M31 (6643)-富邦-仁愛券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
1215
漲跌
▼80
漲幅
-6.18%
成交量
1,672張
產業
上櫃半導體類股
346人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

M31 (6643)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
2024/04/19	3.4	1233.13	1.2	1197.84	1215.00	2.2	1,343	0.17%
2024/04/18	3	1286.32	2	1290.00	1295.00	1	1,343	0.08%
2024/04/17	2.2	1280.38	4	1301.45	1325.00	-1.9	1,360	-0.14%
2024/04/16	8.1	1270.92	7.2	1260.70	1310.00	0.9	1,342	0.07%
2024/04/15	1.2	1230.15	1.9	1238.04	1220.00	-0.8	1,338	-0.06%
2024/04/12	4.2	1315.17	3	1320.00	1295.00	1.2	1,344	0.09%
2024/04/11	6.1	1299.93	4	1298.76	1295.00	2.1	1,347	0.15%
2024/04/10	3.4	1317.29	5.1	1331.76	1320.00	-1.7	1,337	-0.13%
2024/04/09	4.2	1351.59	4.1	1356.15	1350.00	0.1	1,330	0.01%
2024/04/08	2.7	1414.14	1.3	1445.00	1400.00	1.5	1,329	0.11%
2024/04/03	2.1	1581.36	0.6	1564.58	1555.00	1.6	1,311	0.12%
2024/04/02	3.1	1536.98	5.1	1543.41	1595.00	-2	1,293	-0.16%
2024/04/01	6.1	1428.79	5	1502.78	1480.00	1.1	1,252	0.09%
2024/03/29	0	1392.17	0	1410.00	1410.00	0	1,226	0.00%
2024/03/28	1.1	1288.64	1	1290.00	1285.00	0.1	1,209	0.01%
2024/03/27	0.1	1370.00	0.2	1382.08	1355.00	-0.1	1,208	-0.01%
2024/03/26	0.1	1390.00	0	0.00	1365.00	0.1	1,209	0.01%
2024/03/19	0.1	1375.00	0	0.00	1370.00	0.1	1,283	0.01%
2024/03/18	0.1	1370.00	0	1315.00	1375.00	0.1	1,320	0.01%
2024/03/15	0.1	1330.00	2.1	1325.25	1320.00	-2	1,350	-0.15%
2024/03/14	15.4	1533.32	9.1	1504.21	1465.00	6.3	1,406	0.45%
2024/03/13	4.4	1474.12	4.1	1440.75	1445.00	0.3	1,395	0.02%
2024/03/12	1.3	1529.86	6	1517.53	1490.00	-4.7	1,401	-0.34%
2024/03/11	8	1518.76	7.1	1530.99	1555.00	1	1,433	0.07%
2024/03/08	7.8	1543.90	9.1	1555.17	1490.00	-1.3	1,436	-0.09%
2024/03/07	8.5	1623.93	2	1617.31	1595.00	6.5	1,431	0.45%
2024/03/06	17.1	1632.06	6.2	1629.25	1625.00	10.9	1,404	0.78%
2024/03/05	10.8	1847.86	4	1839.93	1805.00	6.8	1,415	0.48%
2024/03/04	13.3	2024.87	8.2	2043.26	2005.00	5.1	1,419	0.36%
2024/03/01	11.2	1889.81	14	1908.25	1985.00	-2.8	1,393	-0.20%
2024/02/29	1.2	1824.96	1.3	1775.16	1805.00	0	1,369	0.00%
2024/02/27	0.2	1750.88	3.1	1749.63	1800.00	-2.9	1,362	-0.21%
2024/02/26	0	1746.15	1	1750.29	1755.00	-1	1,361	-0.07%
2024/02/23	1.1	1701.98	3	1696.89	1745.00	-1.9	1,365	-0.14%
2024/02/22	1.1	1651.12	4	1658.88	1650.00	-2.9	1,364	-0.21%
2024/02/21	5.4	1610.51	3	1611.67	1605.00	2.4	1,364	0.17%
2024/02/20	0.1	1679.11	2	1692.30	1685.00	-1.9	1,361	-0.14%
2024/02/19	1.3	1665.15	2	1672.85	1690.00	-0.8	1,359	-0.06%
2024/02/16	1.4	1776.00	3	1765.00	1770.00	-1.6	1,365	-0.12%
2024/02/15	7.2	1790.10	3.2	1796.63	1820.00	4	1,423	0.28%
2024/02/05	8.5	1751.91	5.5	1730.40	1710.00	3	1,447	0.21%
2024/02/02	5.5	1830.97	10	1820.48	1805.00	-4.5	1,470	-0.31%
2024/02/01	10	1758.42	12.1	1756.66	1725.00	-2.1	1,489	-0.14%
2024/01/31	20.2	1770.10	10.1	1773.78	1760.00	10.1	1,515	0.66%
2024/01/30	17.9	1660.50	20.1	1669.33	1750.00	-2.3	1,482	-0.15%
2024/01/29	10.3	1528.55	9	1549.42	1610.00	1.3	1,440	0.09%
2024/01/26	14.2	1490.00	22	1503.61	1535.00	-7.9	1,416	-0.55%
2024/01/25	3	1426.60	2	1410.20	1425.00	1	1,370	0.07%
2024/01/24	6.1	1395.56	5.5	1391.85	1390.00	0.6	1,349	0.05%
2024/01/23	11	1445.00	6	1460.05	1425.00	5	1,331	0.37%
2024/01/22	6	1407.39	8	1406.85	1400.00	-2	1,292	-0.15%
2024/01/19	3.2	1402.25	4	1393.75	1375.00	-0.8	1,277	-0.06%
2024/01/18	10.1	1403.69	8.1	1397.40	1405.00	2	1,256	0.16%
2024/01/17	11.6	1400.29	14.9	1394.93	1400.00	-3.3	1,230	-0.27%
2024/01/16	15	1335.32	101.6	1305.21	1370.00	-86.6	1,180	-7.33%	大賣/
2024/01/15	7.2	1263.00	3	1266.67	1265.00	4.2	1,137	0.37%
2024/01/12	88.8	1276.21	6.6	1256.08	1280.00	82.3	1,146	7.18%
2024/01/11	7.4	1191.28	15.3	1213.77	1230.00	-7.9	1,207	-0.65%
2024/01/10	3.1	1130.25	1	1100.00	1145.00	2.1	1,200	0.17%
2024/01/09	6	1155.81	4.1	1121.36	1110.00	2	1,253	0.16%
2024/01/08	4	1138.75	3.1	1143.24	1140.00	0.9	1,270	0.07%
2024/01/05	6	1101.67	3.2	1128.69	1130.00	2.8	1,275	0.22%
2024/01/04	0	1071.67	6	1071.67	1060.00	-6	1,298	-0.46%
2024/01/03	6	1072.51	4	1051.25	1090.00	2	1,320	0.15%
2024/01/02	6	1070.00	6.2	1064.27	1085.00	-0.2	1,306	-0.01%
2023/12/29	2	1045.00	2	1050.00	1060.00	0	1,293	0.00%
2023/12/26	0	990.00	0	0.00	996.00	0	1,316	0.00%
2023/12/25	3	978.00	3	978.00	972.00	0	1,327	0.00%
2023/12/21	0	0.00	2	983.00	982.00	-2	1,349	-0.15%
2023/12/20	0	0.00	1	990.00	987.00	-1	1,360	-0.07%
2023/12/19	2	991.00	0	0.00	980.00	2	1,375	0.15%
2023/12/18	3.1	980.02	0	999.00	986.00	3.1	1,391	0.22%
2023/12/15	6.5	1084.93	10	1077.50	1060.00	-3.6	1,397	-0.25%
2023/12/14	14.3	1149.09	9.1	1159.74	1130.00	5.2	1,373	0.38%
2023/12/13	5.3	1147.72	7.6	1162.63	1165.00	-2.3	1,344	-0.17%
2023/12/12	5.2	1126.32	2	1120.16	1120.00	3.1	1,335	0.23%
2023/12/11	6	1083.33	15	1113.31	1130.00	-9	1,324	-0.68%
2023/12/08	8	1019.53	6.1	1024.98	1030.00	2	1,287	0.15%
2023/12/07	7.3	1002.16	4	997.00	987.00	3.3	1,285	0.26%
2023/12/06	9	1002.78	13.1	1050.26	1035.00	-4.1	1,277	-0.32%
2023/12/05	10.1	973.84	11	979.38	979.00	-0.9	1,254	-0.07%
2023/12/04	7.4	982.21	3.1	968.97	967.00	4.3	1,251	0.34%
2023/12/01	5.2	1004.64	3	1003.95	994.00	2.2	1,246	0.17%
2023/11/30	5	1030.98	8.3	1035.23	1015.00	-3.3	1,236	-0.26%
2023/11/29	5	981.84	9.3	994.15	1015.00	-4.3	1,201	-0.35%
2023/11/28	0	0.00	3	993.33	1000.00	-3	1,170	-0.26%
2023/11/21	2	958.00	1	965.00	960.00	1	1,256	0.08%
2023/11/20	3	947.00	0	0.00	946.00	3	1,290	0.23%
2023/11/17	1	946.00	0	0.00	946.00	1	1,355	0.07%
2023/11/16	0	950.00	1	964.64	960.00	-1	1,424	-0.07%
2023/11/15	0	945.67	1	975.00	978.00	-1	1,449	-0.07%
2023/11/14	6.2	950.15	11.1	973.43	976.00	-4.8	1,462	-0.33%
2023/11/13	9	933.66	7	927.00	923.00	2	1,442	0.14%
2023/11/10	14.3	950.41	20	955.89	926.00	-5.7	1,422	-0.40%
2023/11/09	24.3	1000.87	14.1	992.21	984.00	10.3	1,375	0.75%
2023/11/08	11.2	969.04	14	982.86	992.00	-2.8	1,333	-0.21%
2023/11/07	4.8	938.88	11.5	939.96	940.00	-6.7	1,292	-0.52%
2023/11/06	7	931.86	4.1	940.22	944.00	2.9	1,308	0.22%
2023/11/03	0	0.00	0.3	919.00	916.00	-0.3	1,322	-0.02%
2023/11/02	2	915.00	10	913.21	914.00	-8	1,335	-0.60%
2023/11/01	1	875.11	0	0.00	884.00	1	1,350	0.07%
2023/10/31	3.1	875.46	4	878.00	872.00	-0.9	1,362	-0.06%
2023/10/30	2	902.00	2	907.00	905.00	0	1,372	0.00%
2023/10/27	3	901.98	1	890.00	894.00	2	1,384	0.15%
2023/10/26	8.1	887.29	2	897.27	880.00	6.1	1,408	0.43%
2023/10/25	3.1	920.23	6	919.37	927.00	-2.9	1,411	-0.21%
2023/10/24	2.1	885.13	1	886.00	898.00	1.1	1,415	0.07%
2023/10/23	6.1	884.90	3	882.33	880.00	3.1	1,430	0.22%
2023/10/20	7	924.42	8	923.37	913.00	-1	1,440	-0.07%
2023/10/19	15	934.48	32.1	945.17	935.00	-17.1	1,424	-1.20%
2023/10/18	11	888.55	18.3	886.63	902.00	-7.3	1,354	-0.54%
2023/10/17	31	939.42	51.2	939.38	911.00	-20.2	1,331	-1.52%
2023/10/16	15	902.20	10.2	902.29	904.00	4.8	1,287	0.37%
2023/10/13	4	878.75	5	878.59	879.00	-1	1,251	-0.08%
2023/10/12	10	843.63	16.3	873.29	886.00	-6.2	1,238	-0.50%
2023/10/11	11	837.42	8.2	828.52	812.00	2.8	1,208	0.23%
2023/10/06	4	816.13	4	804.00	802.00	0	1,200	0.00%
2023/10/05	0	0.00	1	813.00	814.00	-1	1,219	-0.08%
2023/10/04	6.1	785.73	6	789.82	795.00	0.1	1,213	0.01%
2023/10/03	2	808.49	1	800.00	799.00	1	1,206	0.08%
2023/10/02	6	819.50	4	811.50	811.00	2	1,198	0.17%
2023/09/28	3	809.60	3	809.67	801.00	0	1,190	0.00%
2023/09/27	5	784.04	3	790.33	792.00	2	1,180	0.17%
2023/09/26	8.2	802.99	7	790.29	788.00	1.2	1,172	0.11%
2023/09/25	7.1	817.49	6	823.33	807.00	1.1	1,161	0.09%
2023/09/22	4.1	799.13	7	803.31	816.00	-2.9	1,151	-0.25%
2023/09/21	4.1	797.08	2	798.00	793.00	2.1	1,137	0.19%
2023/09/20	8	839.83	6.2	837.90	823.00	1.8	1,123	0.16%
2023/09/19	8.1	865.96	7	844.86	840.00	1.1	1,156	0.09%
2023/09/18	4	867.99	4	873.00	866.00	0	1,167	0.00%
2023/09/15	10	887.88	8	883.39	869.00	2	1,196	0.17%
2023/09/14	8.1	885.20	8	873.50	872.00	0.1	1,203	0.00%
2023/09/13	6	870.00	9	874.11	884.00	-3	1,227	-0.24%
2023/09/12	11.1	866.31	12	864.08	862.00	-0.9	1,225	-0.07%
2023/09/11	9.1	852.02	5	841.40	835.00	4.1	1,252	0.33%
2023/09/08	5.2	868.33	5	866.40	866.00	0.2	1,268	0.01%
2023/09/07	13.1	914.49	7	905.57	904.00	6.1	1,254	0.49%
2023/09/06	9	927.13	5.1	932.46	944.00	4	1,238	0.32%
2023/09/05	10	910.89	10	909.70	911.00	0	1,229	0.00%
2023/09/04	1	914.71	1	907.00	915.00	0	1,228	0.00%
2023/09/01	10	928.68	9	914.78	909.00	1	1,220	0.08%
2023/08/31	2	941.31	7	943.72	928.00	-5	1,211	-0.41%
2023/08/30	9	942.54	7.1	944.57	942.00	2	1,197	0.16%
2023/08/29	9	907.78	13.2	907.74	921.00	-4.2	1,181	-0.35%
2023/08/28	10	890.09	5	893.20	878.00	5	1,159	0.43%
2023/08/25	6.1	895.14	6	890.86	888.00	0.1	1,152	0.01%
2023/08/24	23.1	930.15	5	935.40	912.00	18.1	1,201	1.51%
2023/08/23	20.1	952.45	12.1	947.82	941.00	8	1,241	0.65%
2023/08/22	14	916.40	30.1	946.00	965.00	-16	1,271	-1.26%
2023/08/21	8	870.48	7.1	872.47	878.00	1	1,284	0.07%
2023/08/18	5.3	865.04	3	872.67	845.00	2.3	1,370	0.17%
2023/08/17	6	881.67	8.1	894.57	879.00	-2.1	1,431	-0.15%
2023/08/16	1.1	841.39	1	849.00	838.00	0.1	1,420	0.00%
2023/08/15	4	858.75	3	864.00	871.00	1	1,463	0.07%
2023/08/14	0	826.00	0	0.00	836.00	0	1,469	0.00%
2023/08/10	4.1	859.60	2	860.00	858.00	2.1	1,488	0.14%
2023/08/09	6	907.69	9	911.33	910.00	-3	1,477	-0.20%
2023/08/08	4	885.50	5	882.00	878.00	-1	1,474	-0.07%
2023/08/07	8.2	878.88	4	881.00	882.00	4.2	1,476	0.29%
2023/08/04	7	823.29	8	821.51	827.00	-1	1,470	-0.07%
2023/08/02	3.1	827.79	1.1	819.36	821.00	2	1,471	0.13%
2023/08/01	5	869.40	4	870.74	869.00	1	1,486	0.07%
2023/07/31	5	884.63	7.1	889.22	884.00	-2.1	1,522	-0.14%
2023/07/28	2	920.49	3	918.33	920.00	-1	1,523	-0.07%
2023/07/27	5	941.97	1	946.00	934.00	4	1,531	0.26%
2023/07/26	4	973.76	3	953.32	934.00	1	1,544	0.07%
2023/07/25	13	998.07	13	975.15	963.00	0	1,542	0.00%
2023/07/24	6	1017.33	7	1011.57	999.00	-1	1,547	-0.06%
2023/07/21	1	946.50	9	958.89	997.00	-8	1,554	-0.51%
2023/07/20	3	960.02	6	963.33	970.00	-3	1,572	-0.19%
2023/07/19	10	996.30	9.2	998.54	984.00	0.8	1,573	0.05%
2023/07/18	1	988.00	1	993.00	973.00	0	1,573	0.00%
2023/07/17	4	1014.99	0	0.00	975.00	4	1,586	0.25%
2023/07/14	11	1019.09	10	1031.00	1010.00	1	1,588	0.07%
2023/07/13	12	1026.22	4	1036.25	1000.00	8	1,597	0.50%
2023/07/12	1	1075.00	5	1049.96	1075.00	-4	1,588	-0.25%
2023/07/07	1	941.00	0	0.00	945.00	1	1,686	0.06%
2023/07/06	0	965.00	0	0.00	961.00	0	1,718	0.00%
2023/07/05	1	981.00	0	0.00	968.00	1	1,772	0.06%
2023/07/04	0	0.00	2	1004.50	999.00	-2	1,814	-0.11%
2023/07/03	0	0.00	1	978.00	989.00	-1	1,883	-0.05%
2023/06/30	1	973.00	1	960.00	969.00	0	1,976	0.00%
2023/06/29	1	962.00	0	0.00	968.00	1	2,022	0.05%
2023/06/28	1	930.00	1	963.00	963.00	0	2,060	0.00%
2023/06/27	6	958.67	11	953.27	944.00	-5	2,086	-0.24%
2023/06/26	4	941.76	4	936.50	930.00	0	2,063	0.00%
2023/06/21	11	966.91	9	980.21	957.00	2	2,077	0.10%
2023/06/20	8	984.25	9	977.44	985.00	-1	2,062	-0.05%
2023/06/19	11	971.99	12	969.25	968.00	-1	2,049	-0.05%
2023/06/16	10.1	927.07	5.1	923.75	929.00	5	2,033	0.25%
2023/06/15	13.1	929.34	16	929.36	920.00	-3	2,047	-0.15%
2023/06/14	22.2	896.27	6	896.52	896.00	16.1	2,123	0.76%
2023/06/13	0	914.39	3	918.86	939.00	-3	2,184	-0.14%
2023/06/12	0	872.00	0	868.00	870.00	0	2,247	0.00%
2023/06/09	1	856.00	0	859.00	853.00	1	2,275	0.04%
2023/06/08	5.1	834.00	6	856.00	823.00	-0.9	2,313	-0.04%
2023/06/07	0	862.00	1	850.00	863.00	-1	2,366	-0.04%
2023/06/06	4	846.00	1	859.00	853.00	3	2,454	0.12%
2023/06/05	2	861.50	1	853.00	857.00	1	2,507	0.04%
2023/06/02	3.3	860.45	1	859.22	859.00	2.3	2,533	0.09%
2023/06/01	0	0.00	8	872.97	882.00	-8	2,561	-0.31%
2023/05/31	9.1	850.73	0	0.00	853.00	9.1	2,599	0.35%
2023/05/30	12.3	860.51	20.1	858.40	868.00	-7.8	2,650	-0.29%
2023/05/29	19.1	847.59	21.1	844.47	851.00	-2	2,626	-0.07%
2023/05/26	9.3	782.25	19.1	789.48	814.00	-9.8	2,648	-0.37%
2023/05/25	17.3	748.84	13	751.38	740.00	4.2	2,639	0.16%
2023/05/24	30	700.92	23	700.00	722.00	7	2,623	0.27%
2023/05/23	33	668.61	47.1	671.97	678.00	-14.1	2,557	-0.55%
2023/05/22	23	640.04	5.2	640.88	637.00	17.8	2,552	0.70%
2023/05/19	6	629.02	21.8	633.91	640.00	-15.8	2,563	-0.62%
2023/05/18	7	612.71	8	612.38	604.00	-1	2,571	-0.04%
2023/05/17	3	600.68	11	603.82	610.00	-8	2,616	-0.31%
2023/05/16	16	615.75	6	613.17	600.00	10	2,707	0.37%
2023/05/15	2	613.46	0	616.00	607.00	2	2,799	0.07%
2023/05/12	5	612.21	7	610.15	623.00	-2	2,913	-0.07%
2023/05/11	2	615.00	1	611.13	609.00	1	3,000	0.03%
2023/05/10	5	617.61	4	622.25	624.00	1	3,073	0.03%
2023/05/09	3	619.99	3	618.00	618.00	0	3,079	0.00%
2023/05/08	12.1	636.02	7.1	629.62	625.00	5	3,094	0.16%
2023/05/05	10	616.81	12	626.58	630.00	-2	3,171	-0.06%
2023/05/04	6	594.33	10	597.80	606.00	-4	3,162	-0.13%
2023/05/03	10	576.30	9	571.22	582.00	1	3,166	0.03%
2023/05/02	12	574.68	8	575.13	578.00	4	3,175	0.13%
2023/04/28	3	556.01	2	563.00	558.00	1	3,194	0.03%
2023/04/27	13	547.31	20	548.10	547.00	-7	3,217	-0.22%
2023/04/26	13	545.69	11	548.36	544.00	2	3,237	0.06%
2023/04/25	11.1	565.12	3	552.67	555.00	8.1	3,266	0.25%
2023/04/24	6	589.50	1	587.00	595.00	5	3,274	0.15%
2023/04/21	7.1	600.19	9	593.11	588.00	-1.9	3,315	-0.06%
2023/04/20	10.1	618.42	7	619.42	610.00	3.1	3,406	0.09%
2023/04/19	2.1	627.55	2	635.50	630.00	0.1	3,477	0.00%
2023/04/18	7.3	635.78	6.5	632.31	627.00	0.8	3,505	0.02%
2023/04/17	5.1	642.41	5.1	640.48	644.00	0	3,544	0.00%
2023/04/14	6	642.67	15.2	641.79	639.00	-9.2	3,577	-0.26%
2023/04/13	12.3	631.37	5	629.80	631.00	7.3	3,592	0.20%
2023/04/12	17	643.51	16	644.69	642.00	1	3,632	0.03%
2023/04/11	15.1	651.59	14	650.71	651.00	1.1	3,622	0.03%
2023/04/10	9	645.89	12	642.59	649.00	-3	3,661	-0.08%
2023/04/07	10	621.80	9	624.89	626.00	1	3,658	0.03%
2023/04/06	28.1	636.51	18.1	640.08	626.00	9.9	3,664	0.27%
2023/03/31	11	646.48	24.1	652.34	666.00	-13	3,646	-0.36%
2023/03/30	11.5	617.94	16	619.75	630.00	-4.5	3,621	-0.12%
2023/03/29	11.1	596.36	9	597.11	601.00	2.1	3,638	0.06%
2023/03/28	8.1	610.24	7	610.43	613.00	1.1	3,712	0.03%
2023/03/27	6	621.48	12	623.75	626.00	-6	3,749	-0.16%
2023/03/24	4.2	639.22	2	645.87	624.00	2.2	3,800	0.06%
2023/03/23	4.1	634.01	3	633.04	631.00	1.1	3,892	0.03%
2023/03/22	2.5	642.90	4	640.50	637.00	-1.5	3,961	-0.04%
2023/03/21	7	637.14	7	637.14	628.00	0	3,997	0.00%
2023/03/20	5	639.60	4	638.25	628.00	1	4,017	0.02%
2023/03/17	18	635.05	20	634.81	622.00	-2	4,026	-0.05%
2023/03/16	61	613.05	14	620.36	617.00	47	3,934	1.19%
2023/03/15	10	630.68	19	624.58	619.00	-9	3,901	-0.23%
2023/03/14	18	608.72	17	607.82	602.00	1	3,890	0.03%
2023/03/13	6	597.50	8	606.96	609.00	-2	3,922	-0.05%
2023/03/10	7.1	613.30	8	612.00	608.00	-0.9	3,932	-0.02%
2023/03/09	15.1	628.71	23.6	632.06	633.00	-8.5	3,914	-0.22%
2023/03/08	19.1	613.76	12.1	606.09	612.00	7	3,851	0.18%
2023/03/07	10	602.20	13	598.69	604.00	-3	3,851	-0.08%
2023/03/06	4	596.99	4	593.50	599.00	0	3,880	0.00%
2023/03/03	5	585.60	9	595.33	585.00	-4	3,956	-0.10%
2023/03/02	15.3	594.19	11	591.36	588.00	4.3	4,008	0.11%
2023/03/01	10	602.30	5	601.40	601.00	5	4,006	0.12%
2023/02/24	17.3	599.52	19	599.58	600.00	-1.8	4,058	-0.04%
2023/02/23	17	571.43	27.1	573.35	578.00	-10.1	4,051	-0.25%
2023/02/22	20	555.24	18.2	554.33	542.00	1.8	4,071	0.04%
2023/02/21	15	594.33	20.5	597.52	600.00	-5.5	4,043	-0.14%
2023/02/20	18	607.22	20	600.85	588.00	-2	4,037	-0.05%
2023/02/17	16	589.81	16	588.25	596.00	0	4,000	0.00%
2023/02/16	23	586.78	17	588.29	591.00	6	4,021	0.15%
2023/02/15	12.6	575.24	11	578.91	569.00	1.6	4,038	0.04%
2023/02/14	42.1	598.57	29	581.66	575.00	13.1	3,999	0.33%
2023/02/13	12	612.00	27	619.35	597.00	-15	3,938	-0.38%
2023/02/10	27.1	605.80	21	605.95	595.00	6.1	3,893	0.16%
2023/02/09	13	602.38	20.1	603.10	623.00	-7.1	3,814	-0.19%
2023/02/08	28	568.11	24	568.21	567.00	4	3,754	0.11%
2023/02/07	10	529.20	17	530.41	535.00	-7	3,681	-0.19%
2023/02/06	11	525.18	7.1	526.65	526.00	3.9	3,678	0.11%
2023/02/03	16	551.19	26.2	560.15	542.00	-10.2	3,674	-0.28%
2023/02/02	20	543.55	15	544.33	540.00	5	3,603	0.14%
2023/02/01	9	536.44	8	533.25	536.00	1	3,616	0.03%
2023/01/31	3	528.33	7.1	527.28	531.00	-4.1	3,623	-0.11%
2023/01/30	12	531.00	9	534.56	524.00	3	3,625	0.08%
2023/01/17	8	516.13	9.1	515.78	518.00	-1.1	3,602	-0.03%
2023/01/16	7	511.00	12	511.33	515.00	-5	3,592	-0.14%
2023/01/13	8	507.50	10	505.30	497.00	-2	3,587	-0.06%
2023/01/12	8	509.88	6	505.00	505.00	2	3,558	0.06%
2023/01/11	16	503.28	19.1	504.37	510.00	-3.1	3,547	-0.09%
2023/01/10	11	511.64	12	509.83	509.00	-1	3,534	-0.03%
2023/01/09	12.1	497.43	20.3	498.87	494.50	-8.2	3,455	-0.24%
2023/01/06	9.3	470.76	6	472.83	468.50	3.3	3,396	0.10%
2023/01/05	20.1	485.08	15	479.17	471.50	5.1	3,409	0.15%
2023/01/04	10	484.80	12	486.21	489.00	-2	3,395	-0.06%
2023/01/03	9	467.72	9.1	469.33	480.00	-0.1	3,364	0.00%
2022/12/30	13.1	469.52	11	458.32	457.00	2.1	3,350	0.06%
2022/12/29	11.1	473.80	9	473.56	475.00	2.1	3,312	0.06%
2022/12/28	20.2	476.91	19	477.82	481.00	1.2	3,311	0.04%
2022/12/27	14	503.25	8	503.25	494.50	6	3,273	0.18%
2022/12/26	9.1	492.50	9	492.67	495.00	0.1	3,262	0.00%
2022/12/23	11.1	501.95	9	500.94	504.00	2.1	3,262	0.06%
2022/12/22	8	514.61	7.1	516.23	504.00	0.9	3,268	0.03%
2022/12/21	12	534.83	12	531.17	525.00	0	3,236	0.00%
2022/12/20	21	559.79	22.3	553.89	526.00	-1.3	3,203	-0.04%
2022/12/19	22	548.00	20.1	554.88	559.00	1.9	3,131	0.06%
2022/12/16	12	561.34	14	561.86	561.00	-2	3,160	-0.06%
2022/12/15	27.4	568.23	27	571.52	573.00	0.4	3,122	0.01%
2022/12/14	6	546.67	11.2	535.98	561.00	-5.2	3,032	-0.17%
2022/12/13	10	518.30	9	514.67	510.00	1	2,968	0.03%
2022/12/12	6	500.17	7	499.64	499.50	-1	2,924	-0.03%
2022/12/09	6	504.50	18	504.31	506.00	-12	2,893	-0.41%
2022/12/08	6.1	492.18	3	496.33	490.50	3.1	2,874	0.11%
2022/12/07	9.6	499.30	13	494.38	488.00	-3.5	2,864	-0.12%
2022/12/06	4.3	521.88	8	519.75	526.00	-3.8	2,835	-0.13%
2022/12/05	15	521.27	5	525.40	511.00	10	2,832	0.35%
2022/12/02	13	518.85	13.1	516.41	518.00	-0.1	2,838	0.00%
2022/12/01	10.2	509.76	10	511.40	500.00	0.2	2,853	0.01%
2022/11/30	6	506.50	5	512.20	508.00	1	2,838	0.04%
2022/11/29	10	510.50	5	511.60	505.00	5	2,860	0.17%
2022/11/28	14	520.86	12	519.58	506.00	2	2,871	0.07%
2022/11/25	13	528.69	10	519.90	519.00	3	2,865	0.10%
2022/11/24	21	504.64	30.2	507.88	520.00	-9.2	2,791	-0.33%
2022/11/23	10	487.40	7	483.79	473.50	3	2,700	0.11%
2022/11/22	25	483.32	23.3	482.11	483.50	1.8	2,646	0.07%
2022/11/21	23	479.24	24	483.38	482.00	-1	2,555	-0.04%
2022/11/18	17	449.53	28	453.79	460.00	-11	2,469	-0.45%
2022/11/17	7	422.64	6	424.50	421.50	1	2,360	0.04%
2022/11/16	9	422.22	9	422.11	421.00	0	2,323	0.00%
2022/11/15	18.1	420.71	7	417.14	417.00	11.1	2,287	0.48%
2022/11/14	16.1	420.16	14	418.71	419.50	2.1	2,249	0.09%
2022/11/11	9	414.39	30.1	422.11	425.50	-21.1	2,193	-0.96%
2022/11/10	8	388.81	5.1	386.76	387.00	2.9	2,117	0.14%
2022/11/09	11	386.32	14	387.43	386.50	-3	2,114	-0.14%
2022/11/08	24	387.58	20.1	385.02	382.00	3.9	2,111	0.19%
2022/11/07	6	358.67	13.1	371.18	378.00	-7.1	2,070	-0.34%
2022/11/04	12	347.17	10	344.95	344.00	2	2,049	0.10%
2022/11/03	2	337.00	5	335.60	336.00	-3	2,009	-0.15%
2022/11/02	5	325.00	14	328.11	331.00	-9	1,996	-0.45%
2022/11/01	2	327.00	6.1	329.48	329.50	-4.1	1,981	-0.21%
2022/10/31	6	330.58	10	330.35	324.50	-4	1,962	-0.20%
2022/10/28	25	323.66	16	326.78	316.50	9	1,928	0.47%
2022/10/27	19	313.29	18	318.11	320.50	1	1,879	0.05%
2022/10/26	5	302.40	10.1	306.07	309.00	-5.1	1,842	-0.28%
2022/10/25	6	304.83	8	306.19	305.50	-2	1,817	-0.11%
2022/10/24	1	302.00	5	304.40	305.00	-4	1,798	-0.22%
2022/10/21	9.2	301.97	5	304.10	291.50	4.2	1,773	0.24%
2022/10/20	6	313.67	1	307.50	314.50	5	1,738	0.29%
2022/10/19	10	318.60	9	314.00	316.00	1	1,713	0.06%
2022/10/18	17	316.47	14	309.79	311.00	3	1,682	0.18%
2022/10/17	14	312.04	19	305.82	322.50	-5	1,641	-0.30%
2022/10/14	2	319.75	3	313.00	311.00	-1	1,609	-0.06%
2022/10/13	8	313.63	8	310.75	305.00	0	1,579	0.00%
2022/10/12	2	335.75	2.3	324.78	312.50	-0.3	1,531	-0.02%
2022/10/11	2	356.50	5	355.80	346.50	-3	1,486	-0.20%
2022/10/07	2	382.25	2.1	388.07	384.50	-0.1	1,469	0.00%
2022/10/06	2	391.50	4	389.75	393.50	-2	1,438	-0.14%
2022/10/05	7	384.00	5.1	386.25	379.50	1.9	1,404	0.13%
2022/10/04	1	372.00	2	368.00	374.00	-1	1,359	-0.07%
2022/10/03	7	362.14	5	362.70	360.50	2	1,327	0.15%
2022/09/30	6	347.00	9	352.83	361.50	-3	1,294	-0.23%
2022/09/29	5	349.50	3.2	348.48	341.00	1.8	1,249	0.14%
2022/09/28	4.4	359.41	2	348.25	343.00	2.4	1,192	0.20%
2022/09/27	1	381.50	0	0.00	381.00	1	1,156	0.09%
2022/09/26	13	386.85	15	382.07	377.00	-2	1,124	-0.18%
2022/09/23	13.2	402.38	10.7	402.98	396.50	2.5	1,087	0.23%
2022/09/22	5.3	389.62	8.5	389.78	392.00	-3.3	992	-0.33%
2022/09/21	3	386.99	6.1	389.47	384.00	-3.1	959	-0.32%
2022/09/20	4	376.63	3.3	383.06	384.00	0.7	925	0.08%
2022/09/19	7.2	374.01	8	366.38	366.00	-0.9	901	-0.09%
2022/09/16	1.1	377.45	2.1	374.67	371.00	-1	888	-0.11%
2022/09/15	3.2	387.17	3.1	378.12	377.00	0.1	874	0.02%
2022/09/14	9.9	376.68	7	376.71	384.00	2.9	851	0.34%
2022/09/13	9	387.61	6	386.17	380.00	3	824	0.36%
2022/09/12	12	390.88	13.6	385.63	383.00	-1.6	791	-0.20%
2022/09/08	30	384.13	30.1	383.86	385.50	-0.1	733	-0.01%
2022/09/07	15.1	376.62	14.3	374.88	371.00	0.7	662	0.11%
2022/09/06	19.5	374.41	24	366.19	360.00	-4.5	593	-0.76%
2022/09/05	22.3	379.97	23	370.22	368.50	-0.7	567	-0.13%
2022/09/02	26	374.51	22	379.16	381.00	4	519	0.77%
2022/09/01	13	361.65	11	352.64	352.00	2	454	0.44%
2022/08/31	3	359.33	7.1	354.28	364.00	-4.1	401	-1.02%
2022/08/30	1	331.00	2	331.50	331.00	-1	369	-0.27%
2022/08/29	2	324.00	0	0.00	324.00	2	369	0.54%
2022/08/26	3	336.31	0	0.00	331.00	3	366	0.83%
2022/08/25	3	339.00	3	338.67	339.50	0	361	0.00%
2022/08/24	1	328.00	5	326.00	325.00	-4	359	-1.11%
2022/08/23	2	333.00	0	0.00	325.50	2	358	0.56%
2022/08/22	4	336.00	4	332.75	329.00	0	356	0.00%
2022/08/19	3	352.00	3	336.50	336.50	0	350	0.00%
2022/08/18	1	348.50	6	336.50	346.50	-5	347	-1.44%
2022/08/17	10	338.15	5	334.90	340.00	5	343	1.45%
2022/08/16	7	341.21	5	336.80	331.00	2	338	0.59%
2022/08/15	8.1	330.08	14	341.46	343.00	-6	324	-1.84%
2022/08/12	7	298.43	23.1	310.59	317.50	-16.1	285	-5.63%
2022/08/11	2	288.75	0.4	287.51	289.00	1.6	262	0.61%
2022/08/09	2	268.00	3	265.67	270.00	-1	234	-0.43%
2022/08/02	2	245.50	1	245.00	248.50	1	212	0.47%
2022/07/28	0.1	256.00	1	251.00	251.00	-0.9	207	-0.43%
2022/07/27	1	255.50	0	0.00	263.00	1	203	0.49%
2022/07/25	0	0.00	2	261.00	263.00	-2	200	-1.00%
2022/07/22	1	266.00	0	0.00	266.00	1	199	0.50%
2022/07/21	4	273.75	3	272.17	271.50	1	199	0.50%
2022/07/20	2	279.25	0	0.00	274.50	2	197	1.01%
2022/07/19	1	269.00	2	269.50	264.50	-1	198	-0.50%
2022/07/18	1	267.50	1	264.00	262.00	0	193	0.00%
2022/07/15	1	258.00	0	0.00	259.50	1	188	0.53%
2022/07/13	0	0.00	3.1	240.02	242.00	-3.1	183	-1.69%
2022/07/11	0	0.00	1	242.50	242.00	-1	181	-0.55%
2022/07/08	3	248.83	2	252.75	251.00	1	178	0.56%
2022/07/07	0	0.00	10	240.10	243.50	-10	172	-5.79%
2022/07/01	0	0.00	5.3	218.19	216.00	-5.3	165	-3.17%
2022/06/29	0	0.00	7	250.86	249.00	-7	160	-4.36%
2022/06/28	3	260.67	1	257.50	254.00	2	160	1.25%
2022/06/24	0	0.00	0.1	243.00	243.00	-0.1	159	-0.06%
2022/06/17	0.1	267.00	0	0.00	260.50	0.1	151	0.07%
2022/06/16	0	0.00	2.1	278.33	267.50	-2.1	149	-1.41%
2022/06/15	2	284.75	0	0.00	283.50	2	148	1.35%
2022/06/14	0	0.00	2	281.00	284.00	-2	148	-1.35%
2022/06/10	0	0.00	1	304.00	305.00	-1	149	-0.67%
2022/06/08	3	305.67	0	0.00	300.50	3	153	1.96%
2022/06/07	0.1	310.00	0	0.00	305.50	0.1	151	0.06%
2022/05/31	1	305.50	1	306.50	306.00	0	144	0.00%
2022/05/30	0	0.00	2	305.00	305.00	-2	145	-1.38%
2022/05/25	1	296.00	0	0.00	303.00	1	145	0.69%
2022/05/24	0	0.00	1	295.00	285.00	-1	144	-0.69%
2022/05/23	7.1	306.97	0	0.00	299.50	7.1	143	4.96%
2022/05/20	6	303.58	6	306.92	307.00	0	139	0.00%
2022/05/19	6	296.92	4	299.75	297.00	2	133	1.49%
2022/05/10	0	262.00	0	0.00	269.00	0	149	0.00%
2022/05/06	0	0.00	1	280.50	280.50	-1	156	-0.64%
2022/05/05	1	291.00	0	0.00	291.00	1	156	0.64%
2022/05/04	0	280.00	0	0.00	280.00	0	156	0.03%
2022/04/29	0	0.00	0.1	271.65	271.00	-0.1	159	-0.06%
2022/04/28	0.1	268.00	0	0.00	268.00	0.1	161	0.06%
2022/04/27	1	264.00	1	252.50	263.00	0	162	0.00%
2022/04/25	5	266.14	3	266.50	266.50	2	162	1.26%
2022/04/22	1.1	300.45	1	295.00	295.00	0.1	157	0.06%
2022/04/21	0	0.00	3	309.50	306.50	-3	163	-1.83%
2022/04/20	0	0.00	1	304.78	310.00	-1	165	-0.60%
2022/04/19	1	305.50	0	308.00	303.50	1	168	0.59%
2022/04/13	1	309.00	3	309.50	309.00	-2	180	-1.11%
2022/04/12	0	0.00	1	313.00	307.00	-1	180	-0.55%
2022/04/11	1	318.00	3	315.17	312.00	-2	183	-1.09%
2022/04/08	1	328.00	0	0.00	329.00	1	192	0.52%
2022/03/31	1.1	340.18	0	0.00	340.00	1.1	203	0.54%
2022/03/30	0	348.50	4	349.25	346.50	-4	208	-1.90%
2022/03/29	0	342.50	1	344.00	342.00	-1	209	-0.47%
2022/03/24	0	0.00	0.1	335.50	337.00	-0.1	221	-0.05%
2022/03/18	0	0.00	1	327.50	329.00	-1	237	-0.42%
2022/03/15	4.2	313.93	0	0.00	313.50	4.2	242	1.73%
2022/03/14	3	325.67	0	0.00	323.50	3	246	1.22%
2022/03/10	2	338.00	0	0.00	337.50	2	261	0.77%
2022/03/09	0	0.00	0	340.00	331.00	0	264	0.00%
2022/03/08	0.1	336.50	0	0.00	328.50	0.1	270	0.02%
2022/03/07	0.2	345.00	0	0.00	336.00	0.2	273	0.07%
2022/03/04	1	353.50	0	0.00	350.50	1	280	0.36%
2022/03/03	2	359.00	0	0.00	359.00	2	293	0.68%
2022/03/02	0	0.00	0	358.50	360.00	0	306	0.00%
2022/03/01	0	0.00	1	361.00	361.00	-1	338	-0.30%
2022/02/25	0	0.00	1.1	349.20	351.50	-1.1	358	-0.31%
2022/02/24	0.1	350.00	0	0.00	342.00	0.1	381	0.03%
2022/02/23	0	0.00	0.1	354.00	350.00	-0.1	407	-0.01%
2022/02/22	1	350.04	0	0.00	350.00	1	486	0.21%
2022/02/21	0	0.00	1	364.00	363.00	-1	559	-0.18%
2022/02/17	1	359.50	0.1	359.00	361.00	0.9	592	0.16%
2022/02/15	0.1	362.00	0	0.00	358.00	0.1	662	0.02%
2022/02/14	1	361.00	1	362.00	361.00	0	682	0.00%
2022/02/11	3	382.34	1	381.00	376.50	2	684	0.30%
2022/02/10	4	377.00	2	375.25	376.00	2	688	0.30%
2022/02/09	2	361.75	0	0.00	360.00	2	682	0.29%
2022/02/07	1	340.00	1	338.50	339.00	0	705	0.00%
2022/01/26	0.1	349.00	0	0.00	345.00	0.1	718	0.01%
2022/01/24	1	347.50	0	0.00	356.00	1	751	0.13%
2022/01/20	0	0.00	1	358.50	363.50	-1	819	-0.12%
2022/01/18	0.1	380.00	1	375.00	374.00	-0.9	851	-0.11%
2022/01/17	1.1	368.10	0	0.00	368.00	1.1	871	0.12%
2022/01/14	1	366.00	2	358.50	360.00	-1	899	-0.11%
2022/01/13	1	373.50	0	0.00	372.50	1	921	0.11%
2022/01/11	0	0.00	2	374.50	374.50	-2	933	-0.21%
2022/01/10	1	378.00	2	376.25	379.50	-1	939	-0.11%
2022/01/07	2	382.50	1	382.00	382.00	1	952	0.10%
2022/01/06	1	377.00	0	0.00	380.50	1	953	0.10%
2022/01/05	1	380.50	0	0.00	379.00	1	963	0.10%
2022/01/04	1.1	382.62	0	0.00	383.50	1.1	970	0.11%
2022/01/03	5	395.20	2	389.50	388.50	3	989	0.30%
2021/12/30	0	0.00	1.1	397.48	397.50	-1.1	1,009	-0.10%
2021/12/29	0	0.00	0	394.50	392.00	0	1,023	0.00%
2021/12/28	1	395.50	1	398.00	392.50	0	1,030	0.00%
2021/12/27	0	0.00	1	393.00	393.00	-1	1,038	-0.10%
2021/12/24	2	388.56	1	386.50	387.50	1	1,051	0.10%
2021/12/23	1	395.00	8	397.37	395.00	-7	1,060	-0.66%
2021/12/22	1	392.00	0.2	392.50	391.50	0.8	1,068	0.07%
2021/12/21	1.1	391.86	2	395.75	391.50	-0.9	1,072	-0.08%
2021/12/20	0	0.00	1	383.50	381.50	-1	1,073	-0.09%
2021/12/17	2	389.00	1	386.50	386.50	1	1,093	0.09%
2021/12/16	9	392.33	3	394.33	391.50	6	1,104	0.55%
2021/12/15	0	0.00	0.4	386.00	385.00	-0.4	1,112	-0.03%
2021/12/14	2	379.00	23	374.98	374.00	-21	1,126	-1.86%
2021/12/13	2	385.02	0	0.00	385.00	2	1,145	0.18%
2021/12/10	0	0.00	1	385.00	387.00	-1	1,165	-0.09%
2021/12/09	2	392.00	11	390.73	388.00	-9	1,214	-0.74%
2021/12/08	5	393.00	1	393.50	391.00	4	1,232	0.32%
2021/12/07	3.2	395.19	10	399.00	393.00	-6.8	1,268	-0.54%
2021/12/06	3	404.50	3	403.50	403.00	0	1,309	0.00%
2021/12/03	0	0.00	2	399.00	397.50	-2	1,352	-0.15%
2021/12/02	6.1	394.56	1	400.50	391.00	5.1	1,423	0.36%
2021/12/01	14.1	396.68	1	399.50	397.00	13.1	1,481	0.89%
2021/11/30	0	0.00	1	400.00	391.00	-1	1,497	-0.07%
2021/11/29	0.1	392.00	0	0.00	390.50	0.1	1,536	0.00%
2021/11/26	3	393.33	3	388.23	384.00	0	1,529	0.00%
2021/11/25	15.2	397.55	5	392.90	392.00	10.2	1,517	0.67%
2021/11/24	4	421.75	26.2	419.68	415.50	-22.2	1,488	-1.49%
2021/11/23	2.1	443.20	8.2	443.90	432.00	-6.1	1,473	-0.41%
2021/11/22	7	465.34	5	461.60	458.50	2	1,468	0.14%
2021/11/19	27.1	456.35	19.1	454.48	454.00	8	1,447	0.55%
2021/11/18	14.1	443.60	15	441.27	452.50	-0.9	1,370	-0.06%
2021/11/17	5	414.40	4.8	415.34	411.50	0.2	1,299	0.02%
2021/11/16	0.5	409.75	1.1	409.54	409.00	-0.6	1,288	-0.05%
2021/11/15	11	411.32	11	410.23	410.00	0	1,273	0.00%
2021/11/12	34	408.65	15.1	414.03	416.00	18.9	1,252	1.51%
2021/11/11	4.1	398.73	4	398.63	394.50	0.1	1,208	0.01%
2021/11/10	1	389.00	2	391.00	391.00	-1	1,189	-0.08%
2021/11/09	0	393.00	4	393.13	391.00	-4	1,186	-0.33%
2021/11/08	2	389.24	0	0.00	383.50	2	1,181	0.17%
2021/11/05	3	397.33	3	393.67	389.50	0	1,179	0.00%
2021/11/04	2.3	380.41	3	380.17	379.00	-0.7	1,157	-0.06%
2021/11/03	3	383.33	6	377.83	376.50	-3	1,169	-0.26%
2021/11/02	2	394.00	12	391.33	389.50	-10	1,173	-0.85%
2021/11/01	6	410.83	4	407.88	403.50	2	1,161	0.17%
2021/10/29	3	408.00	0	0.00	397.00	3	1,146	0.26%
2021/10/28	3.2	407.90	5.1	409.79	405.50	-1.9	1,127	-0.17%
2021/10/27	1	402.00	4	396.75	400.50	-3	1,081	-0.28%
2021/10/26	2	394.25	1	385.00	384.00	1	1,071	0.09%
2021/10/25	9.2	394.56	6	393.92	392.00	3.2	1,073	0.29%
2021/10/22	4	384.88	3.6	381.36	393.00	0.4	1,085	0.04%
2021/10/21	4	372.75	3	373.50	374.00	1	1,091	0.09%
2021/10/20	6	361.33	2.1	360.38	360.00	3.9	1,069	0.36%
2021/10/19	0	0.00	3	363.17	365.50	-3	1,068	-0.28%
2021/10/18	3	359.67	4.2	359.22	357.00	-1.2	1,071	-0.11%
2021/10/15	2	368.75	0	380.00	363.00	2	1,070	0.18%
2021/10/14	2	357.25	2.3	363.57	356.50	-0.3	1,066	-0.03%
2021/10/13	2	364.25	3.1	364.68	355.50	-1.1	1,065	-0.10%
2021/10/12	1.2	380.58	4	381.49	377.00	-2.9	1,061	-0.27%
2021/10/08	6	389.35	13	387.31	385.00	-7	1,067	-0.65%
2021/10/07	16.3	394.75	9.4	394.69	396.50	6.9	1,054	0.65%
2021/10/06	4	385.50	6	379.65	373.00	-2	1,041	-0.20%
2021/10/05	3	366.33	1	366.00	374.00	2	1,041	0.19%
2021/10/04	0	0.00	3	369.33	366.50	-3	1,043	-0.29%
2021/10/01	7	379.86	2	372.25	374.50	5	1,056	0.47%
2021/09/30	6	372.08	2	386.75	390.00	4	1,063	0.38%
2021/09/29	3.5	379.40	3.8	370.37	367.00	-0.3	1,059	-0.03%
2021/09/27	8.2	392.17	2	391.50	389.50	6.2	1,100	0.56%
2021/09/24	14.1	400.79	1	400.23	396.50	13.1	1,104	1.18%
2021/09/23	12	396.50	3.6	399.77	402.50	8.4	1,089	0.77%
2021/09/22	4.5	393.64	1.5	395.27	389.00	3	1,090	0.28%
2021/09/17	1.1	407.09	8	407.44	406.00	-6.9	1,085	-0.63%
2021/09/16	4	413.74	2	409.50	399.00	2	1,080	0.19%
2021/09/15	3	410.00	5.2	409.54	408.50	-2.2	1,076	-0.20%
2021/09/14	6	420.41	6.1	417.38	410.50	-0.1	1,094	-0.01%
2021/09/13	3	404.34	11	403.32	400.50	-8	1,076	-0.74%
2021/09/10	8	407.30	13.3	404.20	408.50	-5.3	1,079	-0.49%
2021/09/09	4	397.98	10.4	399.44	400.00	-6.4	1,055	-0.60%
2021/09/08	15.2	382.21	31	379.90	374.00	-15.8	1,043	-1.52%
2021/09/07	49.4	409.24	17.3	396.49	395.50	32.1	1,018	3.15%
2021/09/06	7.2	394.85	11.3	399.30	400.50	-4.1	1,016	-0.40%
2021/09/03	17	364.00	10	362.40	364.50	7	1,023	0.68%
2021/09/02	10	367.18	15.1	376.26	369.50	-5.1	1,027	-0.49%
2021/09/01	1	338.50	5	342.40	345.50	-4	990	-0.40%
2021/08/31	4	332.89	3.1	332.76	335.00	0.9	989	0.09%
2021/08/30	1.3	337.69	0	347.00	337.50	1.3	1,002	0.13%
2021/08/27	0.1	338.01	15.2	341.84	333.50	-15.1	1,010	-1.50%
2021/08/26	13.2	340.68	0.1	351.00	342.00	13.1	1,029	1.27%
2021/08/25	9	338.11	0.1	336.00	334.00	8.9	1,043	0.86%
2021/08/24	1	319.50	1.1	322.00	319.50	-0.1	1,040	-0.01%
2021/08/20	0	0.00	1	304.50	309.00	-1	1,044	-0.10%
2021/08/19	1.1	318.38	1	308.00	306.50	0.1	1,042	0.01%
2021/08/18	4.1	309.05	2	314.94	326.00	2.1	1,045	0.20%
2021/08/17	0	0.00	2.2	318.93	318.00	-2.2	1,050	-0.21%
2021/08/16	0.2	328.50	0	0.00	330.00	0.2	1,056	0.02%
2021/08/13	1	326.00	1	330.00	327.00	0	1,064	0.00%
2021/08/12	0	341.50	0	0.00	336.00	0	1,067	0.00%
2021/08/11	0.1	334.00	0	337.50	329.00	0.1	1,071	0.01%
2021/08/10	2	343.25	5	344.60	341.50	-3	1,077	-0.28%
2021/08/09	2.4	348.88	2	341.50	338.50	0.4	1,082	0.04%
2021/08/06	9.6	368.10	2	372.25	369.50	7.6	1,080	0.70%
2021/08/05	3	393.50	4	392.18	392.00	-1	1,079	-0.09%
2021/08/04	0	0.00	5	399.00	395.50	-5	1,102	-0.45%
2021/08/02	4	396.75	0	0.00	399.00	4	1,123	0.36%
2021/07/30	2.1	395.36	2	400.25	393.50	0.1	1,132	0.01%
2021/07/29	9	402.50	9	404.39	405.00	0	1,136	0.00%
2021/07/28	8.3	410.25	19	399.76	399.00	-10.8	1,128	-0.95%
2021/07/27	4	443.00	7.5	438.27	443.00	-3.5	1,111	-0.31%
2021/07/26	1	404.50	0	0.00	403.00	1	1,094	0.09%
2021/07/23	1	400.00	1	396.00	395.50	0	1,114	0.00%
2021/07/22	1.3	398.02	2.3	405.21	406.00	-1	1,122	-0.09%
2021/07/21	0	0.00	2	394.00	391.00	-2	1,121	-0.18%
2021/07/20	1.2	398.76	0	0.00	390.00	1.2	1,122	0.11%
2021/07/19	0	0.00	2	408.25	403.00	-2	1,117	-0.18%
2021/07/16	1.1	405.29	2	407.50	405.50	-1	1,122	-0.08%
2021/07/15	4	413.00	2	415.50	410.00	2	1,122	0.18%
2021/07/14	1	406.50	1	401.50	401.00	0	1,124	0.00%
2021/07/13	3	417.17	1	402.00	402.50	2	1,127	0.18%
2021/07/12	1	411.00	5	412.20	417.00	-4	1,122	-0.36%
2021/07/09	2	398.00	9	407.39	398.00	-7	1,120	-0.62%
2021/07/08	12	411.33	12	418.13	408.50	0	1,147	0.00%
2021/07/07	10	412.35	2.2	411.82	411.00	7.8	1,223	0.64%
2021/07/06	1	405.00	8	416.31	400.00	-7	1,285	-0.54%
2021/07/05	3	419.00	11	420.00	414.50	-8	1,347	-0.59%
2021/07/02	16	414.09	7	408.50	422.00	9	1,339	0.67%
2021/07/01	3.1	397.90	5	381.80	384.00	-1.9	1,319	-0.14%
2021/06/30	1	402.00	2	399.25	397.00	-1	1,321	-0.08%
2021/06/29	4	400.75	2	395.24	398.00	2	1,319	0.15%
2021/06/28	2.1	412.60	1	410.00	407.50	1.1	1,308	0.08%
2021/06/25	5	413.70	6.1	416.48	412.00	-1.1	1,302	-0.08%
2021/06/24	6	418.25	9	428.22	415.50	-3	1,294	-0.23%
2021/06/23	14	427.11	9.1	429.54	421.50	4.9	1,282	0.38%
2021/06/22	17	417.00	11.1	417.17	412.00	5.9	1,244	0.47%
2021/06/21	11	420.05	28	420.93	405.50	-17	1,212	-1.40%
2021/06/18	7	423.07	7	418.93	418.00	0	1,189	0.00%
2021/06/17	14	427.78	8	425.25	420.00	6	1,177	0.51%
2021/06/16	8.1	411.30	11	416.05	409.00	-2.9	1,140	-0.26%
2021/06/15	22	417.89	20.2	413.31	425.00	1.8	1,115	0.17%
2021/06/11	28	388.71	26	393.21	396.50	2	1,048	0.19%
2021/06/10	7	357.86	5	351.40	360.50	2	981	0.20%
2021/06/09	3	322.67	2	327.00	328.00	1	957	0.10%
2021/06/07	8	331.25	3	325.67	325.00	5	945	0.53%
2021/06/04	13.1	352.85	4	347.13	346.00	9.1	931	0.98%
2021/06/03	7.1	366.70	5	362.60	362.00	2.1	923	0.22%
2021/06/02	1	364.55	17	365.21	370.00	-16	899	-1.78%
2021/06/01	3	338.00	2	345.25	336.50	1	870	0.11%
2021/05/28	3	339.17	0	0.00	337.50	3	868	0.35%
2021/05/27	2	336.00	2	339.50	339.50	0	870	0.00%
2021/05/26	3	341.67	0	0.00	341.00	3	871	0.34%
2021/05/25	0	0.00	3	349.33	347.00	-3	870	-0.34%
2021/05/21	1	312.00	2	318.50	320.50	-1	859	-0.12%
2021/05/20	2.1	314.81	1	306.50	306.50	1.1	853	0.13%
2021/05/19	1	320.00	0	0.00	318.50	1	856	0.12%
2021/05/18	1	313.00	1	319.00	327.00	0	852	0.00%
2021/05/14	1	340.00	2	321.75	315.50	-1	843	-0.12%
2021/05/13	2	304.50	0	0.00	320.00	2	833	0.24%
2021/05/12	9	303.28	4	299.75	305.00	5	822	0.61%
2021/05/11	3	318.50	2	329.25	315.00	1	803	0.12%
2021/05/10	6.1	351.85	3	353.33	345.00	3.1	789	0.39%
2021/05/07	2	375.00	1	371.00	371.00	1	785	0.13%
2021/05/06	1	341.50	2	352.00	347.00	-1	781	-0.13%
2021/05/05	2.2	344.32	1	337.00	333.00	1.2	776	0.15%
2021/05/04	4	354.50	1	359.50	358.00	3	783	0.39%
2021/05/03	6	396.25	12	399.38	376.00	-6	793	-0.76%
2021/04/29	10.1	428.70	0	0.00	417.50	10.1	826	1.22%
2021/04/28	2	424.50	1	425.00	412.00	1	823	0.12%
2021/04/27	0	0.00	0	436.75	435.00	0	827	0.00%
2021/04/26	5	417.00	1	413.07	417.00	4	820	0.49%
2021/04/23	2	403.00	1	407.00	407.00	1	815	0.12%
2021/04/22	0.2	393.25	0	0.00	383.00	0.2	818	0.02%
2021/04/21	5	400.60	0	0.00	403.00	5	813	0.61%
2021/04/20	6.1	387.05	7	411.36	418.50	-0.9	815	-0.11%
2021/04/19	0.5	405.14	0	0.00	405.00	0.5	806	0.06%
2021/04/16	2	460.25	0	0.00	450.00	2	812	0.25%
2021/04/15	2	443.75	1	440.00	463.50	1	823	0.12%
2021/04/14	4	449.38	0	480.00	458.00	4	827	0.48%
2021/04/13	3	510.04	13	493.92	489.00	-10	807	-1.24%
2021/04/12	11	501.95	21	502.24	499.00	-10	711	-1.41%
2021/04/09	22.2	456.03	4	465.63	470.00	18.2	635	2.86%
2021/04/08	0	0.00	2.1	436.50	436.50	-2.1	565	-0.37%
2021/04/07	2	392.75	5	397.00	397.00	-3	550	-0.55%
2021/04/06	0	0.00	9	351.72	361.00	-9	537	-1.67%
2021/04/01	0	0.00	1	330.00	328.50	-1	522	-0.19%
2021/03/29	1	322.00	0.1	323.70	324.00	0.9	515	0.17%
2021/03/22	4	310.63	0	0.00	308.00	4	515	0.78%
2021/03/19	0.1	308.19	1	310.00	309.50	-0.9	517	-0.18%
2021/03/18	0	0.00	1	313.00	307.50	-1	528	-0.19%
2021/03/17	1	305.50	0	0.00	307.50	1	549	0.18%
2021/03/16	1	303.50	0	0.00	303.50	1	552	0.18%
2021/03/15	1	309.50	0	0.00	307.50	1	560	0.18%
2021/03/12	1	311.50	0	0.00	310.00	1	566	0.18%
2021/03/09	1	306.50	0	0.00	302.50	1	573	0.17%
2021/03/02	0	0.00	1	334.50	317.50	-1	583	-0.17%
2021/02/24	6	341.75	3	336.00	335.00	3	620	0.48%
2021/02/22	1.1	338.70	0	0.00	341.00	1.1	686	0.16%
2021/02/18	3	334.17	1	336.00	333.00	2	683	0.29%
2021/02/17	2	334.50	0	0.00	336.50	2	688	0.29%
2021/02/05	1	331.50	6.1	336.47	331.00	-5.1	685	-0.75%
2021/02/04	6	346.25	0	0.00	343.00	6	679	0.88%
2021/02/03	0	0.00	1	349.00	342.00	-1	675	-0.15%
2021/02/02	0	0.00	2	348.00	346.50	-2	675	-0.30%
2021/02/01	1	331.00	1	334.00	336.50	0	675	0.00%
2021/01/29	2	339.78	0	0.00	335.00	2	682	0.29%
2021/01/28	4	350.00	0	351.00	346.50	4	679	0.59%
2021/01/27	2	358.25	1	360.00	358.50	1	673	0.15%
2021/01/26	10	364.60	7	368.57	360.50	3	665	0.45%
2021/01/25	6	381.50	3	376.33	375.00	3	652	0.46%
2021/01/22	10	386.75	7	388.00	387.50	3	625	0.48%
2021/01/21	3	370.67	7	364.00	367.50	-4	574	-0.70%
2021/01/20	0	0.00	2	355.75	345.50	-2	553	-0.36%
2021/01/19	1	341.50	1	347.00	347.00	0	535	0.00%
2021/01/18	0	0.00	1	344.00	343.50	-1	534	-0.19%
2021/01/15	1	356.00	0	0.00	349.00	1	538	0.19%
2021/01/14	1	345.00	1	348.50	347.00	0	534	0.00%
2021/01/13	2	353.00	0	0.00	350.00	2	533	0.38%
2021/01/11	4	343.38	2	341.50	346.50	2	517	0.39%
2021/01/08	6	368.50	2	369.75	354.00	4	504	0.79%
2021/01/07	4	360.50	3	358.33	361.00	1	483	0.21%
2021/01/06	2	357.25	1	348.00	347.00	1	470	0.21%
2021/01/05	2	345.00	2	343.00	345.50	0	457	0.00%
2020/12/31	1	337.00	5	340.70	337.50	-4	457	-0.88%
2020/12/30	2	333.75	1	338.00	335.50	1	457	0.22%
2020/12/29	1	328.00	3	335.17	335.50	-2	463	-0.43%
2020/12/28	2	332.75	0	0.00	331.00	2	462	0.43%
2020/12/25	2	335.25	0	0.00	332.00	2	462	0.43%
2020/12/21	1	325.00	1	328.00	328.00	0	470	0.00%
2020/12/18	1	335.50	10	336.50	334.00	-9	471	-1.91%
2020/12/17	2	335.25	24	336.13	335.50	-22	472	-4.66%
2020/12/16	0.1	345.00	0	0.00	344.00	0.1	470	0.02%
2020/12/15	0	0.00	1.1	348.01	340.00	-1.1	472	-0.23%
2020/12/14	13	363.58	2	361.00	353.50	11	474	2.32%
2020/12/11	20	357.03	3	353.50	364.00	17	483	3.51%
2020/12/10	12	351.63	2	353.50	352.00	10	465	2.15%
2020/12/09	5	356.80	5	355.90	351.00	0	465	0.00%
2020/12/08	2	351.00	1	349.00	354.50	1	454	0.22%
2020/12/07	1	337.00	0	0.00	345.00	1	447	0.22%
2020/12/03	1	345.00	0	0.00	342.00	1	448	0.22%
2020/12/02	0	0.00	1	352.00	347.00	-1	453	-0.22%
2020/12/01	0	0.00	1	354.00	348.50	-1	453	-0.22%
2020/11/27	0	0.00	1	343.50	346.50	-1	464	-0.22%
2020/11/26	1	337.00	0	0.00	341.50	1	465	0.21%
2020/11/25	1.1	337.10	1	350.00	334.00	0.1	463	0.02%
2020/11/24	2	355.50	3.1	358.18	350.00	-1.1	453	-0.25%
2020/11/23	1	349.00	3	354.17	354.00	-2	438	-0.46%
2020/11/20	15	356.80	25	352.64	345.00	-10	421	-2.37%
2020/11/19	2	330.75	3	341.00	342.50	-1	373	-0.27%
2020/11/18	0	0.00	1	313.00	313.00	-1	353	-0.28%
2020/11/17	3	311.83	0	0.00	310.50	3	359	0.83%
2020/11/16	3	319.50	3	316.83	316.50	0	367	0.00%
2020/11/13	2	306.00	3	308.83	312.00	-1	367	-0.27%
2020/11/11	1	312.00	0	0.00	311.00	1	373	0.27%
2020/11/10	1	316.00	0	0.00	311.00	1	378	0.26%
2020/11/09	2	323.00	0	0.00	321.00	2	383	0.52%
2020/11/06	3	316.17	1	318.50	314.00	2	387	0.52%
2020/11/04	1	304.00	1	302.50	302.50	0	388	0.00%
2020/11/03	1	299.00	1	302.50	302.50	0	398	0.00%
2020/11/02	1	296.00	1	300.00	298.00	0	403	0.00%
2020/10/29	1	304.00	1	299.50	304.00	0	433	0.00%
2020/10/27	0	0.00	0.4	316.00	315.50	-0.4	439	-0.09%
2020/10/26	1	318.00	1	315.50	315.50	0	445	0.00%
2020/10/23	2	322.50	3	320.67	321.00	-1	449	-0.22%
2020/10/22	2	320.50	4.1	317.50	315.00	-2.1	463	-0.46%
2020/10/21	2	319.75	1	318.00	316.00	1	472	0.21%
2020/10/20	2	313.25	2	313.00	313.00	0	482	0.00%
2020/10/19	1	309.00	1	310.50	310.50	0	498	0.00%
2020/10/16	0	0.00	0.1	309.00	309.00	-0.1	518	-0.02%
2020/10/15	1	314.00	1	313.50	315.00	0	540	0.00%
2020/10/12	0	0.00	12	304.21	300.50	-12	578	-2.08%
2020/10/06	1	311.00	0	0.00	315.50	1	627	0.16%
2020/09/28	0	0.00	3	300.00	304.00	-3	768	-0.39%
2020/09/25	8	296.69	0	0.00	297.50	8	793	1.01%
2020/09/24	0	0.00	0	309.00	304.00	0	817	0.00%
2020/09/22	1	305.00	1.2	305.25	307.00	-0.2	857	-0.03%
2020/09/21	1	310.50	0.1	315.00	309.00	0.9	892	0.10%
2020/09/17	7	323.00	10	320.10	319.50	-3	981	-0.31%
2020/09/16	7	319.57	9	318.61	324.50	-2	1,034	-0.19%
2020/09/15	3	308.00	6	307.50	307.50	-3	1,051	-0.29%
2020/09/14	12	308.46	6	306.25	313.00	6	1,049	0.57%
2020/09/08	1	295.50	0	0.00	298.50	1	1,077	0.09%
2020/09/07	3	295.50	9	300.50	298.50	-6	1,083	-0.55%
2020/09/02	9	317.94	3	315.83	318.00	6	1,127	0.53%
2020/09/01	2	292.25	2	302.50	304.00	0	1,119	0.00%
2020/08/31	3	297.17	0	0.00	291.50	3	1,126	0.27%
2020/08/27	3	303.83	0	0.00	302.50	3	1,148	0.26%
2020/08/26	0	0.00	5	297.90	302.00	-5	1,153	-0.43%
2020/08/25	4	301.63	1	303.00	303.00	3	1,180	0.25%
2020/08/24	3	299.00	2	298.50	302.00	1	1,185	0.08%
2020/08/21	3	295.50	5	292.70	298.50	-2	1,203	-0.17%
2020/08/20	1	282.00	0	0.00	285.00	1	1,234	0.08%
2020/08/19	1	301.50	1	300.50	302.50	0	1,238	0.00%
2020/08/18	1	311.50	0	0.00	308.50	1	1,239	0.08%
2020/08/13	3	313.67	2	318.00	314.00	1	1,264	0.08%
2020/08/12	3	319.50	3	317.67	317.00	0	1,280	0.00%
2020/08/11	2	332.75	1	339.00	332.50	1	1,273	0.08%
2020/08/10	1	342.00	0	0.00	331.50	1	1,268	0.08%
2020/08/07	4	345.75	0	0.00	340.50	4	1,262	0.32%
2020/08/06	0	0.00	1	348.50	348.50	-1	1,252	-0.08%
2020/08/05	4	353.63	2	351.00	348.50	2	1,249	0.16%
2020/08/04	2	341.25	2	345.25	351.50	0	1,238	0.00%
2020/08/03	0	0.00	1	333.50	331.50	-1	1,223	-0.08%
2020/07/31	0	0.00	3	336.83	339.50	-3	1,221	-0.25%
2020/07/30	2	345.00	4	338.63	339.00	-2	1,217	-0.16%
2020/07/29	0	0.00	3	338.00	343.00	-3	1,214	-0.25%
2020/07/28	0	0.00	11	335.59	333.50	-11	1,213	-0.91%
2020/07/27	1	350.00	0	0.00	351.50	1	1,200	0.08%
2020/07/24	0	0.00	3	351.33	341.00	-3	1,189	-0.25%
2020/07/23	0	0.00	1	356.00	357.00	-1	1,181	-0.08%
2020/07/22	11	351.23	2	351.50	351.50	9	1,171	0.77%
2020/07/21	4	344.25	1	351.50	351.50	3	1,151	0.26%
2020/07/20	4	330.25	3	332.33	335.50	1	1,128	0.09%
2020/07/17	0	0.00	5	333.10	332.00	-5	1,118	-0.45%
2020/07/16	0	0.00	1	343.00	345.00	-1	1,107	-0.09%
2020/07/15	4	381.25	0	0.00	351.50	4	1,095	0.37%
2020/07/14	2	390.25	8	390.50	379.00	-6	1,089	-0.55%
2020/07/13	1	386.50	7	383.36	387.00	-6	1,072	-0.56%
2020/07/10	2	394.75	2	395.00	376.50	0	1,061	0.00%
2020/07/09	3	401.33	4	409.25	400.00	-1	1,042	-0.10%
2020/07/08	9	397.50	36	399.89	392.50	-27	1,004	-2.69%
2020/07/07	12	377.42	14	378.54	376.00	-2	945	-0.21%
2020/07/06	4	372.25	5	377.40	373.50	-1	929	-0.11%
2020/07/03	2	377.50	8	387.44	376.00	-6	911	-0.66%
2020/07/02	7	375.93	16	378.94	378.00	-9	894	-1.01%
2020/07/01	8	374.94	19	383.00	372.00	-11	884	-1.24%
2020/06/30	10	364.50	28	373.66	366.00	-18	855	-2.10%
2020/06/29	30	386.03	11	388.64	370.00	19	819	2.32%
2020/06/24	13	395.69	7	397.79	396.00	6	782	0.77%
2020/06/23	14	373.46	4	370.00	372.00	10	732	1.36%
2020/06/22	8	342.13	9	346.22	354.50	-1	677	-0.15%
2020/06/19	1	324.00	0	0.00	322.50	1	646	0.15%
2020/06/18	3	326.33	2.3	324.86	324.50	0.7	647	0.10%
2020/06/17	1	316.50	0.1	320.00	314.00	1	637	0.15%
2020/06/16	2	314.00	2.1	316.10	316.00	-0.1	639	-0.01%
2020/06/15	6.1	323.79	0	0.00	310.50	6.1	641	0.95%
2020/06/12	0	0.00	2	318.25	322.50	-2	636	-0.31%
2020/06/11	6	334.92	10	335.05	329.50	-4	635	-0.63%
2020/06/10	7	328.93	1	330.00	326.50	6	614	0.98%
2020/06/09	2	318.50	0	0.00	319.50	2	593	0.34%
2020/06/08	7	318.14	3	320.50	318.50	4	601	0.67%
2020/06/05	4	320.00	1	322.00	314.50	3	592	0.51%
2020/06/04	3	323.50	1	317.00	317.00	2	585	0.34%
2020/06/03	0	0.00	1	318.00	316.50	-1	569	-0.18%
2020/06/02	1	311.50	3	313.83	313.50	-2	564	-0.35%
2020/06/01	9	322.56	11	321.35	317.50	-2	554	-0.37%
2020/05/29	0	0.00	1	305.00	305.00	-1	525	-0.19%
2020/05/28	2	308.25	1	311.50	303.00	1	519	0.19%
2020/05/27	7	309.71	8.1	311.04	315.00	-1.1	501	-0.22%
2020/05/26	0	0.00	1	297.00	296.00	-1	466	-0.21%
2020/05/22	1	294.50	1	283.50	286.00	0	441	0.00%
2020/05/20	7	292.00	7	293.57	287.00	0	428	0.00%
2020/05/19	6	282.83	18	282.22	290.00	-12	407	-2.95%
2020/05/18	2	263.00	2	263.50	266.00	0	384	0.00%
2020/05/15	2	258.25	3	261.50	261.00	-1	381	-0.26%
2020/05/13	3	259.83	3	259.83	262.00	0	384	0.00%
2020/05/12	2	263.25	0	0.00	262.50	2	383	0.52%
2020/05/11	1	267.02	0	0.00	266.00	1	384	0.27%
2020/05/07	0	0.00	3	274.21	275.50	-3	383	-0.79%
2020/05/06	0	0.00	1	274.00	271.00	-1	384	-0.26%
2020/05/05	6	272.42	1	269.00	272.00	5	384	1.30%
2020/05/04	1	267.50	1	273.50	273.00	0	384	0.00%
2020/04/30	0	0.00	1	274.50	273.50	-1	383	-0.26%
2020/04/29	2	265.75	1	265.00	265.00	1	383	0.26%
2020/04/28	6	266.92	5	267.20	263.50	1	385	0.26%
2020/04/27	4	265.75	5	263.00	261.00	-1	387	-0.26%
2020/04/21	5	251.20	5	251.70	250.00	0	402	0.00%
2020/04/20	1	261.00	1	262.00	260.50	0	404	0.00%
2020/04/17	7	261.29	8	261.50	263.00	-1	400	-0.25%
2020/04/15	1	238.50	1	243.00	239.00	0	381	0.00%
2020/04/14	1	237.50	1	236.50	235.50	0	381	0.00%
2020/04/09	2	236.00	1	241.50	232.50	1	386	0.26%
2020/04/08	7	240.29	5	240.90	240.00	2	383	0.52%
2020/04/07	3	231.33	7	232.64	232.00	-4	374	-1.07%
2020/04/06	0	0.00	1	217.50	222.00	-1	366	-0.27%
2020/04/01	1	225.00	2	221.75	221.00	-1	375	-0.27%
2020/03/30	2	214.75	1	214.50	214.50	1	375	0.27%
2020/03/27	1	214.00	0	0.00	214.00	1	373	0.27%
2020/03/26	5	212.90	2	220.00	220.50	3	368	0.81%
2020/03/25	0	0.00	2	218.00	217.50	-2	368	-0.54%
2020/03/24	1	205.50	2	204.75	209.00	-1	366	-0.27%
2020/03/23	0	0.00	1	190.50	191.00	-1	367	-0.27%
2020/03/20	2	196.75	3	198.00	196.00	-1	366	-0.27%
2020/03/19	4	186.88	0	0.00	180.50	4	359	1.11%
2020/03/18	1	199.00	12	202.13	195.00	-11	355	-3.09%
2020/03/17	1	201.00	2	199.00	192.00	-1	352	-0.28%
2020/03/16	4	213.50	2	208.00	208.00	2	343	0.58%
2020/03/13	4	227.59	4	229.00	231.00	0	335	0.01%
2020/03/12	4	252.38	3	252.33	251.00	1	334	0.30%
2020/03/11	13	290.50	0	285.00	278.50	13	332	3.91%
2020/03/10	1	288.00	0	0.00	288.00	1	338	0.30%
2020/03/04	1	300.00	13	298.31	299.00	-12	364	-3.29%
2020/03/02	0	0.00	1	295.50	298.00	-1	365	-0.27%
2020/02/27	1	310.00	0	0.00	302.00	1	363	0.27%
2020/02/24	0	0.00	1	312.00	311.50	-1	360	-0.28%
2020/02/20	1	316.00	0	0.00	316.00	1	374	0.27%
2020/02/19	0	0.00	4	313.50	313.00	-4	373	-1.07%
2020/02/18	2	310.25	0.2	315.00	310.50	1.8	377	0.47%
2020/02/14	2	316.25	1.2	317.17	318.50	0.8	388	0.21%
2020/02/12	1	310.00	0	0.00	310.00	1	388	0.26%
2020/02/11	0	0.00	4	307.38	307.50	-4	402	-0.99%
2020/02/10	2	299.50	0	0.00	299.00	2	407	0.49%
2020/02/07	9	307.78	0.1	310.00	302.00	8.9	410	2.18%
2020/02/06	4	308.00	7	308.29	312.00	-3	414	-0.72%
2020/02/05	0	0.00	1	308.85	303.50	-1	420	-0.25%
2020/02/04	4	304.38	1	306.00	304.00	3	425	0.70%
2020/02/03	0	0.00	1	295.00	296.00	-1	433	-0.23%
2020/01/30	14.1	313.59	1	315.00	305.00	13.1	476	2.75%
2020/01/20	5	342.80	2	342.50	338.50	3	482	0.62%
2020/01/17	2	343.50	1.1	344.17	340.00	0.9	515	0.18%
2020/01/16	0	0.00	1	334.50	335.50	-1	508	-0.20%
2020/01/15	1	337.50	2	337.50	331.50	-1	512	-0.20%
2020/01/14	2	335.00	3	330.50	340.50	-1	512	-0.20%
2020/01/13	1	323.00	1	322.50	324.00	0	505	0.00%
2020/01/10	1	325.00	0	0.00	321.50	1	515	0.19%
2020/01/09	3	321.50	2	321.50	321.50	1	529	0.19%
2020/01/08	1	319.50	1	321.00	317.00	0	543	0.00%
2020/01/07	2	320.25	1	321.50	319.50	1	554	0.18%
2020/01/03	19	335.55	1	337.50	333.00	18	587	3.07%
2020/01/02	0	0.00	1	339.00	336.00	-1	617	-0.16%
2019/12/30	1	339.00	2	339.50	333.50	-1	673	-0.15%
2019/12/27	2	334.75	3	333.00	338.50	-1	700	-0.14%
2019/12/26	2	326.00	1	326.50	326.50	1	719	0.14%
2019/12/23	1	320.00	0	0.00	321.50	1	755	0.13%
2019/12/20	1	324.00	0	0.00	324.50	1	755	0.13%
2019/12/19	2	330.00	1	328.00	328.50	1	751	0.13%
2019/12/18	1	341.50	1	336.00	332.50	0	746	0.00%
2019/12/16	0	0.00	1	334.50	334.50	-1	741	-0.13%
2019/12/13	1	332.00	0	0.00	328.00	1	740	0.13%
2019/12/12	2	339.75	0	0.00	333.00	2	735	0.27%
2019/12/10	4	338.50	4	334.00	334.00	0	726	0.00%
2019/12/06	0	0.00	1	333.50	339.50	-1	724	-0.14%
2019/12/05	2	326.75	0	0.00	324.00	2	713	0.28%
2019/12/04	1	320.00	0	0.00	324.50	1	708	0.14%
2019/12/03	1	338.00	0	0.00	337.50	1	695	0.14%
2019/12/02	3	332.67	3	332.17	335.50	0	691	0.00%
2019/11/29	2	365.75	2	365.00	363.50	0	678	0.00%
2019/11/28	3	373.00	3	372.83	372.00	0	675	0.00%
2019/11/27	0	0.00	1	364.00	364.00	-1	683	-0.15%
2019/11/26	1	368.00	1	366.00	366.00	0	691	0.00%
2019/11/22	4	365.00	4	367.00	365.00	0	696	0.00%
2019/11/21	1	369.00	2	366.75	369.50	-1	701	-0.14%
2019/11/20	11	370.73	9	378.67	367.00	2	702	0.28%
2019/11/19	4	378.00	1	381.00	379.00	3	700	0.43%
2019/11/14	2	360.75	2	362.25	363.00	0	707	0.00%
2019/11/13	0	0.00	1	363.50	361.00	-1	704	-0.14%
2019/11/12	1	349.00	0	0.00	348.50	1	697	0.14%
2019/11/11	1	350.50	1	349.50	348.00	0	698	0.00%
2019/11/08	1	353.50	10	350.50	353.50	-9	695	-1.29%
2019/11/07	10	361.80	0	0.00	358.00	10	683	1.46%
2019/11/05	0	0.00	1	378.50	373.50	-1	675	-0.15%
2019/11/04	10	377.00	0	0.00	375.00	10	672	1.49%
2019/11/01	0	0.00	1	379.00	387.00	-1	667	-0.15%
2019/10/31	1	384.50	2	392.50	382.50	-1	660	-0.15%
2019/10/30	0	0.00	1	406.00	396.00	-1	648	-0.15%
2019/10/29	1	401.50	3	398.33	404.00	-2	626	-0.32%
2019/10/28	3	391.33	2	390.25	388.00	1	604	0.17%
2019/10/25	4	387.38	23	386.50	391.00	-19	592	-3.21%
2019/10/18	11	381.36	16	382.59	380.00	-5	558	-0.89%
2019/10/17	5.1	381.33	3	383.67	385.00	2.1	559	0.38%
2019/10/16	2	377.00	1	378.00	375.00	1	548	0.18%
2019/10/15	17	377.62	11	380.77	367.00	6	533	1.13%
2019/10/14	15	380.33	4	385.13	380.00	11	522	2.11%
2019/10/09	1	391.00	0	0.00	379.00	1	510	0.20%
2019/10/08	6	387.33	3.1	390.18	385.00	2.9	486	0.60%
2019/10/07	4	370.63	3	367.50	370.50	1	451	0.22%
2019/10/04	7	367.00	9	372.67	370.00	-2	431	-0.46%
2019/10/03	0	0.00	1	357.00	353.00	-1	392	-0.25%
2019/10/02	1	341.50	5	342.20	350.00	-4	361	-1.11%
2019/10/01	1	330.00	1	327.00	327.50	0	329	0.00%
2019/09/27	1.1	336.68	1	328.00	327.00	0.1	322	0.03%
2019/09/26	3	328.50	7	327.43	330.50	-4	310	-1.29%
2019/09/25	7	315.43	7	320.64	314.00	0	293	0.00%
2019/09/23	0	0.00	1	325.00	322.00	-1	301	-0.33%
2019/09/20	0	0.00	2	322.50	323.00	-2	302	-0.66%
2019/09/19	4	316.00	1	315.00	315.50	3	302	0.99%
2019/09/12	0	0.00	3	315.00	315.00	-3	312	-0.96%
2019/09/11	1	313.00	0	0.00	312.50	1	316	0.32%
2019/09/10	1	314.50	0	0.00	319.00	1	313	0.32%
2019/09/06	1	321.00	1	323.50	321.50	0	313	0.00%
2019/09/05	1	327.00	0	0.00	328.00	1	311	0.32%
2019/08/30	4	331.50	4	327.75	322.00	0	317	0.00%
2019/08/29	3	329.83	1	325.00	327.50	2	311	0.64%
2019/08/28	0	0.00	1	314.50	322.00	-1	305	-0.33%
2019/08/26	1	308.00	1	311.00	311.00	0	303	0.00%
2019/08/22	1	328.50	0	0.00	322.50	1	299	0.33%
2019/08/20	0	0.00	2	330.00	326.50	-2	291	-0.69%
2019/08/19	1	319.00	0	0.00	319.00	1	284	0.35%
2019/08/16	1	308.00	0	0.00	313.00	1	281	0.35%
2019/08/15	0	0.00	1	301.00	306.50	-1	285	-0.35%
2019/08/13	0	0.00	2	309.00	306.00	-2	285	-0.70%
2019/08/08	1	303.00	2	306.50	310.00	-1	283	-0.35%
2019/08/06	1	290.00	1	295.00	299.00	0	279	0.00%
2019/08/02	6	320.00	11	319.55	320.00	-5	276	-1.81%
2019/08/01	2	327.50	5	324.90	324.50	-3	277	-1.08%
2019/07/31	3	329.00	5	326.60	327.00	-2	278	-0.72%
2019/07/30	3	323.17	5	326.30	328.00	-2	280	-0.71%
2019/07/29	2	328.25	4	332.25	327.00	-2	282	-0.71%
2019/07/26	3	336.50	3	334.50	333.50	0	280	0.00%
2019/07/25	3	339.50	3	341.33	338.00	0	278	0.00%
2019/07/24	5	329.40	1	331.00	331.00	4	271	1.47%
2019/07/23	1	329.50	1	330.50	329.50	0	274	0.00%
2019/07/22	6	333.17	4	332.88	335.50	2	276	0.72%
2019/07/19	13	316.69	4	318.50	324.00	9	269	3.34%
2019/07/18	0	0.00	5	307.00	306.50	-5	267	-1.87%
2019/07/17	6	311.08	1	308.00	309.50	5	271	1.84%
2019/07/16	1	306.50	1	304.50	308.00	0	273	0.00%
2019/07/15	1	302.00	1	302.00	302.00	0	281	0.00%
2019/07/11	1	296.00	0	0.00	294.00	1	313	0.32%
2019/07/10	4	289.00	0	0.00	290.00	4	314	1.27%
2019/07/08	2	291.50	0	0.00	289.50	2	322	0.62%
2019/07/05	2	292.50	0	0.00	292.50	2	330	0.61%
2019/07/03	4	297.50	0	0.00	292.00	4	343	1.16%
2019/07/02	3	302.83	0	0.00	298.50	3	342	0.88%
2019/06/27	1	290.00	0	0.00	291.50	1	344	0.29%
2019/06/25	0	0.00	1	296.50	294.50	-1	343	-0.29%
2019/06/19	4	285.25	0	0.00	291.00	4	342	1.17%
2019/06/17	1	282.50	0	0.00	281.50	1	340	0.29%
2019/06/13	1	282.50	0	0.00	282.50	1	345	0.29%
2019/06/12	6	287.67	0	0.00	284.00	6	347	1.73%
2019/06/06	2	288.50	0	0.00	286.50	2	353	0.57%
2019/06/05	0	0.00	8	294.38	286.00	-8	354	-2.26%
2019/05/31	1	298.00	2	296.50	296.50	-1	366	-0.27%
2019/05/28	1	279.00	0	0.00	282.50	1	365	0.27%
2019/05/24	9	287.67	0	0.00	287.00	9	370	2.43%
2019/05/22	6	286.00	5	288.50	288.00	1	369	0.27%
2019/05/16	1	298.50	4	296.38	295.50	-3	383	-0.78%
2019/05/10	2	310.00	3	309.50	310.00	-1	441	-0.23%
2019/05/07	1	313.50	1	317.50	316.00	0	464	0.00%
2019/04/29	0	0.00	4	325.75	330.00	-4	512	-0.78%
2019/04/26	1	332.00	18	333.83	332.00	-17	509	-3.34%
2019/04/25	1	340.00	2	342.50	340.50	-1	503	-0.20%
2019/04/23	3	355.00	2	355.75	355.00	1	494	0.20%
2019/04/22	0	0.00	4	345.25	350.00	-4	487	-0.82%
2019/04/19	2	347.50	8	350.25	348.00	-6	485	-1.24%
2019/04/18	28	343.38	3	338.17	345.00	25	475	5.26%
2019/04/17	7	320.71	4	320.50	324.50	3	456	0.66%
2019/04/16	1	312.50	0	0.00	313.50	1	443	0.23%
2019/04/15	0	0.00	1	321.00	316.50	-1	443	-0.23%
2019/04/12	1	310.00	2	317.50	317.00	-1	440	-0.23%
2019/04/11	3	316.00	0	0.00	315.50	3	434	0.69%
2019/04/10	4	312.63	0	0.00	310.00	4	426	0.94%
2019/04/03	1	293.50	1	299.50	297.00	0	414	0.00%
2019/04/02	1	290.50	1	299.50	296.50	0	407	0.00%
2019/03/26	1	287.00	0	0.00	282.50	1	400	0.25%
2019/03/15	0	0.00	2	277.50	276.00	-2	374	-0.53%
2019/03/14	2	274.00	1	276.00	271.50	1	371	0.27%
2019/03/13	0	0.00	1	279.00	278.50	-1	365	-0.27%
2019/03/11	1	285.00	1	292.00	289.00	0	355	0.00%
2019/03/07	5	292.30	0	0.00	285.00	5	350	1.43%
2019/03/05	1	315.00	0	0.00	314.00	1	333	0.30%
2019/03/04	1	310.00	0	0.00	313.50	1	328	0.30%
2019/02/25	1	318.00	0	0.00	316.00	1	314	0.32%
2019/02/21	0	0.00	1	321.50	324.00	-1	305	-0.33%
2019/02/18	0	0.00	1	319.00	313.50	-1	280	-0.36%
2019/02/15	1	308.50	2	320.00	318.50	-1	275	-0.36%
2019/02/14	0	0.00	6	321.08	318.00	-6	264	-2.27%
2019/02/13	3	314.00	1	326.00	327.00	2	254	0.79%
2019/02/12	0	0.00	1	316.00	315.00	-1	235	-0.42%
2019/02/11	3	282.83	4	297.00	307.00	-1	216	-0.46%
2019/01/30	4	277.50	0	0.00	279.50	4	193	2.07%
2019/01/29	1	280.00	0	0.00	290.00	1	178	0.56%
2019/01/28	1	291.00	0	0.00	285.00	1	167	0.60%
2019/01/25	0	0.00	4	300.75	298.00	-4	158	-2.53%
2019/01/24	2	289.50	3	296.67	300.50	-1	146	-0.68%
2019/01/23	7	282.93	2	284.00	281.50	5	120	4.15%