富邦媒 (8454)-富邦-敦南券商分點個股進出

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
415.5
漲跌
▲1.0
漲幅
+0.24%
成交量
568張
產業
上市數位雲端▼0.01%
417人加入追蹤

立即追蹤
本地時間:13:30

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

富邦媒 (8454)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	417.93	1.5	416.67	415.50	-1.5	1,192	-0.12%
2024/05/14	2	414.76	1.2	415.72	414.50	0.8	1,234	0.07%
2024/05/13	0.2	420.73	0	417.00	419.00	0.2	1,253	0.02%
2024/05/10	3	417.00	0.2	418.53	417.50	2.8	1,253	0.23%
2024/05/09	1.1	420.75	0.1	423.50	419.00	1	1,255	0.08%
2024/05/08	1	423.50	0.1	425.00	421.00	0.9	1,258	0.08%
2024/05/07	7.6	427.45	1	433.33	428.50	6.6	1,262	0.52%
2024/05/06	1.6	423.95	6.1	426.10	435.00	-4.5	1,255	-0.36%
2024/05/03	23.2	436.05	7.2	435.66	419.50	16	1,225	1.30%
2024/05/02	4	443.25	2.3	440.99	442.00	1.7	1,181	0.15%
2024/04/30	3.3	437.35	5	439.20	442.00	-1.7	1,172	-0.15%
2024/04/29	2.5	442.36	4.1	439.04	442.00	-1.6	1,152	-0.14%
2024/04/26	6.3	422.35	3	423.33	421.00	3.3	1,114	0.30%
2024/04/25	5.5	419.86	16.4	418.82	422.00	-10.8	1,108	-0.98%
2024/04/24	4.3	404.19	6	408.81	401.50	-1.7	1,083	-0.16%
2024/04/23	0.1	402.95	4.1	403.36	403.00	-3.9	1,072	-0.37%
2024/04/22	1	396.99	0	0.00	399.00	1	1,064	0.09%
2024/04/19	7.6	390.68	7	386.37	384.50	0.6	1,054	0.05%
2024/04/18	0.2	387.12	1	389.96	395.00	-0.8	1,041	-0.08%
2024/04/17	9.1	382.49	0.2	381.50	383.00	9	1,045	0.86%
2024/04/16	3	379.67	0.4	377.83	378.00	2.7	1,055	0.25%
2024/04/15	1.1	383.56	0	0.00	383.00	1.1	1,044	0.10%
2024/04/12	2.7	391.29	1.1	390.64	386.50	1.6	1,042	0.15%
2024/04/11	3.2	401.26	3	403.66	400.50	0.2	1,020	0.02%
2024/04/10	1.3	397.78	0	0.00	398.00	1.3	1,007	0.13%
2024/04/09	1	390.95	0	0.00	388.00	1	994	0.10%
2024/04/08	3	391.33	6.1	391.76	391.50	-3.1	998	-0.31%
2024/04/03	3.1	384.23	0	387.00	386.00	3.1	987	0.31%
2024/04/02	0.1	390.94	0	0.00	389.00	0.1	983	0.01%
2024/04/01	2.1	394.50	0.1	393.50	392.50	2	984	0.20%
2024/03/29	0	390.04	1.1	388.96	387.00	-1.1	976	-0.11%
2024/03/28	0.3	393.18	0	0.00	393.00	0.3	968	0.03%
2024/03/27	0.1	385.11	1	382.02	384.50	-0.9	956	-0.09%
2024/03/26	3.1	383.48	6.3	384.88	382.50	-3.3	952	-0.34%
2024/03/25	3.3	385.09	2	384.00	382.50	1.3	945	0.14%
2024/03/22	3.3	391.37	1.2	389.15	389.50	2.1	940	0.23%
2024/03/21	0.1	395.42	0	0.00	396.50	0.1	932	0.01%
2024/03/20	0.1	391.34	2.3	392.40	390.00	-2.2	937	-0.23%
2024/03/19	4.5	397.15	3	394.89	394.50	1.4	929	0.15%
2024/03/18	0.4	408.05	0	0.00	405.00	0.4	910	0.05%
2024/03/15	1.1	403.34	0	0.00	400.50	1.1	911	0.12%
2024/03/14	0.3	404.60	0	0.00	405.50	0.3	902	0.03%
2024/03/13	4.2	402.83	3	401.00	400.50	1.2	898	0.13%
2024/03/12	3.1	406.51	5	406.51	408.00	-2	893	-0.22%
2024/03/11	0	404.55	0	0.00	402.50	0	895	0.00%
2024/03/08	2.3	404.56	4	403.88	403.00	-1.7	890	-0.19%
2024/03/07	2.3	406.78	0.1	412.50	406.00	2.2	883	0.25%
2024/03/06	11.1	416.27	6	412.51	411.50	5	871	0.58%
2024/03/05	10.5	422.92	3.1	423.08	420.00	7.4	868	0.85%
2024/03/04	5.1	428.61	1	435.50	428.50	4.1	859	0.48%
2024/03/01	7	434.22	3	434.00	432.00	4	855	0.47%
2024/02/29	3.5	447.64	7	442.25	444.50	-3.5	844	-0.42%
2024/02/27	3	424.04	1	428.00	424.00	2	677	0.30%
2024/02/26	2	434.50	1	436.00	433.50	1	659	0.15%
2024/02/23	1.1	430.02	1	432.16	430.50	0	656	0.00%
2024/02/22	4.3	427.70	4.3	428.27	430.50	0	647	0.00%
2024/02/21	0.2	438.61	0	440.00	437.00	0.2	622	0.03%
2024/02/20	0.1	442.86	0.1	441.00	440.00	0	616	0.00%
2024/02/19	2.3	439.39	1.1	443.36	444.50	1.2	612	0.20%
2024/02/16	1.4	427.12	2	428.00	431.00	-0.6	599	-0.10%
2024/02/15	3.2	401.22	3	410.32	414.50	0.2	584	0.04%
2024/02/05	10.7	429.58	4.1	421.77	421.50	6.6	547	1.21%
2024/02/02	4.1	441.98	4	439.00	438.50	0.1	535	0.01%
2024/02/01	7.2	435.95	6	440.06	443.50	1.2	544	0.21%
2024/01/31	0.1	440.02	1	445.88	436.00	-0.9	545	-0.17%
2024/01/30	10.3	444.56	4	441.01	438.50	6.3	544	1.15%
2024/01/29	0.8	450.17	0.1	450.00	449.50	0.7	540	0.12%
2024/01/26	0	450.00	0	0.00	450.50	0	533	0.00%
2024/01/25	0.2	452.19	1	455.50	450.00	-0.8	534	-0.15%
2024/01/24	3	456.39	0	456.00	450.50	3	539	0.56%
2024/01/23	0.2	449.56	0	0.00	448.50	0.2	539	0.04%
2024/01/22	3.2	447.29	0	0.00	446.00	3.2	547	0.58%
2024/01/19	2.1	449.11	0	0.00	448.00	2.1	561	0.37%
2024/01/18	1.4	446.49	1.3	447.77	454.50	0.1	559	0.02%
2024/01/17	0.1	457.15	0	0.00	460.00	0.1	542	0.01%
2024/01/16	3.2	463.13	3	466.99	462.00	0.2	533	0.03%
2024/01/15	3	478.17	1.1	479.74	472.00	2	521	0.38%
2024/01/12	2.1	465.24	1.6	467.81	470.00	0.5	514	0.09%
2024/01/11	2.4	473.76	0	475.50	473.00	2.4	508	0.47%
2024/01/10	2.2	485.94	7.6	485.66	482.50	-5.4	499	-1.07%
2024/01/09	0.1	498.17	1	499.50	497.50	-0.9	487	-0.19%
2024/01/08	2.1	498.57	0	0.00	496.00	2.1	492	0.43%
2024/01/05	0	501.00	0	501.00	499.50	0	497	0.00%
2024/01/04	2.1	500.10	0	0.00	499.00	2.1	505	0.42%
2024/01/03	0.3	502.96	0	503.00	502.00	0.2	520	0.05%
2024/01/02	1	501.06	0	503.00	508.00	1	520	0.19%
2023/12/29	0	508.00	0	0.00	509.00	0	514	0.00%
2023/12/28	0.5	509.00	0.1	509.69	511.00	0.4	516	0.07%
2023/12/27	0.1	510.00	1.2	509.90	512.00	-1.2	514	-0.22%
2023/12/26	0.3	504.29	0	0.00	503.00	0.3	511	0.06%
2023/12/25	0	506.00	0	506.00	504.00	0	512	0.01%
2023/12/22	0.2	504.50	0	0.00	505.00	0.2	514	0.04%
2023/12/21	0.1	502.34	0	504.00	502.00	0.1	524	0.02%
2023/12/20	0	504.38	0	0.00	504.00	0	528	0.01%
2023/12/19	1.4	507.16	0	0.00	508.00	1.4	524	0.27%
2023/12/15	0	511.13	0	0.00	509.00	0	526	0.00%
2023/12/14	0	506.67	0	0.00	508.00	0	517	0.01%
2023/12/13	1.2	505.17	0	506.00	506.00	1.2	513	0.23%
2023/12/12	0.2	511.42	0	0.00	506.00	0.2	518	0.03%
2023/12/11	0	0.00	0.5	516.80	518.00	-0.5	510	-0.10%
2023/12/08	0	511.85	0	0.00	510.00	0	507	0.01%
2023/12/07	0.1	515.53	0	513.50	508.00	0	514	0.01%
2023/12/06	0.1	521.00	1.1	522.91	524.00	-1	509	-0.20%
2023/12/05	1	515.00	0	0.00	515.00	1	503	0.20%
2023/12/04	0.6	519.89	0.1	520.00	518.00	0.5	508	0.10%
2023/12/01	0.1	516.00	1.2	518.68	516.00	-1.1	505	-0.21%
2023/11/30	0	518.00	0.1	512.00	518.00	-0.1	503	-0.02%
2023/11/29	0	511.42	0.1	514.00	513.00	-0.1	496	-0.02%
2023/11/28	0.1	503.00	2.1	509.05	509.00	-2	494	-0.41%
2023/11/27	3.1	499.48	0.2	503.00	498.00	2.9	504	0.58%
2023/11/24	1.1	500.41	0	504.00	502.00	1.1	499	0.22%
2023/11/22	2	509.50	1	506.00	507.00	1	489	0.21%
2023/11/21	0	512.00	2	516.00	514.00	-2	488	-0.41%
2023/11/20	1	511.00	0	0.00	511.00	1	485	0.21%
2023/11/17	0	510.00	0	0.00	508.00	0	484	0.00%
2023/11/16	1	512.00	0	510.00	509.00	1	481	0.21%
2023/11/15	5.1	505.09	1	506.00	507.00	4.1	480	0.86%
2023/11/14	2.1	506.40	0	0.00	501.00	2.1	475	0.45%
2023/11/13	0.3	514.08	0	513.00	506.00	0.3	471	0.06%
2023/11/10	1.1	535.71	2	533.43	521.00	-1	467	-0.21%
2023/11/09	1	536.00	0.1	536.00	537.00	1	461	0.21%
2023/11/08	1.1	526.15	0.1	526.74	525.00	0.9	452	0.20%
2023/11/07	1.1	539.86	1.1	532.56	534.00	0	460	-0.01%
2023/11/06	1	539.04	0	537.00	539.00	1	459	0.22%
2023/11/03	1	532.06	0	0.00	533.00	1	452	0.22%
2023/11/02	0.1	531.64	2	532.50	530.00	-1.9	456	-0.41%
2023/11/01	0.4	528.86	2	532.99	524.00	-1.7	460	-0.36%
2023/10/31	1	526.10	1	535.98	533.00	0	461	0.00%
2023/10/30	0.1	537.08	1	539.00	528.00	-0.9	467	-0.19%
2023/10/27	2.2	515.02	4.1	525.71	528.00	-1.9	466	-0.41%
2023/10/26	16.1	502.37	0.1	502.67	499.50	16.1	457	3.51%
2023/10/25	15	510.40	0	0.00	508.00	15	452	3.32%
2023/10/24	2	500.00	2	498.00	500.00	0	449	0.00%
2023/10/23	1	503.99	0.2	502.52	501.00	0.8	452	0.18%
2023/10/20	1	498.05	0	498.00	500.00	1	457	0.22%
2023/10/19	1	509.93	0	505.00	503.00	1	462	0.22%
2023/10/18	1	515.02	4	517.00	516.00	-3	460	-0.65%
2023/10/17	3	529.33	0	0.00	526.00	3	461	0.65%
2023/10/16	0	532.44	1	529.03	531.00	-1	466	-0.21%
2023/10/13	0	542.00	0	541.00	538.00	0	474	0.00%
2023/10/12	0.1	541.00	0	537.00	535.00	0.1	468	0.02%
2023/10/11	1	541.50	1	524.30	540.00	0	464	0.00%
2023/10/06	0	0.00	1.7	518.02	517.00	-1.7	449	-0.39%
2023/10/04	1	499.10	0	0.00	500.00	1	470	0.22%
2023/10/03	0	515.00	0	0.00	510.00	0	483	0.00%
2023/09/28	0	505.48	0	0.00	502.00	0	486	0.00%
2023/09/27	1.6	513.50	0	0.00	510.00	1.6	485	0.34%
2023/09/26	2.1	516.46	1.4	516.80	513.00	0.7	483	0.14%
2023/09/25	0.2	514.08	1	515.00	516.00	-0.8	476	-0.16%
2023/09/22	0	495.13	0	0.00	492.50	0	470	0.00%
2023/09/21	0.3	492.27	0	495.50	490.00	0.3	472	0.06%
2023/09/20	1.1	500.18	0	506.00	501.00	1.1	469	0.23%
2023/09/19	1	502.06	0	0.00	501.00	1	470	0.22%
2023/09/18	0.2	514.13	0	0.00	509.00	0.2	476	0.04%
2023/09/15	0.3	523.33	0	524.00	518.00	0.3	483	0.07%
2023/09/14	0	509.09	0	0.00	512.00	0	475	0.00%
2023/09/13	0	510.00	0	0.00	508.00	0	480	0.00%
2023/09/12	0.3	508.34	0	510.38	508.00	0.2	483	0.05%
2023/09/11	0.1	500.03	0	502.00	497.50	0.1	477	0.03%
2023/09/08	1.2	503.37	1.2	504.38	504.00	0	485	-0.01%
2023/09/07	0.1	512.41	0	508.00	504.00	0	487	0.01%
2023/09/06	0	522.19	0	0.00	518.00	0	484	0.01%
2023/09/05	0.1	527.67	0.2	528.00	523.00	-0.2	492	-0.04%
2023/09/04	0	0.00	0	528.00	529.00	0	521	0.00%
2023/09/01	1	520.10	0	0.00	520.00	1	529	0.19%
2023/08/31	0.1	528.52	0	0.00	520.00	0.1	531	0.02%
2023/08/30	0.4	529.16	0	0.00	527.00	0.4	525	0.07%
2023/08/29	0	519.75	0	524.00	525.00	0	532	0.01%
2023/08/28	0	507.00	0	0.00	512.00	0	536	0.00%
2023/08/25	0	518.18	0	0.00	510.00	0	553	0.01%
2023/08/24	0.1	525.10	0	0.00	524.00	0.1	557	0.02%
2023/08/23	0	521.95	0	521.00	519.00	0	558	0.00%
2023/08/21	0.1	525.95	0	527.00	525.00	0.1	563	0.02%
2023/08/18	0.2	531.15	0	0.00	529.00	0.2	568	0.03%
2023/08/17	1.1	519.31	0	522.00	530.00	1.1	571	0.20%
2023/08/16	1.4	533.98	0.2	539.00	529.00	1.2	575	0.21%
2023/08/15	0.1	545.65	14	543.43	542.00	-13.9	578	-2.40%
2023/08/14	0	597.71	0.2	598.56	596.00	-0.2	583	-0.03%
2023/08/11	2.2	602.00	3	605.67	611.00	-0.8	603	-0.13%
2023/08/10	0.4	585.23	0	0.00	580.00	0.4	591	0.07%
2023/08/09	14.2	596.74	0	0.00	593.00	14.2	588	2.42%
2023/08/08	0.1	599.75	0	0.00	595.00	0.1	595	0.01%
2023/08/07	0.1	602.04	0.9	602.64	600.00	-0.8	597	-0.14%
2023/08/04	0.4	613.51	0	608.00	607.00	0.4	595	0.07%
2023/08/02	1.3	589.09	1.1	591.97	592.00	0.2	590	0.04%
2023/08/01	0.1	608.88	0.1	609.00	603.00	0.1	581	0.01%
2023/07/31	3.2	605.18	2	599.00	599.00	1.2	596	0.20%
2023/07/27	0.4	621.16	0	621.00	621.00	0.4	617	0.06%
2023/07/26	1	610.01	1	614.06	613.00	0	624	0.00%
2023/07/25	0.1	617.45	0	0.00	615.00	0.1	624	0.02%
2023/07/24	0.1	624.57	0.3	624.85	618.00	-0.2	626	-0.03%
2023/07/21	2	637.41	1.1	642.56	629.00	1	621	0.16%
2023/07/20	0.2	647.81	0	644.00	642.00	0.2	619	0.02%
2023/07/19	0	641.24	0.3	643.01	637.00	-0.2	614	-0.04%
2023/07/18	2.1	647.05	0	0.00	642.00	2.1	610	0.34%
2023/07/17	0	660.00	0	0.00	665.00	0	599	0.00%
2023/07/14	0.1	667.00	0	0.00	665.00	0.1	609	0.01%
2023/07/13	0.1	652.26	0.4	658.29	648.00	-0.3	613	-0.05%
2023/07/12	1	655.24	0	0.00	653.00	1	618	0.17%
2023/07/11	0.1	682.09	0.2	677.00	674.00	-0.1	610	-0.02%
2023/07/10	0.6	690.52	0.2	693.39	698.00	0.4	617	0.06%
2023/07/07	0	675.00	0	0.00	670.00	0	606	0.00%
2023/07/06	0	678.00	0.4	676.00	678.00	-0.4	605	-0.06%
2023/07/05	0	0.00	1	684.00	679.00	-1	605	-0.17%
2023/07/04	0	682.00	0	0.00	679.00	0	608	0.00%
2023/06/29	0	691.50	0	0.00	681.00	0	628	0.00%
2023/06/28	1.2	685.84	1	690.00	681.00	0.2	639	0.03%
2023/06/27	0.1	681.00	0.3	681.97	685.00	-0.2	650	-0.03%
2023/06/26	0.1	684.97	1	691.00	681.00	-0.9	660	-0.14%
2023/06/21	2.1	681.88	2.1	684.89	682.00	0.1	661	0.01%
2023/06/20	0	662.00	0	0.00	659.00	0	659	0.00%
2023/06/19	1.1	662.19	0	0.00	661.00	1.1	681	0.16%
2023/06/16	0	675.48	0	0.00	670.00	0	687	0.00%
2023/06/15	1	677.03	0.1	680.00	679.00	0.9	689	0.13%
2023/06/14	0.4	677.75	0	0.00	673.00	0.4	699	0.05%
2023/06/13	1.1	691.45	0	698.00	692.00	1.1	694	0.16%
2023/06/12	0	685.75	1	686.00	680.00	-1	693	-0.14%
2023/06/09	0.1	680.35	0	670.00	677.00	0.1	697	0.02%
2023/06/08	1.7	668.48	0	662.33	662.00	1.6	694	0.24%
2023/06/07	0.5	696.14	0	0.00	693.00	0.5	674	0.07%
2023/06/06	0.1	699.00	1	691.00	700.00	-0.9	666	-0.14%
2023/06/05	2	699.50	0.1	705.54	693.00	2	671	0.29%
2023/06/02	0.1	708.15	3	707.67	710.00	-2.9	673	-0.43%
2023/06/01	1.2	697.85	1	695.00	695.00	0.2	672	0.03%
2023/05/31	0	701.64	0.1	717.33	699.00	0	682	-0.01%
2023/05/30	1	697.14	0	0.00	702.00	1	687	0.15%
2023/05/29	0.6	708.57	0	710.00	703.00	0.6	689	0.08%
2023/05/26	0	705.17	3	703.00	702.00	-3	701	-0.43%
2023/05/25	0.1	705.79	0	0.00	700.00	0.1	707	0.02%
2023/05/24	0	708.40	0.2	707.50	705.00	-0.2	734	-0.03%
2023/05/23	0.1	715.54	0	0.00	710.00	0.1	768	0.01%
2023/05/22	0	715.00	0	0.00	712.00	0	791	0.00%
2023/05/19	1.1	737.61	0	0.00	722.00	1.1	791	0.14%
2023/05/18	1.2	721.83	0	734.00	737.00	1.2	814	0.15%
2023/05/17	0.3	708.09	1	699.00	720.00	-0.7	812	-0.08%
2023/05/16	0.3	719.89	0	0.00	716.00	0.3	794	0.03%
2023/05/15	0.2	714.54	0	0.00	716.00	0.2	794	0.02%
2023/05/12	0	723.10	0	0.00	720.00	0	792	0.00%
2023/05/11	1.1	722.25	0	723.00	718.00	1.1	789	0.14%
2023/05/10	1	729.04	0	734.00	731.00	1	795	0.13%
2023/05/09	0	735.00	0	0.00	735.00	0	802	0.00%
2023/05/08	1	734.19	0	737.00	738.00	1	805	0.13%
2023/05/05	0.2	741.96	1	735.00	732.00	-0.8	825	-0.09%
2023/05/04	3.5	765.96	0	775.00	761.00	3.5	811	0.43%
2023/05/03	0	816.00	0	0.00	805.00	0	793	0.00%
2023/05/02	0.1	842.55	0	825.00	813.00	0.1	795	0.01%
2023/04/28	2	821.09	0	829.00	829.00	2	802	0.25%
2023/04/27	0.1	805.00	0	779.00	804.00	0	829	0.00%
2023/04/26	0	817.00	0	0.00	813.00	0	833	0.00%
2023/04/25	1.1	819.63	0.2	830.76	804.00	0.9	839	0.10%
2023/04/24	0	840.00	0.2	841.00	835.00	-0.2	858	-0.02%
2023/04/21	1.1	840.56	0	852.00	841.00	1.1	898	0.12%
2023/04/20	0	859.00	0.1	858.09	855.00	-0.1	907	-0.01%
2023/04/19	0.1	887.86	0	892.00	870.00	0.1	920	0.01%
2023/04/18	0.1	867.33	0	0.00	870.00	0.1	926	0.01%
2023/04/17	0	841.17	0.3	845.63	839.00	-0.3	952	-0.03%
2023/04/14	0	855.36	0	0.00	855.00	0	965	0.00%
2023/04/13	1.1	855.61	1	899.63	855.00	0.1	964	0.01%
2023/04/12	0.6	885.44	0	0.00	886.00	0.6	953	0.07%
2023/04/11	0	880.38	0	0.00	877.00	0	959	0.00%
2023/04/10	0	885.00	0	0.00	877.00	0	975	0.00%
2023/04/07	0	873.07	0.1	878.00	880.00	-0.1	979	-0.01%
2023/04/06	1.2	860.88	0.9	869.13	858.00	0.3	984	0.03%
2023/03/31	1	895.04	0	0.00	903.00	1	980	0.10%
2023/03/30	0	890.00	0	0.00	891.00	0	982	0.00%
2023/03/29	0.1	899.84	0.9	894.69	900.00	-0.9	984	-0.09%
2023/03/28	1	941.90	0	918.45	912.00	1	977	0.10%
2023/03/27	1	924.92	1.9	915.41	923.00	-0.9	963	-0.09%
2023/03/23	0.1	876.43	0.3	884.46	890.00	-0.2	949	-0.02%
2023/03/22	1.2	873.73	2.1	879.63	880.00	-0.9	947	-0.09%
2023/03/21	0	0.00	1	827.57	835.00	-1	942	-0.10%
2023/03/20	0	814.00	0	0.00	816.00	0	938	0.00%
2023/03/17	1.1	812.98	1.1	807.09	805.00	0	943	0.00%
2023/03/16	0	775.00	0	0.00	771.00	0	939	0.00%
2023/03/15	1	770.00	0	0.00	763.00	1	951	0.11%
2023/03/14	0.1	787.55	0	789.00	775.00	0.1	957	0.01%
2023/03/13	0	797.47	0	792.00	802.00	0	964	0.00%
2023/03/10	0	806.00	0.1	807.15	804.00	-0.1	967	-0.01%
2023/03/09	0	0.00	1	818.00	819.00	-1	974	-0.10%
2023/03/08	0	820.00	0.7	823.57	823.00	-0.7	988	-0.07%
2023/03/07	0	820.00	0	825.00	829.00	0	984	0.00%
2023/03/06	1	814.99	1	811.00	811.00	0	976	0.00%
2023/03/03	0	834.50	1	828.00	822.00	-1	975	-0.10%
2023/03/02	0	820.00	4.9	828.32	817.00	-4.8	966	-0.50%
2023/03/01	1.2	796.50	0.2	794.50	796.00	1	950	0.11%
2023/02/24	0.1	781.77	1.1	790.32	794.00	-0.9	948	-0.10%
2023/02/23	0	780.00	1	780.00	780.00	-1	940	-0.11%
2023/02/22	0	773.00	1	760.00	784.00	-1	941	-0.11%
2023/02/21	3	755.34	1	754.03	756.00	2	917	0.22%
2023/02/20	2.4	800.73	2.2	801.40	805.00	0.2	900	0.02%
2023/02/17	1.2	760.24	0.1	765.00	754.00	1.1	882	0.12%
2023/02/16	1.3	787.87	1.1	771.27	769.00	0.2	899	0.02%
2023/02/15	0	0.00	1	761.00	749.00	-1	900	-0.11%
2023/02/14	0	758.00	0	0.00	760.00	0	901	0.00%
2023/02/13	0	745.00	0	0.00	743.00	0	911	0.00%
2023/02/10	0	748.00	0	748.00	744.00	0	933	0.00%
2023/02/09	2	757.00	1	750.29	750.00	1	972	0.10%
2023/02/08	1.2	756.48	1	765.00	765.00	0.2	978	0.02%
2023/02/07	1.1	748.70	0	0.00	749.00	1.1	988	0.11%
2023/02/06	0.1	763.41	1	763.06	755.00	-0.9	1,006	-0.09%
2023/02/03	1.1	787.50	1	776.50	777.00	0.1	1,051	0.01%
2023/02/02	1	804.00	1.3	802.99	804.00	-0.3	1,053	-0.03%
2023/02/01	1.1	794.89	1	800.00	800.00	0.1	1,077	0.01%
2023/01/31	1	798.95	1	793.01	793.00	0	1,093	0.00%
2023/01/30	1	799.28	0	0.00	803.00	1	1,104	0.09%
2023/01/17	0	797.00	3.7	813.34	798.00	-3.7	1,103	-0.34%
2023/01/16	1	775.04	0	0.00	782.00	1	1,083	0.09%
2023/01/13	0	783.83	0	0.00	781.00	0	1,078	0.00%
2023/01/12	0	783.00	0	0.00	786.00	0	1,078	0.00%
2023/01/11	0	777.88	6	782.34	800.00	-6	1,058	-0.57%
2023/01/10	1	723.00	1	733.00	737.00	0	1,023	0.00%
2023/01/09	10	726.39	10	737.09	724.00	0	1,015	0.00%
2023/01/06	0	711.79	0	718.00	711.00	0	1,006	0.00%
2023/01/05	5	728.63	4.1	735.13	729.00	0.9	996	0.09%
2023/01/04	5.2	680.42	5.1	681.24	698.00	0.1	966	0.01%
2023/01/03	0	0.00	0	655.00	659.00	0	948	0.00%
2022/12/30	0	0.00	0	645.00	642.00	0	947	0.00%
2022/12/29	0	645.00	0	0.00	655.00	0	946	0.00%
2022/12/28	1	657.98	3.1	659.76	662.00	-2	941	-0.22%
2022/12/27	1	651.00	2	634.00	634.00	-1	926	-0.11%
2022/12/26	2	634.06	2.2	644.04	643.00	-0.2	927	-0.02%
2022/12/23	1	619.00	1	626.00	626.00	0	921	0.00%
2022/12/22	0	0.00	1	625.98	626.00	-1	919	-0.11%
2022/12/21	0	0.00	1	600.00	604.00	-1	920	-0.11%
2022/12/20	1.1	601.19	1	575.34	575.00	0.1	917	0.01%
2022/12/19	0	605.57	0	609.50	603.00	0	924	0.00%
2022/12/16	0	615.00	0.2	618.09	612.00	-0.2	930	-0.02%
2022/12/15	0	621.80	0	0.00	618.00	0	933	0.00%
2022/12/14	0.2	624.95	0	0.00	630.00	0.2	933	0.02%
2022/12/13	0	620.00	0	0.00	616.00	0	935	0.00%
2022/12/12	0	0.00	0.1	634.55	631.00	-0.1	922	-0.01%
2022/12/09	0	634.00	0	633.00	636.00	0	923	0.00%
2022/12/07	0	625.00	0	627.00	624.00	0	930	0.00%
2022/12/06	1	622.97	1.1	605.88	605.00	-0.1	925	-0.01%
2022/12/05	0	621.50	0	0.00	632.00	0	920	0.00%
2022/12/02	1	615.00	1	608.00	608.00	0	911	0.00%
2022/12/01	2	628.99	2.1	622.05	622.00	0	908	-0.01%
2022/11/30	2.1	602.73	0	0.00	600.00	2.1	894	0.24%
2022/11/29	0	0.00	1	598.00	602.00	-1	889	-0.11%
2022/11/24	0.1	592.00	2	592.00	589.00	-2	901	-0.22%
2022/11/22	0	0.00	0	562.43	572.00	0	899	0.00%
2022/11/21	0	0.00	0	567.00	559.00	0	894	0.00%
2022/11/18	0.1	566.00	0.1	568.05	575.00	0	895	0.00%
2022/11/17	0	567.67	0.2	569.05	565.00	-0.2	893	-0.02%
2022/11/16	1	585.56	1.1	571.90	575.00	0	889	0.00%
2022/11/15	0	562.00	0	564.00	570.00	0	878	0.00%
2022/11/14	1	554.03	1.1	564.00	565.00	-0.1	886	-0.01%
2022/11/11	0	0.00	0.2	536.00	545.00	-0.2	875	-0.02%
2022/11/10	0	501.00	0.2	505.00	501.00	-0.2	851	-0.02%
2022/11/09	2	509.50	0	0.00	512.00	2	856	0.24%
2022/11/08	0	512.23	0	512.00	502.00	0	850	0.00%
2022/11/07	0.1	494.22	0.1	496.62	497.00	0.1	836	0.01%
2022/11/04	0.2	463.06	0.2	465.00	463.50	0	801	-0.01%
2022/11/03	0	469.00	0	470.00	469.00	0	800	0.00%
2022/11/02	0.3	473.03	0.3	476.00	468.50	0	780	0.00%
2022/11/01	2.2	494.85	2.2	496.86	489.00	-0.1	753	-0.01%
2022/10/31	0.3	479.38	5	470.09	482.50	-4.7	707	-0.66%
2022/10/28	5.1	443.64	0	450.00	439.00	5	690	0.73%
2022/10/27	1	479.00	0	484.50	481.00	1	663	0.15%
2022/10/26	0.1	477.92	0	0.00	480.00	0.1	646	0.01%
2022/10/24	0	466.00	0	0.00	453.00	0	633	0.00%
2022/10/21	0.1	466.75	0	0.00	459.50	0.1	628	0.01%
2022/10/20	0.3	481.71	0	0.00	480.50	0.3	627	0.05%
2022/10/19	0.1	525.76	0.1	510.00	502.00	0	622	0.00%
2022/10/18	0	511.00	0.2	523.00	515.00	-0.2	625	-0.03%
2022/10/17	0	488.00	0	491.00	500.00	0	631	0.00%
2022/10/14	0.2	503.91	0	0.00	504.00	0.2	640	0.03%
2022/10/13	0.4	499.13	0	0.00	491.50	0.4	648	0.05%
2022/10/12	0	522.00	0	0.00	520.00	0	658	0.00%
2022/10/11	0	527.94	0	537.00	528.00	0	672	0.00%
2022/10/07	0	559.83	0	0.00	550.00	0	689	0.01%
2022/10/06	0	560.00	0.2	565.00	565.00	-0.2	701	-0.03%
2022/10/05	0	562.00	0	573.00	570.00	0	710	0.00%
2022/10/04	0	555.00	0	0.00	555.00	0	720	0.00%
2022/10/03	0.1	539.25	0	535.00	542.00	0.1	729	0.02%
2022/09/30	0	531.71	0	0.00	534.00	0	742	0.00%
2022/09/29	0	0.00	0.2	540.75	544.00	-0.2	781	-0.02%
2022/09/28	1	540.92	0	536.00	535.00	1	794	0.13%
2022/09/27	0	555.33	0	0.00	561.00	0	797	0.00%
2022/09/26	0.1	557.86	0	556.33	557.00	0.1	797	0.02%
2022/09/23	1.1	579.52	0	0.00	579.00	1.1	794	0.13%
2022/09/22	0	0.00	0	608.00	604.00	0	798	0.00%
2022/09/21	0	604.46	0	0.00	599.00	0	803	0.00%
2022/09/20	0	609.25	0	0.00	614.00	0	802	0.00%
2022/09/19	3.1	614.03	3	623.91	614.00	0.1	798	0.01%
2022/09/16	3	628.01	3	636.98	625.00	0	802	0.00%
2022/09/15	1	638.20	0	0.00	637.00	1	802	0.13%
2022/09/14	2.1	651.89	0	0.00	646.00	2.1	805	0.26%
2022/09/13	0.1	674.67	0	0.00	670.00	0.1	795	0.01%
2022/09/12	1	702.00	1	682.00	683.00	0	788	0.00%
2022/09/08	0	684.00	0	684.00	685.00	0	800	0.00%
2022/09/07	0	666.90	0.1	667.00	662.00	-0.1	801	-0.02%
2022/09/06	1.3	679.38	1.1	674.05	675.00	0.2	811	0.02%
2022/09/05	1.1	678.04	0	673.00	673.00	1.1	814	0.13%
2022/09/02	0	694.28	0	0.00	682.00	0	812	0.00%
2022/09/01	1.2	706.63	8	712.13	705.00	-6.9	810	-0.85%
2022/08/31	0	0.00	0.1	727.00	730.00	-0.1	812	-0.01%
2022/08/30	5.1	722.08	6	721.17	724.00	-0.9	813	-0.11%
2022/08/29	1	728.02	2	726.50	732.00	-1	825	-0.12%
2022/08/26	3	754.00	0	0.00	751.00	3	824	0.36%
2022/08/25	3	752.67	0.1	755.67	742.00	2.9	826	0.35%
2022/08/24	0.4	742.04	1	741.00	740.00	-0.6	831	-0.07%
2022/08/23	0.1	750.00	0	0.00	748.00	0.1	844	0.01%
2022/08/22	1	758.92	1	733.37	759.00	0	843	0.00%
2022/08/19	1	743.31	0	0.00	742.00	1	837	0.12%
2022/08/18	1.2	760.89	0	0.00	768.00	1.2	823	0.15%
2022/08/17	0.1	806.29	1	794.06	794.00	-0.9	814	-0.11%
2022/08/16	3.1	839.48	1.3	836.99	830.00	1.8	809	0.22%
2022/08/15	0	798.00	0	0.00	810.00	0	797	0.01%
2022/08/12	1	788.91	1	776.07	793.00	0	792	0.00%
2022/08/11	0	0.00	1	750.00	749.00	-1	783	-0.13%
2022/08/10	16	720.69	15	727.27	720.00	1	785	0.13%
2022/08/09	0	755.73	0	0.00	744.00	0	780	0.00%
2022/08/08	0	0.00	0	746.00	762.00	0	786	0.00%
2022/08/05	1.1	745.43	1	750.00	760.00	0.1	791	0.01%
2022/08/04	0	732.00	0	0.00	724.00	0	788	0.00%
2022/08/03	2	748.42	0	761.00	746.00	2	780	0.26%
2022/08/02	1	782.87	1	770.00	788.00	0	780	0.00%
2022/08/01	0	802.50	1	812.00	793.00	-1	775	-0.13%
2022/07/29	1	808.90	1	815.00	817.00	0	781	0.00%
2022/07/28	2	832.41	1.1	845.89	814.00	0.9	772	0.12%
2022/07/27	1	833.00	1	817.13	831.00	0	777	-0.01%
2022/07/26	1.2	814.19	1	823.00	814.00	0.2	777	0.03%
2022/07/25	2.1	842.28	2	839.00	823.00	0.1	792	0.01%
2022/07/22	1.1	821.87	1	843.76	850.00	0	806	0.00%
2022/07/20	1	827.84	2.1	819.15	811.00	-1.1	788	-0.14%
2022/07/19	1	794.03	4	802.78	800.00	-3	782	-0.38%
2022/07/18	2	784.55	2	785.13	784.00	0	773	0.00%
2022/07/15	1	769.00	1	745.32	758.00	0	760	0.00%
2022/07/14	1	694.90	1.3	718.10	750.00	-0.2	745	-0.03%
2022/07/13	1.1	682.77	0	702.00	682.00	1	737	0.14%
2022/07/12	3.3	697.50	3.1	704.35	696.00	0.2	729	0.02%
2022/07/11	3.3	731.28	3	755.33	716.00	0.3	723	0.04%
2022/07/08	4.1	769.05	4	750.07	755.00	0	714	0.00%
2022/07/07	1.1	768.56	2.3	796.05	799.00	-1.2	698	-0.17%
2022/07/06	0.1	751.00	1	727.83	751.00	-1	665	-0.14%
2022/07/04	0.1	630.56	0	0.00	625.00	0.1	644	0.02%
2022/07/01	2	648.77	0	647.25	642.00	2	642	0.31%
2022/06/30	1	651.99	1	641.00	638.00	0	640	0.00%
2022/06/29	0.2	758.75	0	0.00	763.00	0.2	632	0.04%
2022/06/28	0	807.33	0	0.00	801.00	0	623	0.00%
2022/06/27	0	825.00	0.1	825.76	826.00	0	629	-0.01%
2022/06/24	0	798.00	0	0.00	802.00	0	635	0.00%
2022/06/23	0	785.00	0	0.00	782.00	0	630	0.00%
2022/06/22	0	796.38	0	0.00	780.00	0	625	0.00%
2022/06/21	0	0.00	0.2	771.71	783.00	-0.2	614	-0.03%
2022/06/16	0.1	743.17	0.1	729.91	723.00	0	596	0.00%
2022/06/15	1.3	735.57	0	0.00	730.00	1.3	592	0.22%
2022/06/14	0.2	757.67	0	0.00	747.00	0.2	585	0.04%
2022/06/13	0.1	784.06	0.1	786.00	777.00	0	585	0.00%
2022/06/10	0	827.00	0.2	850.00	827.00	-0.2	584	-0.03%
2022/06/09	0.1	881.00	0.4	876.02	882.00	-0.3	585	-0.05%
2022/06/08	0	853.06	0	0.00	845.00	0	585	0.00%
2022/06/07	0	0.00	0	856.00	854.00	0	585	-0.01%
2022/06/06	1	774.00	1.2	780.33	779.00	-0.2	574	-0.03%
2022/06/02	1.2	778.97	1.2	774.70	769.00	0.1	581	0.01%
2022/06/01	0.2	797.49	0.1	800.00	790.00	0.1	585	0.02%
2022/05/31	0	838.00	4	832.02	835.00	-4	589	-0.68%
2022/05/30	2.1	834.20	0	817.07	817.00	2	576	0.35%
2022/05/27	2	822.92	0.4	813.50	818.00	1.6	584	0.28%
2022/05/26	0	0.00	0	793.00	796.00	0	594	0.00%
2022/05/25	0.1	784.00	1.2	782.57	790.00	-1.1	599	-0.18%
2022/05/24	0	0.00	0	776.00	751.00	0	607	0.00%
2022/05/23	0.2	789.50	0.1	788.79	789.00	0.1	610	0.01%
2022/05/20	1	769.00	1	770.00	776.00	0	623	0.00%
2022/05/19	0	756.47	0.3	755.00	765.00	-0.3	617	-0.05%
2022/05/18	0	778.33	0	0.00	774.00	0	614	0.00%
2022/05/17	0.1	779.95	0	0.00	797.00	0.1	610	0.02%
2022/05/16	0.2	757.00	0	0.00	760.00	0.2	604	0.03%
2022/05/13	1	734.19	1	739.86	740.00	0	597	0.00%
2022/05/12	0.2	712.14	0	0.00	708.00	0.2	592	0.03%
2022/05/11	1	735.00	1	725.00	730.00	0	592	0.00%
2022/05/10	1	735.90	2	726.00	732.00	-1	594	-0.17%
2022/05/09	1.2	726.18	1.1	739.58	723.00	0.1	592	0.02%
2022/05/06	1.1	753.36	0	0.00	753.00	1.1	595	0.19%
2022/05/05	0	792.50	1	799.00	788.00	-1	604	-0.16%
2022/05/04	0	776.67	0	0.00	769.00	0	647	0.00%
2022/05/03	0	777.00	0	774.00	775.00	0	650	0.00%
2022/04/29	2.2	775.09	1	776.04	791.00	1.2	653	0.19%
2022/04/28	1.3	829.99	6	805.17	796.00	-4.7	642	-0.73%
2022/04/27	2	883.05	0	884.64	880.00	2	624	0.32%
2022/04/26	0	926.00	0	930.00	924.00	0	626	0.00%
2022/04/25	3.4	928.26	2.1	936.10	912.00	1.3	624	0.21%
2022/04/22	1	961.93	0.2	958.00	960.00	0.8	618	0.14%
2022/04/21	0.1	1000.72	0.2	1005.00	1005.00	-0.2	612	-0.02%
2022/04/20	0	991.73	0	988.00	998.00	0	610	0.00%
2022/04/19	0	977.00	0	972.00	984.00	0	605	0.00%
2022/04/18	0	943.50	1.1	954.78	950.00	-1	608	-0.17%
2022/04/15	3.1	921.41	1.1	922.73	905.00	2	614	0.32%
2022/04/14	1.1	965.45	0.1	976.14	997.00	1	614	0.16%
2022/04/13	0.1	955.24	1.1	967.29	970.00	-1	616	-0.16%
2022/04/12	1.2	934.39	0.1	935.44	925.00	1.1	612	0.18%
2022/04/11	2	969.50	2	970.49	963.00	0	603	0.00%
2022/04/08	0	947.00	0	0.00	955.00	0	600	0.00%
2022/04/07	0	954.00	0	0.00	947.00	0	595	0.00%
2022/04/06	0.1	963.85	0.1	967.80	958.00	0	591	0.00%
2022/04/01	1	937.99	1.1	940.20	938.00	-0.1	582	-0.02%
2022/03/31	0	946.67	0.1	941.08	941.00	0	578	-0.01%
2022/03/30	0	968.00	0	0.00	964.00	0	574	0.00%
2022/03/29	0.2	960.61	0.1	967.48	972.00	0.1	561	0.02%
2022/03/28	0.1	920.00	0.1	923.00	917.00	0	552	0.00%
2022/03/25	1.1	916.90	1	911.03	910.00	0	550	0.01%
2022/03/24	0.1	917.00	0	917.00	932.00	0	550	0.01%
2022/03/23	0.1	917.00	0	913.40	931.00	0	562	0.00%
2022/03/22	0	870.19	0	0.00	884.00	0	559	0.00%
2022/03/18	0	882.70	0	0.00	882.00	0	561	0.00%
2022/03/17	0	907.00	0	926.00	902.00	0	562	0.00%
2022/03/16	0	872.64	1.3	873.62	870.00	-1.3	556	-0.23%
2022/03/15	0.5	853.85	0	0.00	837.00	0.5	549	0.09%
2022/03/14	0	0.00	0.2	901.46	898.00	-0.2	545	-0.04%
2022/03/11	0.5	886.93	0	885.00	868.00	0.4	539	0.08%
2022/03/10	3.1	926.78	3	934.67	940.00	0.1	528	0.01%
2022/03/09	1.3	919.15	1.2	907.64	908.00	0.1	524	0.02%
2022/03/08	0.2	889.34	0	0.00	891.00	0.2	521	0.04%
2022/03/07	0.1	911.99	0.1	898.89	905.00	0	518	0.00%
2022/03/04	2.3	973.94	3	963.33	945.00	-0.7	525	-0.14%
2022/03/03	1	1004.72	1	991.02	990.00	0	515	0.00%
2022/03/02	1.2	993.32	1	986.02	992.00	0.2	509	0.03%
2022/03/01	1.1	1025.98	0	1035.00	1030.00	1.1	496	0.23%
2022/02/25	1.2	1033.58	1	1005.00	983.00	0.2	481	0.03%
2022/02/24	0.1	999.08	3	988.03	1005.00	-2.9	474	-0.61%
2022/02/23	0.3	1009.62	1	1024.90	1005.00	-0.7	465	-0.16%
2022/02/22	2.3	1008.70	1	1024.94	1005.00	1.3	460	0.27%
2022/02/21	0	1130.00	0	1130.00	1115.00	0	450	0.00%
2022/02/18	0	1130.00	0	0.00	1125.00	0	459	0.00%
2022/02/17	0.1	1141.51	0	0.00	1155.00	0.1	465	0.02%
2022/02/15	0.2	1123.39	0	0.00	1145.00	0.2	472	0.03%
2022/02/11	0	1160.00	0	0.00	1150.00	0	475	0.00%
2022/02/10	0.1	1153.64	0	0.00	1180.00	0.1	479	0.02%
2022/02/09	1.1	1080.52	0	0.00	1095.00	1.1	476	0.23%
2022/02/08	0	1105.83	0	0.00	1080.00	0	472	0.00%
2022/02/07	0	1094.43	1	1085.00	1110.00	-1	472	-0.21%
2022/01/26	0.2	1140.50	7	1075.71	1115.00	-6.8	466	-1.46%
2022/01/25	0.3	1165.27	0	0.00	1165.00	0.3	425	0.06%
2022/01/24	9.6	1313.63	0	1298.18	1290.00	9.5	421	2.26%
2022/01/21	1.1	1465.01	0	0.00	1430.00	1.1	421	0.26%
2022/01/20	0	1501.85	1	1485.00	1500.00	-1	417	-0.23%
2022/01/19	4.3	1554.60	1	1554.90	1505.00	3.3	418	0.78%
2022/01/18	0.1	1599.91	0.1	1610.00	1585.00	0	416	-0.01%
2022/01/17	0	1590.00	0	1605.00	1585.00	0	421	0.00%
2022/01/14	0.1	1607.25	1	1615.00	1615.00	-0.9	431	-0.22%
2022/01/13	3.1	1604.05	0	0.00	1610.00	3.1	435	0.71%
2022/01/12	0	0.00	0	1630.00	1610.00	0	439	0.00%
2022/01/11	2.1	1617.56	0	1630.00	1600.00	2	441	0.46%
2022/01/10	0	0.00	6	1746.66	1720.00	-6	441	-1.37%
2022/01/07	0	1665.00	0.1	1654.29	1675.00	-0.1	446	-0.02%
2022/01/06	3	1593.34	0	0.00	1580.00	3	447	0.67%
2022/01/05	0.1	1635.00	0	1637.50	1655.00	0.1	447	0.02%
2021/12/30	0	1630.00	0	0.00	1625.00	0	472	0.00%
2021/12/29	0.1	1665.00	0	0.00	1665.00	0.1	480	0.02%
2021/12/28	0	0.00	0	1670.00	1675.00	0	495	0.00%
2021/12/27	0	1670.00	0	1675.00	1670.00	0	501	-0.01%
2021/12/24	0	0.00	0	1660.00	1655.00	0	514	0.00%
2021/12/23	0	1635.00	0	0.00	1650.00	0	529	0.00%
2021/12/22	0	0.00	0	1645.00	1645.00	0	548	0.00%
2021/12/20	0	0.00	0	1640.00	1630.00	0	583	0.00%
2021/12/17	0	1605.00	0	0.00	1595.00	0	588	0.00%
2021/12/15	0.1	1595.00	0	0.00	1590.00	0.1	589	0.01%
2021/12/14	1.1	1590.40	0	0.00	1590.00	1.1	609	0.17%
2021/12/13	0	0.00	0	1630.00	1620.00	0	614	0.00%
2021/12/10	3	1625.00	1	1620.00	1620.00	2	619	0.33%
2021/12/08	0	1653.85	3	1673.33	1660.00	-3	653	-0.46%
2021/12/07	0.1	1603.75	0.1	1608.57	1605.00	0	662	0.00%
2021/12/06	1.2	1629.78	1	1635.00	1625.00	0.2	669	0.02%
2021/12/02	1.1	1626.07	0	0.00	1630.00	1.1	697	0.15%
2021/12/01	1	1685.00	0	0.00	1670.00	1	695	0.15%
2021/11/30	0	0.00	2.2	1749.17	1780.00	-2.2	694	-0.32%
2021/11/29	0	0.00	0	1682.86	1660.00	0	683	-0.01%
2021/11/26	0	1620.00	0	1620.00	1630.00	0	695	0.00%
2021/11/25	0	0.00	0	1655.00	1655.00	0	755	0.00%
2021/11/24	0	1620.00	0	0.00	1635.00	0	764	0.00%
2021/11/23	0.2	1628.64	0	1610.00	1625.00	0.2	769	0.03%
2021/11/22	1	1640.30	0	0.00	1640.00	1	775	0.13%
2021/11/19	0	1685.00	1	1690.00	1700.00	-1	780	-0.13%
2021/11/18	1	1670.08	0	1710.00	1665.00	1	784	0.13%
2021/11/17	0	1700.00	0.3	1712.70	1750.00	-0.2	786	-0.03%
2021/11/16	2.1	1639.81	1.1	1649.86	1660.00	1	784	0.13%
2021/11/15	1.1	1610.45	0	1620.00	1600.00	1.1	783	0.13%
2021/11/12	2	1655.00	0	0.00	1630.00	2	786	0.26%
2021/11/11	1.1	1739.09	1	1700.06	1695.00	0.1	785	0.01%
2021/11/10	0	1723.91	0	0.00	1725.00	0	786	0.00%
2021/11/09	2	1710.00	1	1720.00	1735.00	1	787	0.12%
2021/11/08	0.1	1671.27	0	0.00	1680.00	0.1	786	0.02%
2021/11/05	0	1658.57	0	0.00	1675.00	0	788	0.00%
2021/11/04	0.1	1673.26	0	0.00	1620.00	0.1	791	0.01%
2021/11/03	2.1	1683.47	0	0.00	1660.00	2.1	794	0.26%
2021/11/02	1	1780.00	1	1785.61	1780.00	0	787	0.00%
2021/11/01	0	1781.67	0	1815.00	1770.00	0	788	0.00%
2021/10/29	0.1	1760.00	1	1799.95	1790.00	-0.9	794	-0.12%
2021/10/27	0.1	1698.18	0	0.00	1700.00	0.1	796	0.01%
2021/10/26	1	1704.85	0	0.00	1730.00	1	802	0.13%
2021/10/25	1	1739.68	0	1760.00	1685.00	1	807	0.12%
2021/10/22	0	1855.00	0.2	1854.72	1790.00	-0.2	807	-0.03%
2021/10/21	0	1732.31	0	1762.50	1780.00	0	800	0.00%
2021/10/20	1.1	1759.29	0.1	1749.57	1750.00	1	792	0.12%
2021/10/19	0	0.00	0	1702.73	1710.00	0	786	0.00%
2021/10/18	0	1725.00	0	1727.50	1690.00	0	787	0.00%
2021/10/15	9.1	1687.12	6	1722.18	1700.00	3.1	785	0.39%
2021/10/14	0	0.00	2	1558.25	1620.00	-2	772	-0.26%
2021/10/13	0.1	1476.35	0	1480.00	1475.00	0.1	769	0.02%
2021/10/12	1.1	1484.71	1	1480.00	1460.00	0	770	0.01%
2021/10/08	1	1521.63	1	1575.25	1555.00	0	768	0.00%
2021/10/07	2	1512.54	1	1530.00	1530.00	1	763	0.13%
2021/10/06	0.1	1474.81	0	1490.00	1460.00	0.1	765	0.01%
2021/10/05	2.1	1446.48	5	1473.14	1500.00	-2.9	768	-0.38%
2021/10/04	4.3	1583.78	1	1550.00	1570.00	3.3	765	0.43%
2021/10/01	1.2	1636.72	1	1575.69	1575.00	0.2	773	0.02%
2021/09/30	0.1	1604.48	0	1669.62	1620.00	0.1	782	0.02%
2021/09/29	3.3	1605.68	3	1605.01	1580.00	0.3	781	0.04%
2021/09/28	4.2	1643.42	3	1681.57	1635.00	1.1	777	0.15%
2021/09/27	1.2	1771.42	7	1775.50	1765.00	-5.8	763	-0.76%
2021/09/24	2.1	1989.48	1	1960.00	1960.00	1.1	752	0.15%
2021/09/23	1	2090.00	0	0.00	2045.00	1	752	0.13%
2021/09/22	1	2030.00	2	2067.41	2100.00	-1	752	-0.13%
2021/09/17	3.1	2108.32	2	2155.02	2025.00	1.1	750	0.14%
2021/09/16	0	0.00	0.3	2083.36	2100.00	-0.3	743	-0.05%
2021/09/15	0	0.00	0.3	2070.00	2085.00	-0.3	743	-0.04%
2021/09/14	2	1970.00	2	1979.98	2010.00	0	740	0.00%
2021/09/13	0	0.00	0.2	1929.65	1995.00	-0.2	739	-0.02%
2021/09/10	0.1	1849.55	0	1855.00	1845.00	0	726	0.01%
2021/09/09	1	1829.58	1.1	1755.09	1750.00	0	721	-0.01%
2021/09/08	8.1	1811.59	1.2	1802.83	1800.00	6.8	714	0.96%
2021/09/07	2	1652.50	6.1	1687.69	1730.00	-4.1	699	-0.59%
2021/09/06	0	1590.71	0	0.00	1615.00	0	690	0.00%
2021/09/03	1	1615.15	1	1580.00	1580.00	0	692	0.00%
2021/09/02	0	1596.28	0	0.00	1560.00	0	690	0.01%
2021/09/01	17.3	1618.68	13	1637.27	1580.00	4.3	687	0.62%
2021/08/31	3	1758.33	3.1	1730.65	1715.00	-0.1	678	-0.01%
2021/08/30	1	1760.00	1	1809.93	1755.00	0	625	0.00%
2021/08/27	0	0.00	3	1720.00	1745.00	-3	616	-0.49%
2021/08/26	1	1699.75	1	1710.00	1710.00	0	615	0.00%
2021/08/25	5	1618.00	5	1637.00	1715.00	0	616	0.00%
2021/08/24	0	1590.00	5	1638.00	1585.00	-5	609	-0.82%
2021/08/23	7	1613.57	6.2	1596.13	1600.00	0.8	604	0.13%
2021/08/20	0	1650.00	0	0.00	1650.00	0	599	0.00%
2021/08/19	1.1	1631.27	1	1635.00	1635.00	0.1	599	0.02%
2021/08/18	1.1	1686.43	6.6	1652.59	1720.00	-5.6	595	-0.94%
2021/08/17	0	1685.42	0	1730.00	1705.00	0	593	0.00%
2021/08/16	0	1755.00	0.1	1750.00	1775.00	-0.1	592	-0.01%
2021/08/13	1	1780.02	1	1819.51	1775.00	0	597	0.00%
2021/08/12	2	1905.00	1.1	1904.16	1870.00	0.9	602	0.14%
2021/08/11	0	0.00	0.1	1912.10	1890.00	-0.1	607	-0.02%
2021/08/10	1	1935.00	1	1990.00	1920.00	0	612	0.00%
2021/08/09	2	1920.00	2.1	1933.59	1960.00	-0.1	610	-0.02%
2021/08/06	0	0.00	1	1885.00	1890.00	-1	609	-0.16%
2021/08/05	1.1	1893.67	1	1925.00	1890.00	0.1	609	0.02%
2021/08/04	5.1	1856.86	5.1	1865.80	1845.00	0	603	0.00%
2021/08/03	0	0.00	1.1	1677.83	1765.00	-1.1	586	-0.18%
2021/08/02	0	0.00	0	1620.00	1640.00	0	573	0.00%
2021/07/30	1	1594.80	0.1	1567.27	1560.00	0.9	567	0.16%
2021/07/29	0	0.00	1.1	1643.60	1650.00	-1.1	557	-0.19%
2021/07/28	0.1	1550.00	0.1	1506.55	1550.00	0	545	-0.01%
2021/07/27	0	1491.71	0.1	1510.00	1500.00	0	539	0.00%
2021/07/23	0	0.00	0.1	1586.43	1565.00	-0.1	533	-0.01%
2021/07/22	0	0.00	0.1	1583.64	1575.00	-0.1	531	-0.01%
2021/07/21	0	1541.00	0	1530.00	1540.00	0	526	0.00%
2021/07/20	1	1574.82	1.1	1592.69	1595.00	-0.1	522	-0.01%
2021/07/19	0	1550.00	0	0.00	1550.00	0	519	0.00%
2021/07/16	1	1604.99	1.1	1585.46	1580.00	-0.1	510	-0.01%
2021/07/15	1	1595.00	1.1	1618.96	1635.00	-0.1	502	-0.02%
2021/07/14	0	0.00	0.1	1600.48	1620.00	-0.1	495	-0.02%
2021/07/13	5	1646.00	5	1621.00	1610.00	0	488	0.00%
2021/07/12	0	1659.41	0	0.00	1590.00	0	477	0.01%
2021/07/09	0	1600.00	0	0.00	1670.00	0	464	0.00%
2021/07/08	2.2	1677.90	2	1660.00	1635.00	0.2	453	0.03%
2021/07/07	6.2	1668.43	6	1663.33	1655.00	0.2	440	0.06%
2021/07/06	1.2	1609.96	0.3	1600.70	1615.00	0.9	415	0.21%
2021/07/05	7.6	1521.25	7	1548.44	1470.00	0.6	399	0.14%
2021/07/02	2.2	1918.64	3	2021.46	2005.00	-0.8	385	-0.22%
2021/07/01	2	1942.43	1	1925.00	1900.00	1	376	0.27%
2021/06/30	0	1934.44	1	1880.75	1885.00	-1	370	-0.26%
2021/06/29	2	1812.42	8	1806.88	1800.00	-6	363	-1.65%
2021/06/28	15.1	1776.98	9	1813.89	1780.00	6.1	358	1.69%
2021/06/25	5.1	1857.26	5	1877.00	1870.00	0.1	347	0.01%
2021/06/24	1	1715.02	12	1704.76	1780.00	-11	332	-3.32%
2021/06/23	1	1589.95	1	1625.00	1635.00	0	323	0.00%
2021/06/22	10.1	1602.23	1	1665.00	1580.00	9.1	318	2.85%
2021/06/21	3	1614.98	1	1631.17	1645.00	2	310	0.64%
2021/06/18	3	1543.33	2	1550.13	1520.00	1	297	0.32%
2021/06/17	1	1405.45	1	1455.00	1465.00	0	287	0.00%
2021/06/16	1	1410.49	1	1435.00	1420.00	0	283	0.01%
2021/06/15	1	1390.00	1	1365.00	1400.00	0	278	0.00%
2021/06/11	0	0.00	3	1355.00	1350.00	-3	275	-1.09%
2021/06/10	2	1312.51	1	1330.00	1315.00	1	270	0.37%
2021/06/09	2	1352.55	0	0.00	1320.00	2	266	0.75%
2021/06/08	1.1	1337.41	11	1383.64	1325.00	-9.9	263	-3.77%
2021/06/07	10	1432.47	0	1435.00	1405.00	10	256	3.91%
2021/06/02	2	1312.59	4	1347.43	1345.00	-2	244	-0.82%
2021/06/01	0	0.00	1	1275.00	1280.00	-1	237	-0.42%
2021/05/31	3	1261.66	2	1255.00	1240.00	1	234	0.43%
2021/05/28	1	1215.00	3	1230.00	1250.00	-2	233	-0.86%
2021/05/27	2	1235.00	1	1230.04	1170.00	1	230	0.43%
2021/05/26	0	1190.00	0	0.00	1200.00	0	228	0.00%
2021/05/25	1	1170.11	1	1180.00	1195.00	0	232	0.00%
2021/05/21	5	1147.00	4	1148.75	1160.00	1	230	0.43%
2021/05/20	1	1249.86	1	1260.00	1215.00	0	220	0.00%
2021/05/19	0	1292.73	0	1330.00	1250.00	0	212	0.01%
2021/05/18	1	1205.00	1	1235.00	1295.00	0	205	0.00%
2021/05/17	9	1180.00	1	1180.00	1180.00	8	195	4.08%
2021/05/14	0	1050.00	0.3	1090.00	1075.00	-0.3	192	-0.15%
2021/05/13	2	1042.53	3.1	1086.94	1090.00	-1.1	184	-0.60%
2021/05/12	1.4	987.91	1	949.00	991.00	0.4	180	0.22%
2021/05/10	0	1015.00	0.1	1015.00	1020.00	-0.1	178	-0.05%
2021/04/28	0	997.00	0	0.00	971.00	0	196	0.00%
2021/04/27	0	0.00	6	1016.67	980.00	-6	203	-2.96%
2021/04/26	7	1008.29	1	1040.00	1000.00	6	210	2.85%
2021/04/23	5	1028.00	5	1080.99	1100.00	0	213	0.00%
2021/04/22	0	999.00	0.1	1000.00	1000.00	-0.1	214	-0.02%
2021/04/20	0	0.00	0	999.00	1000.00	0	229	0.00%
2021/04/15	4	1005.00	4	1003.50	1000.00	0	238	0.00%
2021/04/14	1	1005.00	2	1002.50	1000.00	-1	244	-0.41%
2021/04/13	1	1005.00	2	1001.00	993.00	-1	252	-0.40%
2021/04/08	0	0.00	1.1	989.72	988.00	-1.1	254	-0.43%
2021/04/07	0.1	969.57	0	0.00	982.00	0.1	254	0.04%
2021/03/31	1	979.00	4	983.75	990.00	-3	261	-1.15%
2021/03/30	0	0.00	0	958.00	958.00	0	260	-0.01%
2021/03/26	0	0.00	0.1	950.51	953.00	-0.1	277	-0.03%
2021/03/24	1	942.00	1.1	947.57	930.00	-0.1	287	-0.02%
2021/03/23	0	886.23	0	0.00	883.00	0	290	0.02%
2021/03/19	0	885.00	0	0.00	912.00	0	303	0.00%
2021/03/11	0	903.00	0	0.00	903.00	0	317	0.00%
2021/03/09	6	841.59	5	843.00	860.00	1	315	0.33%
2021/03/08	0	876.00	0	0.00	868.00	0	315	0.00%
2021/03/05	0	873.00	0	866.00	878.00	0	317	0.00%
2021/03/03	2	882.00	2	891.00	913.00	0	332	0.00%
2021/03/02	1.1	907.16	1	923.95	900.00	0.1	334	0.03%
2021/02/26	0	964.48	0	0.00	967.00	0	337	0.01%
2021/02/25	0	982.00	0	0.00	998.00	0	344	0.00%
2021/02/24	1	984.90	0	1000.00	961.00	1	350	0.28%
2021/02/23	1	914.00	3	949.41	961.00	-2	345	-0.58%
2021/02/22	0	868.00	0	0.00	874.00	0	351	0.00%
2021/02/19	4.1	849.16	4	846.50	856.00	0.1	354	0.02%
2021/02/18	0	0.00	0.1	843.57	865.00	-0.1	354	-0.04%
2021/02/05	0	0.00	0	825.00	823.00	0	354	-0.01%
2021/02/03	1	852.00	1	833.01	830.00	0	364	0.00%
2021/02/02	0	818.00	0	0.00	817.00	0	372	0.00%
2021/02/01	0	807.00	0.2	788.75	802.00	-0.2	373	-0.04%
2021/01/28	5	804.20	0.1	810.00	796.00	4.9	370	1.32%
2021/01/27	2	814.50	0	0.00	825.00	2	369	0.54%
2021/01/26	0	818.00	0	833.00	810.00	0	369	0.00%
2021/01/25	0.1	827.74	0	0.00	815.00	0.1	366	0.03%
2021/01/22	0	849.00	0	841.00	837.00	0	366	-0.01%
2021/01/21	1	806.00	1	816.00	824.00	0	359	0.00%
2021/01/20	0.1	796.89	0	809.00	796.00	0	356	0.01%
2021/01/19	1	814.00	1	802.00	800.00	0	350	0.00%
2021/01/18	0.4	763.69	0	0.00	760.00	0.4	342	0.11%
2021/01/13	1	750.00	2	734.59	749.00	-1	336	-0.30%
2021/01/12	0	0.00	1	688.00	699.00	-1	329	-0.30%
2021/01/11	0	0.00	0	681.00	681.00	0	327	-0.01%
2021/01/08	4	678.00	0	0.00	680.00	4	331	1.21%
2021/01/06	0	675.00	1	658.75	678.00	-1	331	-0.31%
2021/01/05	0	645.00	0	0.00	648.00	0	324	0.01%
2021/01/04	0	0.00	1	647.00	645.00	-1	329	-0.30%
2020/12/25	1	635.00	0	0.00	619.00	1	337	0.30%
2020/12/23	0	0.00	2	630.50	630.00	-2	339	-0.59%
2020/12/18	0	0.00	2	619.50	616.00	-2	322	-0.62%
2020/12/16	0	0.00	1	596.00	604.00	-1	314	-0.32%
2020/12/15	1	600.00	1	592.00	600.00	0	316	0.00%
2020/12/14	0.2	588.41	1	583.00	583.00	-0.8	314	-0.26%
2020/12/11	2	608.00	1	620.00	604.00	1	312	0.32%
2020/12/10	1	608.00	0	0.00	606.00	1	308	0.32%
2020/12/09	1	613.00	1	609.00	615.00	0	306	0.00%
2020/12/08	3.1	612.03	0	0.00	608.00	3.1	306	1.02%
2020/12/02	0	0.00	15	624.40	624.00	-15	313	-4.78%
2020/12/01	1	629.86	2	625.50	621.00	-1	321	-0.30%
2020/11/30	1	627.00	1	628.00	620.00	0	325	0.00%
2020/11/27	0	0.00	1.1	649.46	656.00	-1.1	323	-0.35%
2020/11/26	1	620.01	1	621.00	625.00	0	329	0.00%
2020/11/25	0.1	620.00	0	0.00	608.00	0.1	335	0.03%
2020/11/24	7	609.29	0	0.00	607.00	7	335	2.10%
2020/11/19	2	670.50	4	682.98	684.00	-2	349	-0.58%
2020/11/18	0	0.00	1	646.00	648.00	-1	343	-0.29%
2020/11/17	1	640.00	0	0.00	644.00	1	353	0.28%
2020/11/13	0	620.00	0	0.00	619.00	0	387	0.00%
2020/11/12	1	623.00	0	0.00	627.00	1	388	0.26%
2020/11/11	12	633.16	4	647.25	628.00	8	386	2.08%
2020/11/10	4	663.84	1	661.00	660.00	3	378	0.80%
2020/11/09	2	694.00	0	0.00	694.00	2	369	0.54%
2020/11/06	0	0.00	1	689.00	689.00	-1	372	-0.27%
2020/11/05	0	687.00	0	0.00	680.00	0	372	0.00%
2020/11/03	0	0.00	2	691.50	687.00	-2	377	-0.53%
2020/11/02	0	0.00	2	691.50	693.00	-2	377	-0.53%
2020/10/28	1	688.00	1	700.00	693.00	0	386	0.00%
2020/10/27	0	0.00	2	696.00	692.00	-2	390	-0.51%
2020/10/22	2	676.00	0	0.00	675.00	2	394	0.51%
2020/10/19	2	673.50	0	0.00	661.00	2	390	0.51%
2020/10/16	2	683.00	1	692.00	666.00	1	387	0.26%
2020/10/15	2	684.00	0	0.00	679.00	2	389	0.51%
2020/10/12	0	0.00	3	727.00	718.00	-3	400	-0.75%
2020/10/06	1	685.00	0	0.00	681.00	1	396	0.25%
2020/10/05	1	683.00	0	0.00	683.00	1	396	0.25%
2020/09/29	0	0.00	1	703.00	715.00	-1	403	-0.25%
2020/09/28	0	0.00	1	689.00	685.00	-1	406	-0.25%
2020/09/25	3	669.00	0	0.00	675.00	3	409	0.73%
2020/09/24	2	692.50	1	684.00	693.00	1	409	0.24%
2020/09/18	0	0.00	1	717.00	721.00	-1	420	-0.24%
2020/09/11	1	680.00	1	678.00	680.00	0	428	0.00%
2020/09/10	0	0.00	1	683.00	680.00	-1	436	-0.23%
2020/09/08	0	0.00	1	704.00	705.00	-1	439	-0.23%
2020/09/07	0	0.00	1	698.00	701.00	-1	441	-0.23%
2020/09/01	0	0.00	3	750.33	748.00	-3	438	-0.68%
2020/08/28	1	718.00	0	0.00	725.00	1	416	0.24%
2020/08/27	1	726.00	0	0.00	725.00	1	415	0.24%
2020/08/25	1	719.00	2	706.00	718.00	-1	398	-0.25%
2020/08/24	3	688.00	0	0.00	682.00	3	390	0.77%
2020/08/20	2	681.00	0	0.00	675.00	2	375	0.53%
2020/08/19	1	668.00	1	674.00	675.00	0	354	0.00%
2020/08/12	1	588.00	1	604.00	605.00	0	360	0.00%
2020/08/10	1	610.00	1	622.00	612.00	0	359	0.00%
2020/08/05	1	645.00	1	648.00	645.00	0	380	0.00%
2020/08/04	2	644.00	1	638.00	639.00	1	387	0.26%
2020/07/20	0	0.00	0	693.00	693.00	0	390	0.00%
2020/07/17	0	0.00	1	710.00	699.00	-1	387	-0.26%
2020/07/16	0	0.00	8	746.13	750.00	-8	381	-2.10%
2020/07/15	0	0.00	4	775.00	785.00	-4	380	-1.05%
2020/07/14	0	0.00	0	752.00	752.00	0	377	0.00%
2020/07/13	0	0.00	1	797.00	792.00	-1	379	-0.26%
2020/07/08	1	792.99	0	0.00	783.00	1	385	0.26%
2020/07/06	0	0.00	1	795.00	780.00	-1	379	-0.26%
2020/07/03	1	757.00	0	0.00	756.00	1	374	0.27%
2020/07/01	0	0.00	1	735.00	740.00	-1	381	-0.26%
2020/06/29	1	728.00	0	0.00	723.00	1	388	0.26%
2020/06/22	0	710.00	0.2	710.00	710.00	-0.1	381	-0.04%
2020/06/19	0	0.00	2	710.00	710.00	-2	374	-0.53%
2020/06/18	1.1	683.05	5.1	712.82	684.00	-4.1	368	-1.10%
2020/06/17	2	664.43	10	673.20	693.00	-8	360	-2.21%
2020/06/16	0	0.00	2.1	652.44	646.00	-2.1	354	-0.58%
2020/06/12	0	650.00	0	0.00	650.00	0	351	0.01%
2020/06/11	2	647.72	1	658.00	629.00	1	348	0.30%
2020/06/10	0.1	646.00	1	616.00	646.00	-1	347	-0.27%
2020/06/09	2.1	626.98	7	613.14	628.00	-5	343	-1.44%
2020/06/02	1	578.00	0	0.00	566.00	1	335	0.30%
2020/05/29	0	0.00	8.1	570.58	570.00	-8.1	326	-2.48%
2020/05/26	1	573.00	3	569.00	555.00	-2	318	-0.63%
2020/05/25	0	0.00	5	560.00	561.00	-5	316	-1.58%
2020/05/22	0.1	549.00	2	565.00	549.00	-1.9	316	-0.60%
2020/05/21	0	0.00	3	547.67	548.00	-3	314	-0.95%
2020/05/20	1	526.00	3	520.68	526.00	-2	308	-0.65%
2020/05/19	0	0.00	1	480.00	496.00	-1	300	-0.33%
2020/05/15	2	487.00	2	489.25	489.50	0	308	0.00%
2020/05/14	2	494.50	1	502.00	482.00	1	310	0.32%
2020/05/12	1	550.00	0.1	543.00	543.00	0.9	292	0.32%
2020/05/11	3	574.00	0	0.00	553.00	3	285	1.05%
2020/05/08	0	0.00	5	590.00	579.00	-5	275	-1.81%
2020/05/07	2	531.00	4	532.50	544.00	-2	265	-0.75%
2020/04/29	0	0.00	0	473.00	473.00	0	243	-0.01%
2020/04/28	1	467.00	1	471.00	472.00	0	242	0.00%
2020/04/27	0	0.00	1	484.00	474.50	-1	242	-0.41%
2020/04/24	1.1	478.88	4	480.00	477.00	-2.9	239	-1.23%
2020/04/23	2	467.50	5	470.00	471.00	-3	235	-1.27%
2020/04/22	8	482.28	5	479.10	468.00	3	233	1.29%
2020/04/21	0	0.00	9	467.39	472.50	-9	227	-3.95%
2020/04/20	2	455.50	6	456.25	452.00	-4	223	-1.79%
2020/04/16	12	478.00	4	471.38	472.00	8	214	3.73%
2020/04/15	4	467.63	3	464.00	461.00	1	207	0.48%
2020/04/14	0	0.00	2	439.75	445.00	-2	202	-0.99%
2020/04/13	0	0.00	4	424.75	429.50	-4	196	-2.04%
2020/04/10	10	429.20	21	429.29	425.50	-11	194	-5.67%
2020/04/06	0	0.00	1	421.50	411.00	-1	177	-0.56%
2020/03/31	1	382.50	2	385.25	383.00	-1	153	-0.65%
2020/03/30	0	0.00	1	351.00	364.50	-1	147	-0.68%
2020/03/27	1	356.00	0	0.00	356.00	1	144	0.69%
2020/03/23	0	0.00	1	319.00	321.00	-1	133	-0.75%
2020/03/20	0	0.00	3	322.33	323.50	-3	132	-2.26%
2020/03/18	3	319.67	0	0.00	314.00	3	125	2.40%
2020/03/16	0	0.00	2	317.75	303.50	-2	119	-1.67%
2020/03/13	1	313.00	1	335.00	320.50	0	115	0.00%
2020/03/10	2	355.00	0	0.00	359.50	2	102	1.95%
2020/03/09	1	362.50	0	0.00	361.00	1	99	1.01%
2020/03/06	0	0.00	1.1	365.82	365.50	-1.1	97	-1.13%
2020/03/05	1	361.00	0	0.00	362.00	1	95	1.05%
2020/03/04	0	0.00	0	362.00	362.50	0	95	0.00%
2020/03/03	4	359.50	0	0.00	360.50	4	93	4.26%
2020/03/02	0	0.00	2	360.00	363.00	-2	92	-2.17%
2020/02/24	1	352.50	0	0.00	353.00	1	81	1.22%
2020/02/20	2	363.25	0	0.00	362.50	2	72	2.76%
2020/02/19	1.1	360.50	0	0.00	356.50	1.1	68	1.61%
2020/02/14	0	0.00	9	324.44	324.00	-9	47	-18.85%
2020/02/11	0	0.00	8	315.38	319.50	-8	43	-18.39%
2020/02/03	0	0.00	10	312.90	311.00	-10	46	-21.49%
2020/01/31	0	0.00	0	306.50	306.00	0	44	-0.04%
2020/01/30	0	0.00	1	300.50	300.50	-1	42	-2.36%
2020/01/20	0	0.00	0	301.00	303.00	0	39	-0.05%
2020/01/17	0	0.00	1	301.50	301.00	-1	39	-2.56%
2020/01/14	0	0.00	0	299.00	299.00	0	38	-0.05%
2020/01/13	0	0.00	1	296.00	298.50	-1	36	-2.74%
2020/01/08	0	0.00	2	291.00	290.50	-2	40	-4.98%
2020/01/02	0	288.50	2	288.50	290.00	-2	40	-4.90%
2019/12/09	0.1	283.00	0	0.00	286.00	0.1	43	0.12%
2019/12/02	0	0.00	2	286.25	286.50	-2	44	-4.51%
2019/11/19	0	0.00	1	288.00	288.00	-1	42	-2.33%
2019/11/14	0	0.00	1	281.00	281.50	-1	42	-2.35%
2019/11/11	0	0.00	1	284.00	283.00	-1	44	-2.25%
2019/11/07	0	0.00	0	288.00	289.00	0	43	-0.02%
2019/11/06	0	0.00	1	286.02	288.00	-1	43	-2.32%
2019/11/05	1	280.50	0	282.00	282.50	1	41	2.36%
2019/11/01	1	270.00	2	269.51	272.50	-1	39	-2.57%
2019/10/31	0	0.00	2	263.00	264.00	-2	37	-5.35%
2019/10/29	1	259.50	0	0.00	260.50	1	37	2.66%
2019/10/18	1	255.00	0	0.00	257.00	1	40	2.47%
2019/09/09	0.1	262.50	0	0.00	262.00	0.1	38	0.30%
2019/09/06	0.1	263.00	0	0.00	263.00	0.1	38	0.16%
2019/09/05	0	262.00	0	0.00	258.00	0	38	0.00%
2019/09/04	0	260.00	0	0.00	261.50	0	38	0.08%
2019/09/03	0	257.00	0	0.00	258.00	0	38	0.06%
2019/08/29	0.1	258.00	0	0.00	257.50	0.1	41	0.12%
2019/08/26	0.1	256.00	0	0.00	257.50	0.1	44	0.13%
2019/08/21	0.1	257.00	0	0.00	257.00	0.1	48	0.12%
2019/08/20	0.1	258.00	0	0.00	258.00	0.1	47	0.13%
2019/08/15	0.1	255.00	0	0.00	257.50	0.1	47	0.13%
2019/08/14	0.1	261.00	0	0.00	261.00	0.1	47	0.13%
2019/08/13	0.1	248.50	0	0.00	251.00	0.1	47	0.13%
2019/08/02	0.1	257.50	0	0.00	257.50	0.1	48	0.12%
2019/07/31	0.1	260.00	0	0.00	262.00	0.1	49	0.12%
2019/07/26	0.1	265.50	0	0.00	266.00	0.1	51	0.11%
2019/06/05	0	0.00	1	242.50	242.00	-1	74	-1.34%
2019/05/28	0	0.00	1.1	274.00	274.00	-1.1	78	-1.40%
2019/05/06	0	0.00	1	265.00	267.50	-1	120	-0.83%
2019/05/02	0	0.00	16	280.50	278.00	-16	121	-13.20%
2019/04/30	0	0.00	11	284.55	275.50	-11	121	-9.07%
2019/04/29	0	0.00	46	280.07	279.00	-46	119	-38.61%
2019/04/22	0	0.00	1	275.00	273.00	-1	125	-0.80%
2019/04/19	1	274.50	0.1	277.00	274.50	0.9	129	0.70%
2019/04/12	0	0.00	30	280.00	278.00	-30	131	-22.78%
2019/04/11	1	276.00	0	0.00	275.00	1	127	0.78%
2019/04/10	0	0.00	1	258.50	263.00	-1	122	-0.82%
2019/04/03	0	0.00	2	252.50	252.00	-2	120	-1.65%
2019/03/15	0	259.00	0	0.00	259.00	0	117	0.01%
2019/03/14	0	0.00	0	262.00	263.00	0	117	-0.01%
2019/03/13	0	0.00	0	257.00	257.00	0	115	-0.02%
2019/03/11	0	0.00	1	252.50	253.00	-1	116	-0.86%
2019/03/06	0	0.00	1	252.00	253.00	-1	123	-0.81%
2019/03/05	0	0.00	1	252.00	252.50	-1	124	-0.80%
2019/03/04	0	0.00	4	248.13	252.00	-4	124	-3.21%
2019/02/26	0	0.00	6	242.50	242.50	-6	119	-5.04%
2019/02/21	0	0.00	1	245.00	244.50	-1	114	-0.87%
2019/02/20	1	243.50	1	241.00	243.50	0	112	0.00%
2019/02/19	0	0.00	1	237.00	234.00	-1	109	-0.92%
2019/02/15	0	0.00	1	244.00	244.00	-1	108	-0.92%
2019/02/14	1	244.00	0	243.00	244.00	1	107	0.91%
2019/02/13	0	0.00	1.1	238.21	241.00	-1.1	103	-1.04%
2019/02/11	0	0.00	1	230.10	235.00	-1	95	-1.08%
2019/01/30	0	0.00	0.2	227.00	226.50	-0.2	87	-0.20%
2019/01/29	1	227.00	0	0.00	226.00	1	86	1.16%
2019/01/28	1	222.00	0	224.00	225.50	1	84	1.14%
2019/01/25	0	0.00	1	216.50	219.00	-1	82	-1.22%
2019/01/23	0	0.00	1	216.00	214.00	-1	83	-1.20%
2019/01/18	1	213.50	0	0.00	213.50	1	84	1.18%
2019/01/17	0	0.00	1	210.00	209.00	-1	85	-1.17%
2019/01/15	1	206.00	0	0.00	207.00	1	85	1.16%
2019/01/14	0	0.00	3	203.67	205.00	-3	90	-3.32%
2019/01/09	1	196.50	0	0.00	198.00	1	90	1.10%
2018/12/25	1	181.00	3	182.83	183.00	-2	107	-1.87%
2018/12/22	0	0.00	0.2	190.50	191.50	-0.2	107	-0.14%
2018/12/14	0	0.00	1	197.50	198.00	-1	115	-0.86%
2018/12/13	1	198.00	2	198.00	198.00	-1	117	-0.85%
2018/12/12	2	200.50	0	0.00	199.50	2	118	1.69%
2018/12/11	0	0.00	3	200.00	200.00	-3	118	-2.54%
2018/12/07	0	0.00	1	200.50	200.50	-1	118	-0.84%
2018/12/06	0	0.00	1	198.50	199.00	-1	119	-0.84%
2018/12/03	1.1	200.05	1	200.00	200.50	0.1	120	0.08%
2018/11/30	5	198.00	0	0.00	197.00	5	117	4.26%
2018/11/29	0	0.00	1	197.00	197.50	-1	116	-0.89%
2018/11/21	0	187.00	0	0.00	186.50	0	114	0.02%
2018/11/07	1	187.00	0	0.00	186.50	1	132	0.75%
2018/10/31	0	0.00	1	190.50	186.50	-1	139	-0.72%
2018/10/26	2.1	188.64	4	186.38	183.00	-1.9	142	-1.33%
2018/10/25	0	0.00	2	181.50	182.50	-2	142	-1.40%
2018/10/24	1	182.51	0	0.00	183.50	1	144	0.70%
2018/10/22	1	179.00	3	182.00	185.00	-2	143	-1.39%
2018/10/19	0	0.00	1	179.00	179.00	-1	139	-0.72%
2018/10/16	1	168.50	1	170.00	169.00	0	150	0.00%
2018/10/15	1	170.00	1	173.00	170.00	0	148	0.00%
2018/10/12	3	173.17	0	0.00	173.50	3	146	2.05%
2018/10/11	0	0.00	1	177.00	174.00	-1	145	-0.69%
2018/10/08	1	173.50	0	0.00	176.00	1	142	0.70%
2018/10/05	1	177.00	0	0.00	174.00	1	142	0.70%
2018/10/04	6	178.75	0	0.00	178.00	6	141	4.25%
2018/09/28	1	177.00	0	0.00	177.50	1	141	0.71%
2018/09/27	0	179.00	0	0.00	176.50	0	140	0.01%
2018/09/26	1	178.50	0	0.00	178.50	1	140	0.71%
2018/09/25	1	178.00	2	178.00	178.50	-1	140	-0.71%
2018/09/20	1	178.57	0	0.00	179.50	1	137	0.74%
2018/09/19	1	185.00	0	0.00	184.00	1	134	0.74%
2018/09/18	0	187.00	0	0.00	185.00	0	134	0.01%
2018/09/13	0	0.00	2	188.00	190.00	-2	139	-1.44%
2018/09/12	0	0.00	4	186.00	188.50	-4	139	-2.88%
2018/09/07	1	187.00	0	0.00	187.00	1	136	0.73%
2018/09/05	0	190.50	0	0.00	190.50	0	134	0.01%
2018/09/03	0	195.00	0	0.00	193.50	0	134	0.01%
2018/08/30	29	196.86	0	0.00	194.00	29	137	21.16%
2018/08/29	31	196.97	0	0.00	195.00	31	136	22.75%
2018/08/28	30	198.98	0	0.00	196.00	30	135	22.06%
2018/08/27	40	198.23	0	0.00	197.50	40	137	29.09%
2018/08/24	30	195.60	0	0.00	196.50	30	137	21.81%
2018/08/23	30	194.67	0	0.00	194.00	30	138	21.71%
2018/08/22	30	195.67	0	0.00	193.00	30	138	21.72%
2018/08/21	40	195.58	0	0.00	196.00	40	138	28.94%
2018/08/20	30	190.43	0	0.00	191.00	30	135	22.20%
2018/08/17	40	190.25	0	0.00	187.00	40	134	29.66%
2018/08/16	40	187.06	0	0.00	189.00	40	135	29.47%
2018/08/15	36	190.90	0	0.00	191.00	36	137	26.24%
2018/08/14	40	190.68	0	0.00	190.50	40	136	29.33%
2018/08/13	61	192.98	0	0.00	189.00	61	134	45.21%
2018/08/10	40	198.00	0	0.00	196.50	40	130	30.63%
2018/08/09	10	196.50	0	0.00	197.00	10	130	7.65%
2018/08/08	8	196.01	0	0.00	196.50	8	131	6.12%
2018/08/07	30	196.95	0	0.00	197.00	30	131	22.89%
2018/08/06	41	197.77	0	0.00	196.00	41	130	31.34%
2018/08/03	40	198.28	0	0.00	198.00	40	129	30.87%
2018/08/02	21	199.71	0	0.00	199.00	21	129	16.21%
2018/08/01	30	200.33	0	0.00	200.00	30	127	23.46%
2018/07/31	30	201.17	0	0.00	200.00	30	124	24.03%
2018/07/30	18	202.28	0	0.00	202.50	18	121	14.84%
2018/07/27	20	202.75	0	0.00	201.00	20	120	16.57%
2018/07/26	25	202.20	0	0.00	201.50	25	119	20.91%
2018/07/25	103.1	202.47	0	0.00	200.00	103.1	119	86.58%	大買/鉅額交易
2018/07/24	47	208.46	0	0.00	206.50	47	111	42.22%
2018/07/23	30	211.33	4	214.00	210.50	26	108	23.93%
2018/07/20	21	211.52	0	0.00	207.00	21	108	19.43%
2018/07/19	20	210.50	0	0.00	210.00	20	108	18.40%
2018/07/18	31	212.48	0	0.00	213.50	31	111	27.76%
2018/07/17	20	214.50	0	0.00	213.50	20	111	17.90%
2018/07/16	20	211.75	0	0.00	210.50	20	112	17.78%
2018/07/13	20	208.00	0	0.00	208.50	20	113	17.58%
2018/07/12	20	209.15	0	0.00	207.50	20	114	17.49%
2018/07/11	20	211.00	0	0.00	210.50	20	115	17.30%
2018/07/10	20	211.51	0	0.00	211.50	20	116	17.23%
2018/07/09	20	211.00	0	0.00	212.50	20	117	17.07%
2018/07/05	1	210.00	0	0.00	208.00	1	127	0.79%
2018/06/28	1	212.50	0	0.00	209.00	1	130	0.77%
2018/06/27	2	207.00	0	0.00	205.50	2	130	1.53%
2018/06/25	1	214.00	0	0.00	211.50	1	132	0.75%
2018/06/20	1	220.00	0	0.00	220.50	1	130	0.76%
2018/06/19	7	220.00	0	0.00	220.00	7	132	5.29%
2018/06/15	2	220.00	0	0.00	220.50	2	132	1.50%
2018/06/12	1	220.50	0	0.00	221.50	1	133	0.75%
2018/06/04	1	232.00	0	0.00	232.00	1	136	0.73%
2018/06/01	0	0.00	2	231.50	240.00	-2	135	-1.48%
2018/05/24	3	220.00	0	0.00	226.00	3	141	2.13%
2018/05/21	1	234.50	0	0.00	234.00	1	143	0.70%
2018/04/17	1	269.00	0	0.00	267.50	1	200	0.50%
2018/04/03	0	0.00	1	273.00	277.50	-1	191	-0.52%
2018/04/02	1	269.00	0	0.00	271.50	1	196	0.51%
2018/03/28	0	0.00	0	279.00	279.50	0	197	-0.02%
2018/03/22	0	0.00	1	272.00	272.00	-1	192	-0.52%
2018/02/23	1	295.00	0	0.00	295.00	1	171	0.58%
2018/02/21	1	294.00	0	0.00	289.50	1	167	0.60%
2018/02/07	1	285.00	1	276.50	277.00	0	147	0.00%
2018/02/06	0	0.00	1	272.00	270.00	-1	139	-0.72%
2018/02/02	0	0.00	3	282.33	276.50	-3	130	-2.30%
2018/02/01	0	0.00	4	260.38	263.50	-4	120	-3.32%
2018/01/30	0	0.00	5	250.10	255.50	-5	110	-4.53%
2018/01/26	0	0.00	2	234.00	232.50	-2	101	-1.96%
2018/01/24	1	233.00	0	0.00	235.00	1	104	0.95%
2018/01/23	0	0.00	3	232.67	235.50	-3	106	-2.81%
2018/01/18	0	0.00	2	232.00	231.50	-2	101	-1.97%
2018/01/17	0	0.00	1	229.00	230.00	-1	97	-1.02%
2018/01/16	0	0.00	1	227.00	227.00	-1	95	-1.04%
2018/01/09	0	0.00	2	223.50	223.50	-2	93	-2.15%
2018/01/08	0	0.00	1	225.00	224.00	-1	92	-1.08%
2018/01/05	18	220.00	0	0.00	223.00	18	90	19.85%
2018/01/04	6	220.00	0	0.00	223.50	6	89	6.74%
2018/01/03	31	219.81	1	222.00	222.00	30	87	34.28%
2018/01/02	50	219.22	0	0.00	220.00	50	85	58.22%