2022/04/20	5	181.90	7.3	183.27	179.00	-2.3	27,297	-0.01%
2022/04/19	3	175.67	6.3	176.74	177.00	-3.3	27,306	-0.01%
2022/04/18	1	173.50	1	166.00	169.50	0	27,393	0.00%
2022/04/15	4	172.63	3	172.67	170.50	1	27,735	0.00%
2022/04/14	8	178.38	8	178.50	179.50	0	28,304	0.00%
2022/04/13	1	172.50	1	174.00	173.00	0	28,427	0.00%
2022/04/12	3	168.67	4	168.13	169.50	-1	28,619	0.00%
2022/04/11	5	168.40	5	167.80	168.00	0	28,722	0.00%
2022/04/08	10.1	175.10	12	174.25	174.50	-1.9	28,998	-0.01%
2022/04/07	6	170.42	8	171.87	168.00	-2	28,841	-0.01%
2022/04/06	11	177.55	8.2	177.83	176.50	2.8	28,591	0.01%
2022/04/01	29.2	179.13	21	179.79	180.50	8.2	28,306	0.03%
2022/03/31	15	185.37	22	184.43	185.00	-7	28,140	-0.02%
2022/03/30	19	179.84	14.1	179.22	179.50	4.9	28,215	0.02%
2022/03/29	8.1	177.09	6.2	177.61	179.50	1.9	27,933	0.01%
2022/03/28	6	176.67	8.1	176.20	181.50	-2.1	27,650	-0.01%
2022/03/25	36.1	177.14	32	176.45	177.00	4.1	27,280	0.01%
2022/03/24	5	166.10	12.5	169.29	172.50	-7.5	26,557	-0.03%
2022/03/23	13	155.46	19	155.87	157.00	-6	25,865	-0.02%
2022/03/22	3	150.83	4.9	150.39	153.00	-1.9	26,108	-0.01%
2022/03/21	1	146.00	0	0.00	144.50	1	25,879	0.00%
2022/03/18	2	143.50	5	144.00	145.50	-3	26,077	-0.01%
2022/03/17	1	138.50	6	138.33	140.00	-5	25,941	-0.02%
2022/03/16	2	131.00	2	130.75	130.00	0	25,870	0.00%
2022/03/15	2	126.52	1.1	127.28	126.50	0.9	26,235	0.00%
2022/03/14	0	0.00	1	135.50	136.00	-1	26,500	0.00%
2022/03/11	2	130.75	2	131.50	132.00	0	26,591	0.00%
2022/03/10	8	133.69	6	132.26	131.00	2	26,570	0.01%
2022/03/09	7.2	132.17	8	131.94	134.50	-0.8	26,616	0.00%
2022/03/08	9.1	134.51	5	137.48	130.00	4	26,447	0.02%
2022/03/07	5.1	138.99	3	136.83	138.00	2.1	26,398	0.01%
2022/03/04	4	148.38	7	146.29	147.00	-3	26,573	-0.01%
2022/03/03	1.1	147.00	1.1	147.00	146.50	0	26,961	0.00%
2022/03/02	2	147.25	1	146.50	146.50	1	27,141	0.00%
2022/03/01	2	150.00	1	151.00	150.00	1	27,201	0.00%
2022/02/25	6	150.83	5.2	149.85	147.50	0.8	27,962	0.00%
2022/02/24	6.3	150.94	5.1	149.51	147.00	1.1	26,920	0.00%
2022/02/23	0	0.00	4.2	152.66	152.50	-4.2	27,583	-0.02%
2022/02/22	4	147.74	3	144.33	146.00	1	28,880	0.00%
2022/02/21	1	146.51	1	148.00	149.00	0	28,897	0.00%
2022/02/18	0.2	147.00	0	0.00	146.00	0.2	28,964	0.00%
2022/02/17	4.1	146.00	3	146.00	146.00	1.1	28,875	0.00%
2022/02/16	2.1	141.02	1	142.00	140.50	1.1	28,656	0.00%
2022/02/15	14.4	140.63	13	139.69	138.00	1.4	28,612	0.00%
2022/02/14	1.3	143.69	4	142.87	141.50	-2.8	28,361	-0.01%
2022/02/11	3.1	148.85	1	148.50	148.50	2.1	28,145	0.01%
2022/02/10	30.1	158.56	23	155.35	152.00	7.1	28,105	0.03%
2022/02/09	3.1	156.98	7	157.71	156.50	-3.9	27,722	-0.01%
2022/02/08	8	155.06	8.1	154.06	154.00	-0.1	27,684	0.00%
2022/02/07	8	153.00	8	154.13	157.50	0	27,610	0.00%
2022/01/26	16	147.44	16	146.88	146.50	0	27,338	0.00%
2022/01/25	6	151.83	5	149.80	147.50	1	27,662	0.00%
2022/01/24	20	151.00	16.1	152.35	154.50	3.9	27,855	0.01%
2022/01/21	17	154.68	15	154.20	153.00	2	27,721	0.01%
2022/01/20	10.1	156.60	10	156.25	155.50	0	27,787	0.00%
2022/01/19	12.1	157.96	12	158.63	160.00	0.1	27,546	0.00%
2022/01/18	16	155.60	14	156.14	157.50	2	27,586	0.01%
2022/01/17	14	150.61	15	150.93	153.00	-1	27,342	0.00%
2022/01/14	5	144.10	5	144.49	149.50	0	27,570	0.00%
2022/01/13	12	140.00	15	140.13	145.50	-3	27,268	-0.01%
2022/01/12	20	145.15	15.1	145.96	146.00	5	26,742	0.02%
2022/01/11	4.1	149.74	5	149.10	148.00	-0.9	26,472	0.00%
2022/01/10	57	148.70	63.1	147.99	147.00	-6	26,245	-0.02%
2022/01/07	29	156.59	23.1	151.70	150.00	5.9	25,915	0.02%
2022/01/06	27	152.69	27.3	154.50	158.50	-0.3	25,141	0.00%
2022/01/05	9	156.83	8.1	155.86	152.00	0.9	24,830	0.00%
2022/01/04	6.3	155.61	7	156.21	156.50	-0.7	24,805	0.00%
2022/01/03	20	156.38	21	156.76	155.00	-1	24,513	0.00%
2021/12/30	5	149.20	5.1	150.38	151.00	-0.1	23,918	0.00%
2021/12/29	1	148.00	0	0.00	146.00	1	23,910	0.00%
2021/12/28	0	0.00	3	148.17	148.50	-3	24,017	-0.01%
2021/12/27	5	147.80	5	149.10	146.50	0	23,982	0.00%
2021/12/24	31	149.05	31	148.69	148.00	0	23,720	0.00%
2021/12/23	1	142.50	0	0.00	142.50	1	22,952	0.00%
2021/12/22	0	137.00	1	138.50	138.00	-1	23,031	0.00%
2021/12/21	4	137.37	6	136.08	136.50	-2	23,073	-0.01%
2021/12/20	21.4	140.73	17.1	139.03	134.00	4.3	23,026	0.02%
2021/12/17	5.2	141.20	2	140.50	143.00	3.2	23,008	0.01%
2021/12/16	8	142.19	7	143.07	143.00	1	22,816	0.00%
2021/12/15	1	132.50	2	135.25	135.00	-1	22,129	0.00%
2021/12/14	2	135.50	2	135.00	135.00	0	21,914	0.00%
2021/12/13	5	137.30	2	135.25	135.00	3	21,607	0.01%
2021/12/10	2	134.00	3	134.67	136.00	-1	21,243	0.00%
2021/12/09	17	135.09	16	135.69	131.50	1	20,944	0.00%
2021/12/08	8	130.81	9.2	129.91	133.00	-1.2	20,495	-0.01%
2021/12/07	5.2	125.35	6	125.92	129.00	-0.9	20,086	0.00%
2021/12/06	2	121.00	1	123.00	123.00	1	19,850	0.01%
2021/12/03	5.1	123.70	4.1	125.25	127.00	1.1	19,809	0.01%
2021/12/02	0	0.00	1.1	120.98	118.00	-1.1	19,497	-0.01%
2021/12/01	1	122.50	3	121.50	122.00	-2	19,303	-0.01%
2021/11/30	12	126.46	10	127.00	125.50	2	19,069	0.01%
2021/11/29	7	120.21	7	121.29	123.00	0	18,690	0.00%
2021/11/26	5	117.40	6	118.50	116.50	-1	18,253	-0.01%
2021/11/25	5	123.00	3	123.50	124.00	2	18,128	0.01%
2021/11/24	32	123.91	30	121.45	121.50	2	18,025	0.01%
2021/11/23	10	119.55	11	119.86	122.00	-1	17,380	-0.01%
2021/11/22	22	119.45	23	118.72	121.00	-1	17,102	-0.01%
2021/11/19	12	114.75	13.1	115.21	117.00	-1.1	16,077	-0.01%
2021/11/18	1	103.00	8	103.00	106.50	-7	14,565	-0.05%
2021/11/17	6	96.10	4	95.03	97.00	2	14,477	0.01%
2021/11/16	2	92.15	5	92.94	93.00	-3	14,555	-0.02%
2021/11/15	9	93.46	7	93.23	92.90	2	14,594	0.01%
2021/11/12	7	94.14	5	93.94	94.00	2	14,618	0.01%
2021/11/11	5	91.60	9	92.03	91.30	-4	14,472	-0.03%
2021/11/10	5	90.74	3	90.80	90.40	2	14,615	0.01%
2021/11/09	7	92.39	12	92.89	90.40	-5	14,599	-0.03%
2021/11/08	4	89.25	1	89.00	88.30	3	14,387	0.02%
2021/11/05	6	88.77	21.5	89.63	93.40	-15.5	14,490	-0.11%
2021/11/04	6	92.58	4.5	92.87	90.60	1.5	14,242	0.01%
2021/11/03	6.1	93.58	7	94.40	93.70	-0.9	14,336	-0.01%
2021/11/02	5.5	95.71	5	96.62	93.10	0.5	14,258	0.00%
2021/11/01	8	94.90	7	94.87	95.60	1	13,772	0.01%
2021/10/29	2	91.65	1	92.00	91.90	1	13,483	0.01%
2021/10/28	33	91.44	45	90.52	90.90	-12	13,464	-0.09%
2021/10/27	10	88.11	2	88.25	88.20	8	13,179	0.06%
2021/10/26	7	89.53	1	89.70	88.30	6	13,181	0.05%
2021/10/25	1	86.40	4	86.70	87.10	-3	12,835	-0.02%
2021/10/22	10	84.75	10	85.47	86.60	0	12,899	0.00%
2021/10/20	2	80.90	0	0.00	81.10	2	12,804	0.02%
2021/10/19	2	81.20	1	82.00	82.00	1	12,849	0.01%
2021/10/18	0	0.00	0.1	80.00	80.50	-0.1	12,887	0.00%
2021/10/15	0	0.00	1	78.10	79.00	-1	13,101	-0.01%
2021/10/13	0	0.00	1	76.60	77.30	-1	13,687	-0.01%
2021/10/12	0	0.00	4.6	78.27	78.90	-4.6	13,570	-0.03%
2021/10/07	0	0.00	1	72.70	72.60	-1	13,358	-0.01%
2021/10/05	5.1	66.56	4.4	69.18	70.60	0.7	13,501	0.01%
2021/10/04	3	71.33	0	0.00	69.00	3	13,401	0.02%
2021/10/01	2.4	72.35	2	74.20	72.50	0.4	13,377	0.00%
2021/09/30	3	74.10	4	74.68	73.80	-1	13,553	-0.01%
2021/09/29	8.3	74.59	4	74.13	73.10	4.3	13,839	0.03%
2021/09/28	3.3	79.12	0	0.00	78.70	3.3	13,692	0.02%
2021/09/27	3	82.07	2	82.00	82.40	1	13,539	0.01%
2021/09/24	3	78.60	7.2	80.40	82.50	-4.2	13,495	-0.03%
2021/09/23	0	76.50	1	78.80	78.80	-1	13,274	-0.01%
2021/09/22	0	75.60	0	0.00	75.70	0	13,293	0.00%
2021/09/17	1	76.00	0	0.00	75.70	1	13,406	0.01%
2021/09/16	0	0.00	1	76.70	76.50	-1	13,475	-0.01%
2021/09/15	4	76.20	0	0.00	76.20	4	13,604	0.03%
2021/09/13	3	78.13	1	78.00	77.50	2	14,245	0.01%
2021/09/10	2	78.60	2	79.20	78.90	0	14,266	0.00%
2021/09/08	1	76.60	10	75.70	76.30	-9	14,439	-0.06%
2021/09/07	3.1	73.65	1	74.90	75.20	2.1	14,533	0.01%
2021/09/06	5.2	75.49	3	76.70	75.20	2.2	14,779	0.01%
2021/09/03	1	75.50	0	0.00	75.80	1	14,783	0.01%
2021/09/02	3.2	76.49	1	76.30	75.80	2.2	14,745	0.01%
2021/09/01	0	0.00	13	78.97	78.50	-13	14,701	-0.09%
2021/08/31	17	77.72	14	78.49	78.30	3	14,683	0.02%
2021/08/30	10	80.31	5	80.72	80.50	5	14,568	0.03%
2021/08/27	22	82.16	10	82.11	82.40	12	14,439	0.08%
2021/08/26	9	79.80	6	79.80	80.30	3	14,087	0.02%
2021/08/25	1	75.60	2	77.10	77.00	-1	14,095	-0.01%
2021/08/24	2	77.50	1	78.40	76.00	1	14,144	0.01%
2021/08/23	2	77.55	1	77.30	77.50	1	14,026	0.01%
2021/08/20	0	0.00	1	77.40	77.20	-1	13,897	-0.01%
2021/08/19	1	74.51	0	0.00	73.00	1	13,602	0.01%
2021/08/18	5	75.88	5	74.94	77.10	0	13,620	0.00%
2021/08/17	1.2	73.90	0	0.00	71.70	1.2	13,630	0.01%
2021/08/13	0	76.90	1	76.50	76.00	-1	13,425	-0.01%
2021/08/12	2	77.30	1	78.30	78.80	1	13,651	0.01%
2021/08/11	0.1	77.80	1.1	78.33	77.20	-1	13,660	-0.01%
2021/08/10	1	82.30	3	82.00	82.80	-2	13,480	-0.01%
2021/08/09	3	82.93	1	81.60	80.90	2	13,602	0.01%
2021/08/06	4	87.58	3	87.70	87.30	1	13,439	0.01%
2021/08/05	1	88.20	1	87.90	88.30	0	13,551	0.00%
2021/08/04	1	87.70	1	88.10	88.20	0	13,790	0.00%
2021/07/30	1	81.70	3	81.27	80.60	-2	13,528	-0.01%
2021/07/29	0	0.00	3	81.70	83.10	-3	13,469	-0.02%
2021/07/28	2	79.78	3	79.77	82.20	-1	13,456	-0.01%
2021/07/27	3.1	87.85	4.1	85.84	85.10	-1	13,395	-0.01%
2021/07/26	0	0.00	6.3	91.34	89.70	-6.3	13,392	-0.05%
2021/07/23	2	86.20	4.4	86.97	87.20	-2.4	13,495	-0.02%
2021/07/22	6.4	88.09	4.7	86.80	86.70	1.8	13,627	0.01%
2021/07/21	5.4	88.98	1	90.30	84.70	4.4	13,517	0.03%
2021/07/20	5	91.72	2	91.35	91.70	3	13,586	0.02%
2021/07/19	3	88.73	3.1	89.23	89.60	-0.1	13,331	0.00%
2021/07/16	2	83.55	2	83.00	83.00	0	13,088	0.00%
2021/07/15	1.1	84.10	2	83.20	83.80	-0.9	13,148	-0.01%
2021/07/14	3	85.57	1	85.60	85.10	2	13,153	0.02%
2021/07/13	4.6	85.84	5	86.44	85.80	-0.4	13,029	0.00%
2021/07/12	1	82.70	1	84.90	84.20	0	12,905	0.00%
2021/07/08	1	81.00	1	82.10	82.10	0	12,967	0.00%
2021/07/07	6	82.13	4	80.80	81.60	2	12,863	0.02%
2021/07/06	7	80.36	9	80.12	80.10	-2	12,696	-0.02%
2021/07/05	4	76.78	1	77.30	77.50	3	12,519	0.02%
2021/07/01	2	74.80	2	75.10	74.20	0	12,619	0.00%
2021/06/29	0	0.00	5.1	74.80	74.10	-5.1	12,405	-0.04%
2021/06/25	3	73.13	3	73.57	73.40	0	12,329	0.00%
2021/06/24	3	73.37	0	0.00	73.50	3	12,357	0.02%
2021/06/23	5	75.12	5	75.44	74.80	0	12,292	0.00%
2021/06/22	12	73.50	6	72.90	72.40	6	12,022	0.05%
2021/06/21	0	0.00	2	71.15	70.40	-2	11,687	-0.02%
2021/06/18	2	71.05	1	70.50	70.60	1	11,698	0.01%
2021/06/17	1	70.10	1	69.60	71.20	0	11,722	0.00%
2021/06/16	1	69.00	0.1	69.60	69.30	0.9	11,791	0.01%
2021/06/15	3	66.77	3	68.30	67.80	0	11,687	0.00%
2021/06/10	1	64.10	0	0.00	64.00	1	11,777	0.01%
2021/06/02	1	65.20	0	0.00	64.30	1	11,861	0.01%
2021/05/28	0	0.00	1	61.50	61.50	-1	11,730	-0.01%
2021/05/27	0	0.00	2	61.50	60.80	-2	11,814	-0.02%
2021/05/26	0	0.00	4	61.18	62.00	-4	11,829	-0.03%
2021/05/25	1	61.10	1	60.30	62.10	0	11,766	0.00%
2021/05/20	4	58.40	0	0.00	57.50	4	11,905	0.03%
2021/05/19	2	56.65	0	0.00	56.80	2	11,823	0.02%
2021/05/14	2	55.70	2	56.90	56.80	0	11,978	0.00%
2021/05/13	2	55.75	0	0.00	55.20	2	11,918	0.02%
2021/05/11	0.1	56.50	1	56.80	55.30	-0.9	11,750	-0.01%
2021/05/10	2	59.70	0	0.00	59.90	2	12,020	0.02%
2021/05/07	0	0.00	1	61.90	61.40	-1	12,225	-0.01%
2021/05/06	2	58.95	0	0.00	59.00	2	12,352	0.02%
2021/05/05	2.3	60.35	2	60.65	58.90	0.3	12,507	0.00%
2021/05/04	1	63.50	1	64.00	60.50	0	12,696	0.00%
2021/05/03	1	65.00	0	65.15	63.00	1	12,729	0.01%
2021/04/29	2	70.80	2	70.80	66.40	0	12,823	0.00%
2021/04/28	0	0.00	2	66.80	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	1	63.10	62.30	-1	12,354	-0.01%
2021/04/26	5	62.94	3	62.47	62.80	2	12,303	0.02%
2021/04/23	0	0.00	3.1	60.17	61.40	-3.1	11,914	-0.03%
2021/04/22	1.1	57.89	2	57.85	55.90	-0.9	11,783	-0.01%
2021/04/21	0	57.40	0	0.00	57.30	0	11,799	0.00%
2021/04/20	0	0.00	1	57.30	57.40	-1	11,736	-0.01%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/14	2	53.05	1	53.30	52.90	1	11,656	0.01%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	1	54.60	0	0.00	54.60	1	12,037	0.01%
2021/04/09	0	0.00	0.1	55.40	55.30	-0.1	12,358	0.00%
2021/04/08	0.1	57.10	3	57.07	57.00	-3	12,227	-0.02%
2021/04/07	0	0.00	3	56.33	56.70	-3	12,186	-0.02%
2021/04/06	0	0.00	2	55.20	54.90	-2	12,081	-0.02%
2021/04/01	0	0.00	2	54.80	55.00	-2	12,093	-0.02%
2021/03/31	1	54.40	1	55.00	55.10	0	12,061	0.00%
2021/03/30	1	54.30	1	54.60	54.20	0	12,004	0.00%
2021/03/29	9	54.42	3	54.67	54.20	6	12,152	0.05%
2021/03/25	0	0.00	1	53.50	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	2	54.10	54.30	-2	12,934	-0.02%
2021/03/23	0	0.00	9	53.70	53.40	-9	13,027	-0.07%
2021/03/22	14	54.64	5	54.60	54.70	9	13,350	0.07%
2021/03/19	5	53.74	3	54.07	54.80	2	13,461	0.01%
2021/03/18	4	53.63	3	53.87	53.90	1	13,316	0.01%
2021/03/17	4	52.75	2	53.95	52.60	2	13,694	0.01%
2021/03/16	6	52.58	2	52.60	53.50	4	13,719	0.03%
2021/03/15	2	51.90	4	51.65	52.10	-2	13,566	-0.01%
2021/03/12	7	50.07	6	50.50	50.40	1	13,435	0.01%
2021/03/11	2	51.00	1	51.00	51.10	1	13,364	0.01%
2021/03/10	1	49.00	0	0.00	49.20	1	13,455	0.01%
2021/03/08	1	49.80	2	50.00	49.20	-1	13,596	-0.01%
2021/03/05	5	49.74	3	49.68	49.00	2	13,605	0.01%
2021/03/03	3	50.80	0	0.00	50.90	3	13,466	0.02%
2021/03/02	0	0.00	3	51.50	50.80	-3	13,458	-0.02%
2021/02/26	0	0.00	1	49.90	50.50	-1	13,419	-0.01%
2021/02/25	1	51.00	1	51.00	51.10	0	13,502	0.00%
2021/02/24	0	0.00	1	50.30	49.70	-1	13,605	-0.01%
2021/02/23	1	51.40	0	0.00	51.40	1	13,783	0.01%
2021/02/22	0	0.00	1	53.20	53.00	-1	13,846	-0.01%
2021/02/19	3	51.20	2	53.18	52.60	1	13,716	0.01%
2021/02/18	2	52.00	0	0.00	52.60	2	13,480	0.01%
2021/02/17	2	49.08	0	0.00	49.35	2	13,096	0.02%
2021/02/04	4	48.59	2	48.70	48.50	2	12,838	0.02%
2021/02/03	0	0.00	1	49.10	49.90	-1	12,713	-0.01%
2021/02/02	12	50.17	13	49.88	49.60	-1	12,568	-0.01%
2021/02/01	7	50.16	6	50.15	50.50	1	12,400	0.01%
2021/01/29	2	49.65	4	48.80	49.10	-2	11,970	-0.02%
2021/01/28	2	48.03	2	48.45	47.20	0	11,788	0.00%
2021/01/27	5	49.98	5	49.74	49.55	0	11,599	0.00%
2021/01/26	3	49.67	4	49.36	49.25	-1	11,336	-0.01%
2021/01/25	11	48.94	11	47.79	48.60	0	11,053	0.00%
2021/01/22	2	47.45	1	47.95	48.10	1	10,747	0.01%
2021/01/20	0	0.00	0.7	44.00	43.35	-0.7	10,307	-0.01%
2021/01/15	1	44.80	0	0.00	44.30	1	10,066	0.01%
2021/01/08	1	47.25	0	0.00	47.45	1	9,504	0.01%
2021/01/07	0	0.00	4	48.50	48.15	-4	9,418	-0.04%
2021/01/05	10	49.02	5	49.63	49.00	5	9,338	0.05%
2021/01/04	0	0.00	5	46.65	48.50	-5	8,979	-0.06%
2020/12/31	11	46.09	10	46.10	45.80	1	8,581	0.01%
2020/12/30	1	45.65	0	0.00	45.95	1	8,502	0.01%
2020/12/29	3	46.15	0	0.00	45.65	3	8,427	0.04%
2020/12/28	5	45.57	6	46.41	46.65	-1	8,355	-0.01%
2020/12/25	0	0.00	5	45.63	45.30	-5	8,273	-0.06%
2020/12/24	5	45.96	13	45.62	45.45	-8	8,225	-0.10%
2020/12/23	1	45.80	1	46.90	45.85	0	8,175	0.00%
2020/12/22	17	46.93	11	47.38	45.50	6	8,084	0.07%
2020/12/21	17	46.34	29	46.51	48.20	-12	7,859	-0.15%
2020/12/18	22	47.05	10	47.59	46.10	12	7,645	0.16%
2020/12/17	5	46.50	5	46.05	46.30	0	7,137	0.00%
2020/12/16	0	0.00	3	46.03	46.90	-3	6,983	-0.04%
2020/12/15	9	44.08	0	0.00	43.80	9	6,570	0.14%
2020/12/11	8	45.98	14	45.35	45.40	-6	6,225	-0.10%
2020/12/10	1	42.00	2	43.10	43.45	-1	5,707	-0.02%
2020/12/09	1	42.20	0	0.00	42.20	1	5,573	0.02%
2020/12/07	2	42.95	0	0.00	42.90	2	5,773	0.03%
2020/12/03	1	42.80	0	0.00	42.75	1	5,731	0.02%
2020/12/02	15	42.77	10	42.60	42.55	5	5,636	0.09%
2020/11/30	1	41.60	0	0.00	41.00	1	5,576	0.02%
2020/11/27	0	0.00	1	41.85	41.75	-1	5,694	-0.02%
2020/11/25	0	0.00	1	41.55	41.90	-1	5,880	-0.02%
2020/11/23	2	43.00	1	42.80	42.80	1	6,054	0.02%
2020/11/20	2	41.63	1	41.85	41.90	1	5,885	0.02%
2020/09/24	0	0.00	6	38.68	38.55	-6	10,511	-0.06%
2020/09/22	0	0.00	1	39.90	40.05	-1	11,084	-0.01%
2020/09/18	2	40.93	1	40.65	40.70	1	11,199	0.01%
2020/09/17	2	40.83	0	0.00	40.85	2	11,195	0.02%
2020/09/10	4	42.16	2	41.50	40.80	2	12,189	0.02%
2020/09/09	0	0.00	1	41.25	41.15	-1	12,078	-0.01%
2020/09/02	1	41.20	1	41.75	41.15	0	13,279	0.00%
2020/08/31	1	41.00	2	41.60	41.20	-1	13,354	-0.01%
2020/08/28	10	41.80	6	41.40	41.40	4	13,442	0.03%
2020/08/13	7	43.75	9	44.21	44.00	-2	16,035	-0.01%
2020/08/11	0	0.00	1	40.70	41.30	-1	15,714	-0.01%
2020/08/10	0	0.00	1	41.65	40.60	-1	15,931	-0.01%
2020/08/05	1	41.35	0	0.00	41.40	1	16,852	0.01%
2020/07/30	0	0.00	1	41.25	41.40	-1	17,869	-0.01%
2020/07/29	0	0.00	1	40.65	40.90	-1	17,928	-0.01%
2020/07/24	1	41.45	0	0.00	41.30	1	17,873	0.01%
2020/07/23	0	0.00	1	41.95	42.00	-1	17,960	-0.01%
2020/07/17	1	41.60	0	0.00	39.85	1	17,837	0.01%
2020/07/16	0	0.00	2	43.05	43.25	-2	17,635	-0.01%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	1	42.65	0	0.00	42.50	1	17,379	0.01%
2020/07/13	0	0.00	1	43.50	44.50	-1	17,295	-0.01%
2020/07/09	1	42.00	2	41.73	41.95	-1	16,925	-0.01%
2020/07/08	1	43.75	0	0.00	43.85	1	16,649	0.01%
2020/07/06	2	44.00	2	44.00	44.00	0	16,597	0.00%
2020/07/03	5	43.70	4	43.00	43.00	1	16,418	0.01%
2020/07/02	2	43.10	4	42.50	43.95	-2	16,271	-0.01%
2020/07/01	1	41.75	1	41.95	41.95	0	15,947	0.00%
2020/06/24	0	0.00	2	40.75	40.50	-2	15,616	-0.01%
2020/06/22	2	41.00	1	41.00	40.55	1	15,677	0.01%
2020/06/19	1	41.35	3	40.55	40.50	-2	15,803	-0.01%
2020/06/18	2	38.95	4	40.40	40.60	-2	15,511	-0.01%
2020/06/17	0	0.00	1	38.25	38.40	-1	15,081	-0.01%
2020/06/16	1	38.00	3	38.23	38.75	-2	15,016	-0.01%
2020/06/12	0	0.00	4	37.65	37.95	-4	14,993	-0.03%
2020/06/10	3	38.10	0	0.00	38.05	3	14,791	0.02%
2020/06/09	4	38.63	9	38.08	37.35	-5	14,569	-0.03%
2020/06/08	2	40.00	2	40.40	40.55	0	13,891	0.00%
2020/06/05	1	40.30	0	0.00	40.80	1	13,694	0.01%
2020/06/04	7	40.59	5	40.59	40.35	2	13,703	0.01%
2020/06/03	1	42.15	2	41.73	41.10	-1	13,553	-0.01%
2020/06/02	3	41.45	3	41.37	41.00	0	13,320	0.00%
2020/06/01	3	40.85	3	41.67	41.85	0	13,121	0.00%
2020/05/29	3	40.75	1	41.20	40.60	2	12,818	0.02%
2020/05/28	2	41.57	1	40.85	40.55	1	12,660	0.01%
2020/05/27	1	41.50	1	41.85	41.60	0	12,319	0.00%
2020/05/26	5	42.03	1	41.95	41.70	4	12,135	0.03%
2020/05/25	3	42.47	2	42.33	42.30	1	11,780	0.01%
2020/05/22	1	40.25	1	40.50	39.80	0	11,043	0.00%
2020/05/21	6	38.89	5	38.73	38.85	1	10,233	0.01%
2020/05/20	0	0.00	2	38.20	39.05	-2	9,765	-0.02%
2020/05/19	1	36.45	2	36.80	36.30	-1	9,161	-0.01%
2020/05/18	0	0.00	3	35.48	36.10	-3	8,953	-0.03%
2020/05/15	5	36.06	4	35.61	35.80	1	8,840	0.01%
2020/05/14	4	36.95	4	36.93	36.50	0	8,503	0.00%
2020/05/13	5	36.32	1	36.10	37.45	4	8,158	0.05%
2020/05/12	1	35.10	1	36.25	35.85	0	7,777	0.00%
2020/05/11	3	34.13	2	33.63	34.90	1	7,351	0.01%
2020/05/08	3	33.28	2	33.13	33.00	1	6,940	0.01%
2020/05/07	6	31.73	6	31.95	31.95	0	6,412	0.00%
2020/05/05	0	0.00	1	30.75	30.60	-1	6,183	-0.02%
2020/04/30	2	30.90	2	31.15	31.00	0	6,073	0.00%
2020/04/29	1	30.75	1	30.95	30.75	0	6,055	0.00%
2020/04/28	5	30.99	0	0.00	30.95	5	6,023	0.08%
2020/04/27	1	30.35	0	0.00	30.80	1	5,969	0.02%
2020/04/22	1	27.70	0	0.00	28.10	1	5,707	0.02%
2020/04/20	0	0.00	1	28.90	28.85	-1	5,640	-0.02%
2020/04/09	0	0.00	1	27.70	27.60	-1	5,419	-0.02%
2020/04/07	1	25.60	10	25.83	25.90	-9	5,205	-0.17%
2020/04/01	0	0.00	2	24.90	24.95	-2	5,183	-0.04%
2020/03/31	2	24.80	0	0.00	24.70	2	5,167	0.04%
2020/03/30	4	25.03	1	24.90	25.10	3	5,085	0.06%
2020/03/27	1	24.50	2	24.75	24.60	-1	4,988	-0.02%
2020/03/25	8	25.16	0	0.00	24.30	8	4,773	0.17%
2020/03/23	1	21.50	0	0.00	21.60	1	4,424	0.02%
2020/03/18	1	22.45	0	0.00	22.40	1	4,298	0.02%
2020/03/12	0	0.00	2	26.15	26.15	-2	4,318	-0.05%
2020/03/11	2	28.30	0	0.00	28.25	2	4,250	0.05%
2020/03/02	0	0.00	10	30.53	30.60	-10	4,476	-0.22%
2020/02/27	10	31.41	0	0.00	30.90	10	4,561	0.22%
2020/02/18	0	0.00	2	30.85	30.85	-2	5,200	-0.04%
2020/02/17	1	30.20	0	0.00	30.35	1	5,173	0.02%
2020/01/30	1	29.55	0	0.00	29.00	1	6,404	0.02%
2020/01/09	1	30.70	7	30.60	30.60	-6	6,472	-0.09%
2020/01/03	7	31.88	0	0.00	31.70	7	7,075	0.10%
2019/11/08	0	0.00	3	33.00	32.85	-3	6,584	-0.05%
2019/08/22	1	31.00	0	0.00	30.80	1	4,316	0.02%
2019/08/07	2	32.00	0	0.00	31.60	2	4,338	0.05%