富邦媒 (8454)-中國信託-忠孝券商分點個股進出

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

富邦媒

(8454)

可現股當沖

股價
384.5
漲跌
▼10.5
漲幅
-2.66%
成交量
1,871張
產業
上市數位雲端
406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

富邦媒 (8454)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/19	2.2	386.16	0	0.00	384.50	2.2	1,054	0.21%
2024/04/18	0	0.00	0.3	388.50	395.00	-0.3	1,041	-0.03%
2024/04/16	0.5	378.72	0	0.00	378.00	0.5	1,055	0.05%
2024/04/15	0.2	385.25	0.7	384.00	383.00	-0.5	1,044	-0.04%
2024/04/12	1.2	393.58	0	0.00	386.50	1.2	1,042	0.12%
2024/04/11	0	0.00	0.1	402.00	400.50	-0.1	1,020	-0.01%
2024/04/10	0	0.00	1.1	395.86	398.00	-1.1	1,007	-0.11%
2024/04/09	0.1	390.50	0	0.00	388.00	0.1	994	0.01%
2024/04/08	0	386.50	0	0.00	391.50	0	998	0.00%
2024/04/03	0.1	385.00	0	0.00	386.00	0.1	987	0.01%
2024/04/01	0	394.50	0	0.00	392.50	0	984	0.00%
2024/03/29	0.1	387.42	0	0.00	387.00	0.1	976	0.01%
2024/03/28	1	386.00	0	0.00	393.00	1	968	0.10%
2024/03/27	0.2	384.25	0	0.00	384.50	0.2	956	0.02%
2024/03/26	0.1	382.42	0	0.00	382.50	0.1	952	0.01%
2024/03/25	0.1	384.75	0.1	385.00	382.50	0	945	0.00%
2024/03/22	0.4	390.93	0.1	392.00	389.50	0.3	940	0.03%
2024/03/21	0.2	395.00	0	0.00	396.50	0.2	932	0.02%
2024/03/20	0.4	390.52	1	394.50	390.00	-0.6	937	-0.06%
2024/03/19	1.4	399.67	1	400.50	394.50	0.4	929	0.05%
2024/03/18	1	408.98	0	405.00	405.00	1	910	0.11%
2024/03/15	0	403.50	0.2	403.00	400.50	-0.2	911	-0.02%
2024/03/14	0.1	403.38	0	0.00	405.50	0.1	902	0.01%
2024/03/13	0.4	402.64	0	0.00	400.50	0.4	898	0.04%
2024/03/12	1	406.00	0	0.00	408.00	1	893	0.11%
2024/03/11	0.1	404.83	0.5	404.40	402.50	-0.4	895	-0.05%
2024/03/08	1.2	405.76	1.1	403.57	403.00	0.1	890	0.01%
2024/03/07	0.6	410.21	0	0.00	406.00	0.6	883	0.06%
2024/03/06	0.3	417.44	0.1	418.00	411.50	0.2	871	0.02%
2024/03/05	3.2	424.27	1.1	422.63	420.00	2.1	868	0.25%
2024/03/04	1.1	432.90	0	0.00	428.50	1.1	859	0.12%
2024/03/01	2	436.59	1.1	433.86	432.00	0.9	855	0.11%
2024/02/27	0.2	427.83	0	0.00	424.00	0.2	677	0.02%
2024/02/26	0	435.38	0	0.00	433.50	0	659	0.00%
2024/02/23	0.3	433.09	0	0.00	430.50	0.3	656	0.05%
2024/02/22	0.3	426.65	0	0.00	430.50	0.3	647	0.05%
2024/02/21	1.1	438.09	1	439.50	437.00	0.1	622	0.02%
2024/02/20	0.2	442.50	0	0.00	440.00	0.2	616	0.04%
2024/02/19	0.5	440.50	0.1	443.00	444.50	0.4	612	0.07%
2024/02/16	0	425.00	0	0.00	431.00	0	599	0.00%
2024/02/15	1.4	408.13	1	407.00	414.50	0.4	584	0.06%
2024/02/05	1.1	426.30	0	0.00	421.50	1.1	547	0.20%
2024/02/02	0.1	439.75	0.1	444.00	438.50	0	535	-0.01%
2024/01/31	0.3	440.00	0.1	439.50	436.00	0.2	545	0.04%
2024/01/30	1.2	439.08	0	0.00	438.50	1.2	544	0.22%
2024/01/29	0.2	450.00	0	450.50	449.50	0.1	540	0.02%
2024/01/26	0.1	451.50	0	450.50	450.50	0.1	533	0.02%
2024/01/25	1.1	449.05	0	0.00	450.00	1.1	534	0.21%
2024/01/24	1	455.01	0	0.00	450.50	1	539	0.19%
2024/01/23	0	449.37	0	0.00	448.50	0	539	0.00%
2024/01/22	0.2	450.46	0.1	448.00	446.00	0.2	547	0.03%
2024/01/19	0.2	451.33	0	0.00	448.00	0.2	561	0.04%
2024/01/18	0.9	447.92	0	0.00	454.50	0.9	559	0.15%
2024/01/17	0.1	457.17	0	0.00	460.00	0.1	542	0.02%
2024/01/16	0.4	464.10	0	467.50	462.00	0.3	533	0.06%
2024/01/15	1	473.20	0.5	481.50	472.00	0.5	521	0.10%
2024/01/12	1.7	464.76	0	0.00	470.00	1.7	514	0.33%
2024/01/11	2.7	474.17	1.3	475.00	473.00	1.3	508	0.26%
2024/01/10	1.8	490.22	4	485.13	482.50	-2.2	499	-0.44%
2024/01/09	0	498.00	0.1	498.50	497.50	0	487	-0.01%
2024/01/08	0.1	498.06	0	0.00	496.00	0.1	492	0.02%
2024/01/04	2.1	499.33	0	0.00	499.00	2.1	505	0.41%
2024/01/02	0.3	504.18	0	0.00	508.00	0.3	520	0.05%
2023/12/29	0.2	508.16	1	507.00	509.00	-0.8	514	-0.16%
2023/12/28	0.2	509.31	0	0.00	511.00	0.2	516	0.04%
2023/12/27	1	510.00	1.2	509.17	512.00	-0.2	514	-0.03%
2023/12/26	0.1	505.40	0	0.00	503.00	0.1	511	0.02%
2023/12/25	0	505.00	0	0.00	504.00	0	512	0.01%
2023/12/21	0.6	502.17	0	0.00	502.00	0.6	524	0.11%
2023/12/20	1.2	505.03	0	0.00	504.00	1.2	528	0.22%
2023/12/19	1.1	504.21	0	0.00	508.00	1.1	524	0.22%
2023/12/18	0	514.00	0.1	516.00	515.00	0	524	0.00%
2023/12/15	0.4	510.92	0	0.00	509.00	0.4	526	0.08%
2023/12/14	0.1	506.00	0	0.00	508.00	0.1	517	0.02%
2023/12/13	0.4	505.14	0	0.00	506.00	0.4	513	0.07%
2023/12/12	0.3	511.69	0	0.00	506.00	0.3	518	0.05%
2023/12/11	1	514.96	0	0.00	518.00	1	510	0.20%
2023/12/08	0	0.00	0	513.00	510.00	0	507	0.00%
2023/12/07	0	514.50	1	508.00	508.00	-1	514	-0.19%
2023/12/06	1	523.00	2.1	523.35	524.00	-1.1	509	-0.22%
2023/12/05	0.2	513.24	0.3	512.00	515.00	-0.1	503	-0.03%
2023/12/04	2	518.00	0	0.00	518.00	2	508	0.40%
2023/12/01	0	0.00	0.2	516.00	516.00	-0.2	505	-0.04%
2023/11/30	0	0.00	1.1	512.91	518.00	-1.1	503	-0.22%
2023/11/28	0	0.00	2.1	509.98	509.00	-2.1	494	-0.43%
2023/11/27	1	499.00	0	0.00	498.00	1	504	0.20%
2023/11/24	0	505.33	0	0.00	502.00	0	499	0.01%
2023/11/20	1	511.00	0	0.00	511.00	1	485	0.21%
2023/11/17	1	509.06	2	509.50	508.00	-1	484	-0.20%
2023/11/15	0	510.00	0.2	509.00	507.00	-0.2	480	-0.04%
2023/11/14	1.6	505.00	2	506.00	501.00	-0.4	475	-0.09%
2023/11/13	1.1	508.58	0	0.00	506.00	1.1	471	0.24%
2023/11/09	1.1	522.62	0	0.00	537.00	1.1	461	0.23%
2023/11/08	2	525.50	8	523.88	525.00	-6	452	-1.33%
2023/11/07	0	0.00	0.1	539.00	534.00	-0.1	460	-0.01%
2023/11/06	1	537.00	0.1	540.00	539.00	0.9	459	0.20%
2023/11/02	5	535.00	1	535.00	530.00	4	456	0.88%
2023/11/01	1	541.00	0	0.00	524.00	1	460	0.22%
2023/10/30	1	532.00	1.1	540.27	528.00	-0.1	467	-0.02%
2023/10/27	1	518.00	4	519.00	528.00	-3	466	-0.64%
2023/10/26	0	0.00	0	504.00	499.50	0	457	0.00%
2023/10/25	1	509.00	0.1	509.00	508.00	0.9	452	0.20%
2023/10/24	2.1	500.48	2	497.25	500.00	0.1	449	0.01%
2023/10/23	0	0.00	0.2	503.00	501.00	-0.2	452	-0.04%
2023/10/20	0.1	498.50	1	498.00	500.00	-0.9	457	-0.20%
2023/10/19	3.1	511.21	0	0.00	503.00	3.1	462	0.66%
2023/10/18	2.1	517.57	0	0.00	516.00	2.1	460	0.45%
2023/10/17	1	528.03	2	528.00	526.00	-1	461	-0.21%
2023/10/16	1.6	533.81	0.2	532.00	531.00	1.5	466	0.31%
2023/10/12	1	533.00	0	0.00	535.00	1	468	0.21%
2023/10/11	0	531.50	3.2	530.85	540.00	-3.2	464	-0.69%
2023/10/06	0	0.00	0.1	515.00	517.00	-0.1	449	-0.02%
2023/10/05	0.1	509.00	0	0.00	510.00	0.1	461	0.02%
2023/10/04	0.3	501.95	1	504.94	500.00	-0.8	470	-0.16%
2023/10/03	2.2	512.25	0	0.00	510.00	2.2	483	0.45%
2023/10/02	0	515.50	0	0.00	515.00	0	486	0.00%
2023/09/28	2.6	508.08	1	509.00	502.00	1.6	486	0.33%
2023/09/27	0	516.00	0	0.00	510.00	0	485	0.01%
2023/09/26	0.2	517.85	0.1	516.00	513.00	0.1	483	0.02%
2023/09/25	0.3	506.22	0	0.00	516.00	0.3	476	0.06%
2023/09/21	0.2	492.59	0	0.00	490.00	0.2	472	0.05%
2023/09/20	0	504.00	0	0.00	501.00	0	469	0.00%
2023/09/19	0.1	508.00	0	0.00	501.00	0.1	470	0.02%
2023/09/18	0.3	512.42	0	0.00	509.00	0.3	476	0.06%
2023/09/15	1.3	518.74	1	530.00	518.00	0.3	483	0.07%
2023/09/14	0.1	509.00	0	0.00	512.00	0.1	475	0.03%
2023/09/13	0	512.00	0	0.00	508.00	0	480	0.00%
2023/09/12	0	0.00	0	501.00	508.00	0	483	0.00%
2023/09/11	0	503.00	0	0.00	497.50	0	477	0.00%
2023/09/08	0	501.00	0	0.00	504.00	0	485	0.00%
2023/09/07	1.2	507.25	0	0.00	504.00	1.2	487	0.25%
2023/09/05	0	529.00	0	0.00	523.00	0	492	0.00%
2023/09/04	0.1	522.00	0	0.00	529.00	0.1	521	0.02%
2023/08/31	0.1	528.00	0	531.00	520.00	0	531	0.01%
2023/08/30	0	530.00	0	0.00	527.00	0	525	0.00%
2023/08/29	0.1	518.99	1	517.00	525.00	-0.9	532	-0.17%
2023/08/25	0.1	517.96	1	512.00	510.00	-0.9	553	-0.16%
2023/08/24	0	0.00	0.1	523.00	524.00	-0.1	557	-0.01%
2023/08/23	0.2	521.00	0	0.00	519.00	0.2	558	0.04%
2023/08/21	0	529.00	0	0.00	525.00	0	563	0.00%
2023/08/18	0.1	535.00	0	0.00	529.00	0.1	568	0.01%
2023/08/17	0	524.00	0	528.00	530.00	0	571	0.00%
2023/08/16	1.5	531.33	0	0.00	529.00	1.5	575	0.26%
2023/08/15	2.3	544.76	5	545.20	542.00	-2.7	578	-0.46%
2023/08/14	5.1	597.63	0	0.00	596.00	5.1	583	0.87%
2023/08/11	0	606.00	1.9	605.54	611.00	-1.9	603	-0.32%
2023/08/10	0	583.67	0	0.00	580.00	0	591	0.00%
2023/08/09	0.2	596.22	1	600.00	593.00	-0.8	588	-0.14%
2023/08/08	1.1	595.40	0	0.00	595.00	1.1	595	0.19%
2023/08/07	1	597.08	1	602.00	600.00	0	597	0.00%
2023/08/04	2	611.00	1	614.00	607.00	1	595	0.17%
2023/08/02	1.3	583.18	1	588.00	592.00	0.3	590	0.06%
2023/08/01	0.2	615.24	1	625.00	603.00	-0.8	581	-0.14%
2023/07/31	0.7	609.88	0	0.00	599.00	0.7	596	0.12%
2023/07/28	0.3	618.46	0	0.00	620.00	0.3	614	0.04%
2023/07/27	0	622.06	0	0.00	621.00	0	617	0.00%
2023/07/26	1.1	615.87	1	619.00	613.00	0.1	624	0.02%
2023/07/25	0	617.25	0	0.00	615.00	0	624	0.01%
2023/07/24	0.3	619.95	0	0.00	618.00	0.3	626	0.05%
2023/07/21	0.1	638.00	1	637.00	629.00	-0.9	621	-0.14%
2023/07/20	0	654.00	0	0.00	642.00	0	619	0.00%
2023/07/19	0	0.00	1	643.00	637.00	-1	614	-0.16%
2023/07/18	1.2	645.28	0	0.00	642.00	1.2	610	0.20%
2023/07/17	0	0.00	1	665.00	665.00	-1	599	-0.17%
2023/07/14	1.1	673.36	2	666.00	665.00	-0.9	609	-0.15%
2023/07/13	0.5	653.92	0	654.00	648.00	0.5	613	0.08%
2023/07/12	1.4	659.79	0	0.00	653.00	1.4	618	0.23%
2023/07/11	1.1	696.02	0.1	684.00	674.00	1	610	0.17%
2023/07/10	0	696.00	0	0.00	698.00	0	617	0.00%
2023/07/07	1	674.12	1	679.00	670.00	0	606	0.01%
2023/07/06	0	679.00	0	0.00	678.00	0	605	0.00%
2023/07/04	0.1	682.00	0	0.00	679.00	0.1	608	0.01%
2023/07/03	0.1	690.00	0	0.00	687.00	0.1	619	0.01%
2023/06/30	0	682.00	0.1	687.00	688.00	-0.1	624	-0.01%
2023/06/28	0.3	690.60	0	0.00	681.00	0.3	639	0.04%
2023/06/27	1	679.04	0	0.00	685.00	1	650	0.16%
2023/06/26	0	684.00	0	0.00	681.00	0	660	0.00%
2023/06/21	1	683.00	1	683.00	682.00	0	661	0.00%
2023/06/20	0	663.00	0	0.00	659.00	0	659	0.00%
2023/06/19	0.2	666.33	0	0.00	661.00	0.2	681	0.03%
2023/06/16	0	675.50	0	0.00	670.00	0	687	0.01%
2023/06/15	1	673.06	0.2	678.98	679.00	0.8	689	0.12%
2023/06/14	0	682.76	0.2	678.00	673.00	-0.1	699	-0.02%
2023/06/13	0	699.11	1	690.00	692.00	-1	694	-0.14%
2023/06/12	1	684.01	0.1	685.00	680.00	0.9	693	0.13%
2023/06/09	0.2	678.08	0.2	675.00	677.00	0	697	0.00%
2023/06/08	0.5	657.25	0.6	654.11	662.00	0	694	-0.01%
2023/06/07	1.2	699.01	1	694.00	693.00	0.2	674	0.04%
2023/06/06	0	700.00	2	699.50	700.00	-2	666	-0.30%
2023/06/05	2.1	702.04	0	0.00	693.00	2.1	671	0.31%
2023/06/02	0	711.00	12	697.08	710.00	-12	673	-1.78%
2023/06/01	1.1	696.34	0	0.00	695.00	1.1	672	0.17%
2023/05/31	7	700.71	1	710.00	699.00	6	682	0.88%
2023/05/30	0.3	708.13	0	0.00	702.00	0.3	687	0.05%
2023/05/29	0	708.00	1.1	708.05	703.00	-1	689	-0.15%
2023/05/26	2	702.50	0	707.00	702.00	2	701	0.28%
2023/05/25	1	702.07	0	0.00	700.00	1	707	0.15%
2023/05/24	7.1	705.76	7	705.57	705.00	0.1	734	0.01%
2023/05/23	1	713.00	1	719.00	710.00	0	768	0.00%
2023/05/22	2	714.03	2	716.00	712.00	0	791	0.00%
2023/05/19	0.1	737.43	0	0.00	722.00	0.1	791	0.01%
2023/05/18	2.1	729.19	2	727.50	737.00	0.1	814	0.01%
2023/05/17	2.6	711.43	1	711.00	720.00	1.6	812	0.19%
2023/05/16	2.2	723.29	1	723.00	716.00	1.2	794	0.15%
2023/05/15	8	713.00	9	711.11	716.00	-1	794	-0.12%
2023/05/12	1	720.03	1	720.00	720.00	0	792	0.00%
2023/05/11	2	732.99	0	0.00	718.00	2	789	0.25%
2023/05/10	0	729.00	0	0.00	731.00	0	795	0.00%
2023/05/09	0.1	738.20	4	735.25	735.00	-3.9	802	-0.48%
2023/05/08	2	734.11	0	0.00	738.00	2	805	0.25%
2023/05/05	3.4	740.84	1	739.00	732.00	2.4	825	0.29%
2023/05/04	5.1	768.44	2	761.00	761.00	3.1	811	0.38%
2023/05/03	0	810.00	0	0.00	805.00	0	793	0.00%
2023/05/02	3.1	819.02	0	0.00	813.00	3.1	795	0.38%
2023/04/28	1	827.00	1	828.00	829.00	0	802	0.00%
2023/04/27	2.1	799.76	1	809.00	804.00	1.1	829	0.13%
2023/04/26	2	803.00	1	809.00	813.00	1	833	0.12%
2023/04/25	0	814.50	1	817.00	804.00	-1	839	-0.12%
2023/04/24	0	840.00	1.2	840.18	835.00	-1.2	858	-0.14%
2023/04/21	0.2	847.15	0	0.00	841.00	0.2	898	0.02%
2023/04/20	3.1	873.41	1	858.00	855.00	2.1	907	0.24%
2023/04/19	1.1	878.99	4.2	890.39	870.00	-3.1	920	-0.34%
2023/04/18	2	870.51	4.2	867.08	870.00	-2.1	926	-0.23%
2023/04/17	3.5	840.91	2	849.50	839.00	1.5	952	0.15%
2023/04/14	3	856.00	2	859.50	855.00	1	965	0.10%
2023/04/13	4	884.75	1	893.00	855.00	3	964	0.31%
2023/04/12	1	882.00	2	885.00	886.00	-1	953	-0.10%
2023/04/11	1	884.00	1	880.00	877.00	0	959	0.00%
2023/04/10	1	881.00	0	0.00	877.00	1	975	0.10%
2023/04/07	0	877.00	2	878.27	880.00	-2	979	-0.21%
2023/04/06	2.1	871.32	0	0.00	858.00	2.1	984	0.22%
2023/03/31	2	893.00	3	903.30	903.00	-1	980	-0.10%
2023/03/30	3	901.67	2	891.00	891.00	1	982	0.10%
2023/03/29	3.1	892.35	7	916.29	900.00	-3.9	984	-0.40%
2023/03/28	7.1	931.35	4	926.25	912.00	3.1	977	0.31%
2023/03/27	2.1	919.38	2	914.80	923.00	0.1	963	0.01%
2023/03/24	2.1	885.22	1.1	889.15	891.00	0.9	953	0.10%
2023/03/23	2	876.00	2.3	882.62	890.00	-0.3	949	-0.03%
2023/03/22	3	863.75	2.4	861.21	880.00	0.6	947	0.07%
2023/03/21	0.1	816.00	3.7	825.34	835.00	-3.6	942	-0.38%
2023/03/20	3	813.00	2	815.00	816.00	1	938	0.11%
2023/03/17	2	803.87	5.2	803.09	805.00	-3.2	943	-0.34%
2023/03/16	2	769.54	1.8	777.72	771.00	0.2	939	0.03%
2023/03/15	1.4	765.80	0	0.00	763.00	1.4	951	0.15%
2023/03/14	1.8	786.10	0	0.00	775.00	1.8	957	0.18%
2023/03/13	0.1	797.00	1	799.00	802.00	-1	964	-0.10%
2023/03/10	0.1	808.00	0	0.00	804.00	0.1	967	0.01%
2023/03/09	0	0.00	0	826.00	819.00	0	974	0.00%
2023/03/08	1.1	819.81	2	824.50	823.00	-0.9	988	-0.09%
2023/03/07	1	828.00	4	825.01	829.00	-3	984	-0.31%
2023/03/06	5.2	817.68	0	0.00	811.00	5.2	976	0.53%
2023/03/03	0.1	828.08	0.1	835.00	822.00	0.1	975	0.01%
2023/03/02	3.1	827.42	5.7	815.54	817.00	-2.6	966	-0.26%
2023/03/01	0	0.00	1.4	801.03	796.00	-1.4	950	-0.15%
2023/02/24	0.1	775.00	3.3	788.15	794.00	-3.3	948	-0.34%
2023/02/23	5.4	778.24	2	780.49	780.00	3.4	940	0.36%
2023/02/22	1.4	774.21	8.5	771.54	784.00	-7.1	941	-0.75%
2023/02/21	12.2	761.94	4.1	759.19	756.00	8	917	0.88%
2023/02/20	1.7	796.86	8.9	795.90	805.00	-7.2	900	-0.80%
2023/02/17	0.4	760.31	0	0.00	754.00	0.4	882	0.04%
2023/02/16	7.6	778.24	8.4	787.46	769.00	-0.8	899	-0.09%
2023/02/15	2.1	750.66	1.1	751.18	749.00	1	900	0.11%
2023/02/14	0.1	757.02	1	758.00	760.00	-0.9	901	-0.10%
2023/02/13	0	751.00	0	0.00	743.00	0	911	0.00%
2023/02/09	2.5	758.68	3	759.00	750.00	-0.5	972	-0.06%
2023/02/08	4.1	758.39	0.5	768.31	765.00	3.6	978	0.37%
2023/02/07	1.2	747.56	1	750.00	749.00	0.2	988	0.02%
2023/02/06	1.1	760.48	1	758.08	755.00	0.1	1,006	0.01%
2023/02/03	5.2	775.56	2	778.00	777.00	3.2	1,051	0.30%
2023/02/02	8.1	802.24	11.2	806.09	804.00	-3.1	1,053	-0.30%
2023/02/01	3.2	789.21	3	792.98	800.00	0.1	1,077	0.01%
2023/01/31	2.3	789.94	1	792.98	793.00	1.3	1,093	0.12%
2023/01/30	6.3	806.32	1.3	808.30	803.00	4.9	1,104	0.45%
2023/01/17	1	808.00	2.3	810.33	798.00	-1.3	1,103	-0.12%
2023/01/16	1.3	789.31	1	782.09	782.00	0.2	1,083	0.02%
2023/01/13	3.1	785.69	5.1	788.88	781.00	-2.1	1,078	-0.19%
2023/01/12	5	787.75	2.2	790.00	786.00	2.8	1,078	0.26%
2023/01/11	0	0.00	10	756.95	800.00	-10	1,058	-0.95%
2023/01/10	0	722.00	0	0.00	737.00	0	1,023	0.00%
2023/01/09	12	721.50	2	725.00	724.00	10	1,015	0.98%
2023/01/06	4	717.75	4	719.51	711.00	0	1,006	0.00%
2023/01/05	7.3	732.13	3.1	736.12	729.00	4.2	996	0.42%
2023/01/04	3	670.00	6.1	674.66	698.00	-3.1	966	-0.32%
2023/01/03	1	652.00	4	657.75	659.00	-3	948	-0.32%
2022/12/30	2	645.50	0	0.00	642.00	2	947	0.21%
2022/12/29	6	647.53	3.3	650.55	655.00	2.8	946	0.29%
2022/12/28	1	659.69	14.3	651.61	662.00	-13.2	941	-1.40%
2022/12/27	7.2	642.98	2	642.50	634.00	5.2	926	0.56%
2022/12/26	0.1	637.18	5	639.20	643.00	-5	927	-0.54%
2022/12/23	4.1	618.68	3	621.00	626.00	1.1	921	0.12%
2022/12/22	4	611.12	8.1	618.41	626.00	-4.1	919	-0.45%
2022/12/21	1	582.03	2	596.00	604.00	-1	920	-0.11%
2022/12/20	3.2	601.64	2.3	592.30	575.00	0.9	917	0.10%
2022/12/19	0.1	608.52	0.1	614.97	603.00	0	924	0.00%
2022/12/16	2.1	612.57	3	617.67	612.00	-0.9	930	-0.10%
2022/12/15	3.1	621.61	2	636.74	618.00	1.1	933	0.11%
2022/12/14	0	624.00	1	628.00	630.00	-1	933	-0.11%
2022/12/13	7	634.25	1	652.00	616.00	6	935	0.64%
2022/12/12	4	634.50	4	639.00	631.00	0	922	0.00%
2022/12/09	0	0.00	0.4	633.65	636.00	-0.4	923	-0.05%
2022/12/08	5	614.21	4	618.75	622.00	1	922	0.11%
2022/12/07	1	618.00	4	623.50	624.00	-3	930	-0.32%
2022/12/06	1	603.22	2	611.50	605.00	-1	925	-0.11%
2022/12/05	1	610.49	3.1	620.55	632.00	-2.1	920	-0.23%
2022/12/02	2.1	617.14	1	607.29	608.00	1.1	911	0.12%
2022/12/01	10.1	628.28	3.1	620.08	622.00	7	908	0.77%
2022/11/30	4.2	603.90	0	0.00	600.00	4.2	894	0.47%
2022/11/29	0.1	597.00	1	600.00	602.00	-0.9	889	-0.10%
2022/11/28	0	0.00	1	588.00	590.00	-1	896	-0.11%
2022/11/25	0	0.00	1	598.93	597.00	-1	900	-0.11%
2022/11/24	1	589.01	0	0.00	589.00	1	901	0.11%
2022/11/23	3.2	587.07	1	582.07	580.00	2.2	901	0.24%
2022/11/22	2	565.00	1	569.00	572.00	1	899	0.11%
2022/11/21	1	572.00	2	570.00	559.00	-1	894	-0.11%
2022/11/18	0	0.00	0.1	574.00	575.00	-0.1	895	-0.01%
2022/11/17	0	571.00	1	565.00	565.00	-1	893	-0.11%
2022/11/16	0.2	578.50	0.4	572.14	575.00	-0.2	889	-0.02%
2022/11/15	0	0.00	0	561.00	570.00	0	878	0.00%
2022/11/14	1.2	560.00	0.1	565.00	565.00	1.1	886	0.13%
2022/11/11	0	543.00	1	525.00	545.00	-1	875	-0.11%
2022/11/09	1	512.00	1	514.00	512.00	0	856	0.00%
2022/11/08	1	505.00	1	515.00	502.00	0	850	0.00%
2022/11/07	0.1	482.00	0.1	497.00	497.00	0.1	836	0.01%
2022/11/04	0.1	465.00	0	0.00	463.50	0.1	801	0.01%
2022/11/03	1	469.50	0	0.00	469.00	1	800	0.13%
2022/11/02	2	482.50	1.1	475.33	468.50	1	780	0.12%
2022/11/01	2.2	496.82	2	505.99	489.00	0.2	753	0.02%
2022/10/31	0	0.00	1.7	476.83	482.50	-1.7	707	-0.24%
2022/10/28	2	439.25	1	441.50	439.00	1	690	0.14%
2022/10/26	0	0.00	3.4	477.41	480.00	-3.4	646	-0.53%
2022/10/25	2.1	458.29	3.2	462.34	459.00	-1.2	632	-0.18%
2022/10/24	0	466.00	0	0.00	453.00	0	633	0.00%
2022/10/21	0.2	468.58	0	0.00	459.50	0.2	628	0.03%
2022/10/20	0.1	484.00	0	0.00	480.50	0.1	627	0.02%
2022/10/19	0	0.00	2	520.00	502.00	-2	622	-0.32%
2022/10/18	0	0.00	0	513.00	515.00	0	625	0.00%
2022/10/13	0.1	503.73	0	0.00	491.50	0.1	648	0.02%
2022/10/12	0.6	522.50	0	0.00	520.00	0.6	658	0.09%
2022/10/11	0.1	528.83	0	0.00	528.00	0.1	672	0.01%
2022/10/07	0.1	556.00	0.1	565.00	550.00	0	689	0.00%
2022/10/05	0	570.00	0.1	572.00	570.00	0	710	-0.01%
2022/10/04	0	0.00	0.2	559.11	555.00	-0.2	720	-0.03%
2022/10/03	0	534.38	1	545.99	542.00	-1	729	-0.14%
2022/09/30	0.1	528.64	0	0.00	534.00	0.1	742	0.02%
2022/09/29	1.1	545.45	1	558.00	544.00	0.1	781	0.01%
2022/09/28	0.2	542.82	0	0.00	535.00	0.2	794	0.03%
2022/09/27	0.6	556.36	0	0.00	561.00	0.6	797	0.07%
2022/09/26	0.1	557.98	0.6	557.81	557.00	-0.5	797	-0.07%
2022/09/23	0.3	591.24	0	0.00	579.00	0.3	794	0.04%
2022/09/22	0.2	590.00	0.1	608.45	604.00	0.1	798	0.01%
2022/09/21	0.5	605.00	0.1	608.00	599.00	0.4	803	0.04%
2022/09/20	1	615.00	0	0.00	614.00	1	802	0.12%
2022/09/19	0.1	616.05	0	0.00	614.00	0.1	798	0.01%
2022/09/16	1.1	629.98	0	0.00	625.00	1.1	802	0.13%
2022/09/15	1	638.00	0	0.00	637.00	1	802	0.12%
2022/09/14	3.1	656.37	1	663.00	646.00	2.1	805	0.26%
2022/09/13	0.2	682.75	0	0.00	670.00	0.2	795	0.03%
2022/09/12	0	686.00	0	0.00	683.00	0	788	0.00%
2022/09/08	0	0.00	2.3	679.54	685.00	-2.3	800	-0.29%
2022/09/07	1	666.00	0	0.00	662.00	1	801	0.12%
2022/09/06	0.1	672.00	0	0.00	675.00	0.1	811	0.01%
2022/09/05	0.1	678.33	0	0.00	673.00	0.1	814	0.01%
2022/09/02	0.3	702.13	0	0.00	682.00	0.3	812	0.04%
2022/09/01	1.2	716.04	0	0.00	705.00	1.2	810	0.14%
2022/08/31	0	0.00	1.4	736.14	730.00	-1.4	812	-0.17%
2022/08/30	0	724.00	0	0.00	724.00	0	813	0.00%
2022/08/29	1.1	718.29	0	0.00	732.00	1.1	825	0.13%
2022/08/26	0.1	751.22	0	0.00	751.00	0.1	824	0.01%
2022/08/25	0	750.00	0	755.00	742.00	0	826	0.00%
2022/08/24	0.1	743.13	0	0.00	740.00	0.1	831	0.01%
2022/08/23	0.2	749.31	0	0.00	748.00	0.2	844	0.02%
2022/08/22	0	756.00	1.1	749.55	759.00	-1.1	843	-0.13%
2022/08/19	0.3	752.93	0	0.00	742.00	0.3	837	0.03%
2022/08/18	0.2	765.31	0.2	762.50	768.00	0	823	0.00%
2022/08/17	0.4	808.54	0	0.00	794.00	0.4	814	0.05%
2022/08/16	0	810.00	0.6	820.72	830.00	-0.6	809	-0.08%
2022/08/15	0.1	789.00	0.3	806.52	810.00	-0.2	797	-0.03%
2022/08/10	0.3	729.07	0	0.00	720.00	0.3	785	0.04%
2022/08/09	0	751.78	0	0.00	744.00	0	780	0.01%
2022/08/08	0.1	751.47	0	0.00	762.00	0.1	786	0.01%
2022/08/05	3.1	750.74	3.1	753.06	760.00	-0.1	791	-0.01%
2022/08/04	0.2	728.00	0	0.00	724.00	0.2	788	0.03%
2022/08/03	0.1	765.63	0.2	776.00	746.00	-0.1	780	-0.01%
2022/08/02	0.1	778.25	0	0.00	788.00	0.1	780	0.01%
2022/08/01	1.2	799.04	1.3	796.85	793.00	-0.1	775	-0.02%
2022/07/29	2	814.50	2	798.00	817.00	0	781	0.00%
2022/07/28	2.1	846.38	2.1	836.53	814.00	0	772	0.00%
2022/07/27	1.1	834.24	1	840.00	831.00	0.1	777	0.01%
2022/07/26	0	816.00	0	0.00	814.00	0	777	0.00%
2022/07/25	1	847.40	1	858.00	823.00	0	792	0.01%
2022/07/22	2	850.00	2.2	832.15	850.00	-0.2	806	-0.03%
2022/07/21	4	816.25	4	818.00	817.00	0	796	0.00%
2022/07/20	0	812.00	0.1	828.00	811.00	0	788	0.00%
2022/07/19	0	804.00	0	0.00	800.00	0	782	0.00%
2022/07/18	0	0.00	1	800.27	784.00	-1	773	-0.13%
2022/07/13	1	697.00	1	707.00	682.00	0	737	0.00%
2022/07/12	0	699.00	0	0.00	696.00	0	729	0.00%
2022/07/11	2	755.00	2	717.02	716.00	0	723	0.00%
2022/07/08	0	753.23	0	0.00	755.00	0	714	0.00%
2022/07/07	3	773.38	3.4	786.49	799.00	-0.4	698	-0.06%
2022/07/06	1	681.00	1.1	702.40	751.00	-0.1	665	-0.01%
2022/07/05	1	677.00	4	652.75	683.00	-3	652	-0.46%
2022/07/04	1	627.05	0	0.00	625.00	1	644	0.16%
2022/07/01	0.3	651.91	0	0.00	642.00	0.3	642	0.05%
2022/06/30	1	644.03	7	643.43	638.00	-6	640	-0.94%
2022/06/29	2	788.78	0	0.00	763.00	2	632	0.32%
2022/06/27	0	0.00	0	823.00	826.00	0	629	0.00%
2022/06/24	2	790.00	2	801.50	802.00	0	635	0.00%
2022/06/23	1	784.00	1	803.00	782.00	0	630	0.00%
2022/06/22	1	765.00	1	781.96	780.00	0	625	0.00%
2022/06/21	0	765.00	1.2	764.32	783.00	-1.2	614	-0.19%
2022/06/20	2	743.00	2	748.50	737.00	0	615	0.00%
2022/06/17	1.1	733.01	1	741.00	730.00	0.1	612	0.02%
2022/06/15	0.1	745.65	0	0.00	730.00	0.1	592	0.02%
2022/06/14	4.2	751.59	4	749.00	747.00	0.2	585	0.04%
2022/06/13	1.4	781.84	0	0.00	777.00	1.4	585	0.24%
2022/06/10	1.2	831.58	1	824.00	827.00	0.2	584	0.03%
2022/06/09	0.1	861.94	0	866.60	882.00	0.1	585	0.01%
2022/06/08	1.1	846.31	0	0.00	845.00	1.1	585	0.18%
2022/06/07	0	0.00	1.6	853.82	854.00	-1.6	585	-0.27%
2022/06/01	0.5	800.29	0.1	799.00	790.00	0.4	585	0.07%
2022/05/31	0.1	826.00	0	829.00	835.00	0.1	589	0.01%
2022/05/30	0	0.00	0	824.00	817.00	0	576	-0.01%
2022/05/27	0	0.00	0.2	812.00	818.00	-0.2	584	-0.03%
2022/05/26	0	0.00	0	796.00	796.00	0	594	-0.01%
2022/05/24	0.1	769.58	0	0.00	751.00	0.1	607	0.02%
2022/05/23	0	0.00	0	790.00	789.00	0	610	-0.01%
2022/05/20	0	0.00	0.1	770.21	776.00	-0.1	623	-0.01%
2022/05/19	0	758.71	0	0.00	765.00	0	617	0.00%
2022/05/17	0	0.00	0.1	780.55	797.00	-0.1	610	-0.01%
2022/05/13	0.3	734.09	0	0.00	740.00	0.3	597	0.06%
2022/05/12	0	718.00	0	0.00	708.00	0	592	0.00%
2022/05/09	4.2	730.91	2	728.50	723.00	2.2	592	0.38%
2022/05/05	0	0.00	0	794.00	788.00	0	604	0.00%
2022/05/04	0.1	779.00	2	777.50	769.00	-1.9	647	-0.29%
2022/05/03	1	789.88	0	0.00	775.00	1	650	0.16%
2022/04/29	0.1	791.56	0	0.00	791.00	0.1	653	0.01%
2022/04/28	0.1	810.84	0	0.00	796.00	0.1	642	0.01%
2022/04/21	0	0.00	0	1005.00	1005.00	0	612	0.00%
2022/04/20	1	985.00	0	993.00	998.00	1	610	0.16%
2022/04/19	1	982.97	1	962.07	984.00	0	605	0.00%
2022/04/15	1	948.00	0	0.00	905.00	1	614	0.16%
2022/04/14	0	0.00	0.1	988.00	997.00	-0.1	614	-0.01%
2022/04/12	1	925.00	0	0.00	925.00	1	612	0.16%
2022/04/11	0.1	950.00	0	0.00	963.00	0.1	603	0.02%
2022/04/08	0.1	965.00	0	0.00	955.00	0.1	600	0.02%
2022/04/07	1	958.00	1	947.00	947.00	0	595	0.00%
2022/04/01	1	935.02	0	941.00	938.00	1	582	0.17%
2022/03/30	0	0.00	0	982.40	964.00	0	574	0.00%
2022/03/29	0	0.00	0.1	969.00	972.00	-0.1	561	-0.01%
2022/03/25	0	915.00	0	0.00	910.00	0	550	0.00%
2022/03/24	0	0.00	0	917.00	932.00	0	550	0.00%
2022/03/23	0	0.00	4	921.24	931.00	-4	562	-0.71%
2022/03/22	0	877.00	0	0.00	884.00	0	559	0.00%
2022/03/21	0	0.00	1	890.00	890.00	-1	558	-0.18%
2022/03/18	1	879.01	0	0.00	882.00	1	561	0.18%
2022/03/17	0	0.00	3	922.67	902.00	-3	562	-0.53%
2022/03/16	0	0.00	1.2	873.92	870.00	-1.2	556	-0.22%
2022/03/15	1.3	842.66	0	0.00	837.00	1.3	549	0.24%
2022/03/11	2.3	889.98	0	0.00	868.00	2.3	539	0.43%
2022/03/10	0	0.00	1	928.00	940.00	-1	528	-0.19%
2022/03/09	0	0.00	0.3	913.00	908.00	-0.3	524	-0.06%
2022/03/08	1	895.66	0.1	888.00	891.00	1	521	0.19%
2022/03/07	0.5	906.56	0	0.00	905.00	0.5	518	0.09%
2022/03/04	0.5	947.31	0	0.00	945.00	0.5	525	0.09%
2022/03/03	0.3	990.72	0	0.00	990.00	0.3	515	0.05%
2022/03/02	0.1	990.34	0	0.00	992.00	0.1	509	0.03%
2022/03/01	0.7	1020.23	0.1	1030.05	1030.00	0.6	496	0.13%
2022/02/25	0.1	983.00	0	0.00	983.00	0.1	481	0.01%
2022/02/24	0.1	996.67	0	0.00	1005.00	0.1	474	0.03%
2022/02/23	0.1	1019.76	0	0.00	1005.00	0.1	465	0.01%
2022/02/22	1.3	1006.85	5	1095.89	1005.00	-3.7	460	-0.80%
2022/02/21	0.1	1130.00	0	0.00	1115.00	0.1	450	0.02%
2022/02/18	0	1125.00	0	0.00	1125.00	0	459	0.01%
2022/02/17	0	1135.00	0.2	1138.33	1155.00	-0.1	465	-0.03%
2022/02/16	0.5	1131.30	0.1	1155.00	1115.00	0.4	466	0.09%
2022/02/15	0.1	1120.00	0	0.00	1145.00	0.1	472	0.01%
2022/02/14	0	1120.00	0	0.00	1110.00	0	474	0.00%
2022/02/11	0.1	1160.29	0	0.00	1150.00	0.1	475	0.02%
2022/02/10	1.1	1155.59	0	0.00	1180.00	1.1	479	0.22%
2022/02/09	0.1	1085.48	0	1090.00	1095.00	0.1	476	0.02%
2022/02/08	0.1	1104.88	0.3	1110.00	1080.00	-0.2	472	-0.04%
2022/02/07	0.2	1083.31	0	0.00	1110.00	0.2	472	0.03%
2022/01/26	2.2	1090.97	3	1093.33	1115.00	-0.8	466	-0.18%
2022/01/25	2.1	1188.75	0	1165.00	1165.00	2.1	425	0.49%
2022/01/24	2.2	1296.79	0	0.00	1290.00	2.2	421	0.52%
2022/01/21	0.4	1499.05	0	0.00	1430.00	0.4	421	0.09%
2022/01/20	1.2	1500.92	0	0.00	1500.00	1.2	417	0.28%
2022/01/19	3.5	1540.22	0	0.00	1505.00	3.5	418	0.84%
2022/01/17	0.1	1605.00	0	0.00	1585.00	0.1	421	0.02%
2022/01/14	2	1570.43	2	1585.00	1615.00	0	431	0.01%
2022/01/13	0	1610.00	0	0.00	1610.00	0	435	0.00%
2022/01/12	0	1628.18	0	0.00	1610.00	0	439	0.01%
2022/01/11	1	1615.00	0	0.00	1600.00	1	441	0.23%
2022/01/10	0	1740.00	1.3	1743.62	1720.00	-1.3	441	-0.29%
2022/01/07	0.5	1662.00	1.1	1664.55	1675.00	-0.6	446	-0.13%
2022/01/06	1.1	1622.63	0	0.00	1580.00	1.1	447	0.25%
2022/01/04	0.3	1638.00	0	0.00	1635.00	0.3	457	0.05%
2022/01/03	0	0.00	0	1650.00	1660.00	0	467	0.00%
2021/12/29	0.1	1665.10	0	0.00	1665.00	0.1	480	0.01%
2021/12/27	0.1	1655.00	0.2	1655.00	1670.00	-0.1	501	-0.02%
2021/12/24	0	0.00	0.1	1650.00	1655.00	-0.1	514	-0.01%
2021/12/23	0	0.00	0	1640.00	1650.00	0	529	0.00%
2021/12/22	0	0.00	1	1644.88	1645.00	-1	548	-0.19%
2021/12/21	0.1	1615.91	0	0.00	1640.00	0.1	571	0.02%
2021/12/20	0	0.00	2.1	1635.00	1630.00	-2.1	583	-0.36%
2021/12/17	0	1600.00	0	0.00	1595.00	0	588	0.00%
2021/12/16	0	1610.00	0	0.00	1605.00	0	580	0.00%
2021/12/15	0	1595.00	0	0.00	1590.00	0	589	0.01%
2021/12/14	1.3	1588.35	0	0.00	1590.00	1.3	609	0.21%
2021/12/13	1.2	1622.91	1	1670.00	1620.00	0.2	614	0.04%
2021/12/10	1	1649.51	0	0.00	1620.00	1	619	0.16%
2021/12/08	0	0.00	0.3	1655.00	1660.00	-0.3	653	-0.05%
2021/12/07	2.3	1597.09	0	0.00	1605.00	2.3	662	0.35%
2021/12/06	0.2	1637.50	0	0.00	1625.00	0.2	669	0.03%
2021/12/03	1	1625.00	0	0.00	1630.00	1	688	0.15%
2021/12/02	0	1642.50	0	1635.00	1630.00	0	697	0.01%
2021/12/01	0.1	1675.95	0	0.00	1670.00	0.1	695	0.02%
2021/11/30	0	0.00	1.2	1724.03	1780.00	-1.2	694	-0.18%
2021/11/29	0	1665.00	2.3	1630.37	1660.00	-2.3	683	-0.33%
2021/11/26	2.1	1610.00	2.1	1629.85	1630.00	0	695	0.00%
2021/11/25	0	0.00	2	1650.00	1655.00	-2	755	-0.26%
2021/11/24	0.1	1620.00	0	0.00	1635.00	0.1	764	0.01%
2021/11/23	2.2	1613.77	1	1640.00	1625.00	1.2	769	0.16%
2021/11/22	4.1	1661.17	0	0.00	1640.00	4.1	775	0.52%
2021/11/19	0	0.00	3	1703.33	1700.00	-3	780	-0.38%
2021/11/18	4	1676.25	0.1	1698.00	1665.00	3.9	784	0.50%
2021/11/17	1	1710.00	1	1705.00	1750.00	0	786	0.00%
2021/11/16	1	1655.00	5	1631.00	1660.00	-4	784	-0.51%
2021/11/15	0.2	1615.00	0	0.00	1600.00	0.2	783	0.03%
2021/11/12	2	1642.50	1	1645.00	1630.00	1	786	0.13%
2021/11/11	0.2	1696.69	0	0.00	1695.00	0.2	785	0.02%
2021/11/10	0	0.00	0	1720.00	1725.00	0	786	-0.01%
2021/11/09	0	1680.00	1.5	1713.31	1735.00	-1.5	787	-0.19%
2021/11/08	1.2	1635.68	0	1680.00	1680.00	1.2	786	0.15%
2021/11/05	0	1680.00	0	0.00	1675.00	0	788	0.00%
2021/11/04	0.3	1686.21	0	0.00	1620.00	0.3	791	0.04%
2021/11/03	8.1	1705.15	3	1715.00	1660.00	5.1	794	0.64%
2021/11/02	0.1	1770.83	0	0.00	1780.00	0.1	787	0.02%
2021/11/01	2.1	1778.92	1.2	1810.00	1770.00	0.9	788	0.12%
2021/10/29	0	0.00	2.1	1737.08	1790.00	-2.1	794	-0.27%
2021/10/28	2	1685.30	2	1727.50	1685.00	0	793	0.00%
2021/10/27	2	1690.00	1	1750.00	1700.00	1	796	0.13%
2021/10/26	0.1	1695.83	0	1690.00	1730.00	0.1	802	0.01%
2021/10/25	7	1762.85	4	1711.25	1685.00	3	807	0.37%
2021/10/22	2	1842.29	6	1855.83	1790.00	-4	807	-0.49%
2021/10/21	3.1	1741.65	3	1765.00	1780.00	0.1	800	0.01%
2021/10/20	1.1	1741.16	1	1759.88	1750.00	0.1	792	0.01%
2021/10/19	0	1710.00	0	0.00	1710.00	0	786	0.00%
2021/10/18	1	1690.36	0	1700.00	1690.00	1	787	0.12%
2021/10/15	1	1695.00	2	1695.00	1700.00	-1	785	-0.13%
2021/10/14	0	1540.00	0	1605.00	1620.00	0	772	0.00%
2021/10/13	0	0.00	1.1	1490.91	1475.00	-1.1	769	-0.14%
2021/10/12	0.2	1478.53	0	0.00	1460.00	0.2	770	0.02%
2021/10/08	1	1565.00	0	1600.00	1555.00	1	768	0.13%
2021/10/07	1	1530.00	0	1535.00	1530.00	1	763	0.13%
2021/10/06	1.1	1471.37	1	1490.00	1460.00	0.1	765	0.01%
2021/10/05	0.2	1502.78	2	1524.85	1500.00	-1.9	768	-0.24%
2021/10/04	0.1	1581.67	0	0.00	1570.00	0.1	765	0.01%
2021/10/01	1.3	1637.93	1	1610.00	1575.00	0.3	773	0.03%
2021/09/30	1.1	1601.23	0	0.00	1620.00	1.1	782	0.14%
2021/09/29	2.2	1621.49	0	1620.00	1580.00	2.2	781	0.28%
2021/09/28	1	1660.00	1	1635.00	1635.00	0	777	0.00%
2021/09/27	2.1	1769.39	0	0.00	1765.00	2.1	763	0.28%
2021/09/24	0.1	1968.57	0.2	1985.00	1960.00	-0.1	752	-0.01%
2021/09/23	0	0.00	1	2030.00	2045.00	-1	752	-0.13%
2021/09/22	0	0.00	0	2080.00	2100.00	0	752	0.00%
2021/09/17	0.2	2070.00	1.1	2180.04	2025.00	-0.9	750	-0.12%
2021/09/16	1.1	2108.13	1.1	2095.14	2100.00	0	743	0.00%
2021/09/15	1	2065.00	2.1	2072.21	2085.00	-1.1	743	-0.14%
2021/09/14	0.2	1977.59	0	0.00	2010.00	0.2	740	0.03%
2021/09/13	0	1960.00	2.8	1931.96	1995.00	-2.8	739	-0.38%
2021/09/10	2	1852.50	0.5	1860.00	1845.00	1.5	726	0.21%
2021/09/09	1	1835.00	4	1785.02	1750.00	-3	721	-0.42%
2021/09/08	4.2	1806.03	4.1	1786.69	1800.00	0	714	0.00%
2021/09/07	1	1709.73	1.1	1705.00	1730.00	-0.1	699	-0.01%
2021/09/06	0.3	1599.60	0	1600.00	1615.00	0.3	690	0.05%
2021/09/03	1	1629.71	2	1602.50	1580.00	-1	692	-0.14%
2021/09/02	0.2	1590.46	0	0.00	1560.00	0.2	690	0.03%
2021/09/01	3.2	1558.15	0.1	1685.00	1580.00	3.1	687	0.45%
2021/08/31	0.1	1749.55	0	0.00	1715.00	0.1	678	0.02%
2021/08/30	0.2	1751.86	0	0.00	1755.00	0.2	625	0.04%
2021/08/27	0	1700.00	0	0.00	1745.00	0	616	0.00%
2021/08/26	0	0.00	0.1	1700.00	1710.00	-0.1	615	-0.02%
2021/08/25	1	1670.25	2	1670.70	1715.00	-1	616	-0.17%
2021/08/24	0.2	1597.35	0	0.00	1585.00	0.2	609	0.03%
2021/08/23	1	1600.00	0.2	1637.27	1600.00	0.8	604	0.14%
2021/08/19	0.2	1659.47	0	0.00	1635.00	0.2	599	0.04%
2021/08/18	0	1650.00	0	1653.24	1720.00	0	595	0.00%
2021/08/17	1	1796.65	3	1819.57	1705.00	-2	593	-0.33%
2021/08/16	1.1	1759.05	1	1765.00	1775.00	0.1	592	0.01%
2021/08/13	3	1843.22	2	1780.30	1775.00	1	597	0.17%
2021/08/12	0	1890.00	0.1	1880.00	1870.00	0	602	-0.01%
2021/08/11	0	0.00	0	1870.00	1890.00	0	607	0.00%
2021/08/10	0	1985.00	0	1985.00	1920.00	0	612	0.00%
2021/08/09	1	1905.98	1	1925.61	1960.00	0	610	0.00%
2021/08/05	2	1887.50	1	1919.95	1890.00	1	609	0.16%
2021/08/04	2	1813.26	2.2	1828.91	1845.00	-0.2	603	-0.03%
2021/08/03	2	1719.98	5.4	1685.64	1765.00	-3.4	586	-0.57%
2021/08/02	1	1530.00	1	1595.73	1640.00	0	573	-0.01%
2021/07/30	1	1650.00	1	1565.00	1560.00	0	567	0.00%
2021/07/29	0	1655.00	2.2	1645.49	1650.00	-2.2	557	-0.40%
2021/07/28	0	1515.00	0.1	1480.00	1550.00	-0.1	545	-0.02%
2021/07/27	0	0.00	1.1	1500.05	1500.00	-1.1	539	-0.19%
2021/07/26	0	1540.00	0	0.00	1535.00	0	532	0.00%
2021/07/23	1	1564.85	0	0.00	1565.00	1	533	0.19%
2021/07/22	0	0.00	1	1600.00	1575.00	-1	531	-0.19%
2021/07/21	1	1540.58	0	0.00	1540.00	1	526	0.20%
2021/07/19	2	1552.60	0	0.00	1550.00	2	519	0.39%
2021/07/16	1	1585.05	0	0.00	1580.00	1	510	0.20%
2021/07/15	2	1600.00	1	1635.00	1635.00	1	502	0.20%
2021/07/14	2.2	1605.60	2	1609.97	1620.00	0.2	495	0.05%
2021/07/12	0.2	1645.69	0.3	1669.00	1590.00	0	477	-0.01%
2021/07/09	0	1615.31	0	0.00	1670.00	0	464	0.00%
2021/07/08	0.2	1672.07	0.2	1695.82	1635.00	0	453	0.00%
2021/07/07	1.4	1685.38	0.2	1721.35	1655.00	1.2	440	0.27%
2021/07/06	0.7	1605.46	0.1	1570.00	1615.00	0.6	415	0.14%
2021/07/05	4.8	1505.26	10	1499.50	1470.00	-5.2	399	-1.31%
2021/07/02	10	2046.01	0.2	1994.88	2005.00	9.9	385	2.55%
2021/07/01	1	1960.00	0	0.00	1900.00	1	376	0.27%
2021/06/30	0	1940.00	0.1	1860.00	1885.00	-0.1	370	-0.02%
2021/06/29	1	1775.05	1	1800.00	1800.00	0	363	0.00%
2021/06/28	0.4	1772.74	0	1780.00	1780.00	0.4	358	0.11%
2021/06/25	4.2	1888.21	5	1882.00	1870.00	-0.8	347	-0.22%
2021/06/24	12	1725.83	11	1747.08	1780.00	1	332	0.29%
2021/06/23	1	1594.99	1	1595.00	1635.00	0	323	0.00%
2021/06/22	1.4	1647.07	1.4	1610.80	1580.00	-0.1	318	-0.02%
2021/06/21	3.3	1565.30	3	1540.00	1645.00	0.3	310	0.10%
2021/06/17	2	1440.00	2	1440.10	1465.00	0	287	0.00%
2021/06/15	1	1390.00	1	1400.00	1400.00	0	278	0.00%
2021/06/11	0	0.00	1	1360.00	1350.00	-1	275	-0.37%
2021/06/10	1	1320.00	0	0.00	1315.00	1	270	0.37%
2021/06/09	0	0.00	1	1320.40	1320.00	-1	266	-0.38%
2021/06/08	1	1355.00	0	0.00	1325.00	1	263	0.38%
2021/06/02	0	1332.50	0.1	1310.64	1345.00	0	244	-0.02%
2021/06/01	0	0.00	1	1265.00	1280.00	-1	237	-0.42%
2021/05/31	0	0.00	0	1260.00	1240.00	0	234	-0.01%
2021/05/28	0	0.00	1	1229.28	1250.00	-1	233	-0.45%
2021/05/27	2	1232.50	1	1220.00	1170.00	1	230	0.43%
2021/05/25	0.1	1235.00	0	0.00	1195.00	0.1	232	0.04%
2021/05/24	0	1145.00	0	0.00	1220.00	0	232	0.00%
2021/05/21	0	1172.50	0	0.00	1160.00	0	230	0.02%
2021/05/20	5	1256.01	10	1235.50	1215.00	-5	220	-2.26%
2021/05/19	3	1305.26	0	0.00	1250.00	3	212	1.43%
2021/05/18	5	1246.00	9	1229.50	1295.00	-4	205	-1.95%
2021/05/17	2	1170.00	0	0.00	1180.00	2	195	1.02%
2021/05/14	6	1064.17	3	1040.00	1075.00	3	192	1.56%
2021/05/13	1	1030.00	0	0.00	1090.00	1	184	0.54%
2021/05/11	1	990.00	0	0.00	986.00	1	178	0.56%
2021/05/04	0	1020.00	0	0.00	997.00	0	186	0.02%
2021/04/28	0	985.00	0	0.00	971.00	0	196	0.02%
2021/04/27	0	1000.00	0	0.00	980.00	0	203	0.00%
2021/04/23	0	1085.00	0	0.00	1100.00	0	213	0.00%
2021/04/21	0	997.67	0	0.00	998.00	0	218	0.02%
2021/04/14	0	0.00	1	1004.79	1000.00	-1	244	-0.43%
2021/04/12	0	0.00	3	989.00	992.00	-3	252	-1.19%
2021/04/01	0	964.00	0	0.00	958.00	0	261	0.01%
2021/03/30	0	0.00	1	958.00	958.00	-1	260	-0.38%
2021/03/24	0	0.00	1	941.00	930.00	-1	287	-0.35%
2021/03/22	1	888.00	0	0.00	885.00	1	296	0.34%
2021/03/19	0	885.00	0	0.00	912.00	0	303	0.00%
2021/03/16	0	0.00	0	894.25	896.00	0	316	0.00%
2021/03/12	1	867.00	0	0.00	867.00	1	318	0.31%
2021/03/11	3	887.00	1	890.00	903.00	2	317	0.63%
2021/03/09	0	842.00	12	845.83	860.00	-12	315	-3.80%
2021/03/05	2	859.50	1	880.00	878.00	1	317	0.31%
2021/03/02	0	900.00	0	0.00	900.00	0	334	0.00%
2021/02/26	0	955.31	1	942.00	967.00	-1	337	-0.29%
2021/02/25	0	0.00	1	1005.00	998.00	-1	344	-0.29%
2021/02/24	1	961.00	1	1000.00	961.00	0	350	0.00%
2021/02/23	0	0.00	0.2	899.00	961.00	-0.2	345	-0.06%
2021/02/19	0	0.00	2	849.00	856.00	-2	354	-0.56%
2021/02/17	0	0.00	0	824.00	821.00	0	353	0.00%
2021/02/04	1	813.00	0	0.00	816.00	1	356	0.28%
2021/01/28	1	799.00	0	0.00	796.00	1	370	0.27%
2021/01/22	1	853.01	0	0.00	837.00	1	366	0.27%
2021/01/18	0	770.73	0	0.00	760.00	0	342	0.00%
2021/01/15	0	0.00	2.2	766.36	778.00	-2.2	335	-0.66%
2021/01/14	0	0.00	2	751.50	754.00	-2	334	-0.60%
2021/01/13	0	0.00	1	734.00	749.00	-1	336	-0.30%
2021/01/12	0	0.00	2.1	692.62	699.00	-2.1	329	-0.64%
2021/01/07	0	0.00	0	674.00	675.00	0	335	0.00%
2021/01/06	0	0.00	2	678.96	678.00	-2	331	-0.62%
2021/01/05	0	0.00	0.1	647.00	648.00	-0.1	324	-0.04%
2021/01/04	0	0.00	0.1	644.00	645.00	-0.1	329	-0.04%
2020/12/31	0	0.00	1	635.00	637.00	-1	329	-0.30%
2020/12/30	0	0.00	0.1	638.00	638.00	-0.1	338	-0.02%
2020/12/24	0	0.00	0	632.00	634.00	0	339	-0.01%
2020/12/23	1	630.00	0	0.00	630.00	1	339	0.29%
2020/12/21	0	0.00	1	612.00	617.00	-1	326	-0.31%
2020/12/18	0.1	617.00	0	0.00	616.00	0.1	322	0.03%
2020/12/15	1	601.00	0	0.00	600.00	1	316	0.32%
2020/12/14	0.2	588.00	1	583.00	583.00	-0.8	314	-0.25%
2020/12/11	0	0.00	1	608.00	604.00	-1	312	-0.32%
2020/12/10	0	613.00	0	0.00	606.00	0	308	0.01%
2020/12/09	0	619.00	0	0.00	615.00	0	306	0.01%
2020/12/08	0.2	612.00	0	0.00	608.00	0.2	306	0.06%
2020/12/04	1	625.00	0	620.00	619.00	1	307	0.32%
2020/12/03	1.1	620.13	0	0.00	615.00	1.1	310	0.36%
2020/12/02	0	630.00	0	0.00	624.00	0	313	0.01%
2020/12/01	0	637.00	0	0.00	621.00	0	321	0.01%
2020/11/30	2	640.00	1	657.00	620.00	1	325	0.31%
2020/11/27	1	651.00	1.1	654.72	656.00	-0.1	323	-0.02%
2020/11/26	0.1	627.00	4	622.00	625.00	-4	329	-1.20%
2020/11/25	0.1	620.00	0	0.00	608.00	0.1	335	0.01%
2020/11/24	2	614.12	0	611.00	607.00	2	335	0.60%
2020/11/23	1	650.00	1	639.00	639.00	0	333	0.00%
2020/11/20	1	676.00	1	678.00	676.00	0	335	0.00%
2020/11/19	2	682.00	0.1	683.00	684.00	1.9	349	0.53%
2020/11/18	1	648.00	0	0.00	648.00	1	343	0.29%
2020/11/16	0	635.00	0	0.00	633.00	0	373	0.01%
2020/11/13	1.2	619.22	0	0.00	619.00	1.2	387	0.30%
2020/11/12	0.1	638.00	0	0.00	627.00	0.1	388	0.01%
2020/11/11	3	633.99	1	647.00	628.00	2	386	0.52%
2020/11/10	3.1	666.98	0	0.00	660.00	3.1	378	0.80%
2020/11/06	3	686.00	0	0.00	689.00	3	372	0.81%
2020/10/27	1	685.11	1	697.00	692.00	0	390	0.00%
2020/10/20	0	0.00	1	690.00	690.00	-1	392	-0.25%
2020/10/19	0	665.00	0	0.00	661.00	0	390	0.00%
2020/10/16	1	680.00	0	0.00	666.00	1	387	0.26%
2020/10/15	3	681.67	0	0.00	679.00	3	389	0.77%
2020/10/13	1	700.00	0	0.00	702.00	1	399	0.25%
2020/10/08	0	0.00	2	729.00	725.00	-2	403	-0.50%
2020/10/06	1	686.00	1	690.00	681.00	0	396	0.00%
2020/10/05	1	680.00	0	0.00	683.00	1	396	0.25%
2020/09/30	0	0.00	1	724.00	703.00	-1	396	-0.25%
2020/09/29	1	703.00	1	705.00	715.00	0	403	0.00%
2020/09/21	1	732.00	1	722.00	732.00	0	418	0.00%
2020/09/10	1	673.00	0	0.00	680.00	1	436	0.23%
2020/09/04	2	739.50	0	0.00	716.00	2	441	0.45%
2020/09/01	0	0.00	1	744.00	748.00	-1	438	-0.23%
2020/08/26	2	733.00	0	0.00	720.00	2	408	0.49%
2020/08/25	3	706.67	0	0.00	718.00	3	398	0.75%
2020/08/19	0	0.00	1	661.00	675.00	-1	354	-0.28%
2020/08/13	0	0.00	1	609.00	608.00	-1	360	-0.28%
2020/08/12	1	595.00	0	0.00	605.00	1	360	0.28%
2020/08/11	1	606.00	0	0.00	609.00	1	356	0.28%
2020/08/10	1	616.00	0	0.00	612.00	1	359	0.28%
2020/07/24	0	0.00	5	680.00	668.00	-5	395	-1.27%
2020/07/22	1	687.00	0	0.00	683.00	1	394	0.25%
2020/07/08	1	790.00	0	0.00	783.00	1	385	0.26%
2020/06/18	2	689.00	2	680.00	684.00	0	368	0.00%
2020/06/15	1	646.00	1	626.00	626.00	0	352	0.00%
2020/06/12	0	0.00	1	627.00	650.00	-1	351	-0.28%
2020/06/11	1	622.00	0	0.00	629.00	1	348	0.29%
2020/06/10	0	0.00	1	640.00	646.00	-1	347	-0.29%
2020/06/09	0	0.00	1	600.00	628.00	-1	343	-0.29%
2020/06/05	1	577.00	0	0.00	577.00	1	339	0.29%
2020/05/26	0	0.00	2	569.50	555.00	-2	318	-0.63%
2020/05/22	2	562.50	0	0.00	549.00	2	316	0.63%
2020/05/20	5	515.40	0	0.00	526.00	5	308	1.62%
2020/05/13	1	506.00	0	0.00	499.50	1	304	0.33%
2020/05/07	0.1	544.00	0	0.00	544.00	0.1	265	0.02%
2020/04/08	0	0.00	2	412.50	411.50	-2	183	-1.09%
2020/04/06	0	0.00	3	426.67	411.00	-3	177	-1.69%
2020/04/01	3	408.67	1	404.17	411.50	2	165	1.20%
2020/02/25	1	356.00	0	0.00	354.50	1	84	1.19%
2020/02/24	1	360.50	0	0.00	353.00	1	81	1.22%
2020/02/18	1	364.50	0	0.00	360.50	1	65	1.52%
2020/02/11	0	0.00	1	318.00	319.50	-1	43	-2.30%
2020/02/07	1	304.50	0	0.00	306.00	1	43	2.33%
2020/01/20	0	0.00	2	301.50	303.00	-2	39	-5.05%
2019/11/11	0	283.00	0	0.00	283.00	0	44	0.04%
2019/10/31	0	0.00	7	263.64	264.00	-7	37	-18.71%
2019/10/24	0	0.00	1	261.50	261.50	-1	39	-2.50%
2019/10/23	0	0.00	3	260.83	259.00	-3	40	-7.47%
2019/10/16	0	0.00	5	263.50	264.00	-5	36	-13.62%
2019/10/03	0	0.00	1	262.50	259.00	-1	38	-2.60%
2019/10/02	0	0.00	2	263.50	261.50	-2	39	-5.12%
2019/10/01	0	0.00	4	263.75	261.00	-4	38	-10.32%
2019/09/26	0	0.00	3	273.00	270.00	-3	37	-7.91%
2019/09/25	0	0.00	5	271.00	272.00	-5	37	-13.27%
2019/09/24	0	0.00	5	268.60	269.50	-5	37	-13.28%
2019/09/20	0	0.00	3	270.50	270.50	-3	39	-7.66%
2019/09/19	0	0.00	1	268.00	268.00	-1	39	-2.53%
2019/09/12	0	0.00	1	270.00	268.50	-1	39	-2.56%
2019/09/11	0	0.00	1	264.50	264.50	-1	39	-2.54%
2019/07/18	0	0.00	1	264.50	265.00	-1	56	-1.78%
2019/07/16	0	0.00	1	263.00	264.50	-1	55	-1.81%
2019/07/09	0	0.00	1	261.00	260.00	-1	53	-1.86%
2019/06/13	1	243.50	0	0.00	245.00	1	69	1.44%
2019/06/11	1	245.00	0	0.00	246.00	1	73	1.36%
2019/06/05	20	245.30	0	0.00	242.00	20	74	26.82%
2019/06/04	1	254.50	0	0.00	249.00	1	72	1.38%
2019/06/03	20	253.68	0	0.00	255.00	20	74	26.88%
2019/05/27	1	263.00	0	0.00	261.50	1	78	1.27%
2019/05/24	0	0.00	1	266.00	263.00	-1	80	-1.25%
2019/05/23	0	0.00	19	265.03	265.00	-19	81	-23.37%
2019/05/17	2	252.25	0	0.00	255.50	2	89	2.24%
2019/05/16	8	254.06	0	0.00	254.00	8	90	8.88%
2019/05/15	8	257.06	0	0.00	257.00	8	93	8.52%
2019/05/14	2	255.00	0	0.00	259.00	2	100	1.99%
2019/05/08	0	0.00	20	266.20	269.00	-20	115	-17.29%
2019/04/26	0	0.00	1	270.00	271.00	-1	117	-0.85%
2019/04/15	0	0.00	0	275.50	276.00	0	131	-0.01%
2019/04/12	0	0.00	1	278.00	278.00	-1	131	-0.76%
2019/04/11	1	276.50	0	0.00	275.00	1	127	0.78%
2019/04/08	9	252.33	0	0.00	253.00	9	120	7.46%
2019/03/25	0	0.00	1	250.50	254.00	-1	123	-0.81%
2019/03/22	1	253.50	0	0.00	255.00	1	122	0.82%
2019/03/19	0	0.00	1	250.00	256.00	-1	121	-0.82%
2019/03/18	8	256.31	0	0.00	253.00	8	119	6.72%
2019/03/15	2	259.00	0	0.00	259.00	2	117	1.70%
2019/03/07	0	255.00	0	0.00	255.00	0	120	0.01%
2019/03/05	1	252.50	0	0.00	252.50	1	124	0.80%
2019/02/11	1	235.50	0	0.00	235.00	1	95	1.05%
2019/01/28	0	0.00	1	225.50	225.50	-1	84	-1.18%
2018/11/19	0	0.00	1	186.00	185.50	-1	120	-0.83%
2018/11/14	0	0.00	1	187.00	186.50	-1	123	-0.81%
2018/11/08	0	0.00	2	188.00	187.50	-2	130	-1.53%
2018/11/05	0	0.00	1	187.50	187.00	-1	138	-0.72%
2018/11/01	1	187.00	0	0.00	185.50	1	139	0.72%
2018/10/19	0	0.00	1	170.00	179.00	-1	139	-0.72%
2018/10/08	0	0.00	2	176.25	176.00	-2	142	-1.40%
2018/10/05	1	177.50	0	0.00	174.00	1	142	0.70%
2018/09/12	2	185.50	0	0.00	188.50	2	139	1.44%
2018/08/28	0	0.00	1	199.00	196.00	-1	135	-0.74%
2018/08/27	0	0.00	2	200.00	197.50	-2	137	-1.45%
2018/08/22	1	193.50	0	0.00	193.00	1	138	0.72%
2018/08/03	1	198.00	0	0.00	198.00	1	129	0.77%
2018/07/31	0	0.00	1	203.50	200.00	-1	124	-0.80%
2018/07/27	1	201.00	0	0.00	201.00	1	120	0.83%
2018/07/25	0	0.00	2	202.50	200.00	-2	119	-1.68%
2018/07/23	1	213.00	0	0.00	210.50	1	108	0.92%
2018/07/17	1	215.50	0	0.00	213.50	1	111	0.90%
2018/07/16	0	0.00	1	211.50	210.50	-1	112	-0.89%
2018/07/06	1	209.00	0	0.00	209.50	1	118	0.84%
2018/06/26	0	0.00	2	211.00	212.50	-2	130	-1.53%
2018/06/13	1	222.00	0	0.00	222.50	1	133	0.75%
2018/04/19	1	264.50	1	262.00	260.50	0	203	0.00%
2018/04/18	1	265.00	0	0.00	262.50	1	201	0.50%
2018/04/17	1	268.00	0	0.00	267.50	1	200	0.50%
2018/04/16	1	272.00	0	0.00	271.50	1	199	0.50%
2018/04/13	0	0.00	2	277.50	276.50	-2	199	-1.00%
2018/04/11	2	288.50	0	0.00	287.00	2	199	1.00%
2018/03/27	1	268.00	0	0.00	267.50	1	194	0.51%
2018/03/14	1	280.00	0	0.00	278.50	1	194	0.51%
2018/03/13	1	285.00	0	0.00	282.00	1	193	0.52%
2018/03/08	1	290.00	0	0.00	286.50	1	189	0.53%
2018/03/02	0	0.00	0	295.00	294.00	0	181	-0.02%
2018/03/01	1	292.50	0	0.00	293.00	1	179	0.56%
2018/02/26	1	298.00	0	0.00	300.00	1	174	0.57%
2018/02/22	1	289.00	0	0.00	287.50	1	169	0.59%
2018/02/21	0	0.00	2	296.00	289.50	-2	167	-1.19%
2018/02/08	1	277.00	0	0.00	276.50	1	150	0.67%
2018/02/05	0	0.00	1	276.00	277.50	-1	133	-0.75%
2018/02/02	0	0.00	2	272.50	276.50	-2	130	-1.53%
2018/01/30	0	0.00	2	246.75	255.50	-2	110	-1.81%
2018/01/29	1	236.50	0	0.00	234.50	1	101	0.98%
2018/01/19	2	228.00	0	0.00	225.00	2	105	1.90%
2018/01/10	1	224.50	0	0.00	224.50	1	94	1.06%