富邦媒 (8454)-富邦-仁愛券商分點個股進出

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
361.5
漲跌
▼1.5
漲幅
-0.41%
成交量
311張
產業
上市數位雲端
423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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.3	362.50	5.1	362.01	361.50	-4.8	383	-1.24%
2024/12/02	4.1	364.14	0	365.00	363.00	4.1	384	1.06%
2024/11/29	0.1	363.55	2.1	364.23	363.50	-2	385	-0.51%
2024/11/28	1	367.03	1	370.00	367.00	0	383	0.01%
2024/11/27	1.2	375.24	3.4	377.76	373.50	-2.2	382	-0.57%
2024/11/26	1.2	378.85	5.3	383.17	378.00	-4.1	381	-1.09%
2024/11/25	1	374.00	1	373.46	384.00	0	377	-0.01%
2024/11/22	1.2	368.13	4	370.75	369.50	-2.9	350	-0.82%
2024/11/21	0.1	364.55	2.3	365.62	364.00	-2.2	345	-0.64%
2024/11/20	3.1	365.00	1	366.50	365.00	2.1	345	0.61%
2024/11/19	2	367.75	1	366.00	366.00	1	344	0.29%
2024/11/18	0	368.17	1	366.00	366.00	-1	346	-0.29%
2024/11/15	0	367.50	0	0.00	366.00	0	346	0.01%
2024/11/14	4	366.51	0	0.00	366.00	4	352	1.14%
2024/11/13	0	0.00	1	366.50	367.00	-1	351	-0.28%
2024/11/12	0.1	371.50	1	374.00	370.00	-0.9	356	-0.25%
2024/11/11	0.1	375.00	0	0.00	376.00	0.1	362	0.01%
2024/11/08	1.2	372.40	1.1	372.55	372.00	0.1	380	0.03%
2024/11/07	9	376.00	26	375.35	376.50	-17	394	-4.31%
2024/11/06	1	366.03	1	368.00	364.50	0	404	0.01%
2024/11/05	4.4	364.74	1	365.00	364.00	3.4	407	0.85%
2024/11/04	1.1	372.95	1	371.50	370.00	0.1	407	0.01%
2024/11/01	3	371.33	1.1	373.92	374.00	1.9	429	0.44%
2024/10/30	0.3	377.50	1	376.00	375.50	-0.7	434	-0.16%
2024/10/29	4.1	376.93	0.2	379.15	376.50	3.9	441	0.89%
2024/10/28	1.2	380.34	10.1	379.46	378.50	-8.9	440	-2.01%
2024/10/25	1.2	369.15	0.2	369.41	370.00	1	433	0.24%
2024/10/24	3.4	370.02	0.1	370.50	369.00	3.4	437	0.77%
2024/10/23	0.1	377.43	0	0.00	376.00	0.1	432	0.03%
2024/10/22	0.8	378.99	0.1	379.00	377.50	0.8	433	0.18%
2024/10/21	0.2	378.04	0	0.00	381.00	0.2	445	0.06%
2024/10/18	1.9	379.77	0	0.00	378.00	1.9	453	0.41%
2024/10/17	3.2	381.82	0	0.00	379.00	3.2	460	0.69%
2024/10/16	6.7	378.35	0	0.00	387.50	6.7	465	1.44%
2024/10/15	0.3	385.55	0	0.00	384.00	0.3	453	0.07%
2024/10/14	0	384.50	0.1	384.50	385.50	0	457	-0.01%
2024/10/11	10	389.25	0	392.00	387.00	10	466	2.15%
2024/10/09	0	0.00	0.1	391.45	390.00	-0.1	480	-0.02%
2024/10/08	1	392.99	0.1	392.05	391.00	0.9	484	0.19%
2024/10/07	2	399.00	0.2	399.85	396.50	1.8	492	0.37%
2024/10/04	0	0.00	2.9	396.31	397.50	-2.9	494	-0.58%
2024/10/01	2.1	389.02	0	391.00	390.00	2.1	492	0.43%
2024/09/30	4.6	401.84	6.2	396.11	394.00	-1.7	497	-0.33%
2024/09/27	2.1	392.90	1	395.06	398.00	1.1	505	0.21%
2024/09/26	0	0.00	4	398.01	397.50	-4	504	-0.80%
2024/09/25	0.1	393.50	0.5	393.99	395.00	-0.4	506	-0.08%
2024/09/24	0.1	383.40	0	0.00	386.00	0.1	505	0.02%
2024/09/23	0	385.00	0.1	385.56	387.00	-0.1	510	-0.01%
2024/09/20	0	382.00	1	380.51	383.00	-1	512	-0.20%
2024/09/19	0.2	380.81	0	0.00	381.00	0.2	519	0.03%
2024/09/18	0	384.60	0	0.00	381.50	0	524	0.00%
2024/09/16	0	385.00	0.3	385.02	388.00	-0.3	529	-0.06%
2024/09/13	0	380.00	0	380.00	379.00	0	532	0.00%
2024/09/12	0	377.00	1	377.50	379.50	-1	555	-0.18%
2024/09/11	2.2	373.32	0	0.00	372.50	2.2	570	0.39%
2024/09/10	3.4	372.58	0.1	371.29	372.00	3.3	597	0.55%
2024/09/09	0.4	371.85	1	368.00	373.00	-0.6	597	-0.10%
2024/09/06	0.3	376.20	1.2	377.69	378.00	-1	597	-0.16%
2024/09/05	0.4	377.56	2	380.00	376.00	-1.6	613	-0.27%
2024/09/04	3	376.85	3	378.00	375.50	0	620	0.00%
2024/09/03	4	389.12	0	0.00	388.00	4	618	0.65%
2024/09/02	3.2	389.56	0	0.00	391.00	3.2	621	0.52%
2024/08/30	2.1	389.82	0.1	392.61	390.00	1.9	642	0.30%
2024/08/29	1	389.50	2.1	391.74	390.00	-1.1	654	-0.17%
2024/08/28	3	392.34	1.1	394.00	392.00	1.9	666	0.29%
2024/08/27	1.5	393.89	1.3	393.50	392.50	0.2	723	0.03%
2024/08/26	0	0.00	0	399.00	397.00	0	729	0.00%
2024/08/23	0.1	393.99	5	392.60	394.50	-4.9	734	-0.67%
2024/08/22	0.1	394.13	0	395.50	392.50	0.1	740	0.01%
2024/08/21	0	395.18	0.4	396.00	395.00	-0.4	744	-0.05%
2024/08/20	0	0.00	0.1	396.00	393.50	-0.1	749	-0.01%
2024/08/19	4.3	396.07	3.1	396.65	393.00	1.2	755	0.16%
2024/08/16	8	412.75	3.4	411.61	411.00	4.6	762	0.61%
2024/08/15	0	0.00	4	405.88	405.50	-4	761	-0.53%
2024/08/14	0	407.00	2.8	409.44	408.00	-2.7	774	-0.35%
2024/08/13	1.1	402.35	0	401.00	402.00	1.1	795	0.13%
2024/08/12	0.1	396.28	9.4	404.38	409.50	-9.3	800	-1.16%
2024/08/09	9.2	386.31	0.1	391.50	385.00	9.1	787	1.15%
2024/08/08	4.6	385.13	0	0.00	390.00	4.6	777	0.60%
2024/08/07	2	394.01	0.6	396.96	399.50	1.4	763	0.18%
2024/08/06	0.1	385.45	4	386.42	390.50	-3.9	764	-0.51%
2024/08/05	6.1	382.24	10.8	383.95	382.00	-4.7	762	-0.62%
2024/08/02	3.2	410.13	0	0.00	406.00	3.2	747	0.42%
2024/08/01	0.1	417.84	1.1	419.82	420.00	-1	757	-0.14%
2024/07/31	0.1	415.10	1.3	419.27	418.00	-1.2	780	-0.16%
2024/07/30	1.1	410.79	1.2	412.16	417.00	-0.1	821	-0.01%
2024/07/29	1.2	418.33	3	419.47	417.00	-1.9	837	-0.22%
2024/07/26	3	403.66	5.1	407.45	413.00	-2.1	851	-0.25%
2024/07/23	1.1	401.64	0.1	405.00	405.00	1	886	0.11%
2024/07/22	0.5	398.40	0	0.00	398.00	0.5	898	0.06%
2024/07/19	3.5	409.00	0.4	410.00	406.00	3.1	931	0.33%
2024/07/18	1	417.00	5.1	418.20	418.00	-4.1	942	-0.43%
2024/07/17	1	414.53	3.8	418.87	419.50	-2.8	953	-0.29%
2024/07/16	2	414.50	0.4	417.58	414.00	1.6	963	0.17%
2024/07/15	0.2	416.13	0.1	417.50	415.00	0.1	985	0.01%
2024/07/12	1.1	414.05	13.1	417.89	422.00	-12	991	-1.21%
2024/07/11	7.2	413.82	11.2	414.89	412.00	-4	984	-0.41%
2024/07/10	9.1	402.28	0	0.00	401.50	9.1	978	0.93%
2024/07/09	2.6	404.55	0.5	407.17	405.00	2.1	979	0.22%
2024/07/08	4.3	409.42	2	413.46	409.50	2.3	991	0.23%
2024/07/05	3.1	411.50	0	0.00	412.00	3.1	1,003	0.30%
2024/07/04	6.8	414.87	1	414.00	414.00	5.8	1,013	0.57%
2024/07/03	4	426.00	3.1	426.68	427.00	0.9	1,006	0.09%
2024/07/02	3.2	424.31	0.1	427.00	425.50	3.1	1,008	0.30%
2024/07/01	0.4	428.92	0	0.00	427.00	0.4	1,008	0.04%
2024/06/28	2	428.01	3	429.00	429.50	-1	1,006	-0.10%
2024/06/27	1	425.60	0	0.00	427.50	1	1,010	0.10%
2024/06/26	1	429.01	4	429.75	427.00	-3	1,013	-0.29%
2024/06/25	5.3	425.75	1.5	428.00	425.00	3.8	1,021	0.37%
2024/06/24	2.2	430.08	0	0.00	427.00	2.2	1,020	0.21%
2024/06/21	3.3	433.38	2.1	432.58	433.00	1.2	1,025	0.12%
2024/06/20	0.4	436.09	1.1	436.94	435.00	-0.7	1,031	-0.06%
2024/06/19	6.6	436.00	0.1	434.50	432.00	6.5	1,037	0.63%
2024/06/18	5.4	443.29	7.3	444.94	442.50	-1.9	1,024	-0.18%
2024/06/17	3.6	433.90	7.1	436.62	442.00	-3.5	1,022	-0.34%
2024/06/14	0.5	427.00	1	425.50	425.00	-0.5	1,019	-0.05%
2024/06/13	3.2	425.79	2	430.25	424.50	1.2	1,022	0.12%
2024/06/12	9.7	424.86	3	425.00	424.00	6.7	1,023	0.65%
2024/06/11	2.3	435.95	0	437.50	433.00	2.3	1,012	0.23%
2024/06/07	1.2	445.95	0.1	443.00	442.00	1.1	1,016	0.11%
2024/06/06	0.1	442.34	0	0.00	440.00	0.1	1,015	0.01%
2024/06/05	6	451.70	23.4	453.41	443.00	-17.4	1,014	-1.71%
2024/06/04	3	444.99	28	445.86	444.50	-25	1,003	-2.49%
2024/06/03	4	442.00	5.4	444.59	439.00	-1.4	1,005	-0.14%
2024/05/31	2.3	444.05	58.3	441.82	439.00	-56	1,005	-5.57%
2024/05/30	1.1	420.47	0	0.00	419.00	1.1	962	0.11%
2024/05/29	3	424.17	2	430.75	423.50	1	965	0.10%
2024/05/28	9	426.78	2.2	427.16	425.50	6.8	978	0.69%
2024/05/27	4.2	427.17	5	429.59	430.50	-0.8	1,153	-0.07%
2024/05/24	5.1	426.22	0	0.00	427.50	5.1	1,167	0.44%
2024/05/23	4.1	430.28	1.1	432.97	430.00	3	1,169	0.26%
2024/05/22	0	436.00	27.2	435.38	436.50	-27.2	1,175	-2.31%
2024/05/21	8.1	429.77	2	432.75	427.50	6.1	1,194	0.51%
2024/05/20	2	429.38	27.5	436.94	435.50	-25.4	1,198	-2.12%
2024/05/17	0.3	436.35	43.6	435.71	432.00	-43.3	1,190	-3.64%
2024/05/16	3	425.00	0.3	425.00	424.00	2.7	1,185	0.23%
2024/05/15	1	417.01	2	417.00	415.50	-1	1,192	-0.08%
2024/05/14	2.2	414.69	2	418.00	414.50	0.2	1,234	0.02%
2024/05/13	2.3	416.92	2	416.00	419.00	0.3	1,253	0.02%
2024/05/10	2	418.00	2.1	418.24	417.50	-0.1	1,253	-0.01%
2024/05/09	3	420.02	0.1	422.50	419.00	2.9	1,255	0.23%
2024/05/08	4.1	423.69	0	427.75	421.00	4	1,258	0.32%
2024/05/07	6.1	429.20	10.4	433.93	428.50	-4.3	1,262	-0.34%
2024/05/06	5.7	431.38	9.1	435.22	435.00	-3.4	1,255	-0.27%
2024/05/03	9.1	424.50	7.9	428.70	419.50	1.2	1,225	0.10%
2024/05/02	2.2	441.88	20.8	445.48	442.00	-18.6	1,181	-1.58%
2024/04/30	3.5	437.76	12.8	439.88	442.00	-9.3	1,172	-0.79%
2024/04/29	12	435.55	36.9	438.89	442.00	-24.9	1,152	-2.16%
2024/04/26	5.6	423.59	17.6	423.76	421.00	-12	1,114	-1.08%
2024/04/25	14.5	415.09	44.2	416.43	422.00	-29.7	1,108	-2.68%
2024/04/24	7.1	405.04	28.4	406.74	401.50	-21.3	1,083	-1.97%
2024/04/23	1	403.00	20.5	403.08	403.00	-19.5	1,072	-1.82%
2024/04/22	0.1	395.77	5.2	397.01	399.00	-5.1	1,064	-0.48%
2024/04/19	4.4	390.90	2.4	393.29	384.50	1.9	1,054	0.18%
2024/04/18	1.1	384.29	1.1	386.08	395.00	0	1,041	0.00%
2024/04/17	1.4	380.67	2.2	381.77	383.00	-0.8	1,045	-0.08%
2024/04/16	4.5	377.43	1	378.00	378.00	3.5	1,055	0.33%
2024/04/15	2.4	383.75	0.1	385.23	383.00	2.3	1,044	0.22%
2024/04/12	14.3	389.52	0.1	388.96	386.50	14.2	1,042	1.36%
2024/04/11	1.4	400.95	23.8	403.14	400.50	-22.4	1,020	-2.19%
2024/04/10	0.2	397.29	20.2	396.97	398.00	-20.1	1,007	-1.99%
2024/04/09	0.2	389.78	0.1	391.00	388.00	0.1	994	0.01%
2024/04/08	1.1	390.08	2.2	394.30	391.50	-1.1	998	-0.11%
2024/04/03	7.8	384.14	0	386.00	386.00	7.8	987	0.79%
2024/04/02	0.1	391.00	0.1	393.82	389.00	0	983	0.00%
2024/04/01	2.2	392.23	6	395.58	392.50	-3.8	984	-0.39%
2024/03/29	5.6	390.24	6.1	385.21	387.00	-0.5	976	-0.05%
2024/03/28	0.4	393.39	12.2	389.68	393.00	-11.7	968	-1.21%
2024/03/27	1.1	382.77	14	383.32	384.50	-12.9	956	-1.35%
2024/03/26	1.2	383.37	12.1	382.77	382.50	-10.9	952	-1.15%
2024/03/25	7.8	384.43	10.1	387.62	382.50	-2.3	945	-0.24%
2024/03/22	9.9	390.01	5.4	390.74	389.50	4.5	940	0.48%
2024/03/21	2.7	395.57	6.5	395.89	396.50	-3.8	932	-0.41%
2024/03/20	7.1	390.01	3.6	391.43	390.00	3.5	937	0.38%
2024/03/19	17.3	397.62	1.1	402.46	394.50	16.1	929	1.74%
2024/03/18	0.2	405.65	0.6	407.53	405.00	-0.4	910	-0.04%
2024/03/15	3.3	401.10	0.2	403.20	400.50	3.1	911	0.34%
2024/03/14	6.4	403.50	0.3	406.98	405.50	6	902	0.67%
2024/03/13	3.3	403.69	0	407.00	400.50	3.3	898	0.37%
2024/03/12	2.6	407.35	2	407.26	408.00	0.5	893	0.06%
2024/03/11	3.1	402.71	2.6	405.31	402.50	0.5	895	0.05%
2024/03/08	5.7	403.38	2.5	407.19	403.00	3.2	890	0.36%
2024/03/07	12.8	407.21	0.2	413.00	406.00	12.6	883	1.42%
2024/03/06	3.4	415.87	0	0.00	411.50	3.4	871	0.39%
2024/03/05	6.5	424.14	2	428.50	420.00	4.5	868	0.52%
2024/03/04	0.2	436.18	2	434.00	428.50	-1.8	859	-0.21%
2024/03/01	5.5	435.26	0.4	438.01	432.00	5.1	855	0.60%
2024/02/29	5.8	443.70	20.9	448.11	444.50	-15	844	-1.78%
2024/02/27	7.2	426.37	0.2	425.54	424.00	6.9	677	1.03%
2024/02/26	0.2	435.19	3	435.17	433.50	-2.8	659	-0.43%
2024/02/23	4.2	432.90	1	432.50	430.50	3.2	656	0.48%
2024/02/22	2.8	425.52	1.1	427.86	430.50	1.7	647	0.26%
2024/02/21	1.6	439.76	1	438.77	437.00	0.6	622	0.10%
2024/02/20	0.3	441.50	0	0.00	440.00	0.3	616	0.06%
2024/02/19	1.6	445.55	4.5	442.40	444.50	-2.9	612	-0.47%
2024/02/16	2.9	427.02	1	428.50	431.00	1.9	599	0.31%
2024/02/15	11.7	406.66	16.2	407.05	414.50	-4.6	584	-0.78%
2024/02/05	8.1	426.88	0	423.33	421.50	8.1	547	1.48%
2024/02/02	0.6	441.55	0.3	442.50	438.50	0.3	535	0.06%
2024/02/01	3.3	436.46	7.3	438.30	443.50	-4	544	-0.74%
2024/01/31	2.5	438.00	3.1	438.58	436.00	-0.5	545	-0.10%
2024/01/30	4.8	441.69	5.2	440.44	438.50	-0.3	544	-0.06%
2024/01/29	0.2	450.70	0	0.00	449.50	0.2	540	0.03%
2024/01/26	0.1	450.97	0.2	450.00	450.50	-0.1	533	-0.03%
2024/01/25	0.5	452.44	0.1	452.16	450.00	0.3	534	0.06%
2024/01/24	2.5	454.04	2	457.50	450.50	0.5	539	0.10%
2024/01/23	0.1	449.41	9.4	448.19	448.50	-9.4	539	-1.74%
2024/01/22	3.4	450.73	12.2	448.55	446.00	-8.8	547	-1.60%
2024/01/19	8.7	451.61	2.1	457.24	448.00	6.6	561	1.18%
2024/01/18	68.3	446.51	82.4	445.34	454.50	-14.1	559	-2.52%
2024/01/17	1.1	459.34	2.1	456.06	460.00	-1	542	-0.18%
2024/01/16	3.3	463.63	14	465.29	462.00	-10.7	533	-2.00%
2024/01/15	1.1	480.77	12	478.88	472.00	-10.9	521	-2.08%
2024/01/12	4.8	468.69	1	463.00	470.00	3.8	514	0.73%
2024/01/11	5.2	474.33	7	475.71	473.00	-1.8	508	-0.35%
2024/01/10	7.4	487.07	2.1	484.15	482.50	5.4	499	1.08%
2024/01/09	0.2	499.11	2	498.25	497.50	-1.8	487	-0.36%
2024/01/08	0.5	499.50	0.4	498.77	496.00	0.1	492	0.02%
2024/01/05	2.1	499.58	0	0.00	499.50	2.1	497	0.42%
2024/01/04	1.1	500.25	0	0.00	499.00	1.1	505	0.22%
2024/01/03	0	0.00	0	502.00	502.00	0	520	0.00%
2024/01/02	6.2	502.22	0	0.00	508.00	6.2	520	1.19%
2023/12/29	2.1	509.49	0.3	509.00	509.00	1.8	514	0.34%
2023/12/28	0	509.00	1.1	511.79	511.00	-1.1	516	-0.22%
2023/12/27	0.1	508.37	2.3	511.19	512.00	-2.2	514	-0.43%
2023/12/26	1.1	505.00	0	506.00	503.00	1.1	511	0.21%
2023/12/25	2	505.00	2.3	505.89	504.00	-0.3	512	-0.06%
2023/12/22	0	504.44	0	0.00	505.00	0	514	0.01%
2023/12/21	0.1	503.14	0	0.00	502.00	0.1	524	0.03%
2023/12/20	0.2	505.48	0	0.00	504.00	0.2	528	0.04%
2023/12/19	2.5	503.94	0.2	512.00	508.00	2.3	524	0.43%
2023/12/18	0	513.00	3.3	513.03	515.00	-3.3	524	-0.63%
2023/12/15	0	513.00	4.7	511.45	509.00	-4.7	526	-0.89%
2023/12/14	4.2	506.02	0.6	507.54	508.00	3.6	517	0.69%
2023/12/13	2.1	506.47	2	504.05	506.00	0.1	513	0.02%
2023/12/12	2.3	508.70	31	513.52	506.00	-28.7	518	-5.53%
2023/12/11	0.1	514.42	0.1	515.00	518.00	0	510	0.00%
2023/12/08	0.1	509.09	0	513.00	510.00	0.1	507	0.02%
2023/12/07	6.2	510.99	0.1	517.83	508.00	6.1	514	1.18%
2023/12/06	0	0.00	3	521.33	524.00	-3	509	-0.59%
2023/12/05	1.1	510.25	0	0.00	515.00	1.1	503	0.21%
2023/12/04	0.1	519.40	3.3	519.91	518.00	-3.2	508	-0.63%
2023/12/01	1	516.96	1	517.06	516.00	0	505	0.00%
2023/11/30	0	512.00	7	516.71	518.00	-7	503	-1.38%
2023/11/29	0.1	511.22	2	513.00	513.00	-1.9	496	-0.38%
2023/11/28	1.1	508.90	5.2	509.69	509.00	-4.2	494	-0.84%
2023/11/27	6.7	498.83	3	504.00	498.00	3.7	504	0.72%
2023/11/24	4.2	502.55	0	0.00	502.00	4.2	499	0.84%
2023/11/22	10.2	508.22	2.4	507.72	507.00	7.8	489	1.59%
2023/11/21	0	0.00	1.1	515.09	514.00	-1.1	488	-0.23%
2023/11/20	2.1	510.56	0	510.00	511.00	2.1	485	0.43%
2023/11/17	0.1	509.64	0	0.00	508.00	0.1	484	0.01%
2023/11/16	0.1	510.01	0	510.00	509.00	0.1	481	0.02%
2023/11/15	1.1	507.05	0	0.00	507.00	1.1	480	0.23%
2023/11/14	2.3	503.76	1	501.16	501.00	1.3	475	0.28%
2023/11/13	2.6	515.08	3	507.00	506.00	-0.4	471	-0.08%
2023/11/10	13	527.77	0	530.00	521.00	13	467	2.78%
2023/11/09	3.3	536.40	1.2	534.80	537.00	2.1	461	0.46%
2023/11/08	2.1	526.04	1	525.00	525.00	1.1	452	0.23%
2023/11/07	1.2	539.58	0.7	538.85	534.00	0.5	460	0.10%
2023/11/06	4	541.95	2.1	538.57	539.00	1.9	459	0.42%
2023/11/03	2	538.99	1	534.97	533.00	1	452	0.21%
2023/11/02	0	531.86	2	534.00	530.00	-2	456	-0.44%
2023/11/01	6.1	532.44	2	523.54	524.00	4.1	460	0.89%
2023/10/31	1.1	536.45	3.1	538.58	533.00	-2	461	-0.43%
2023/10/30	3	534.03	1.1	533.11	528.00	1.9	467	0.40%
2023/10/27	1.3	527.94	4.9	525.46	528.00	-3.6	466	-0.77%
2023/10/26	1.2	505.41	0.1	504.00	499.50	1.1	457	0.24%
2023/10/25	0.2	510.82	0	0.00	508.00	0.2	452	0.05%
2023/10/24	1	498.55	5	500.00	500.00	-4	449	-0.88%
2023/10/23	0	503.23	0.2	502.00	501.00	-0.2	452	-0.04%
2023/10/20	1.2	501.79	0	0.00	500.00	1.2	457	0.27%
2023/10/19	1.4	506.05	3.1	508.08	503.00	-1.7	462	-0.37%
2023/10/18	1.1	516.20	0	0.00	516.00	1.1	460	0.24%
2023/10/17	0.1	528.83	1	530.01	526.00	-0.9	461	-0.20%
2023/10/16	2.1	532.95	0	0.00	531.00	2.1	466	0.46%
2023/10/13	6.4	540.38	0.1	540.00	538.00	6.4	474	1.35%
2023/10/12	1.1	537.82	1	532.06	535.00	0.1	468	0.02%
2023/10/11	1.2	540.26	9.6	533.03	540.00	-8.4	464	-1.81%
2023/10/06	3.1	515.69	0.2	516.96	517.00	2.8	449	0.63%
2023/10/05	0.1	507.92	2.1	509.95	510.00	-2	461	-0.43%
2023/10/04	8.2	500.62	0.1	502.00	500.00	8.1	470	1.73%
2023/10/03	0.6	515.00	0	515.00	510.00	0.6	483	0.12%
2023/10/02	1	515.03	0	0.00	515.00	1	486	0.21%
2023/09/28	0.1	506.67	0.1	510.00	502.00	0	486	0.00%
2023/09/27	1.1	510.17	0	0.00	510.00	1.1	485	0.22%
2023/09/26	8.1	523.12	2.2	515.70	513.00	5.9	483	1.22%
2023/09/25	0	506.70	3	508.01	516.00	-3	476	-0.63%
2023/09/22	0	495.53	0	0.00	492.50	0	470	0.01%
2023/09/21	18.1	492.10	0	492.50	490.00	18.1	472	3.84%
2023/09/20	1.2	501.26	0	0.00	501.00	1.2	469	0.25%
2023/09/19	0.4	505.30	0	0.00	501.00	0.4	470	0.08%
2023/09/18	0.2	515.16	0	0.00	509.00	0.2	476	0.03%
2023/09/15	2.2	524.97	0.1	526.92	518.00	2.1	483	0.43%
2023/09/14	0	511.00	0	0.00	512.00	0	475	0.01%
2023/09/13	6	506.35	3	508.67	508.00	3	480	0.63%
2023/09/12	0	500.31	0	505.00	508.00	0	483	0.00%
2023/09/11	3.1	500.17	1	498.00	497.50	2.1	477	0.43%
2023/09/08	13.1	502.00	3	498.52	504.00	10	485	2.07%
2023/09/07	1.5	506.56	0	0.00	504.00	1.5	487	0.31%
2023/09/06	1.1	522.71	0	0.00	518.00	1.1	484	0.23%
2023/09/05	2.1	522.09	3	521.67	523.00	-0.9	492	-0.18%
2023/09/04	1	529.00	0	528.00	529.00	1	521	0.19%
2023/09/01	1.1	522.19	0	0.00	520.00	1.1	529	0.20%
2023/08/31	0.3	525.15	0	0.00	520.00	0.3	531	0.05%
2023/08/30	1	527.02	1.1	527.11	527.00	0	525	-0.01%
2023/08/29	1	512.25	1.1	515.45	525.00	-0.1	532	-0.01%
2023/08/28	6.1	512.98	2	507.01	512.00	4.1	536	0.76%
2023/08/25	3.6	512.95	0	0.00	510.00	3.6	553	0.64%
2023/08/24	0.1	525.15	0.2	524.14	524.00	-0.1	557	-0.02%
2023/08/23	11.1	520.01	1	520.03	519.00	10	558	1.79%
2023/08/22	10.5	527.00	0	0.00	525.00	10.5	558	1.88%
2023/08/21	1.1	525.22	1.1	525.33	525.00	0	563	0.00%
2023/08/18	1.1	529.41	0	0.00	529.00	1.1	568	0.19%
2023/08/17	5.2	529.05	1	521.00	530.00	4.2	571	0.73%
2023/08/16	5.5	533.77	0.1	533.00	529.00	5.4	575	0.94%
2023/08/15	12.3	544.68	0	0.00	542.00	12.3	578	2.13%
2023/08/14	0.6	599.48	1.5	599.33	596.00	-0.9	583	-0.16%
2023/08/11	1.2	610.58	2.2	612.41	611.00	-0.9	603	-0.15%
2023/08/10	6.2	583.71	0.2	587.00	580.00	6	591	1.01%
2023/08/09	2.2	595.10	0	0.00	593.00	2.2	588	0.38%
2023/08/08	12.2	600.30	0	0.00	595.00	12.2	595	2.05%
2023/08/07	1.1	602.00	0	0.00	600.00	1.1	597	0.19%
2023/08/04	1.1	614.81	1	617.00	607.00	0.1	595	0.02%
2023/08/02	3.9	583.56	4	587.00	592.00	-0.1	590	-0.02%
2023/08/01	2.2	607.51	1	614.02	603.00	1.2	581	0.21%
2023/07/31	2.5	601.17	0.1	603.57	599.00	2.4	596	0.40%
2023/07/28	0	615.36	0	0.00	620.00	0	614	0.00%
2023/07/27	1	621.95	0	625.00	621.00	1	617	0.17%
2023/07/26	1.1	617.84	9	610.45	613.00	-7.9	624	-1.27%
2023/07/25	1.4	621.54	1.1	616.07	615.00	0.4	624	0.06%
2023/07/24	5.3	618.14	10	619.51	618.00	-4.7	626	-0.75%
2023/07/21	3.8	636.39	12.1	632.70	629.00	-8.3	621	-1.34%
2023/07/20	1.1	643.15	3	653.00	642.00	-2	619	-0.32%
2023/07/19	2.3	640.98	0.1	641.39	637.00	2.2	614	0.36%
2023/07/18	4.7	650.30	0	0.00	642.00	4.7	610	0.76%
2023/07/17	0.1	666.92	1	656.00	665.00	-0.9	599	-0.15%
2023/07/14	1.2	659.53	5	668.77	665.00	-3.8	609	-0.63%
2023/07/13	1.8	653.27	0.2	656.50	648.00	1.6	613	0.26%
2023/07/12	11.6	656.91	0	660.83	653.00	11.5	618	1.86%
2023/07/11	2	681.75	0	0.00	674.00	2	610	0.33%
2023/07/10	3.2	675.64	7.8	696.47	698.00	-4.6	617	-0.74%
2023/07/07	1	670.17	0	676.00	670.00	1	606	0.17%
2023/07/06	3.1	677.65	0	0.00	678.00	3.1	605	0.50%
2023/07/05	0	682.90	2	683.50	679.00	-2	605	-0.33%
2023/07/04	4.1	681.07	0.1	686.71	679.00	4	608	0.66%
2023/07/03	3.1	689.02	1.2	691.82	687.00	1.8	619	0.29%
2023/06/30	0.3	684.00	0.2	684.44	688.00	0.1	624	0.02%
2023/06/29	1.2	689.44	0	691.50	681.00	1.1	628	0.18%
2023/06/28	5	688.01	2.2	688.27	681.00	2.8	639	0.44%
2023/06/27	0	682.35	1	678.07	685.00	-1	650	-0.15%
2023/06/26	0.1	681.25	0.1	686.95	681.00	0	660	0.00%
2023/06/21	1	680.94	0	680.00	682.00	1	661	0.15%
2023/06/20	0.1	662.40	0.1	662.00	659.00	0	659	0.00%
2023/06/19	0.8	664.60	0	0.00	661.00	0.8	681	0.11%
2023/06/16	2.2	674.63	0.1	677.25	670.00	2.1	687	0.31%
2023/06/15	2.1	677.86	0	677.00	679.00	2.1	689	0.30%
2023/06/14	2.3	676.50	0	0.00	673.00	2.3	699	0.33%
2023/06/13	0	694.73	5	694.64	692.00	-5	694	-0.72%
2023/06/12	1.1	682.21	3	691.60	680.00	-1.9	693	-0.28%
2023/06/09	0.1	672.49	1	672.00	677.00	-0.9	697	-0.14%
2023/06/08	13.1	655.38	2	661.54	662.00	11.1	694	1.59%
2023/06/07	2.3	694.74	0	698.00	693.00	2.3	674	0.34%
2023/06/06	0.2	696.95	0	0.00	700.00	0.2	666	0.03%
2023/06/05	2.1	699.77	0	707.00	693.00	2.1	671	0.31%
2023/06/02	1	700.00	1.1	698.32	710.00	-0.1	673	-0.02%
2023/06/01	3.3	697.43	0	700.86	695.00	3.2	672	0.48%
2023/05/31	0.7	703.13	0	702.00	699.00	0.7	682	0.10%
2023/05/30	0.3	705.24	0.1	705.09	702.00	0.2	687	0.02%
2023/05/29	0.1	709.89	3.2	707.29	703.00	-3.1	689	-0.45%
2023/05/26	2.2	703.57	4	705.00	702.00	-1.8	701	-0.26%
2023/05/25	5.1	700.11	0	0.00	700.00	5.1	707	0.72%
2023/05/24	4.3	707.70	0	0.00	705.00	4.3	734	0.59%
2023/05/23	0.2	719.56	0	0.00	710.00	0.2	768	0.03%
2023/05/22	2.2	714.52	3	714.00	712.00	-0.8	791	-0.11%
2023/05/19	4.1	727.00	4	729.25	722.00	0.1	791	0.01%
2023/05/18	1.1	725.11	6.1	734.35	737.00	-5	814	-0.61%
2023/05/17	11.4	702.27	0	0.00	720.00	11.4	812	1.40%
2023/05/16	1.3	718.39	0	0.00	716.00	1.3	794	0.17%
2023/05/15	1.2	708.13	0.1	717.00	716.00	1.1	794	0.13%
2023/05/12	2	719.60	0	0.00	720.00	2	792	0.26%
2023/05/11	2.4	728.73	0	0.00	718.00	2.4	789	0.31%
2023/05/10	4.3	729.63	0	0.00	731.00	4.3	795	0.54%
2023/05/09	0.2	737.72	2	733.50	735.00	-1.8	802	-0.22%
2023/05/08	4.4	735.71	1	738.91	738.00	3.4	805	0.42%
2023/05/05	11	735.87	0	0.00	732.00	11	825	1.33%
2023/05/04	19.6	767.19	1	763.41	761.00	18.6	811	2.29%
2023/05/03	1.2	807.96	0	0.00	805.00	1.2	793	0.15%
2023/05/02	3.1	828.60	8	839.01	813.00	-5	795	-0.63%
2023/04/28	0	829.00	1.1	830.74	829.00	-1.1	802	-0.14%
2023/04/27	4.1	785.82	5	793.40	804.00	-0.9	829	-0.11%
2023/04/26	1.1	800.43	1	811.84	813.00	0.1	833	0.01%
2023/04/25	2.5	812.56	0	835.00	804.00	2.5	839	0.29%
2023/04/24	1.1	841.95	1	839.00	835.00	0.1	858	0.01%
2023/04/21	7.1	843.62	0	850.00	841.00	7.1	898	0.79%
2023/04/20	0	864.50	0	0.00	855.00	0	907	0.00%
2023/04/19	2.1	887.20	10.1	886.92	870.00	-8	920	-0.87%
2023/04/18	0	846.05	12	867.01	870.00	-12	926	-1.29%
2023/04/17	7.2	838.94	0	0.00	839.00	7.2	952	0.76%
2023/04/14	2.1	856.51	1	855.00	855.00	1.1	965	0.11%
2023/04/13	9.4	865.69	7	890.52	855.00	2.4	964	0.25%
2023/04/11	0	0.00	1.4	879.38	877.00	-1.4	959	-0.15%
2023/04/10	1	878.00	1.1	893.64	877.00	-0.1	975	-0.01%
2023/04/07	0	878.00	1	879.93	880.00	-1	979	-0.11%
2023/04/06	7.4	857.70	0	0.00	858.00	7.4	984	0.75%
2023/03/31	0	892.80	2	900.00	903.00	-2	980	-0.20%
2023/03/30	2.1	892.10	3.4	897.00	891.00	-1.3	982	-0.13%
2023/03/29	2	886.24	2.6	909.05	900.00	-0.5	984	-0.05%
2023/03/28	2	932.89	2.1	914.95	912.00	-0.1	977	-0.01%
2023/03/27	1	922.35	17	918.62	923.00	-15.9	963	-1.65%
2023/03/24	1	886.93	0.2	886.42	891.00	0.8	953	0.08%
2023/03/23	0	0.00	1.1	884.25	890.00	-1.1	949	-0.12%
2023/03/22	3.1	873.54	23.5	867.81	880.00	-20.4	947	-2.15%
2023/03/21	3	829.01	30.3	825.43	835.00	-27.3	942	-2.90%
2023/03/20	0	0.00	64.2	813.62	816.00	-64.2	938	-6.84%
2023/03/17	0.5	793.59	16.1	797.25	805.00	-15.6	943	-1.65%
2023/03/16	0.2	775.45	1	765.19	771.00	-0.8	939	-0.09%
2023/03/15	9.5	770.25	0.3	782.02	763.00	9.2	951	0.97%
2023/03/14	8.1	779.66	0	792.00	775.00	8.1	957	0.84%
2023/03/13	6.1	786.93	0	793.05	802.00	6	964	0.62%
2023/03/10	1	812.74	0.1	810.47	804.00	0.9	967	0.10%
2023/03/09	0.1	817.35	0	826.00	819.00	0.1	974	0.01%
2023/03/08	1.1	818.06	2.2	821.36	823.00	-1.1	988	-0.12%
2023/03/07	1.3	819.75	1	823.00	829.00	0.2	984	0.02%
2023/03/06	2	817.50	0.2	813.24	811.00	1.8	976	0.19%
2023/03/03	0.1	826.40	9.4	833.50	822.00	-9.3	975	-0.96%
2023/03/02	5.3	823.68	33.4	819.13	817.00	-28.1	966	-2.91%
2023/03/01	0	795.00	7.2	799.14	796.00	-7.2	950	-0.75%
2023/02/24	0	789.00	1	781.06	794.00	-1	948	-0.11%
2023/02/23	1.1	779.10	1.2	779.24	780.00	-0.1	940	-0.01%
2023/02/22	3.1	776.99	21.7	778.51	784.00	-18.6	941	-1.98%
2023/02/21	26.5	760.96	6	756.33	756.00	20.5	917	2.24%
2023/02/20	3.1	798.63	12.7	794.87	805.00	-9.7	900	-1.07%
2023/02/17	2.1	760.50	0	763.00	754.00	2.1	882	0.23%
2023/02/16	16.3	769.03	24.4	781.64	769.00	-8.1	899	-0.90%
2023/02/15	0.3	751.80	0	0.00	749.00	0.3	900	0.03%
2023/02/14	0	756.18	1	752.15	760.00	-1	901	-0.11%
2023/02/13	3.3	753.49	0	0.00	743.00	3.3	911	0.36%
2023/02/10	6.4	745.40	1	745.00	744.00	5.4	933	0.57%
2023/02/09	4.2	755.74	0	0.00	750.00	4.2	972	0.43%
2023/02/08	1.1	759.10	1.1	763.19	765.00	0	978	0.00%
2023/02/07	0.2	751.00	1	746.00	749.00	-0.8	988	-0.08%
2023/02/06	11.4	756.77	1.1	766.88	755.00	10.3	1,006	1.02%
2023/02/03	14.1	781.95	12.3	789.01	777.00	1.9	1,051	0.18%
2023/02/02	1	800.01	3.3	807.72	804.00	-2.3	1,053	-0.21%
2023/02/01	2.1	788.66	2	799.49	800.00	0.1	1,077	0.01%
2023/01/31	2.5	790.71	3.1	796.73	793.00	-0.7	1,093	-0.06%
2023/01/30	7.5	798.00	3.1	803.49	803.00	4.4	1,104	0.40%
2023/01/17	7.1	811.36	20.4	801.59	798.00	-13.4	1,103	-1.21%
2023/01/16	2.1	777.07	3.1	789.01	782.00	-1	1,083	-0.09%
2023/01/13	3	782.33	1	793.82	781.00	2	1,078	0.18%
2023/01/12	3.2	776.06	4.1	787.26	786.00	-0.9	1,078	-0.08%
2023/01/11	14.2	781.74	65.6	784.86	800.00	-51.5	1,058	-4.86%
2023/01/10	1.3	726.54	7	734.86	737.00	-5.8	1,023	-0.56%
2023/01/09	3	724.01	5.3	726.06	724.00	-2.3	1,015	-0.23%
2023/01/06	7.2	719.63	3.6	719.14	711.00	3.6	1,006	0.36%
2023/01/05	15.7	730.79	24.6	738.17	729.00	-8.9	996	-0.90%
2023/01/04	6.5	687.24	29.7	687.96	698.00	-23.3	966	-2.41%
2023/01/03	0.1	654.40	6.1	658.81	659.00	-6	948	-0.64%
2022/12/30	1.1	645.12	0	660.00	642.00	1.1	947	0.12%
2022/12/29	1	651.91	1	654.91	655.00	0	946	0.00%
2022/12/28	1	663.00	19.3	655.92	662.00	-18.3	941	-1.95%
2022/12/27	1.1	635.01	3.1	652.54	634.00	-2	926	-0.21%
2022/12/26	1	640.53	19.2	632.74	643.00	-18.1	927	-1.95%
2022/12/23	0	0.00	11	626.55	626.00	-11	921	-1.19%
2022/12/22	0.1	622.00	21.2	623.00	626.00	-21.1	919	-2.30%
2022/12/21	0	0.00	0.6	600.54	604.00	-0.6	920	-0.06%
2022/12/20	0.4	584.46	1	590.08	575.00	-0.6	917	-0.06%
2022/12/19	1.3	606.02	1.3	602.60	603.00	0.1	924	0.01%
2022/12/16	2	616.50	2.9	617.25	612.00	-0.9	930	-0.09%
2022/12/15	2	627.50	7	633.86	618.00	-5	933	-0.54%
2022/12/14	1	626.00	13.1	627.89	630.00	-12.1	933	-1.29%
2022/12/13	9.1	629.23	26	644.45	616.00	-16.9	935	-1.81%
2022/12/12	3.4	637.18	2	634.50	631.00	1.4	922	0.15%
2022/12/09	5	639.38	12.1	636.32	636.00	-7	923	-0.76%
2022/12/08	6	619.32	4	619.76	622.00	2	922	0.22%
2022/12/07	4	619.25	15.3	628.31	624.00	-11.3	930	-1.22%
2022/12/06	6.2	615.22	0.2	616.96	605.00	6.1	925	0.65%
2022/12/05	0	621.65	6.1	621.03	632.00	-6.1	920	-0.66%
2022/12/02	3.4	613.58	0.1	610.00	608.00	3.3	911	0.36%
2022/12/01	5.1	627.04	7.1	631.20	622.00	-1.9	908	-0.21%
2022/11/30	5.1	602.27	7	617.98	600.00	-1.9	894	-0.21%
2022/11/29	2	596.52	12.1	596.91	602.00	-10.1	889	-1.14%
2022/11/28	2.3	589.65	2	593.00	590.00	0.3	896	0.03%
2022/11/25	1.9	595.47	5.4	598.23	597.00	-3.4	900	-0.38%
2022/11/24	4.7	591.28	6.1	593.80	589.00	-1.4	901	-0.16%
2022/11/23	1	582.94	4	589.50	580.00	-3	901	-0.33%
2022/11/22	0.1	560.94	7	571.43	572.00	-6.9	899	-0.77%
2022/11/21	1	560.12	1	580.00	559.00	0	894	0.00%
2022/11/18	0.1	566.00	8	568.00	575.00	-7.9	895	-0.88%
2022/11/17	2.1	574.69	2.1	572.82	565.00	0.1	893	0.01%
2022/11/16	6.1	577.79	12.4	582.35	575.00	-6.3	889	-0.71%
2022/11/15	2.1	563.81	6	564.67	570.00	-3.9	878	-0.44%
2022/11/14	2.2	560.17	4.7	560.20	565.00	-2.5	886	-0.28%
2022/11/11	4.4	535.59	20.4	536.29	545.00	-16	875	-1.83%
2022/11/10	2.1	500.62	4	508.75	501.00	-1.9	851	-0.22%
2022/11/09	9	511.65	3	513.66	512.00	6	856	0.70%
2022/11/08	5	506.80	16.3	507.20	502.00	-11.3	850	-1.32%
2022/11/07	15.2	491.92	8.2	491.97	497.00	7.1	836	0.85%
2022/11/04	4	466.75	1	463.00	463.50	3	801	0.37%
2022/11/03	2.2	470.71	1	469.00	469.00	1.2	800	0.15%
2022/11/02	5	471.90	2	479.25	468.50	3	780	0.39%
2022/11/01	6.5	497.59	4.7	492.42	489.00	1.8	753	0.24%
2022/10/31	0.3	477.65	17	473.27	482.50	-16.7	707	-2.36%
2022/10/28	21.4	454.89	8.1	439.65	439.00	13.3	690	1.92%
2022/10/27	10.1	480.40	2	498.00	481.00	8.1	663	1.21%
2022/10/26	5.1	476.59	14	477.39	480.00	-8.9	646	-1.37%
2022/10/25	0	452.63	2	459.75	459.00	-2	632	-0.31%
2022/10/24	1.2	463.99	2	469.00	453.00	-0.9	633	-0.13%
2022/10/21	11.3	468.00	1	468.50	459.50	10.3	628	1.64%
2022/10/20	12.5	482.80	4	482.38	480.50	8.5	627	1.35%
2022/10/19	0	0.00	0	522.00	502.00	0	622	0.00%
2022/10/18	4	511.25	13	523.00	515.00	-9	625	-1.44%
2022/10/17	7	486.89	4	496.50	500.00	3	631	0.48%
2022/10/14	0.3	502.83	2.2	503.55	504.00	-1.9	640	-0.30%
2022/10/13	36.1	499.69	0	509.00	491.50	36	648	5.56%
2022/10/12	1.2	518.88	0	0.00	520.00	1.2	658	0.18%
2022/10/11	3.1	525.04	4.3	533.81	528.00	-1.2	672	-0.19%
2022/10/07	1	553.99	0	0.00	550.00	1	689	0.15%
2022/10/06	2.1	566.30	1	564.95	565.00	1.1	701	0.15%
2022/10/05	0.2	570.86	7.1	572.21	570.00	-6.9	710	-0.97%
2022/10/04	1.4	558.64	7.1	559.56	555.00	-5.7	720	-0.79%
2022/10/03	4	527.75	16	541.94	542.00	-12	729	-1.65%
2022/09/30	6.1	527.03	3.1	531.27	534.00	3	742	0.40%
2022/09/29	4	545.05	5.2	555.74	544.00	-1.1	781	-0.14%
2022/09/28	16.3	539.33	6	535.00	535.00	10.3	794	1.30%
2022/09/27	1	559.88	1	560.00	561.00	0	797	0.00%
2022/09/26	12.2	559.56	9.5	563.15	557.00	2.8	797	0.34%
2022/09/23	25.2	588.42	10	579.00	579.00	15.2	794	1.92%
2022/09/22	2	601.95	4	604.75	604.00	-2	798	-0.25%
2022/09/21	29.1	599.85	0	607.00	599.00	29.1	803	3.62%
2022/09/20	6.6	609.67	5	620.00	614.00	1.6	802	0.20%
2022/09/19	10.2	617.05	8	614.00	614.00	2.2	798	0.27%
2022/09/16	13.1	628.47	0	630.00	625.00	13.1	802	1.63%
2022/09/15	15.2	644.16	5.1	655.28	637.00	10	802	1.25%
2022/09/14	24.4	646.46	2	646.00	646.00	22.4	805	2.79%
2022/09/13	7.2	674.68	4.1	701.48	670.00	3.1	795	0.39%
2022/09/12	4.1	688.44	1	700.00	683.00	3.1	788	0.39%
2022/09/08	0	680.85	4	678.75	685.00	-4	800	-0.50%
2022/09/07	2.2	658.61	42	664.10	662.00	-39.8	801	-4.97%
2022/09/06	12.2	669.71	2	685.00	675.00	10.2	811	1.26%
2022/09/05	16.2	675.14	0	0.00	673.00	16.2	814	1.99%
2022/09/02	39.3	695.66	2.5	688.64	682.00	36.8	812	4.52%
2022/09/01	33.6	707.72	2	710.00	705.00	31.6	810	3.89%
2022/08/31	3	730.33	2	730.01	730.00	1	812	0.12%
2022/08/30	13	719.93	2.2	725.42	724.00	10.9	813	1.33%
2022/08/29	8.1	717.40	1	729.98	732.00	7	825	0.85%
2022/08/26	0	752.81	0	753.00	751.00	0	824	0.00%
2022/08/25	9	752.56	5	754.60	742.00	4	826	0.49%
2022/08/24	4	743.76	0	0.00	740.00	4	831	0.48%
2022/08/23	1.1	761.36	1	753.00	748.00	0.1	844	0.01%
2022/08/22	1	747.02	1	755.00	759.00	0	843	0.00%
2022/08/19	32.2	756.06	1	762.00	742.00	31.2	837	3.73%
2022/08/18	35.1	764.79	3	764.67	768.00	32.1	823	3.90%
2022/08/17	37	811.37	2.5	807.79	794.00	34.5	814	4.24%
2022/08/16	17.1	829.20	18	835.15	830.00	-0.9	809	-0.12%
2022/08/15	3.1	799.13	67.6	811.27	810.00	-64.5	797	-8.09%
2022/08/12	2.8	783.20	17.2	775.82	793.00	-14.4	792	-1.82%
2022/08/11	2	748.49	9.1	751.44	749.00	-7.1	783	-0.90%
2022/08/10	14.2	718.87	5	724.80	720.00	9.2	785	1.18%
2022/08/09	1.1	744.29	0	0.00	744.00	1.1	780	0.13%
2022/08/08	1	760.94	3	757.00	762.00	-2	786	-0.25%
2022/08/05	11.1	748.69	10	754.38	760.00	1	791	0.13%
2022/08/04	12.2	733.78	1	721.20	724.00	11.2	788	1.42%
2022/08/03	3.1	766.16	0.4	760.00	746.00	2.7	780	0.34%
2022/08/02	6.1	779.03	0	0.00	788.00	6.1	780	0.78%
2022/08/01	14	798.72	1	811.00	793.00	13	775	1.68%
2022/07/29	3	815.29	1	813.00	817.00	2	781	0.26%
2022/07/28	7	836.84	8	848.12	814.00	-1	772	-0.13%
2022/07/27	1	836.00	0	839.52	831.00	1	777	0.12%
2022/07/26	2	815.50	0	0.00	814.00	2	777	0.26%
2022/07/25	7	837.41	3.1	837.55	823.00	3.9	792	0.49%
2022/07/22	4	832.79	11.2	844.87	850.00	-7.1	806	-0.89%
2022/07/21	1	813.00	2.1	816.18	817.00	-1.1	796	-0.14%
2022/07/20	8	813.75	14.4	825.27	811.00	-6.4	788	-0.81%
2022/07/19	8.2	794.88	13.2	809.66	800.00	-5	782	-0.64%
2022/07/18	12	783.58	12.1	806.40	784.00	-0.1	773	-0.01%
2022/07/15	4.5	756.33	16.1	759.96	758.00	-11.6	760	-1.53%
2022/07/14	3.2	695.28	22	727.18	750.00	-18.8	745	-2.52%
2022/07/13	10.1	702.90	8.1	714.63	682.00	2	737	0.27%
2022/07/12	20	693.60	3.5	692.82	696.00	16.5	729	2.26%
2022/07/11	17.2	732.39	4.1	730.78	716.00	13.1	723	1.80%
2022/07/08	22.2	744.96	11.1	769.04	755.00	11.1	714	1.55%
2022/07/07	6.2	783.34	16.4	794.27	799.00	-10.3	698	-1.47%
2022/07/06	2	709.52	24.4	733.27	751.00	-22.4	665	-3.36%
2022/07/05	3	661.07	20.1	660.94	683.00	-17.1	652	-2.62%
2022/07/04	3.2	635.73	0	0.00	625.00	3.2	644	0.49%
2022/07/01	20.1	646.08	13.1	661.93	642.00	7	642	1.09%
2022/06/30	1.4	650.06	1.1	640.83	638.00	0.3	640	0.05%
2022/06/29	10.2	783.84	0	0.00	763.00	10.2	632	1.61%
2022/06/28	0	807.00	0	829.00	801.00	0	623	0.00%
2022/06/27	1.1	830.69	1.1	827.78	826.00	-0.1	629	-0.01%
2022/06/24	0.1	794.99	9.2	804.94	802.00	-9.1	635	-1.43%
2022/06/23	2	797.00	2	781.01	782.00	0	630	0.00%
2022/06/22	0	779.00	2.1	804.29	780.00	-2.1	625	-0.34%
2022/06/21	0	780.00	8	758.25	783.00	-8	614	-1.30%
2022/06/20	0	0.00	0	746.21	737.00	0	615	-0.01%
2022/06/17	4	745.24	1	753.98	730.00	3	612	0.49%
2022/06/16	7.1	729.61	0	0.00	723.00	7.1	596	1.19%
2022/06/15	1.3	736.82	2	741.00	730.00	-0.7	592	-0.12%
2022/06/14	2.1	748.12	0	0.00	747.00	2.1	585	0.35%
2022/06/13	9.9	795.70	0.2	790.67	777.00	9.7	585	1.66%
2022/06/10	2.6	828.85	0.1	850.00	827.00	2.5	584	0.42%
2022/06/09	1	843.17	4.2	878.28	882.00	-3.2	585	-0.55%
2022/06/08	0	851.52	0	849.20	845.00	0	585	0.00%
2022/06/07	8.1	845.96	14.1	847.96	854.00	-6	585	-1.02%
2022/06/06	0	781.00	1.1	780.93	779.00	-1.1	574	-0.19%
2022/06/02	1	771.05	0	0.00	769.00	1	581	0.18%
2022/06/01	1.1	804.07	0	808.68	790.00	1.1	585	0.19%
2022/05/31	0	834.50	1.1	830.23	835.00	-1	589	-0.18%
2022/05/30	0	822.25	1	828.93	817.00	-1	576	-0.18%
2022/05/27	1	818.00	2.1	810.19	818.00	-1.1	584	-0.18%
2022/05/26	0	789.00	2.1	797.78	796.00	-2.1	594	-0.36%
2022/05/25	1	791.94	7.1	779.98	790.00	-6.1	599	-1.01%
2022/05/24	6.1	752.58	0	0.00	751.00	6.1	607	1.01%
2022/05/23	0	789.82	6.1	791.31	789.00	-6	610	-0.98%
2022/05/19	5	754.21	0	0.00	765.00	5	617	0.81%
2022/05/18	4	771.02	8	790.86	774.00	-4	614	-0.65%
2022/05/17	0.1	779.87	2	783.97	797.00	-1.9	610	-0.32%
2022/05/16	0	762.00	1	755.06	760.00	-1	604	-0.17%
2022/05/13	0	739.95	13	733.92	740.00	-13	597	-2.18%
2022/05/12	10.1	714.71	0.2	718.33	708.00	9.9	592	1.68%
2022/05/11	1	716.03	0	0.00	730.00	1	592	0.17%
2022/05/10	3.1	719.44	9.1	718.39	732.00	-6	594	-1.01%
2022/05/09	8.2	728.27	2	727.00	723.00	6.2	592	1.05%
2022/05/06	10.4	753.04	0.1	758.44	753.00	10.3	595	1.73%
2022/05/05	2	792.02	4	794.25	788.00	-2	604	-0.33%
2022/05/04	17.1	774.61	0.1	780.00	769.00	17.1	647	2.64%
2022/05/03	11.1	774.75	0	780.00	775.00	11.1	650	1.71%
2022/04/29	23.4	790.85	5.1	776.02	791.00	18.3	653	2.79%
2022/04/28	49.3	808.88	2	815.99	796.00	47.3	642	7.36%
2022/04/27	48.4	881.97	1	885.00	880.00	47.4	624	7.59%
2022/04/26	1.2	926.46	1	922.02	924.00	0.2	626	0.03%
2022/04/25	11.4	915.39	0.7	925.45	912.00	10.7	624	1.71%
2022/04/22	0	956.67	0	0.00	960.00	0	618	0.00%
2022/04/21	0.1	1003.78	0.1	1000.70	1005.00	0.1	612	0.01%
2022/04/20	0.6	990.46	0.1	987.31	998.00	0.5	610	0.08%
2022/04/19	0	0.00	0.2	976.03	984.00	-0.2	605	-0.04%
2022/04/18	0	930.00	3.5	939.80	950.00	-3.5	608	-0.57%
2022/04/15	3.3	929.54	0.4	946.69	905.00	2.9	614	0.48%
2022/04/14	1	971.17	2.2	991.75	997.00	-1.2	614	-0.20%
2022/04/13	0.5	952.45	0	0.00	970.00	0.5	616	0.07%
2022/04/12	0	939.35	0.5	945.00	925.00	-0.5	612	-0.07%
2022/04/11	0.1	966.47	0	964.00	963.00	0.1	603	0.01%
2022/04/08	1	947.12	0	0.00	955.00	1	600	0.17%
2022/04/07	0	955.00	0	951.00	947.00	0	595	0.00%
2022/04/06	1.2	960.75	2	961.01	958.00	-0.8	591	-0.14%
2022/04/01	0.1	938.42	0.6	942.80	938.00	-0.4	582	-0.07%
2022/03/31	2.1	944.13	0	0.00	941.00	2.1	578	0.36%
2022/03/30	2.2	966.99	2	978.50	964.00	0.2	574	0.03%
2022/03/29	4.3	962.34	5.2	973.13	972.00	-0.9	561	-0.16%
2022/03/28	1	917.95	2	923.02	917.00	-1	552	-0.18%
2022/03/25	0	915.00	0	0.00	910.00	0	550	0.00%
2022/03/24	0	917.00	0	0.00	932.00	0	550	0.00%
2022/03/23	0.3	914.22	3.3	919.73	931.00	-3	562	-0.54%
2022/03/22	1.2	868.30	0.1	871.02	884.00	1.1	559	0.19%
2022/03/21	1.1	888.37	1.4	889.12	890.00	-0.3	558	-0.05%
2022/03/18	11.1	877.32	1	882.99	882.00	10.1	561	1.80%
2022/03/17	7.2	919.26	13.1	909.22	902.00	-5.9	562	-1.05%
2022/03/16	1.1	878.52	4.5	872.91	870.00	-3.4	556	-0.61%
2022/03/15	70.3	848.28	0	845.00	837.00	70.3	549	12.80%
2022/03/14	9	905.63	1	905.07	898.00	8	545	1.47%
2022/03/11	26.9	874.11	2.1	870.75	868.00	24.8	539	4.60%
2022/03/10	1.1	925.45	1.1	926.01	940.00	0	528	0.01%
2022/03/09	3	916.32	3	927.93	908.00	0	524	0.00%
2022/03/08	15.4	890.15	4.1	890.92	891.00	11.3	521	2.17%
2022/03/07	31.3	905.80	2	907.01	905.00	29.3	518	5.66%
2022/03/04	55.8	946.44	8.3	947.34	945.00	47.5	525	9.04%
2022/03/03	10.3	990.22	0	998.56	990.00	10.2	515	1.98%
2022/03/02	12.3	989.27	2	989.00	992.00	10.3	509	2.02%
2022/03/01	3.1	1015.50	4.3	1026.52	1030.00	-1.1	496	-0.23%
2022/02/25	2.2	1006.64	4.1	1010.17	983.00	-1.8	481	-0.38%
2022/02/24	9.3	992.87	2	982.00	1005.00	7.3	474	1.54%
2022/02/23	2.3	1020.60	8.1	1004.50	1005.00	-5.8	465	-1.25%
2022/02/22	42.8	1017.74	10.2	1021.61	1005.00	32.7	460	7.09%
2022/02/21	10.1	1116.80	0	0.00	1115.00	10.1	450	2.25%
2022/02/18	0.3	1129.68	0.1	1125.00	1125.00	0.2	459	0.04%
2022/02/17	0.1	1124.32	0	1140.00	1155.00	0	465	0.01%
2022/02/16	10.1	1115.14	0	0.00	1115.00	10.1	466	2.17%
2022/02/15	1.2	1144.65	1.1	1150.00	1145.00	0.2	472	0.03%
2022/02/14	0.2	1125.48	3.2	1136.71	1110.00	-3	474	-0.63%
2022/02/11	4.1	1156.39	8	1164.38	1150.00	-3.9	475	-0.82%
2022/02/10	10	1149.49	10	1152.53	1180.00	0	479	0.00%
2022/02/09	1.3	1089.12	2	1084.98	1095.00	-0.7	476	-0.15%
2022/02/08	4.6	1135.15	9	1144.44	1080.00	-4.4	472	-0.93%
2022/02/07	18.3	1089.69	8.1	1097.44	1110.00	10.3	472	2.18%
2022/01/26	12.4	1083.30	9	1114.50	1115.00	3.3	466	0.72%
2022/01/25	20	1169.12	7.6	1188.96	1165.00	12.3	425	2.90%
2022/01/24	20	1290.30	5	1302.00	1290.00	15	421	3.56%
2022/01/21	11.5	1479.79	1.3	1465.87	1430.00	10.2	421	2.43%
2022/01/20	1.3	1504.69	0	1527.32	1500.00	1.2	417	0.30%
2022/01/19	6.2	1540.66	0	1585.00	1505.00	6.1	418	1.47%
2022/01/18	0	1603.33	0	0.00	1585.00	0	416	0.00%
2022/01/17	1.3	1591.25	1	1585.00	1585.00	0.3	421	0.06%
2022/01/14	4.2	1588.36	4.2	1590.71	1615.00	0	431	0.01%
2022/01/13	1.1	1605.50	0	0.00	1610.00	1.1	435	0.25%
2022/01/12	1	1620.00	1.1	1610.91	1610.00	-0.1	439	-0.02%
2022/01/11	2.5	1604.39	2	1635.00	1600.00	0.5	441	0.12%
2022/01/10	14	1733.93	2.6	1726.02	1720.00	11.4	441	2.58%
2022/01/07	0.2	1663.75	2.4	1660.18	1675.00	-2.2	446	-0.50%
2022/01/06	1.4	1598.29	0	1605.00	1580.00	1.4	447	0.31%
2022/01/05	0	1640.00	1	1655.00	1655.00	-1	447	-0.22%
2022/01/04	2	1644.92	0	1645.00	1635.00	2	457	0.43%
2022/01/03	1	1664.98	2.1	1657.35	1660.00	-1.1	467	-0.23%
2021/12/30	0	1635.00	0	1665.00	1625.00	0	472	0.00%
2021/12/29	0	0.00	1	1674.95	1665.00	-1	480	-0.21%
2021/12/28	0	1675.00	0.1	1672.38	1675.00	-0.1	495	-0.01%
2021/12/27	1	1669.84	2.2	1676.34	1670.00	-1.2	501	-0.23%
2021/12/24	1	1655.00	1.1	1650.30	1655.00	-0.1	514	-0.02%
2021/12/23	2	1640.00	2.1	1647.32	1650.00	-0.1	529	-0.01%
2021/12/22	2	1635.03	2.1	1644.98	1645.00	-0.1	548	-0.02%
2021/12/21	2.3	1617.70	2.3	1628.27	1640.00	0	571	0.01%
2021/12/20	1	1625.00	3.1	1636.22	1630.00	-2.1	583	-0.36%
2021/12/17	1.1	1604.51	0	1600.00	1595.00	1.1	588	0.19%
2021/12/16	2.1	1605.29	4	1633.72	1605.00	-1.9	580	-0.33%
2021/12/15	2	1585.23	1	1595.00	1590.00	1	589	0.17%
2021/12/14	3.2	1596.96	0	1600.00	1590.00	3.1	609	0.52%
2021/12/13	2	1640.00	1	1620.18	1620.00	1	614	0.16%
2021/12/10	0	1626.56	0	0.00	1620.00	0	619	0.01%
2021/12/09	0	1646.67	0	0.00	1655.00	0	629	0.00%
2021/12/08	0.2	1653.75	1	1655.20	1660.00	-0.9	653	-0.13%
2021/12/07	4.1	1604.97	2	1605.00	1605.00	2.1	662	0.31%
2021/12/06	0.4	1635.00	0	0.00	1625.00	0.4	669	0.06%
2021/12/03	2.1	1639.64	1	1630.00	1630.00	1.1	688	0.16%
2021/12/02	1.2	1626.70	3.3	1627.42	1630.00	-2.1	697	-0.31%
2021/12/01	1.2	1671.17	0	1685.00	1670.00	1.2	695	0.17%
2021/11/30	2.1	1722.18	7.2	1760.50	1780.00	-5	694	-0.72%
2021/11/29	0	0.00	1.1	1660.96	1660.00	-1.1	683	-0.17%
2021/11/26	2.1	1615.40	0.1	1638.18	1630.00	2	695	0.29%
2021/11/25	5	1643.00	2.1	1650.00	1655.00	3	755	0.40%
2021/11/24	0.1	1623.33	0	1655.00	1635.00	0.1	764	0.01%
2021/11/23	1.1	1620.78	0.1	1645.00	1625.00	1	769	0.13%
2021/11/22	3.1	1647.00	0	1662.78	1640.00	3.1	775	0.40%
2021/11/19	0.1	1688.76	0.1	1700.00	1700.00	0	780	0.00%
2021/11/18	2.2	1701.15	0.2	1675.96	1665.00	2	784	0.26%
2021/11/17	1.3	1703.00	3.2	1725.64	1750.00	-2	786	-0.25%
2021/11/16	2.1	1637.88	2.1	1659.47	1660.00	0	784	0.00%
2021/11/15	1	1610.44	3.1	1612.43	1600.00	-2.1	783	-0.26%
2021/11/12	2.2	1668.49	1.1	1633.04	1630.00	1	786	0.13%
2021/11/11	0.1	1727.48	1	1729.31	1695.00	-0.9	785	-0.11%
2021/11/10	1.2	1751.22	1.1	1721.29	1725.00	0.1	786	0.01%
2021/11/09	1.4	1669.86	18.9	1731.54	1735.00	-17.5	787	-2.22%
2021/11/08	1.3	1641.88	2.6	1673.10	1680.00	-1.3	786	-0.17%
2021/11/05	3.9	1669.97	1	1675.03	1675.00	2.9	788	0.37%
2021/11/04	3.6	1664.31	0.5	1668.33	1620.00	3.1	791	0.39%
2021/11/03	16.2	1702.49	0.3	1753.69	1660.00	15.8	794	1.99%
2021/11/02	1.2	1771.49	2.1	1798.57	1780.00	-0.9	787	-0.11%
2021/11/01	6	1767.52	2	1795.00	1770.00	4	788	0.51%
2021/10/29	1.1	1740.64	7.5	1779.22	1790.00	-6.3	794	-0.79%
2021/10/28	0	1695.00	10	1734.41	1685.00	-10	793	-1.26%
2021/10/27	3.4	1698.97	1.1	1738.10	1700.00	2.3	796	0.29%
2021/10/26	4.2	1688.64	2	1709.73	1730.00	2.1	802	0.27%
2021/10/25	6.4	1703.00	2.4	1765.37	1685.00	3.9	807	0.49%
2021/10/22	14.5	1829.33	11.6	1850.97	1790.00	2.9	807	0.36%
2021/10/21	1	1754.71	1	1769.43	1780.00	0	800	0.00%
2021/10/20	0.1	1745.73	0	1746.52	1750.00	0	792	0.00%
2021/10/19	2.1	1697.99	2	1714.95	1710.00	0	786	0.01%
2021/10/18	4.4	1694.24	5.1	1721.76	1690.00	-0.8	787	-0.10%
2021/10/15	5.7	1671.58	5	1718.78	1700.00	0.7	785	0.09%
2021/10/14	1.4	1580.47	8.1	1580.47	1620.00	-6.8	772	-0.88%
2021/10/13	2.5	1471.41	2.1	1498.92	1475.00	0.3	769	0.04%
2021/10/12	10.7	1478.91	0	0.00	1460.00	10.7	770	1.39%
2021/10/08	8.1	1528.74	3	1570.00	1555.00	5.1	768	0.67%
2021/10/07	0.3	1528.66	2	1500.12	1530.00	-1.7	763	-0.23%
2021/10/06	13.3	1471.96	2.1	1545.33	1460.00	11.2	765	1.46%
2021/10/05	18.5	1482.93	8.3	1488.49	1500.00	10.2	768	1.33%
2021/10/04	13.2	1556.48	1	1570.00	1570.00	12.2	765	1.59%
2021/10/01	13.5	1614.84	3.2	1655.16	1575.00	10.3	773	1.33%
2021/09/30	5.2	1603.38	1	1620.00	1620.00	4.2	782	0.54%
2021/09/29	18.8	1594.36	3	1618.32	1580.00	15.8	781	2.02%
2021/09/28	25.6	1678.72	9	1667.21	1635.00	16.6	777	2.14%
2021/09/27	12.5	1816.86	0.5	1775.00	1765.00	12	763	1.57%
2021/09/24	3.1	1979.75	9.8	2014.26	1960.00	-6.7	752	-0.89%
2021/09/23	3.1	2040.07	1.1	2099.39	2045.00	2	752	0.26%
2021/09/22	1	2074.89	6.3	2054.70	2100.00	-5.3	752	-0.71%
2021/09/17	9	2074.05	16.4	2136.68	2025.00	-7.4	750	-0.98%
2021/09/16	3	2090.00	19.4	2098.04	2100.00	-16.4	743	-2.20%
2021/09/15	3	2073.29	15.2	2046.24	2085.00	-12.2	743	-1.64%
2021/09/14	2.1	2001.60	12.3	2001.41	2010.00	-10.2	740	-1.38%
2021/09/13	5.2	1937.00	27.7	1930.12	1995.00	-22.4	739	-3.04%
2021/09/10	9.1	1829.45	11.3	1837.19	1845.00	-2.3	726	-0.31%
2021/09/09	8	1771.87	3.2	1821.04	1750.00	4.8	721	0.67%
2021/09/08	10.2	1798.83	28.1	1793.68	1800.00	-17.9	714	-2.51%
2021/09/07	26.3	1689.03	27.6	1683.00	1730.00	-1.3	699	-0.19%
2021/09/06	4	1617.43	6	1600.00	1615.00	-2	690	-0.29%
2021/09/03	7.2	1606.34	5.1	1618.91	1580.00	2.1	692	0.30%
2021/09/02	5.3	1576.83	9	1582.78	1560.00	-3.7	690	-0.54%
2021/09/01	18.5	1624.30	4.3	1607.66	1580.00	14.2	687	2.06%
2021/08/31	13.2	1772.10	9.4	1782.17	1715.00	3.8	678	0.56%
2021/08/30	14.2	1779.38	13.1	1803.76	1755.00	1.1	625	0.18%
2021/08/27	0.1	1714.55	15	1722.33	1745.00	-14.9	616	-2.42%
2021/08/26	5.1	1694.32	2	1685.88	1710.00	3	615	0.49%
2021/08/25	18.4	1670.81	28	1665.52	1715.00	-9.7	616	-1.57%
2021/08/24	1.7	1589.94	1.1	1590.57	1585.00	0.6	609	0.10%
2021/08/23	10.2	1626.78	1	1609.87	1600.00	9.2	604	1.52%
2021/08/20	11.1	1650.40	26.1	1664.52	1650.00	-15	599	-2.50%
2021/08/19	9.3	1668.40	47	1642.23	1635.00	-37.8	599	-6.30%
2021/08/18	13.1	1674.98	65	1677.93	1720.00	-51.9	595	-8.72%
2021/08/17	7.1	1773.79	5	1801.74	1705.00	2	593	0.34%
2021/08/16	0.1	1769.05	10	1764.95	1775.00	-9.9	592	-1.67%
2021/08/13	7.2	1817.52	3.2	1860.72	1775.00	4	597	0.67%
2021/08/12	5	1878.05	2.2	1935.26	1870.00	2.8	602	0.47%
2021/08/11	4.1	1893.30	2	1897.22	1890.00	2.1	607	0.34%
2021/08/10	8.1	1982.00	11	1985.88	1920.00	-2.9	612	-0.48%
2021/08/09	13	1938.05	24.4	1939.14	1960.00	-11.4	610	-1.87%
2021/08/06	2.3	1866.39	10.3	1904.67	1890.00	-8.1	609	-1.32%
2021/08/05	8	1884.42	6.1	1901.50	1890.00	2	609	0.32%
2021/08/04	12.2	1831.20	11.5	1866.87	1845.00	0.7	603	0.12%
2021/08/03	2.1	1714.86	22.7	1705.32	1765.00	-20.5	586	-3.50%
2021/08/02	0.2	1596.71	6.2	1621.41	1640.00	-6	573	-1.05%
2021/07/30	6.3	1583.22	0.2	1654.12	1560.00	6.1	567	1.08%
2021/07/29	1.1	1671.91	11.4	1635.14	1650.00	-10.3	557	-1.85%
2021/07/28	3.1	1495.00	8	1528.73	1550.00	-4.9	545	-0.90%
2021/07/27	7.3	1486.18	1	1495.00	1500.00	6.3	539	1.16%
2021/07/26	2.2	1541.04	0	1560.00	1535.00	2.2	532	0.40%
2021/07/23	2.1	1564.95	2	1610.00	1565.00	0.1	533	0.01%
2021/07/22	2.1	1565.67	6.1	1594.84	1575.00	-4	531	-0.74%
2021/07/21	3.2	1544.36	2	1571.89	1540.00	1.1	526	0.21%
2021/07/20	0.1	1536.70	1	1579.71	1595.00	-0.9	522	-0.18%
2021/07/19	4.2	1550.11	0.2	1569.33	1550.00	3.9	519	0.75%
2021/07/16	10.3	1586.80	0.1	1591.82	1580.00	10.3	510	2.01%
2021/07/15	4.2	1576.16	4	1624.95	1635.00	0.2	502	0.03%
2021/07/14	0	1615.00	7.2	1618.06	1620.00	-7.2	495	-1.46%
2021/07/13	13	1614.24	24.2	1629.55	1610.00	-11.1	488	-2.28%
2021/07/12	17.4	1665.37	13.1	1676.80	1590.00	4.3	477	0.90%
2021/07/09	5.3	1578.97	5	1608.26	1670.00	0.2	464	0.05%
2021/07/08	18.2	1680.05	23.1	1709.48	1635.00	-4.9	453	-1.07%
2021/07/07	25.4	1646.53	29.2	1655.51	1655.00	-3.9	440	-0.88%
2021/07/06	4.5	1589.85	24.2	1590.27	1615.00	-19.7	415	-4.74%
2021/07/05	35.3	1499.37	2.1	1493.18	1470.00	33.2	399	8.30%
2021/07/02	1.1	2011.20	21.1	1956.19	2005.00	-19.9	385	-5.16%
2021/07/01	2.1	1954.47	2	1905.71	1900.00	0	376	0.01%
2021/06/30	0.1	1919.36	0.2	1899.38	1885.00	-0.1	370	-0.04%
2021/06/29	1	1814.76	2	1807.38	1800.00	-1	363	-0.27%
2021/06/28	2.2	1791.93	2.1	1764.72	1780.00	0.1	358	0.03%
2021/06/25	4.2	1861.96	5.1	1882.00	1870.00	-0.9	347	-0.27%
2021/06/24	2	1759.69	6	1765.00	1780.00	-4	332	-1.20%
2021/06/23	0	1616.54	1	1600.00	1635.00	-1	323	-0.31%
2021/06/22	1.3	1652.66	0	1645.00	1580.00	1.2	318	0.39%
2021/06/21	1.1	1643.53	17.1	1574.27	1645.00	-16	310	-5.15%
2021/06/18	0.2	1541.67	10	1544.51	1520.00	-9.8	297	-3.29%
2021/06/17	3	1431.74	13	1456.93	1465.00	-10	287	-3.48%
2021/06/16	1.1	1413.49	3	1410.00	1420.00	-1.9	283	-0.68%
2021/06/15	0	0.00	8	1395.00	1400.00	-8	278	-2.87%
2021/06/11	3	1355.00	8	1355.00	1350.00	-5	275	-1.81%
2021/06/10	4.1	1331.10	0.1	1325.00	1315.00	4	270	1.48%
2021/06/09	1.1	1321.99	9	1357.22	1320.00	-7.9	266	-2.98%
2021/06/08	5.1	1326.28	4.2	1346.30	1325.00	0.9	263	0.35%
2021/06/07	3.1	1417.14	15	1386.37	1405.00	-12	256	-4.66%
2021/06/04	1	1340.08	3	1355.00	1340.00	-2	249	-0.80%
2021/06/03	1.1	1364.71	6.1	1367.23	1365.00	-5	249	-2.01%
2021/06/02	3	1324.97	15.1	1350.75	1345.00	-12.1	244	-4.96%
2021/06/01	2	1260.01	1.1	1270.10	1280.00	0.9	237	0.38%
2021/05/31	0	1255.00	3	1259.97	1240.00	-3	234	-1.28%
2021/05/28	0	0.00	0.1	1238.37	1250.00	-0.1	233	-0.06%
2021/05/27	0	0.00	0	1245.00	1170.00	0	230	0.00%
2021/05/26	0	0.00	0	1185.00	1200.00	0	228	0.00%
2021/05/25	3	1175.17	0	0.00	1195.00	3	232	1.30%
2021/05/24	1	1160.00	1.1	1174.48	1220.00	-0.1	232	-0.05%
2021/05/21	4.1	1189.80	4	1186.24	1160.00	0.1	230	0.05%
2021/05/20	0	1230.00	3.1	1251.12	1215.00	-3.1	220	-1.38%
2021/05/19	0.1	1278.57	0	0.00	1250.00	0.1	212	0.03%
2021/05/18	0	1260.00	2	1287.50	1295.00	-2	205	-0.97%
2021/05/17	0.1	1180.00	0	1180.00	1180.00	0.1	195	0.05%
2021/05/14	0	0.00	2	1080.00	1075.00	-2	192	-1.04%
2021/05/13	5	1048.13	4	1048.85	1090.00	1	184	0.54%
2021/05/12	1	990.54	0	1015.00	991.00	1	180	0.56%
2021/05/11	0	995.25	0	0.00	986.00	0	178	0.02%
2021/05/06	0	1030.00	0	0.00	1025.00	0	183	0.00%
2021/05/03	0	0.00	0	1015.00	1000.00	0	187	0.00%
2021/04/29	0	994.00	0	0.00	1030.00	0	194	0.00%
2021/04/26	1	1049.41	1	1040.00	1000.00	0	210	0.01%
2021/04/23	1	1095.00	1.1	1073.06	1100.00	-0.1	213	-0.03%
2021/04/20	0	0.00	0.1	996.00	1000.00	-0.1	229	-0.04%
2021/04/16	0	1000.00	0	0.00	999.00	0	234	0.00%
2021/04/15	0.1	990.00	0	0.00	1000.00	0.1	238	0.03%
2021/04/14	0	0.00	0	1000.00	1000.00	0	244	-0.01%
2021/04/13	0	990.25	4	990.50	993.00	-4	252	-1.58%
2021/04/09	0	985.00	0	0.00	988.00	0	254	0.00%
2021/04/08	0	0.00	10	989.50	988.00	-10	254	-3.92%
2021/04/07	0	0.00	0.2	980.00	982.00	-0.2	254	-0.07%
2021/04/06	0	0.00	0	965.00	960.00	0	258	-0.01%
2021/03/30	0	0.00	0	953.00	958.00	0	260	-0.01%
2021/03/29	0	0.00	0	960.00	933.00	0	271	-0.01%
2021/03/26	0	0.00	0.1	945.00	953.00	-0.1	277	-0.03%
2021/03/25	0	946.00	0	944.00	953.00	0	281	0.00%
2021/03/24	0	932.00	4	917.34	930.00	-4	287	-1.40%
2021/03/23	0	885.00	0	0.00	883.00	0	290	0.00%
2021/03/22	1	886.00	0	0.00	885.00	1	296	0.34%
2021/03/19	2	880.03	0	0.00	912.00	2	303	0.66%
2021/03/18	1	895.00	0.1	915.00	895.00	0.9	310	0.30%
2021/03/17	0	0.00	0	900.00	906.00	0	314	-0.01%
2021/03/16	0	0.00	3	900.00	896.00	-3	316	-0.95%
2021/03/15	0	860.00	0	862.00	872.00	0	316	0.00%
2021/03/12	4.3	867.91	0	0.00	867.00	4.3	318	1.33%
2021/03/11	0	0.00	2	886.61	903.00	-2	317	-0.63%
2021/03/10	0	849.00	0	0.00	845.00	0	314	0.01%
2021/03/09	0.1	846.20	4	834.25	860.00	-4	315	-1.25%
2021/03/08	0	871.62	0	0.00	868.00	0	315	0.01%
2021/03/05	0	880.00	0	865.00	878.00	0	317	0.00%
2021/03/03	0	0.00	1	888.00	913.00	-1	332	-0.30%
2021/03/02	0	0.00	0	919.00	900.00	0	334	0.00%
2021/02/26	2	962.50	0	0.00	967.00	2	337	0.59%
2021/02/25	0.1	995.77	2	1015.00	998.00	-1.9	344	-0.56%
2021/02/24	15.1	995.81	1	1000.00	961.00	14.1	350	4.02%
2021/02/23	1.1	929.71	1	951.28	961.00	0	345	0.01%
2021/02/22	0	868.00	0	867.00	874.00	0	351	0.00%
2021/02/18	0	855.38	0	0.00	865.00	0	354	0.00%
2021/02/17	0	0.00	1	830.00	821.00	-1	353	-0.28%
2021/02/03	1	854.42	0	835.00	830.00	1	364	0.28%
2021/02/02	0	0.00	0	835.00	817.00	0	372	-0.01%
2021/01/28	0	791.00	0	0.00	796.00	0	370	0.01%
2021/01/27	0	0.00	1	815.00	825.00	-1	369	-0.27%
2021/01/26	0	0.00	4.1	818.08	810.00	-4.1	369	-1.11%
2021/01/25	0	0.00	0	821.00	815.00	0	366	-0.01%
2021/01/22	4.1	849.27	6.1	857.41	837.00	-2	366	-0.54%
2021/01/21	1	820.00	0.1	818.00	824.00	1	359	0.26%
2021/01/19	2.1	801.71	1.1	797.85	800.00	1	350	0.28%
2021/01/18	4	780.00	6.1	789.50	760.00	-2.1	342	-0.60%
2021/01/15	0	0.00	0	777.00	778.00	0	335	-0.01%
2021/01/14	0	0.00	1.2	752.46	754.00	-1.2	334	-0.34%
2021/01/13	2	742.00	7.5	736.56	749.00	-5.5	336	-1.64%
2021/01/12	0	0.00	2.6	693.43	699.00	-2.6	329	-0.80%
2021/01/08	0	0.00	1	680.00	680.00	-1	331	-0.30%
2021/01/07	0	0.00	11	679.36	675.00	-11	335	-3.28%
2021/01/06	0	0.00	12.1	655.42	678.00	-12.1	331	-3.66%
2021/01/05	0	0.00	6	650.00	648.00	-6	324	-1.85%
2021/01/04	0	0.00	12	646.67	645.00	-12	329	-3.65%
2020/12/30	0	0.00	0.2	640.81	638.00	-0.2	338	-0.07%
2020/12/29	0	0.00	9.1	643.42	641.00	-9.1	340	-2.67%
2020/12/28	0	0.00	18.2	626.50	637.00	-18.2	339	-5.37%
2020/12/25	0	0.00	1	621.00	619.00	-1	337	-0.30%
2020/12/24	0	0.00	10.2	631.65	634.00	-10.2	339	-2.99%
2020/12/23	0	0.00	150	629.53	630.00	-150	339	-44.25%	大賣/鉅額交易
2020/12/22	0	0.00	220	619.12	618.00	-220	329	-66.84%	大賣/鉅額交易
2020/12/21	0	617.00	210	613.60	617.00	-210	326	-64.26%	大賣/鉅額交易
2020/12/18	0	0.00	161	615.75	616.00	-161	322	-49.89%	大賣/鉅額交易
2020/12/17	0	0.00	110	609.27	611.00	-110	316	-34.80%	大賣/鉅額交易
2020/12/16	0	0.00	60	599.57	604.00	-60	314	-19.07%
2020/12/15	1	582.00	111	599.21	600.00	-110	316	-34.75%	大賣/鉅額交易
2020/12/14	1.4	584.11	10	584.51	583.00	-8.7	314	-2.75%
2020/12/11	2	612.04	6	618.33	604.00	-4	312	-1.28%
2020/12/10	2	608.00	1	606.00	606.00	1	308	0.32%
2020/12/09	0	0.00	1	617.00	615.00	-1	306	-0.33%
2020/12/08	1	609.14	0	0.00	608.00	1	306	0.33%
2020/12/04	0	0.00	1	625.00	619.00	-1	307	-0.33%
2020/12/02	0	620.00	0	0.00	624.00	0	313	0.01%
2020/12/01	0	628.00	0	0.00	621.00	0	321	0.01%
2020/11/30	0	630.00	0.1	660.00	620.00	0	325	-0.01%
2020/11/27	0	0.00	14	637.79	656.00	-14	323	-4.33%
2020/11/25	3	608.00	0	0.00	608.00	3	335	0.90%
2020/11/24	9.1	611.88	0	0.00	607.00	9.1	335	2.72%
2020/11/23	10.1	664.93	1	677.00	639.00	9.1	333	2.72%
2020/11/20	2	675.03	0	0.00	676.00	2	335	0.60%
2020/11/19	3	683.00	49.2	683.98	684.00	-46.2	349	-13.22%
2020/11/18	0	0.00	1	650.09	648.00	-1	343	-0.30%
2020/11/17	0.1	649.00	2	641.50	644.00	-1.9	353	-0.54%
2020/11/16	0	0.00	1	628.00	633.00	-1	373	-0.27%
2020/11/13	1	610.41	3	616.33	619.00	-2	387	-0.51%
2020/11/12	4	624.81	1	639.00	627.00	3	388	0.78%
2020/11/11	5.4	634.72	9	662.61	628.00	-3.6	386	-0.92%
2020/11/10	7.2	665.59	7	684.71	660.00	0.2	378	0.04%
2020/11/09	3	693.67	11	693.27	694.00	-8	369	-2.16%
2020/11/06	1	683.00	10	687.70	689.00	-9	372	-2.42%
2020/11/05	0	685.00	1	688.00	680.00	-1	372	-0.26%
2020/11/04	0	0.00	5	685.00	685.00	-5	377	-1.32%
2020/11/03	0	0.00	10	691.10	687.00	-10	377	-2.65%
2020/11/02	0	0.00	10	690.20	693.00	-10	377	-2.65%
2020/10/30	1	703.00	15	700.13	684.00	-14	379	-3.69%
2020/10/28	0	0.00	1	695.00	693.00	-1	386	-0.26%
2020/10/27	0	702.00	1	695.00	692.00	-1	390	-0.25%
2020/10/26	0	0.00	1	688.00	688.00	-1	389	-0.26%
2020/10/23	0	0.00	14	681.29	676.00	-14	389	-3.59%
2020/10/22	1	675.00	0	0.00	675.00	1	394	0.25%
2020/10/21	1	700.00	69	706.35	687.00	-68	395	-17.20%
2020/10/20	0	0.00	4	684.75	690.00	-4	392	-1.02%
2020/10/19	5	671.78	2	677.50	661.00	3	390	0.77%
2020/10/16	4	676.25	0	0.00	666.00	4	387	1.03%
2020/10/15	2	680.00	0	0.00	679.00	2	389	0.51%
2020/10/14	0.1	700.00	16	710.50	699.00	-15.9	391	-4.07%
2020/10/12	0	0.00	170	727.99	718.00	-170	400	-42.49%	大賣/鉅額交易
2020/10/08	0	0.00	37	727.43	725.00	-37	403	-9.16%
2020/10/07	0.2	722.00	117	721.16	725.00	-116.8	405	-28.81%	大賣/鉅額交易
2020/10/06	0.1	686.00	0	0.00	681.00	0.1	396	0.02%
2020/10/05	1	682.00	0	0.00	683.00	1	396	0.25%
2020/09/29	0	0.00	69	703.86	715.00	-69	403	-17.12%
2020/09/28	0	0.00	15	689.93	685.00	-15	406	-3.69%
2020/09/25	0	680.00	3	671.67	675.00	-3	409	-0.73%
2020/09/24	0	0.00	1	710.00	693.00	-1	409	-0.24%
2020/09/23	0	0.00	2	710.00	698.00	-2	411	-0.49%
2020/09/21	0	0.00	125	727.09	732.00	-125	418	-29.89%	大賣/鉅額交易
2020/09/18	1	718.00	102	721.05	721.00	-101	420	-24.04%	大賣/鉅額交易
2020/09/17	1	720.00	73	721.75	711.00	-72	415	-17.33%
2020/09/16	2	704.16	154	700.77	720.00	-152	413	-36.75%	大賣/鉅額交易
2020/09/15	0	0.00	9	690.11	683.00	-9	415	-2.17%
2020/09/14	0	0.00	38	685.47	683.00	-38	421	-9.03%
2020/09/11	0	0.00	20	680.10	680.00	-20	428	-4.67%
2020/09/10	0	0.00	54	681.11	680.00	-54	436	-12.37%
2020/09/09	0	695.00	0	0.00	691.00	0	437	0.00%
2020/09/08	1	704.00	92	705.65	705.00	-91	439	-20.69%
2020/09/07	4	704.50	108.1	700.89	701.00	-104.1	441	-23.56%	大賣/鉅額交易
2020/09/04	2	722.00	209	721.96	716.00	-207	441	-46.87%	大賣/鉅額交易
2020/09/03	0	0.00	122.2	763.60	763.00	-122.2	438	-27.84%	大賣/鉅額交易
2020/09/02	0	0.00	70.6	752.29	751.00	-70.6	441	-15.99%
2020/09/01	4	751.00	426	748.16	748.00	-422	438	-96.27%	大賣/鉅額交易
2020/08/31	0	0.00	319.2	726.73	729.00	-319.2	422	-75.63%	大賣/鉅額交易
2020/08/28	1.1	725.00	194	724.61	725.00	-192.9	416	-46.36%	大賣/鉅額交易
2020/08/27	2.1	727.83	324	728.57	725.00	-322	415	-77.55%	大賣/鉅額交易
2020/08/26	0.1	717.00	232	724.24	720.00	-232	408	-56.81%	大賣/鉅額交易
2020/08/25	3.1	706.13	316	714.72	718.00	-312.9	398	-78.44%	大賣/鉅額交易
2020/08/24	2.1	687.08	58	690.12	682.00	-55.9	390	-14.32%
2020/08/21	3	685.00	305	686.76	679.00	-302	386	-78.05%	大賣/鉅額交易
2020/08/20	3	680.33	164	687.59	675.00	-161	375	-42.87%	大賣/鉅額交易
2020/08/19	5	668.60	311	656.60	675.00	-306	354	-86.23%	大賣/鉅額交易
2020/08/18	60	610.27	76	613.45	620.00	-16	339	-4.71%
2020/08/17	5	608.60	3	611.67	607.00	2	341	0.58%
2020/08/14	0	0.00	36	615.17	615.00	-36	349	-10.30%
2020/08/13	0	0.00	17	611.06	608.00	-17	360	-4.72%
2020/08/12	17	594.12	21	605.19	605.00	-4	360	-1.11%
2020/08/11	2	607.50	1	620.00	609.00	1	356	0.28%
2020/08/10	4	616.00	2	627.50	612.00	2	359	0.56%
2020/08/07	1	641.00	0	0.00	637.00	1	364	0.27%
2020/08/06	1	648.00	23	650.48	649.00	-22	375	-5.86%
2020/08/05	1	639.00	44	644.80	645.00	-43	380	-11.30%
2020/08/04	1	638.00	17	640.12	639.00	-16	387	-4.12%
2020/08/03	2	645.50	48	669.75	650.00	-46	394	-11.65%
2020/07/31	0	0.00	134	650.95	650.00	-134	397	-33.71%	大賣/鉅額交易
2020/07/30	2	645.00	21.2	650.99	645.00	-19.2	400	-4.78%
2020/07/29	0	0.00	21	660.05	643.00	-21	400	-5.24%
2020/07/28	0	0.00	100	651.55	653.00	-100	400	-25.00%
2020/07/27	0	0.00	13.3	649.89	645.00	-13.3	397	-3.34%
2020/07/24	0	0.00	15	694.67	668.00	-15	395	-3.80%
2020/07/22	1	683.00	19	700.47	683.00	-18	394	-4.57%
2020/07/21	1	691.00	103	701.23	693.00	-102	395	-25.76%	大賣/鉅額交易
2020/07/20	7	675.71	5	686.40	693.00	2	390	0.51%
2020/07/17	3	702.66	3	697.67	699.00	0	387	0.00%
2020/07/16	0.1	752.00	2	790.00	750.00	-1.9	381	-0.49%
2020/07/15	0	784.00	177.2	780.67	785.00	-177.2	380	-46.62%	大賣/鉅額交易
2020/07/14	0	0.00	12	795.00	752.00	-12	377	-3.18%
2020/07/13	1	792.00	40	797.28	792.00	-39	379	-10.27%
2020/07/10	3	780.67	31	786.23	792.00	-28	383	-7.31%
2020/07/09	4	784.00	39	793.41	790.00	-35	386	-9.05%
2020/07/08	8	796.25	93	801.34	783.00	-85	385	-22.05%
2020/07/07	1	781.00	150	792.45	794.00	-149	380	-39.15%	大賣/鉅額交易
2020/07/06	3	779.00	192	784.40	780.00	-189	379	-49.75%	大賣/鉅額交易
2020/07/03	1.2	756.00	34	760.47	756.00	-32.9	374	-8.76%
2020/07/02	0	0.00	200	749.64	750.00	-200	376	-53.10%	大賣/鉅額交易
2020/07/01	1	746.00	151	731.84	740.00	-150	381	-39.34%	大賣/鉅額交易
2020/06/30	1.2	728.17	31	731.71	716.00	-29.9	385	-7.75%
2020/06/29	1	732.00	101	722.25	723.00	-100	388	-25.74%	大賣/
2020/06/24	0.2	726.00	26	725.19	725.00	-25.9	384	-6.72%
2020/06/23	1	710.00	41	720.30	720.00	-40	385	-10.40%
2020/06/22	6	718.00	96	720.17	710.00	-90	381	-23.60%
2020/06/19	1	681.85	3	703.33	710.00	-2	374	-0.52%
2020/06/18	4.1	701.44	2	710.50	684.00	2.1	368	0.56%
2020/06/17	2	669.00	3.3	686.03	693.00	-1.3	360	-0.36%
2020/06/16	1	650.00	2	652.96	646.00	-1	354	-0.29%
2020/06/15	2.2	641.45	0	0.00	626.00	2.2	352	0.62%
2020/06/12	1	645.00	1.2	625.15	650.00	-0.2	351	-0.06%
2020/06/11	4	653.25	2	636.00	629.00	2	348	0.57%
2020/06/10	3.2	636.00	5.5	648.18	646.00	-2.3	347	-0.66%
2020/06/09	3	616.00	2	617.00	628.00	1	343	0.29%
2020/06/08	0	0.00	2.1	575.86	580.00	-2.1	338	-0.63%
2020/06/03	0	0.00	1	579.00	580.00	-1	338	-0.30%
2020/06/02	1	569.00	0	0.00	566.00	1	335	0.30%
2020/06/01	2	589.50	1	585.00	585.00	1	330	0.30%
2020/05/29	2	577.00	2.1	570.33	570.00	-0.1	326	-0.03%
2020/05/27	0	0.00	1	556.00	564.00	-1	320	-0.31%
2020/05/26	0	0.00	2.3	555.43	555.00	-2.3	318	-0.72%
2020/05/25	1	552.00	1.1	555.64	561.00	-0.1	316	-0.03%
2020/05/22	3	556.00	1	552.00	549.00	2	316	0.63%
2020/05/21	0.1	549.00	1	552.00	548.00	-0.9	314	-0.29%
2020/05/20	1	518.00	4	514.50	526.00	-3	308	-0.97%
2020/05/19	2	479.18	0	0.00	496.00	2	300	0.67%
2020/05/18	4	484.75	4	485.00	481.00	0	300	0.00%
2020/05/15	3	488.83	2	489.00	489.50	1	308	0.32%
2020/05/14	11.1	489.38	7	487.43	482.00	4.1	310	1.32%
2020/05/13	7	512.29	19	505.63	499.50	-12	304	-3.94%
2020/05/12	4	547.50	4	547.25	543.00	0	292	0.00%
2020/05/11	6	568.78	5	567.60	553.00	1	285	0.36%
2020/05/08	4	584.50	4	584.75	579.00	0	275	0.00%
2020/05/07	3	532.00	1	531.00	544.00	2	265	0.75%
2020/05/06	0	500.00	1	509.00	495.00	-1	255	-0.38%
2020/04/30	0	0.00	4	476.88	480.50	-4	244	-1.64%
2020/04/29	1	471.00	3	473.00	473.00	-2	243	-0.82%
2020/04/28	1	469.00	1	472.00	472.00	0	242	0.00%
2020/04/27	2	478.70	1	478.00	474.50	1	242	0.42%
2020/04/24	0.2	477.00	0	0.00	477.00	0.2	239	0.08%
2020/04/23	1	471.00	1	472.50	471.00	0	235	0.00%
2020/04/22	7	475.86	5	477.90	468.00	2	233	0.85%
2020/04/21	2	467.25	5	468.40	472.50	-3	227	-1.32%
2020/04/20	1	456.00	1	457.00	452.00	0	223	0.00%
2020/04/17	6.2	459.77	1	450.00	451.00	5.2	222	2.34%
2020/04/16	5	475.10	4	477.75	472.00	1	214	0.47%
2020/04/15	4	466.75	4	467.63	461.00	0	207	0.00%
2020/04/14	4	442.50	7	446.71	445.00	-3	202	-1.48%
2020/04/13	0	0.00	1	430.00	429.50	-1	196	-0.51%
2020/04/09	2	424.25	2	419.50	425.00	0	189	0.00%
2020/04/08	3	410.00	0	0.00	411.50	3	183	1.63%
2020/04/06	0.3	409.00	0	0.00	411.00	0.3	177	0.18%
2020/04/01	0	0.00	0.1	421.00	411.50	-0.1	165	-0.06%
2020/03/31	2.1	361.32	2.1	387.76	383.00	0	153	0.01%
2020/03/27	0	0.00	5	339.60	356.00	-5	144	-3.47%
2020/03/26	0	0.00	0.1	334.00	330.50	-0.1	139	-0.04%
2020/03/24	0.1	331.50	5	333.40	331.50	-4.9	136	-3.62%
2020/03/23	5	317.60	0	0.00	321.00	5	133	3.73%
2020/03/19	1	304.00	0	0.00	319.00	1	128	0.78%
2020/03/17	5	299.10	0	0.00	307.50	5	121	4.12%
2020/03/16	49	308.67	0	0.00	303.50	49	119	40.84%
2020/03/13	0	0.00	5	311.00	320.50	-5	115	-4.34%
2020/03/12	0	0.00	2	345.50	345.00	-2	110	-1.81%
2020/03/10	0	0.00	2	354.00	359.50	-2	102	-1.95%
2020/03/09	1	362.50	0	0.00	361.00	1	99	1.01%
2020/03/06	1	363.50	0	0.00	365.50	1	97	1.02%
2020/03/03	0	358.00	0	0.00	360.50	0	93	0.02%
2020/03/02	4	358.25	6	360.42	363.00	-2	92	-2.17%
2020/02/27	0	0.00	1	356.00	353.50	-1	87	-1.14%
2020/02/24	3	352.83	5	357.10	353.00	-2	81	-2.44%
2020/02/20	2	369.50	2	369.75	362.50	0	72	0.00%
2020/02/19	5	364.00	2	363.00	356.50	3	68	4.40%
2020/02/18	4.1	366.34	4	367.00	360.50	0.1	65	0.15%
2020/02/17	1	356.00	0	0.00	356.00	1	55	1.79%
2020/02/11	0	0.00	5	319.00	319.50	-5	43	-11.48%
2020/02/10	2	308.75	3	313.50	315.00	-1	42	-2.35%
2020/02/07	1	305.00	0	0.00	306.00	1	43	2.33%
2020/02/03	0	0.00	2	316.00	311.00	-2	46	-4.29%
2020/01/31	1	300.00	0	0.00	306.00	1	44	2.23%
2020/01/30	0	0.00	4	299.25	300.50	-4	42	-9.42%
2020/01/20	0	0.00	3	301.50	303.00	-3	39	-7.57%
2020/01/14	0	0.00	10	301.30	299.00	-10	38	-26.09%
2020/01/13	0	0.00	5	297.50	298.50	-5	36	-13.69%
2019/12/23	0	0.00	4	294.50	293.00	-4	42	-9.49%
2019/12/12	2	292.50	0	0.00	290.00	2	42	4.71%
2019/12/11	0	0.00	10	290.70	291.50	-10	42	-23.45%
2019/12/09	1	286.00	0	0.00	286.00	1	43	2.32%
2019/12/05	1	285.00	0	0.00	285.00	1	43	2.30%
2019/11/27	0	0.00	1	288.50	288.50	-1	43	-2.29%
2019/11/26	0	0.00	3	290.67	291.00	-3	43	-6.86%
2019/11/06	0	0.00	8	286.63	288.00	-8	43	-18.36%
2019/11/05	0	0.00	5	279.50	282.50	-5	41	-11.93%
2019/11/04	0	0.00	5	280.20	275.00	-5	39	-12.53%
2019/11/01	0	0.00	5	272.00	272.50	-5	39	-12.73%
2019/10/09	3	255.50	0	0.00	253.00	3	36	8.31%
2019/10/01	1	262.50	0	0.00	261.00	1	38	2.58%
2019/09/26	0	0.00	1	273.50	270.00	-1	37	-2.64%
2019/09/25	0	0.00	2	271.50	272.00	-2	37	-5.31%
2019/09/24	0	0.00	1	270.00	269.50	-1	37	-2.66%
2019/09/11	0	0.00	6	266.00	264.50	-6	39	-15.23%
2019/09/09	1	262.50	0	0.00	262.00	1	38	2.62%
2019/09/06	0	0.00	3	262.00	263.00	-3	38	-7.84%
2019/08/27	0	0.00	6	259.00	257.50	-6	43	-13.88%
2019/08/20	0	0.00	2	258.50	258.00	-2	47	-4.22%
2019/08/14	0	0.00	2	262.00	261.00	-2	47	-4.22%
2019/08/13	0	0.00	5	252.00	251.00	-5	47	-10.63%
2019/08/05	4	251.75	2	254.00	251.00	2	48	4.10%
2019/07/30	0	0.00	1	262.50	263.00	-1	49	-2.01%
2019/07/29	0.1	263.00	0	0.00	263.00	0.1	51	0.20%
2019/07/26	1	265.00	15.4	264.82	266.00	-14.4	51	-27.77%
2019/06/21	0	0.00	1	256.00	258.00	-1	63	-1.56%
2019/06/20	3	251.17	0	0.00	252.00	3	63	4.73%
2019/06/18	2	248.00	0	0.00	247.50	2	64	3.11%
2019/06/11	1	244.50	0	0.00	246.00	1	73	1.36%
2019/05/20	0	0.00	3	257.50	262.50	-3	88	-3.38%
2019/05/17	5	251.50	0	0.00	255.50	5	89	5.60%
2019/05/15	0	0.00	3	257.00	257.00	-3	93	-3.20%
2019/05/13	5	259.00	0	0.00	258.50	5	103	4.84%
2019/05/06	6	270.00	0	0.00	267.50	6	120	4.99%
2019/04/30	1	285.00	1	275.50	275.50	0	121	0.00%
2019/04/29	0	0.00	6	280.00	279.00	-6	119	-5.04%
2019/04/12	0	0.00	9	279.22	278.00	-9	131	-6.83%
2019/04/11	0	0.00	20	273.10	275.00	-20	127	-15.65%
2019/04/10	1	260.50	16	259.41	263.00	-15	122	-12.23%
2019/04/03	1	251.00	0	0.00	252.00	1	120	0.83%
2019/04/01	0	0.00	2	252.00	251.50	-2	120	-1.66%
2019/03/29	2	254.00	0	0.00	254.50	2	120	1.67%
2019/03/27	3	256.50	0	0.00	256.50	3	121	2.47%
2019/03/25	0	0.00	18	251.50	254.00	-18	123	-14.63%
2019/03/20	0	0.00	2	258.50	260.50	-2	121	-1.64%
2019/03/18	0	0.00	1	253.00	253.00	-1	119	-0.84%
2019/03/14	0	0.00	11	259.55	263.00	-11	117	-9.35%
2019/03/13	1	257.00	0	0.00	257.00	1	115	0.87%
2019/03/07	0	0.00	28	255.75	255.00	-28	120	-23.27%
2019/03/06	0	0.00	2	252.50	253.00	-2	123	-1.62%
2019/03/05	0	0.00	1	253.50	252.50	-1	124	-0.80%
2019/03/04	0	0.00	23	249.22	252.00	-23	124	-18.48%
2019/02/27	0	0.00	1	242.50	246.00	-1	121	-0.83%
2019/02/26	0	240.50	0	0.00	242.50	0	119	0.00%
2019/02/22	1	240.00	0	0.00	240.00	1	115	0.86%
2019/02/21	0	0.00	1	246.00	244.50	-1	114	-0.87%
2019/02/20	0	0.00	14	241.25	243.50	-14	112	-12.40%
2019/02/19	1	235.50	0	0.00	234.00	1	109	0.92%
2019/02/18	0	240.00	0	0.00	240.50	0	109	0.00%
2019/02/15	0	0.00	2	243.75	244.00	-2	108	-1.85%
2019/02/14	0	0.00	14	243.00	244.00	-14	107	-13.08%
2019/02/13	1	242.00	16	238.19	241.00	-15	103	-14.48%
2019/02/12	4	233.00	0	0.00	232.50	4	97	4.10%
2019/02/11	1	235.50	25	234.16	235.00	-24	95	-25.25%
2019/01/30	0	0.00	1	227.00	226.50	-1	87	-1.15%
2019/01/28	0	0.00	6	222.00	225.50	-6	84	-7.08%
2019/01/25	0	0.00	15	217.13	219.00	-15	82	-18.26%
2019/01/24	0	0.00	2	216.00	215.50	-2	80	-2.48%
2019/01/23	0	0.00	5	214.40	214.00	-5	83	-6.02%
2019/01/18	0	0.00	6	213.00	213.50	-6	84	-7.10%
2019/01/17	0	0.00	7	210.00	209.00	-7	85	-8.16%
2019/01/15	0	0.00	6	207.00	207.00	-6	85	-6.98%
2019/01/14	0	0.00	1	204.50	205.00	-1	90	-1.11%
2019/01/11	0	0.00	18	200.17	201.50	-18	91	-19.71%
2019/01/09	0	0.00	8	197.25	198.00	-8	90	-8.82%
2019/01/08	0	0.00	9	195.17	195.00	-9	93	-9.63%
2019/01/07	0	0.00	3	192.50	193.50	-3	96	-3.12%
2019/01/04	0	0.00	6	190.25	190.50	-6	98	-6.10%
2018/12/28	2	185.00	0	0.00	188.00	2	103	1.93%
2018/12/27	0	0.00	3	188.00	187.00	-3	106	-2.82%
2018/12/25	3	184.50	0	0.00	183.00	3	107	2.80%
2018/12/24	1	188.50	1	188.00	188.50	0	106	0.00%
2018/12/21	3	190.00	0	0.00	190.00	3	108	2.76%
2018/12/20	3	194.00	0	0.00	193.00	3	109	2.73%
2018/12/19	3	195.00	0	0.00	195.00	3	110	2.72%
2018/12/18	5	196.20	0	0.00	195.50	5	112	4.46%
2018/12/17	4	197.50	0	0.00	197.50	4	113	3.54%
2018/12/14	1	197.50	0	0.00	198.00	1	115	0.86%
2018/12/13	7	198.00	0	0.00	198.00	7	117	5.95%
2018/12/12	1	199.00	2	201.00	199.50	-1	118	-0.85%
2018/12/11	1	200.00	1	200.50	200.00	0	118	0.00%
2018/12/10	2	199.75	11	199.55	200.00	-9	118	-7.62%
2018/12/07	0	0.00	3	200.50	200.50	-3	118	-2.53%
2018/12/06	15	198.37	10	197.75	199.00	5	119	4.18%
2018/12/05	16	197.31	0	0.00	197.50	16	119	13.41%
2018/12/04	25	200.50	4	200.88	199.50	21	119	17.58%
2018/12/03	0	0.00	7	200.29	200.50	-7	120	-5.82%
2018/11/30	1	196.50	6	197.75	197.00	-5	117	-4.26%
2018/11/29	0	0.00	12	196.75	197.50	-12	116	-10.31%
2018/11/28	0	0.00	14	190.89	192.00	-14	111	-12.55%
2018/11/27	0	0.00	5	188.00	187.50	-5	109	-4.58%
2018/11/21	1	186.50	0	0.00	186.50	1	114	0.87%
2018/11/19	5	186.00	0	0.00	185.50	5	120	4.17%
2018/11/15	2	189.25	3	188.00	187.50	-1	121	-0.82%
2018/11/14	2	186.50	0	0.00	186.50	2	123	1.62%
2018/11/13	4	186.13	0	0.00	186.50	4	123	3.23%
2018/11/12	2	187.50	0	0.00	186.50	2	126	1.58%
2018/11/05	0	0.00	4	188.13	187.00	-4	138	-2.88%
2018/11/01	2	187.00	0	0.00	185.50	2	139	1.43%
2018/10/31	0	0.00	4	189.63	186.50	-4	139	-2.86%
2018/10/26	0	0.00	3	187.17	183.00	-3	142	-2.10%
2018/10/23	1	183.00	0	0.00	182.50	1	144	0.69%
2018/10/22	1	182.50	13	184.62	185.00	-12	143	-8.35%
2018/10/19	0	0.00	1	174.50	179.00	-1	139	-0.72%
2018/10/18	22	170.55	0	0.00	171.00	22	145	15.11%
2018/10/17	28	170.84	0	0.00	170.50	28	148	18.82%
2018/10/16	24.1	170.23	0	0.00	169.00	24.1	150	16.05%
2018/10/15	41	171.61	1	170.00	170.00	40	148	26.92%
2018/10/12	37	172.65	0	0.00	173.50	37	146	25.28%
2018/10/11	62	173.16	0	0.00	174.00	62	145	42.54%
2018/10/05	5	174.60	0	0.00	174.00	5	142	3.50%
2018/10/03	0	0.00	1	181.00	180.50	-1	141	-0.71%
2018/09/27	1.1	177.18	0	0.00	176.50	1.1	140	0.78%
2018/09/25	6	178.08	0	0.00	178.50	6	140	4.29%
2018/09/20	20	180.43	0	0.00	179.50	20	137	14.59%
2018/09/18	4	185.75	0	0.00	185.00	4	134	2.97%
2018/09/14	1	190.50	0	0.00	191.50	1	138	0.72%
2018/09/13	0	0.00	1	190.00	190.00	-1	139	-0.72%
2018/09/12	0	0.00	2	186.00	188.50	-2	139	-1.44%
2018/09/11	10	185.70	0	0.00	187.00	10	137	7.25%
2018/09/10	12	184.92	0	0.00	185.50	12	136	8.77%
2018/09/07	31	188.18	1	188.00	187.00	30	136	22.02%
2018/09/06	10	191.15	0	0.00	191.00	10	134	7.43%
2018/09/05	13.1	191.91	1	192.50	190.50	12.1	134	8.97%
2018/09/04	11	193.45	0	0.00	192.50	11	134	8.15%
2018/09/03	7	194.00	0	0.00	193.50	7	134	5.19%
2018/08/31	14	193.82	0	0.00	194.50	14	136	10.28%
2018/08/30	24	195.27	0	0.00	194.00	24	137	17.51%
2018/08/29	36	195.90	0	0.00	195.00	36	136	26.42%
2018/08/28	32	197.39	0	0.00	196.00	32	135	23.53%
2018/08/27	27	198.20	4	198.63	197.50	23	137	16.73%
2018/08/24	19	196.26	1	196.00	196.50	18	137	13.09%
2018/08/23	7	194.36	0	0.00	194.00	7	138	5.07%
2018/08/22	15	194.53	0	0.00	193.00	15	138	10.86%
2018/08/21	30	196.90	6	197.25	196.00	24	138	17.37%
2018/08/20	9	190.44	0	0.00	191.00	9	135	6.66%
2018/08/17	28	189.57	0	0.00	187.00	28	134	20.75%
2018/08/16	26	186.38	3	188.00	189.00	23	135	16.94%
2018/08/15	21	190.67	0	0.00	191.00	21	137	15.29%
2018/08/14	28	190.36	0	0.00	190.50	28	136	20.53%
2018/08/13	48	193.16	0	0.00	189.00	48	134	35.56%
2018/08/10	15	197.63	0	0.00	196.50	15	130	11.48%
2018/08/09	9	196.00	0	0.00	197.00	9	130	6.88%
2018/08/08	16	195.91	0	0.00	196.50	16	131	12.20%
2018/08/06	1	196.00	0	0.00	196.00	1	130	0.76%
2018/08/03	7	199.14	0	0.00	198.00	7	129	5.40%
2018/08/02	1	199.50	0	0.00	199.00	1	129	0.77%
2018/08/01	1	200.00	0	0.00	200.00	1	127	0.78%
2018/07/26	1	200.50	0	0.00	201.50	1	119	0.84%
2018/07/25	16	202.13	0	0.00	200.00	16	119	13.44%
2018/07/24	1	206.50	0	0.00	206.50	1	111	0.90%
2018/07/23	0	0.00	1	210.50	210.50	-1	108	-0.92%
2018/07/20	1	207.00	0	0.00	207.00	1	108	0.93%
2018/07/17	0	0.00	0.1	214.50	213.50	-0.1	111	-0.10%
2018/07/09	0	0.00	0.1	229.00	212.50	-0.1	117	-0.06%
2018/07/04	0	0.00	1	210.00	212.00	-1	129	-0.77%
2018/07/03	4.1	207.60	1	206.00	208.00	3.1	131	2.34%
2018/07/02	1	214.00	0	0.00	212.50	1	130	0.77%
2018/06/29	0	0.00	2	214.50	216.00	-2	130	-1.53%
2018/06/27	7.1	207.63	0	0.00	205.50	7.1	130	5.40%
2018/06/25	3	217.00	0	0.00	211.50	3	132	2.26%
2018/06/22	0	221.50	0	0.00	223.00	0	130	0.02%
2018/06/15	0	221.50	0	0.00	220.50	0	132	0.02%
2018/06/08	5	221.00	0	0.00	222.00	5	134	3.71%
2018/06/07	0	223.00	0	0.00	223.00	0	135	0.01%
2018/06/05	3	229.83	1	228.00	228.00	2	136	1.46%
2018/06/04	1	230.00	0	0.00	232.00	1	136	0.73%
2018/05/28	5	223.60	1	223.00	223.00	4	137	2.91%
2018/05/25	1	225.50	0	0.00	226.50	1	139	0.72%
2018/05/24	2	221.25	1	226.00	226.00	1	141	0.71%
2018/05/23	20	226.35	2	222.00	222.00	18	141	12.68%
2018/05/22	2	234.50	1	233.00	233.00	1	138	0.72%
2018/05/21	3	234.00	1	234.00	234.00	2	143	1.39%
2018/05/18	10	235.25	0	0.00	234.50	10	150	6.63%
2018/05/15	11	243.36	1	242.00	242.00	10	162	6.14%
2018/05/14	5	247.00	0	0.00	248.00	5	167	2.98%
2018/05/10	0	0.00	24	251.42	260.50	-24	181	-13.25%
2018/05/07	4	245.00	0	0.00	245.50	4	200	2.00%
2018/04/26	4	251.00	0	0.00	250.00	4	205	1.95%
2018/04/25	3	255.00	0	0.00	255.50	3	206	1.46%
2018/04/24	3	255.00	0	0.00	261.50	3	207	1.45%
2018/04/23	3	258.50	0	0.00	259.50	3	204	1.47%
2018/04/19	3	259.50	3	259.50	260.50	0	203	0.00%
2018/04/18	5	265.00	0	0.00	262.50	5	201	2.48%
2018/04/13	5	276.00	0	0.00	276.50	5	199	2.51%
2018/04/12	0	0.00	1	282.00	280.00	-1	199	-0.50%
2018/04/11	0	0.00	15	287.33	287.00	-15	199	-7.52%
2018/04/09	0	0.00	2	280.00	276.50	-2	191	-1.04%
2018/04/03	0	0.00	11	274.27	277.50	-11	191	-5.75%
2018/03/31	1	276.00	0	0.00	271.00	1	198	0.50%
2018/03/29	1	276.00	5	282.00	276.00	-4	199	-2.01%
2018/03/28	0	0.00	9	277.17	279.50	-9	197	-4.55%
2018/03/27	1	268.00	0	0.00	267.50	1	194	0.51%
2018/03/23	7	268.50	0	0.00	270.50	7	194	3.61%
2018/03/22	0	0.00	1	271.50	272.00	-1	192	-0.52%
2018/03/19	5	274.00	0	0.00	277.00	5	192	2.60%
2018/03/15	11	277.18	0	0.00	279.00	11	192	5.73%
2018/03/14	5	280.00	0	0.00	278.50	5	194	2.57%
2018/03/13	1	281.50	0	0.00	282.00	1	193	0.52%
2018/03/12	2	285.75	1	286.00	286.00	1	191	0.52%
2018/03/07	0	0.00	1	288.50	287.00	-1	187	-0.53%
2018/03/06	1	286.50	0	0.00	288.00	1	186	0.54%
2018/03/05	2	289.00	6	290.08	291.00	-4	184	-2.16%
2018/03/02	0	0.00	8	296.75	294.00	-8	181	-4.42%
2018/03/01	2	292.75	0	0.00	293.00	2	179	1.12%
2018/02/26	0	0.00	1	300.00	300.00	-1	174	-0.57%
2018/02/23	0.1	296.50	2	293.50	295.00	-2	171	-1.13%
2018/02/21	13	293.85	10	293.90	289.50	3	167	1.79%
2018/02/12	5	291.00	9	285.44	287.00	-4	162	-2.46%
2018/02/09	2	279.00	10	276.05	281.00	-8	154	-5.17%
2018/02/08	0	0.00	1	277.00	276.50	-1	150	-0.67%
2018/02/07	2	279.50	9	284.67	277.00	-7	147	-4.75%
2018/02/06	2	268.00	0	0.00	270.00	2	139	1.44%
2018/02/05	0	0.00	8	279.19	277.50	-8	133	-5.98%
2018/02/02	3	270.17	10	271.40	276.50	-7	130	-5.36%
2018/02/01	2	262.00	0	0.00	263.50	2	120	1.66%
2018/01/31	1	255.00	11	258.18	263.50	-10	118	-8.47%
2018/01/30	0	0.00	9	241.94	255.50	-9	110	-8.16%
2018/01/29	1	234.50	1	237.00	234.50	0	101	0.00%
2018/01/23	0	0.00	5	236.00	235.50	-5	106	-4.68%
2018/01/18	0	0.00	5	233.00	231.50	-5	101	-4.93%
2018/01/17	0	0.00	5	230.00	230.00	-5	97	-5.11%
2018/01/12	1	222.50	0	0.00	222.50	1	95	1.05%
2018/01/10	0	0.00	2	224.50	224.50	-2	94	-2.12%
2018/01/04	0	0.00	8	220.63	223.50	-8	89	-8.99%
2018/01/03	0	0.00	5	222.00	222.00	-5	87	-5.71%