環球晶 (6488)-國泰-敦南券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
507
漲跌
▼18
漲幅
-3.43%
成交量
1,354張
產業
上櫃半導體類股▼2.59%
1299人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－國泰-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

國泰-敦南券商分點個股進出
國泰-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
2024/04/25	8.8	508.91	4.1	511.26	507.00	4.7	2,201	0.22%
2024/04/24	13.5	519.10	9	520.53	525.00	4.5	2,208	0.20%
2024/04/23	2.6	505.07	0.6	506.19	504.00	2	2,218	0.09%
2024/04/22	14	509.06	12.3	506.93	503.00	1.6	2,215	0.07%
2024/04/19	15.3	528.17	13.6	526.63	520.00	1.7	2,190	0.08%
2024/04/18	5.6	548.40	10.6	550.64	547.00	-5	2,135	-0.23%
2024/04/17	5.5	544.87	3.6	543.27	544.00	1.9	2,128	0.09%
2024/04/16	23.1	539.00	18.5	536.39	535.00	4.7	2,109	0.22%
2024/04/15	12.9	544.46	10.3	546.58	545.00	2.7	2,076	0.13%
2024/04/12	24.2	549.54	18.3	550.94	545.00	5.9	2,053	0.28%
2024/04/11	23	547.85	7.1	545.77	545.00	16	2,023	0.79%
2024/04/10	15.9	555.61	1.5	554.70	553.00	14.4	2,012	0.71%
2024/04/09	9.1	549.22	8.5	551.66	551.00	0.6	2,031	0.03%
2024/04/08	12	548.12	7.3	550.97	551.00	4.8	2,025	0.24%
2024/04/03	8.3	552.42	8.1	555.36	555.00	0.1	2,018	0.01%
2024/04/02	14.2	561.35	8.4	558.79	558.00	5.8	2,034	0.29%
2024/04/01	23.3	563.74	13.1	564.37	563.00	10.3	2,051	0.50%
2024/03/29	7.3	558.36	17.9	569.52	580.00	-10.6	2,023	-0.53%
2024/03/28	27.7	552.44	16.5	554.01	555.00	11.1	1,949	0.57%
2024/03/27	53	547.36	12.4	548.21	548.00	40.5	1,912	2.12%
2024/03/26	21.2	571.54	10.6	570.80	565.00	10.6	1,809	0.59%
2024/03/25	6.7	584.16	6	585.34	582.00	0.7	1,778	0.04%
2024/03/22	18.3	593.20	7	594.70	592.00	11.3	1,772	0.63%
2024/03/21	11.4	605.30	23.3	605.78	607.00	-11.9	1,757	-0.68%
2024/03/20	13.6	598.79	10.2	602.76	594.00	3.5	1,768	0.20%
2024/03/19	6.9	588.65	17.2	590.39	593.00	-10.3	1,744	-0.59%
2024/03/18	2.9	576.17	3.5	578.90	576.00	-0.6	1,727	-0.03%
2024/03/15	15	576.10	12.7	575.45	576.00	2.3	1,790	0.13%
2024/03/14	19.1	592.52	13.4	592.50	592.00	5.7	1,753	0.33%
2024/03/13	12.3	610.29	9.7	609.39	609.00	2.6	1,739	0.15%
2024/03/12	3	607.89	6	610.14	612.00	-3	1,717	-0.18%
2024/03/11	15	607.86	14.5	607.64	608.00	0.4	1,713	0.03%
2024/03/08	48.3	620.42	57.8	618.63	606.00	-9.5	1,720	-0.55%
2024/03/07	29.1	594.83	27.9	593.11	596.00	1.2	1,631	0.07%
2024/03/06	5.3	573.64	2.8	575.82	576.00	2.5	1,599	0.16%
2024/03/05	13.3	576.48	8.6	574.03	575.00	4.7	1,628	0.29%
2024/03/04	8.5	569.91	5	570.62	572.00	3.6	1,665	0.21%
2024/03/01	9.1	554.89	6.1	558.99	560.00	3	1,729	0.17%
2024/02/29	7.1	557.71	7.1	559.86	558.00	0	1,719	0.00%
2024/02/27	19.9	563.08	12.6	560.75	555.00	7.4	1,691	0.43%
2024/02/26	6.4	575.52	6.3	572.80	575.00	0.1	1,691	0.00%
2024/02/23	3.6	574.62	1.2	574.27	568.00	2.4	1,688	0.14%
2024/02/22	5.3	570.23	10.6	569.09	575.00	-5.4	1,685	-0.32%
2024/02/21	0.3	562.16	3.6	564.39	562.00	-3.3	1,683	-0.20%
2024/02/20	7.7	558.47	9.1	559.92	560.00	-1.4	1,680	-0.08%
2024/02/19	1.8	557.28	4.5	560.72	560.00	-2.6	1,688	-0.16%
2024/02/16	6.3	552.62	8.5	557.13	562.00	-2.2	1,715	-0.13%
2024/02/15	23.9	557.46	22.6	562.58	555.00	1.3	1,696	0.07%
2024/02/05	3.2	581.86	4.4	582.19	579.00	-1.2	1,651	-0.08%
2024/02/02	2.9	579.78	1.2	579.26	579.00	1.6	1,653	0.10%
2024/02/01	3.4	579.48	4.2	577.58	577.00	-0.8	1,665	-0.05%
2024/01/31	4.3	582.57	2.6	580.33	579.00	1.7	1,705	0.10%
2024/01/30	1.3	588.02	1.9	588.19	586.00	-0.6	1,721	-0.03%
2024/01/29	3.1	585.30	5.7	585.75	588.00	-2.6	1,764	-0.15%
2024/01/26	7.6	586.56	5.1	584.28	584.00	2.4	1,792	0.13%
2024/01/25	6.7	588.99	5.2	591.97	594.00	1.5	1,813	0.08%
2024/01/24	4.6	593.65	2.2	592.29	592.00	2.4	1,843	0.13%
2024/01/23	9.2	595.58	2.6	595.28	597.00	6.6	1,844	0.36%
2024/01/22	3.5	590.07	5.9	590.40	589.00	-2.4	1,831	-0.13%
2024/01/19	13.6	574.83	9.2	579.79	582.00	4.4	1,830	0.24%
2024/01/18	4.6	578.47	8	578.81	580.00	-3.5	1,820	-0.19%
2024/01/17	15.2	580.72	5.9	577.50	577.00	9.3	1,797	0.52%
2024/01/16	14.1	591.95	4.5	592.29	591.00	9.6	1,767	0.54%
2024/01/15	2.7	599.43	9.8	601.09	603.00	-7.1	1,751	-0.40%
2024/01/12	5.8	595.06	3.3	595.91	598.00	2.5	1,745	0.14%
2024/01/11	6.4	597.75	20.5	598.78	601.00	-14.2	1,737	-0.81%
2024/01/10	4.6	586.61	3.6	587.52	588.00	1.1	1,727	0.06%
2024/01/09	5.4	587.78	9	589.52	589.00	-3.5	1,729	-0.20%
2024/01/08	8.5	586.36	10.6	587.08	586.00	-2.1	1,727	-0.12%
2024/01/05	5	585.51	7.2	587.30	584.00	-2.2	1,726	-0.13%
2024/01/04	9	578.12	7	577.86	579.00	2	1,719	0.12%
2024/01/03	13.8	568.16	8	570.50	573.00	5.8	1,725	0.34%
2024/01/02	11.4	584.61	7.4	583.35	580.00	4	1,688	0.24%
2023/12/29	5.4	587.20	1.6	587.31	587.00	3.9	1,674	0.23%
2023/12/28	24.5	590.36	19.6	589.85	588.00	4.9	1,668	0.29%
2023/12/27	24.3	602.38	16.9	599.18	598.00	7.5	1,629	0.46%
2023/12/26	5	611.70	5.3	613.56	615.00	-0.4	1,595	-0.02%
2023/12/25	9.1	606.94	3.5	608.90	608.00	5.6	1,600	0.35%
2023/12/22	11.4	613.16	9.4	609.73	612.00	2.1	1,587	0.13%
2023/12/21	2.8	609.81	3.6	609.76	614.00	-0.7	1,576	-0.05%
2023/12/20	4.5	617.84	4.6	614.40	613.00	-0.2	1,570	-0.01%
2023/12/19	13	617.61	9.8	614.43	615.00	3.3	1,553	0.21%
2023/12/18	5.4	624.24	7.9	625.52	626.00	-2.5	1,534	-0.16%
2023/12/15	24.8	626.63	19.1	627.21	628.00	5.7	1,520	0.37%
2023/12/14	7.3	615.28	12.1	612.91	613.00	-4.8	1,461	-0.33%
2023/12/13	11.7	616.61	8.9	610.85	610.00	2.8	1,447	0.19%
2023/12/12	26.2	611.03	33.4	613.40	622.00	-7.1	1,439	-0.50%
2023/12/11	3.3	587.36	6.6	584.92	589.00	-3.3	1,389	-0.24%
2023/12/08	11	581.33	16.2	582.90	579.00	-5.1	1,389	-0.37%
2023/12/07	7.7	578.26	11.9	577.37	575.00	-4.2	1,380	-0.31%
2023/12/06	9.3	592.70	8.5	590.51	587.00	0.7	1,365	0.05%
2023/12/05	7.2	589.88	15.8	592.49	594.00	-8.5	1,361	-0.63%
2023/12/04	5	586.85	10.1	589.51	589.00	-5.1	1,333	-0.38%
2023/12/01	7.4	580.83	13.1	583.20	582.00	-5.7	1,308	-0.43%
2023/11/30	8.1	589.27	9.5	587.66	584.00	-1.4	1,291	-0.11%
2023/11/29	12.1	583.97	16.1	587.14	584.00	-4	1,259	-0.32%
2023/11/28	16.8	564.76	32.1	567.98	580.00	-15.3	1,217	-1.26%
2023/11/27	3.1	537.64	4.8	537.89	537.00	-1.8	1,148	-0.16%
2023/11/24	2.5	536.50	3.1	538.86	535.00	-0.6	1,140	-0.05%
2023/11/22	3.8	525.36	3.4	526.37	525.00	0.4	1,130	0.03%
2023/11/21	3.5	529.67	5.6	531.10	532.00	-2.1	1,120	-0.19%
2023/11/20	4.6	526.00	7.4	527.00	526.00	-2.8	1,126	-0.25%
2023/11/17	5.2	533.60	10.4	532.52	532.00	-5.3	1,131	-0.46%
2023/11/16	4.4	532.17	1.8	531.96	536.00	2.6	1,127	0.23%
2023/11/15	6.3	531.40	10.4	530.33	532.00	-4.1	1,113	-0.37%
2023/11/14	2.3	520.46	3.2	520.99	522.00	-0.9	1,082	-0.09%
2023/11/13	2.7	522.47	9.2	522.21	522.00	-6.4	1,087	-0.59%
2023/11/10	4.3	513.03	2.6	515.22	515.00	1.8	1,084	0.16%
2023/11/09	4.3	510.43	11.9	511.78	514.00	-7.6	1,090	-0.69%
2023/11/08	15.4	513.08	20.9	513.89	512.00	-5.5	1,091	-0.50%
2023/11/07	6.1	518.77	8.4	518.65	521.00	-2.2	1,048	-0.21%
2023/11/06	12.2	519.29	19.1	519.83	520.00	-6.9	1,042	-0.66%
2023/11/03	5	506.83	19	509.56	510.00	-14	1,007	-1.39%
2023/11/02	17.5	501.69	12.4	503.10	506.00	5.1	1,005	0.51%
2023/11/01	16	493.52	24.7	493.86	499.50	-8.7	989	-0.88%
2023/10/31	0.2	477.19	1.2	476.56	474.50	-1	959	-0.11%
2023/10/30	5.8	480.75	3.7	481.09	481.50	2	998	0.20%
2023/10/27	2.2	473.24	0.9	471.13	470.00	1.4	1,007	0.13%
2023/10/26	1.9	463.67	4.5	462.42	462.50	-2.6	1,009	-0.26%
2023/10/25	0.3	476.95	1.3	477.08	476.50	-1	1,011	-0.10%
2023/10/24	0.2	472.97	0.2	473.22	474.50	0	1,024	0.00%
2023/10/23	2.3	476.02	4.6	475.76	472.00	-2.4	1,044	-0.23%
2023/10/20	9.2	479.53	8	478.56	480.00	1.1	1,069	0.11%
2023/10/19	5.2	478.77	3.2	476.55	478.00	2	1,079	0.18%
2023/10/18	4.3	478.66	13.1	478.90	477.00	-8.8	1,097	-0.80%
2023/10/17	3.6	481.13	4.2	480.22	478.00	-0.6	1,099	-0.05%
2023/10/16	3.3	477.90	0	478.92	478.00	3.3	1,122	0.29%
2023/10/13	0.7	479.35	2	480.26	481.00	-1.4	1,171	-0.12%
2023/10/12	9.9	478.18	3.7	480.47	481.00	6.3	1,194	0.52%
2023/10/11	7.7	472.62	4.4	473.08	471.50	3.3	1,224	0.27%
2023/10/06	1.2	460.19	1.1	461.51	459.50	0.1	1,239	0.01%
2023/10/05	0.2	459.30	0.2	460.12	461.00	0	1,284	0.00%
2023/10/04	2.2	454.73	1	455.00	453.50	1.2	1,285	0.09%
2023/10/03	0.3	463.62	0.1	462.41	462.00	0.2	1,280	0.02%
2023/10/02	5.2	459.65	4.1	461.14	463.00	1.1	1,292	0.08%
2023/09/28	10.1	459.60	4	455.52	453.50	6.1	1,294	0.47%
2023/09/27	5.3	463.02	4.4	461.66	462.00	0.9	1,285	0.07%
2023/09/26	1.4	470.82	2	472.28	466.50	-0.7	1,287	-0.05%
2023/09/25	4.1	474.06	6.7	474.26	474.00	-2.5	1,288	-0.20%
2023/09/22	4.2	472.62	7.3	474.23	474.50	-3	1,290	-0.24%
2023/09/21	6.3	471.57	0	472.89	468.50	6.2	1,285	0.48%
2023/09/20	9.4	475.53	7.1	475.49	472.50	2.2	1,285	0.17%
2023/09/19	2.8	483.16	3.2	483.40	480.50	-0.5	1,285	-0.04%
2023/09/18	4.6	482.92	3.2	482.49	483.00	1.4	1,295	0.11%
2023/09/15	19.6	484.08	6.7	482.88	483.00	12.9	1,319	0.98%
2023/09/14	8.2	476.44	9	476.50	478.50	-0.8	1,303	-0.06%
2023/09/13	5	460.61	1	465.00	461.00	4	1,287	0.31%
2023/09/12	3.3	466.21	1	466.47	465.50	2.2	1,286	0.17%
2023/09/11	2.2	465.39	3	463.34	462.50	-0.8	1,286	-0.06%
2023/09/08	5.3	460.68	3.4	461.41	459.00	1.9	1,289	0.15%
2023/09/07	2.4	470.38	4	469.01	468.00	-1.6	1,303	-0.12%
2023/09/06	2.5	475.65	2.2	473.46	473.00	0.3	1,307	0.02%
2023/09/05	1.1	473.67	2.3	476.05	475.50	-1.2	1,307	-0.10%
2023/09/04	5.3	474.29	3.4	471.44	474.00	1.9	1,318	0.14%
2023/09/01	7.7	463.20	12.5	466.66	467.00	-4.7	1,326	-0.36%
2023/08/31	9.8	461.96	4.1	462.44	459.00	5.7	1,325	0.43%
2023/08/30	4.1	465.00	6.5	464.46	463.50	-2.3	1,321	-0.18%
2023/08/29	8.7	460.07	3	459.53	461.50	5.7	1,329	0.43%
2023/08/28	2.2	462.56	8.6	464.65	465.00	-6.4	1,323	-0.49%
2023/08/25	4.5	455.36	0	456.50	454.50	4.4	1,325	0.34%
2023/08/24	9.5	462.02	11.6	458.52	461.00	-2.1	1,337	-0.16%
2023/08/23	6.4	456.70	6.1	457.08	460.00	0.3	1,364	0.02%
2023/08/22	2.8	448.47	0.4	449.89	447.50	2.4	1,385	0.17%
2023/08/21	5.5	450.14	1.1	448.76	447.00	4.3	1,398	0.31%
2023/08/18	0.3	459.53	1	456.10	456.00	-0.7	1,396	-0.05%
2023/08/17	4.5	453.09	1.2	454.45	457.50	3.4	1,405	0.24%
2023/08/16	10.4	452.86	3.1	452.79	451.00	7.2	1,404	0.51%
2023/08/15	5.5	462.57	5.3	460.59	458.00	0.2	1,403	0.01%
2023/08/14	9	465.04	1	465.57	463.50	8	1,414	0.56%
2023/08/11	3.7	473.17	2	472.77	472.50	1.7	1,414	0.12%
2023/08/10	15.2	473.40	4	474.38	472.00	11.2	1,428	0.78%
2023/08/09	8.1	479.86	0.1	484.57	479.00	8	1,421	0.56%
2023/08/08	17.3	485.14	3.5	484.31	481.00	13.8	1,423	0.97%
2023/08/07	7.2	496.08	2.4	497.42	495.00	4.8	1,406	0.34%
2023/08/04	10.1	501.91	2.2	501.32	501.00	7.8	1,408	0.56%
2023/08/02	30.3	505.48	6.3	501.34	499.00	24	1,403	1.71%
2023/08/01	2.1	512.16	2.2	511.55	512.00	-0.1	1,369	-0.01%
2023/07/31	2.6	515.45	2.3	515.83	514.00	0.3	1,359	0.02%
2023/07/28	6.2	515.42	6.2	518.43	519.00	0.1	1,357	0.00%
2023/07/27	6.1	512.65	8.2	511.91	512.00	-2.1	1,391	-0.15%
2023/07/26	10.5	512.30	9.7	510.63	506.00	0.8	1,391	0.06%
2023/07/25	8	525.22	6.2	522.82	523.00	1.7	1,383	0.12%
2023/07/24	3.3	507.15	5.1	509.62	508.00	-1.9	1,366	-0.14%
2023/07/21	5	509.84	3.7	508.66	511.00	1.2	1,369	0.09%
2023/07/20	2.1	521.49	7.5	520.58	520.00	-5.4	1,369	-0.40%
2023/07/19	8.8	526.49	8.9	525.37	517.00	-0.1	1,359	-0.01%
2023/07/18	11.6	530.26	15.2	528.71	542.00	-3.6	1,334	-0.27%
2023/07/17	10.7	530.80	13.1	530.52	530.00	-2.4	1,298	-0.19%
2023/07/14	6.2	532.26	15.4	529.27	532.00	-9.2	1,315	-0.70%
2023/07/13	10.2	518.13	5.1	520.24	514.00	5.2	1,286	0.40%
2023/07/12	22.5	515.20	29.3	514.83	515.00	-6.8	1,264	-0.54%
2023/07/11	2.2	495.62	2.8	495.22	495.50	-0.6	1,228	-0.05%
2023/07/10	7.4	497.37	7.1	496.37	490.00	0.3	1,249	0.02%
2023/07/07	3.8	492.37	5.3	489.53	491.00	-1.5	1,255	-0.12%
2023/07/06	6.9	495.49	4.7	496.89	493.50	2.2	1,253	0.17%
2023/07/05	1.2	501.10	10.1	499.52	500.00	-8.9	1,266	-0.70%
2023/07/04	6.9	502.12	3.6	501.62	503.00	3.3	1,266	0.26%
2023/07/03	3.7	498.18	2.7	498.95	498.00	1	1,267	0.08%
2023/06/30	1.1	499.42	1.8	499.71	497.00	-0.7	1,292	-0.05%
2023/06/29	1.3	497.02	2.3	496.23	498.00	-1	1,293	-0.08%
2023/06/28	5.9	493.13	4	493.13	491.00	1.9	1,313	0.14%
2023/06/27	3.5	492.85	5.1	491.38	494.00	-1.6	1,336	-0.12%
2023/06/26	7.2	493.43	4.3	493.33	491.50	2.9	1,335	0.21%
2023/06/21	7.2	495.64	6.4	500.06	493.50	0.8	1,335	0.06%
2023/06/20	2.6	509.03	0.8	509.12	507.00	1.8	1,331	0.14%
2023/06/19	3.2	512.64	2	512.53	511.00	1.2	1,367	0.09%
2023/06/16	1.9	514.93	2.5	512.50	513.00	-0.6	1,372	-0.04%
2023/06/15	1.8	514.99	2.2	516.17	516.00	-0.4	1,368	-0.03%
2023/06/14	0.8	514.70	1	515.29	512.00	-0.2	1,409	-0.02%
2023/06/13	1.7	519.46	4.9	516.33	518.00	-3.3	1,462	-0.23%
2023/06/12	1.1	510.05	5.2	510.46	509.00	-4.1	1,466	-0.28%
2023/06/09	3.7	507.75	2.6	510.65	511.00	1	1,481	0.07%
2023/06/08	2.8	509.45	3.4	509.69	507.00	-0.6	1,496	-0.04%
2023/06/07	1.8	510.35	10.2	511.50	514.00	-8.3	1,504	-0.55%
2023/06/06	1.4	512.42	2.5	510.49	511.00	-1.2	1,506	-0.08%
2023/06/05	5.3	513.04	13.8	511.88	513.00	-8.5	1,515	-0.56%
2023/06/02	6.3	502.60	6.8	504.41	505.00	-0.5	1,531	-0.03%
2023/06/01	0.2	504.05	1.1	504.82	504.00	-0.9	1,540	-0.06%
2023/05/31	6.3	506.15	9.7	505.09	504.00	-3.4	1,563	-0.22%
2023/05/30	6.4	505.01	48.1	507.91	509.00	-41.7	1,566	-2.66%
2023/05/29	11.8	509.15	16.6	508.78	507.00	-4.8	1,584	-0.30%
2023/05/26	26.1	500.17	19.8	499.48	499.00	6.3	1,568	0.40%
2023/05/25	2.8	490.98	1.2	490.55	491.50	1.6	1,559	0.10%
2023/05/24	0.6	489.74	2.1	489.53	492.00	-1.5	1,566	-0.10%
2023/05/23	6.2	490.49	9	489.85	491.00	-2.8	1,569	-0.18%
2023/05/22	12.6	483.56	26.1	482.99	482.00	-13.5	1,564	-0.86%
2023/05/19	7.7	484.69	13.1	485.42	484.50	-5.4	1,568	-0.34%
2023/05/18	14.5	485.01	14.4	485.01	484.50	0.1	1,564	0.00%
2023/05/17	14.4	475.75	15.4	476.55	476.50	-1	1,561	-0.06%
2023/05/16	5.3	475.97	4.9	477.21	475.50	0.4	1,568	0.03%
2023/05/15	13.7	465.34	3.1	465.53	465.00	10.6	1,582	0.67%
2023/05/12	6.6	465.53	6.3	465.11	464.00	0.3	1,595	0.02%
2023/05/11	3.8	470.81	8.4	468.20	466.50	-4.6	1,594	-0.29%
2023/05/10	7.1	471.64	1.3	470.80	471.00	5.8	1,612	0.36%
2023/05/09	4.7	477.36	4.1	476.91	477.00	0.6	1,620	0.04%
2023/05/08	6.2	481.34	6.7	480.71	479.50	-0.5	1,648	-0.03%
2023/05/05	1.4	476.44	4.6	477.58	479.00	-3.1	1,667	-0.19%
2023/05/04	15.4	473.83	6.2	474.07	475.00	9.1	1,707	0.53%
2023/05/03	40.9	475.79	23.4	474.88	472.50	17.6	1,713	1.02%
2023/05/02	10.4	489.25	10.6	487.92	491.00	-0.2	1,702	-0.01%
2023/04/28	17	484.40	7	483.94	481.00	10	1,778	0.56%
2023/04/27	5.6	478.62	3.1	480.86	482.00	2.5	1,788	0.14%
2023/04/26	9.6	471.71	11.2	473.32	476.50	-1.6	1,821	-0.09%
2023/04/25	5.8	478.17	7.4	478.52	478.50	-1.6	1,846	-0.09%
2023/04/24	3.1	477.00	1.7	476.88	477.00	1.4	1,855	0.07%
2023/04/21	7.6	482.30	3.4	479.03	477.00	4.2	1,880	0.22%
2023/04/20	9.3	483.25	6.7	482.73	482.00	2.7	1,892	0.14%
2023/04/19	48.3	488.66	9.5	491.04	481.00	38.8	1,930	2.01%
2023/04/18	18.3	501.56	4	497.92	497.50	14.4	1,898	0.76%
2023/04/17	5.1	507.74	5.3	507.33	507.00	-0.2	1,900	-0.01%
2023/04/14	6.2	515.87	1.2	516.11	514.00	5	1,911	0.26%
2023/04/13	4.5	513.83	2	513.53	517.00	2.5	1,919	0.13%
2023/04/12	2.4	517.89	1.6	518.17	518.00	0.8	1,901	0.04%
2023/04/11	3.3	519.57	8	521.87	522.00	-4.7	1,904	-0.25%
2023/04/10	10.2	521.67	7.7	519.93	519.00	2.5	1,914	0.13%
2023/04/07	6.2	512.85	6.3	513.76	513.00	-0.2	1,899	-0.01%
2023/04/06	3.1	513.03	6.1	514.82	512.00	-3.1	1,899	-0.16%
2023/03/31	13.3	522.74	17.4	522.12	518.00	-4.2	1,918	-0.22%
2023/03/30	5.5	512.23	2.5	515.08	515.00	3	1,905	0.16%
2023/03/29	11.8	513.62	6.4	514.98	511.00	5.4	1,915	0.28%
2023/03/28	9.7	522.16	14.6	519.48	517.00	-4.9	1,917	-0.25%
2023/03/27	6.4	526.46	4.7	528.12	528.00	1.8	1,907	0.09%
2023/03/24	11.1	526.15	7.8	526.44	525.00	3.3	1,921	0.17%
2023/03/23	15.7	524.15	11.1	522.40	526.00	4.7	1,916	0.24%
2023/03/22	10	520.71	22.5	517.30	523.00	-12.5	1,904	-0.66%
2023/03/21	5.5	508.18	6.5	509.19	509.00	-1	1,883	-0.05%
2023/03/20	5.4	502.57	6.8	505.08	506.00	-1.4	1,889	-0.07%
2023/03/17	33.8	507.52	19.9	504.41	502.00	13.9	1,896	0.73%
2023/03/16	19.9	500.15	25.7	499.77	505.00	-5.7	1,864	-0.31%
2023/03/15	21.6	491.81	9.1	490.69	487.50	12.6	1,844	0.68%
2023/03/14	6.7	491.27	11.2	490.53	488.50	-4.5	1,835	-0.24%
2023/03/13	4.1	497.37	5.7	496.61	497.00	-1.6	1,835	-0.09%
2023/03/10	8.6	504.52	5.2	504.10	504.00	3.4	1,829	0.19%
2023/03/09	6.7	515.89	4	516.51	514.00	2.7	1,864	0.14%
2023/03/08	6.5	515.01	3	514.18	517.00	3.5	1,879	0.19%
2023/03/07	17	516.43	10.7	516.87	515.00	6.3	1,900	0.33%
2023/03/06	10.3	509.93	4.7	510.94	510.00	5.6	1,897	0.30%
2023/03/03	14.7	506.01	8.2	507.94	504.00	6.5	1,917	0.34%
2023/03/02	6.3	507.80	2.4	509.29	508.00	3.9	1,953	0.20%
2023/03/01	6.1	508.82	3.2	509.33	512.00	2.9	1,982	0.15%
2023/02/24	8	519.05	3.2	521.77	512.00	4.7	1,982	0.24%
2023/02/23	4.4	513.58	8.7	516.52	525.00	-4.3	1,983	-0.22%
2023/02/22	4.9	507.98	8.1	509.14	511.00	-3.2	2,040	-0.16%
2023/02/21	4.3	522.29	5.5	522.63	523.00	-1.2	2,073	-0.06%
2023/02/20	8.2	520.13	7.8	521.26	521.00	0.4	2,164	0.02%
2023/02/17	4.6	516.42	2.8	517.43	517.00	1.8	2,283	0.08%
2023/02/16	5.8	519.28	2.5	521.46	519.00	3.3	2,347	0.14%
2023/02/15	6.7	516.67	11.7	515.76	513.00	-5	2,482	-0.20%
2023/02/14	5.8	521.90	6.3	522.85	524.00	-0.5	2,580	-0.02%
2023/02/13	13.7	519.55	6.8	523.65	523.00	6.9	2,613	0.26%
2023/02/10	12	534.47	10.8	534.54	531.00	1.1	2,653	0.04%
2023/02/09	8.3	542.07	7.8	541.26	543.00	0.6	2,682	0.02%
2023/02/08	18.4	538.69	19.6	539.04	540.00	-1.2	2,716	-0.04%
2023/02/07	20.2	527.58	12.3	527.60	526.00	7.9	2,755	0.29%
2023/02/06	12.2	523.47	10.2	525.98	524.00	2	2,853	0.07%
2023/02/03	8.6	541.41	9.4	541.87	542.00	-0.8	2,857	-0.03%
2023/02/02	8.7	540.43	20.7	541.02	547.00	-12	2,880	-0.42%
2023/02/01	10.5	525.47	13.6	525.90	527.00	-3.2	2,873	-0.11%
2023/01/31	9.2	522.94	9.8	521.90	523.00	-0.6	2,892	-0.02%
2023/01/30	12.4	518.83	24.5	522.36	530.00	-12.2	2,883	-0.42%
2023/01/17	2.6	489.99	5.2	491.03	493.00	-2.6	2,823	-0.09%
2023/01/16	7.5	490.98	20.4	491.43	493.50	-12.9	2,834	-0.45%
2023/01/13	12.7	484.18	27.2	485.27	486.00	-14.5	2,810	-0.51%
2023/01/12	14.6	477.32	17.6	479.00	481.00	-3	2,796	-0.11%
2023/01/11	9.5	476.76	20.1	476.26	477.00	-10.6	2,791	-0.38%
2023/01/10	19.4	467.30	31.8	468.52	470.00	-12.4	2,790	-0.44%
2023/01/09	10.6	462.79	16.8	461.73	468.00	-6.2	2,799	-0.22%
2023/01/06	1.4	442.72	11.1	441.64	445.00	-9.8	2,772	-0.35%
2023/01/05	4.4	437.66	3	442.99	436.00	1.4	2,791	0.05%
2023/01/04	8.3	442.68	6.5	442.82	443.00	1.8	2,809	0.06%
2023/01/03	3.1	434.20	4	435.75	438.00	-0.9	2,842	-0.03%
2022/12/30	0.2	431.68	0.2	431.58	427.50	0	2,854	0.00%
2022/12/29	5.3	425.16	6.9	426.30	430.50	-1.6	2,868	-0.06%
2022/12/28	20.5	431.04	9.1	429.54	428.00	11.3	2,899	0.39%
2022/12/27	7.4	441.08	3.1	440.06	440.00	4.3	2,910	0.15%
2022/12/26	13.2	433.96	6	435.50	438.00	7.2	2,937	0.25%
2022/12/23	11.9	435.94	7	436.07	435.50	4.9	2,979	0.17%
2022/12/22	7	447.68	4.2	449.57	447.00	2.8	2,987	0.10%
2022/12/21	8.3	445.52	4.1	444.93	441.50	4.2	3,010	0.14%
2022/12/20	5	452.04	5.4	456.73	443.50	-0.4	3,051	-0.01%
2022/12/19	9	456.06	8.2	454.65	455.50	0.9	3,079	0.03%
2022/12/16	11.8	458.71	6	457.67	455.50	5.7	3,084	0.19%
2022/12/15	3.3	469.57	6.1	470.65	471.50	-2.8	3,080	-0.09%
2022/12/14	9.3	466.01	13.3	466.23	470.50	-4	3,097	-0.13%
2022/12/13	10.2	460.18	4.1	456.47	454.50	6.1	3,089	0.20%
2022/12/12	7.2	455.98	11.1	454.76	460.50	-3.9	3,086	-0.13%
2022/12/09	7.2	466.33	5.4	466.05	463.00	1.8	3,108	0.06%
2022/12/08	10.8	462.39	8.5	462.50	464.00	2.3	3,111	0.07%
2022/12/07	13.5	468.16	17.5	467.84	462.00	-4	3,132	-0.13%
2022/12/06	16.5	480.78	16.6	478.08	476.50	-0.1	3,112	0.00%
2022/12/05	22.6	492.62	28.8	492.27	485.50	-6.1	3,110	-0.20%
2022/12/02	7.7	486.12	32.2	487.54	489.00	-24.5	3,109	-0.79%
2022/12/01	34.6	487.79	32.3	486.15	486.00	2.3	3,123	0.07%
2022/11/30	9.7	470.17	16.1	470.99	470.00	-6.4	3,087	-0.21%
2022/11/29	23.3	465.08	20.9	464.67	465.00	2.5	3,087	0.08%
2022/11/28	18.5	473.43	7.8	472.71	472.00	10.7	3,071	0.35%
2022/11/25	35.4	484.23	21.4	483.61	480.00	13.9	3,082	0.45%
2022/11/24	27.2	481.24	44.2	482.33	484.50	-17	3,066	-0.55%
2022/11/23	37.7	473.70	26.2	468.92	466.00	11.5	3,034	0.38%
2022/11/22	16.3	471.42	22.6	473.10	476.50	-6.3	3,032	-0.21%
2022/11/21	18.3	475.65	15.3	476.00	475.00	2.9	3,019	0.10%
2022/11/18	37.4	480.45	27.1	474.40	476.00	10.3	3,014	0.34%
2022/11/17	30.7	486.25	31.8	485.95	486.00	-1.1	2,952	-0.04%
2022/11/16	42.5	496.30	39.7	493.58	495.00	2.8	2,918	0.10%
2022/11/15	61.9	482.66	81.6	482.44	499.00	-19.7	2,841	-0.69%
2022/11/14	45	460.91	40	462.22	463.50	5.1	2,743	0.18%
2022/11/11	75.3	452.12	75.3	454.06	460.00	0	2,687	0.00%
2022/11/10	59.8	415.56	71.3	417.41	424.00	-11.5	2,573	-0.45%
2022/11/09	24.7	400.11	38.6	402.17	402.00	-13.9	2,506	-0.55%
2022/11/08	27.5	395.00	26.5	393.87	391.00	1	2,482	0.04%
2022/11/07	28.7	381.63	30.1	381.20	382.50	-1.3	2,425	-0.06%
2022/11/04	28.3	374.94	24.1	374.44	379.50	4.2	2,415	0.17%
2022/11/03	24.3	365.62	24.5	367.99	372.00	-0.2	2,390	-0.01%
2022/11/02	50.6	366.71	41.1	364.71	362.50	9.4	2,358	0.40%
2022/11/01	13.4	359.51	3	361.84	359.50	10.4	2,257	0.46%
2022/10/31	10.3	355.99	9.3	357.95	358.50	1	2,272	0.04%
2022/10/28	7.2	346.29	7.7	346.13	350.00	-0.5	2,254	-0.02%
2022/10/27	16.3	351.99	14.1	352.01	354.00	2.2	2,250	0.10%
2022/10/26	18.2	338.04	26.2	338.79	341.50	-8	2,251	-0.35%
2022/10/25	29.1	338.83	17.2	337.60	335.50	11.9	2,242	0.53%
2022/10/24	15.1	349.04	11.7	348.98	340.50	3.4	2,264	0.15%
2022/10/21	12.2	342.47	12.5	341.07	339.00	-0.4	2,266	-0.02%
2022/10/20	8.3	337.77	9.1	338.61	341.00	-0.8	2,280	-0.04%
2022/10/19	20.5	348.02	23	345.48	342.50	-2.5	2,289	-0.11%
2022/10/18	30.2	352.05	22.1	349.80	350.00	8.1	2,305	0.35%
2022/10/17	12.2	336.67	18.1	340.17	351.50	-5.9	2,354	-0.25%
2022/10/14	16.1	350.61	19.6	350.88	353.00	-3.5	2,372	-0.15%
2022/10/13	17.6	340.86	18.4	340.10	333.50	-0.8	2,417	-0.03%
2022/10/12	28.2	344.63	33.6	342.61	344.00	-5.4	2,419	-0.22%
2022/10/11	18.3	345.17	15.2	347.00	340.50	3.1	2,422	0.13%
2022/10/07	25.5	381.90	18.1	381.56	374.00	7.5	2,419	0.31%
2022/10/06	7.2	384.76	13.3	383.19	388.50	-6.1	2,431	-0.25%
2022/10/05	28.3	387.85	17.3	386.76	384.50	11	2,444	0.45%
2022/10/04	19	373.74	20.4	373.25	376.50	-1.4	2,452	-0.06%
2022/10/03	12.2	358.91	11.8	359.70	359.00	0.4	2,449	0.01%
2022/09/30	8.3	359.13	11.3	359.21	366.50	-3	2,450	-0.12%
2022/09/29	8.4	360.14	11.3	360.51	359.50	-3	2,451	-0.12%
2022/09/28	14.9	370.28	11.7	368.30	362.00	3.2	2,461	0.13%
2022/09/27	16	371.85	16.1	372.98	378.00	-0.1	2,458	0.00%
2022/09/26	15.7	389.06	31.6	391.32	382.00	-15.9	2,447	-0.65%
2022/09/23	5.7	416.34	5.1	412.30	408.00	0.6	2,455	0.03%
2022/09/22	10.8	416.31	7.7	417.02	416.50	3.1	2,497	0.13%
2022/09/21	3.6	424.72	1	424.02	422.50	2.6	2,562	0.10%
2022/09/20	3.4	435.20	12.2	434.55	434.00	-8.9	2,603	-0.34%
2022/09/19	4.3	432.69	5.1	433.50	431.50	-0.8	2,630	-0.03%
2022/09/16	14.4	437.77	8.1	438.28	432.00	6.4	2,637	0.24%
2022/09/15	12.3	455.77	8.3	454.18	450.00	4	2,637	0.15%
2022/09/14	10.8	450.37	11.2	448.47	455.00	-0.4	2,663	-0.02%
2022/09/13	14.3	465.83	6.2	464.23	464.00	8.1	2,660	0.30%
2022/09/12	5.4	469.84	8.3	468.54	468.50	-2.9	2,681	-0.11%
2022/09/08	15.3	455.53	16	455.59	458.00	-0.7	2,706	-0.03%
2022/09/07	14.6	439.41	9.3	440.78	440.00	5.2	2,715	0.19%
2022/09/06	13.2	454.61	14.2	454.53	452.00	-1	2,699	-0.04%
2022/09/05	7.7	454.93	6	453.00	453.00	1.7	2,704	0.06%
2022/09/02	8.3	471.33	6.3	468.92	466.00	2.1	2,719	0.08%
2022/09/01	24.2	471.99	12.3	470.63	471.50	11.9	2,727	0.43%
2022/08/31	6.3	481.84	11	480.50	486.00	-4.7	2,755	-0.17%
2022/08/30	9.4	478.67	11.2	481.94	482.00	-1.9	2,744	-0.07%
2022/08/29	21.6	472.63	10.5	472.00	471.00	11.1	2,740	0.41%
2022/08/26	33.4	508.54	32.2	503.09	500.00	1.2	2,726	0.04%
2022/08/25	5.5	498.70	6.1	500.49	501.00	-0.6	2,747	-0.02%
2022/08/24	20.1	494.62	18.1	491.78	489.00	2.1	2,761	0.07%
2022/08/23	2.9	490.50	9.3	491.35	490.50	-6.4	2,831	-0.23%
2022/08/22	10.5	508.43	14.3	503.73	497.00	-3.9	2,895	-0.13%
2022/08/19	17.1	515.29	19.5	515.15	514.00	-2.3	2,890	-0.08%
2022/08/18	22.8	497.05	20.7	500.39	506.00	2	2,873	0.07%
2022/08/17	12.3	508.36	10.2	505.15	503.00	2.1	2,864	0.07%
2022/08/16	35	504.15	39.7	509.29	509.00	-4.7	2,871	-0.17%
2022/08/15	29.4	488.67	8	488.30	495.00	21.4	2,840	0.75%
2022/08/12	18.1	484.18	26.2	482.55	484.50	-8.1	2,828	-0.29%
2022/08/11	12.5	481.58	27.3	481.52	481.50	-14.8	2,846	-0.52%
2022/08/10	11.4	467.04	7.5	466.46	464.00	3.9	2,850	0.14%
2022/08/09	19.7	476.23	18.5	475.97	475.00	1.2	2,861	0.04%
2022/08/08	11.4	472.33	8	471.44	474.00	3.4	2,896	0.12%
2022/08/05	10.2	470.49	24.1	464.74	475.50	-13.8	2,966	-0.47%
2022/08/04	19.6	451.57	10.1	451.22	448.00	9.5	2,946	0.32%
2022/08/03	24.4	454.63	25	456.06	457.50	-0.6	2,951	-0.02%
2022/08/02	24.2	447.89	23	448.76	455.00	1.2	2,956	0.04%
2022/08/01	7.2	457.65	20.4	458.53	462.50	-13.2	2,954	-0.45%
2022/07/29	46.4	463.88	42.1	458.71	454.00	4.3	2,974	0.14%
2022/07/28	24	462.96	31.1	462.20	459.00	-7.1	2,996	-0.24%
2022/07/27	13.1	451.23	10.2	451.37	459.50	3	3,024	0.10%
2022/07/26	20.5	448.40	17.3	448.01	446.00	3.3	3,003	0.11%
2022/07/25	18.4	462.07	11.4	461.12	461.00	7	2,993	0.23%
2022/07/22	34.9	469.34	31.8	476.46	478.00	3.1	2,992	0.10%
2022/07/21	33.5	456.35	25.4	455.72	465.00	8	3,011	0.27%
2022/07/20	26.5	449.02	27.9	449.49	449.50	-1.5	3,009	-0.05%
2022/07/19	11.6	427.72	8	426.57	430.50	3.6	2,986	0.12%
2022/07/18	18.6	435.47	18.1	434.40	436.50	0.5	2,973	0.02%
2022/07/15	27	424.22	13.6	426.56	435.50	13.4	2,952	0.45%
2022/07/14	19.2	417.57	14.3	415.22	422.00	4.9	2,945	0.17%
2022/07/13	7.6	414.06	6.1	413.42	408.50	1.5	2,908	0.05%
2022/07/12	11.8	409.27	5.2	410.69	403.50	6.6	2,880	0.23%
2022/07/11	11.4	435.48	10.4	437.00	435.50	1.1	2,857	0.04%
2022/07/08	18.1	437.35	9.7	437.77	433.50	8.4	2,844	0.29%
2022/07/07	11.4	417.81	12.6	421.45	423.50	-1.2	2,822	-0.04%
2022/07/06	19.3	417.93	17.5	416.29	407.50	1.9	2,814	0.07%
2022/07/05	12.4	425.75	9.2	430.23	428.00	3.2	2,787	0.12%
2022/07/04	18	433.85	20.1	432.74	430.50	-2.1	2,771	-0.08%
2022/07/01	28.9	444.66	28.7	446.62	436.50	0.2	2,738	0.01%
2022/06/30	23.8	462.09	22.6	465.10	453.00	1.3	2,687	0.05%
2022/06/29	22.1	474.69	17.2	477.04	475.50	4.9	2,631	0.19%
2022/06/28	16	496.17	5.2	494.94	493.00	10.8	2,549	0.42%
2022/06/27	5.5	517.63	11.6	516.91	519.00	-6.1	2,498	-0.24%
2022/06/24	7.3	498.23	4.4	496.97	492.00	2.9	2,467	0.12%
2022/06/23	11.1	498.38	11.7	497.03	497.00	-0.7	2,459	-0.03%
2022/06/22	22.8	506.19	13.5	502.85	501.00	9.2	2,455	0.38%
2022/06/21	13.6	511.44	13.2	509.17	521.00	0.4	2,429	0.02%
2022/06/20	13.1	513.60	6	521.46	502.00	7.1	2,415	0.29%
2022/06/17	23.8	538.01	18.1	535.16	530.00	5.6	2,381	0.24%
2022/06/16	13.6	578.10	12.2	571.75	558.00	1.4	2,362	0.06%
2022/06/15	18.7	582.09	24.3	579.16	576.00	-5.6	2,360	-0.24%
2022/06/14	12.3	578.92	12.6	575.49	584.00	-0.3	2,421	-0.01%
2022/06/13	15.8	589.60	10.2	584.84	577.00	5.6	2,456	0.23%
2022/06/10	22.7	613.69	9.5	613.40	617.00	13.2	2,452	0.54%
2022/06/09	33.5	621.76	34.6	625.53	625.00	-1.1	2,452	-0.05%
2022/06/08	2.7	608.19	3.1	606.77	606.00	-0.4	2,400	-0.02%
2022/06/07	10.4	610.64	9.3	605.81	608.00	1.1	2,419	0.05%
2022/06/06	17.1	612.91	15.3	615.34	618.00	1.9	2,428	0.08%
2022/06/02	18.2	624.35	19.3	624.75	626.00	-1	2,463	-0.04%
2022/06/01	11.4	619.60	13.4	618.41	622.00	-2	2,500	-0.08%
2022/05/31	35.9	615.16	36.3	617.81	624.00	-0.4	2,499	-0.02%
2022/05/30	12.7	595.16	20.3	596.08	604.00	-7.6	2,425	-0.31%
2022/05/27	6.1	548.92	16.2	553.40	557.00	-10.1	2,347	-0.43%
2022/05/26	8.6	541.78	4	540.77	538.00	4.6	2,358	0.19%
2022/05/25	9.1	547.35	9.2	544.87	547.00	-0.1	2,377	0.00%
2022/05/24	27.4	557.16	21.6	549.42	540.00	5.8	2,407	0.24%
2022/05/23	16.2	576.94	13.2	574.81	567.00	3	2,377	0.13%
2022/05/20	9.3	571.69	7.1	572.29	574.00	2.3	2,382	0.09%
2022/05/19	16.2	563.20	16.1	568.67	575.00	0.2	2,374	0.01%
2022/05/18	16.3	577.33	25.1	576.35	575.00	-8.8	2,354	-0.37%
2022/05/17	19.3	567.03	26.4	569.62	574.00	-7.2	2,334	-0.31%
2022/05/16	13.2	567.54	16.9	569.99	561.00	-3.6	2,328	-0.16%
2022/05/13	38.4	559.09	47.7	549.79	556.00	-9.3	2,284	-0.41%
2022/05/12	10.8	521.92	5.2	520.89	514.00	5.5	2,236	0.25%
2022/05/11	8.2	530.96	9	535.11	533.00	-0.8	2,286	-0.04%
2022/05/10	9.1	528.08	8.8	526.82	527.00	0.4	2,348	0.02%
2022/05/09	9.5	533.51	10.2	528.37	528.00	-0.6	2,396	-0.03%
2022/05/06	12.8	548.92	3	550.64	554.00	9.7	2,483	0.39%
2022/05/05	20.6	566.92	27	564.59	569.00	-6.4	2,574	-0.25%
2022/05/04	15.2	542.56	20.7	545.31	543.00	-5.4	2,529	-0.21%
2022/05/03	9.2	517.56	4.1	515.77	519.00	5.1	2,508	0.20%
2022/04/29	13.4	524.45	12.7	523.15	520.00	0.7	2,569	0.03%
2022/04/28	7.3	515.18	10.6	514.74	516.00	-3.3	2,592	-0.13%
2022/04/27	24.7	498.62	27.2	500.63	498.00	-2.5	2,596	-0.10%
2022/04/26	19.2	542.78	15	539.90	531.00	4.2	2,571	0.16%
2022/04/25	17.7	548.26	16.3	548.91	549.00	1.4	2,611	0.06%
2022/04/22	6.5	580.99	2.1	583.41	579.00	4.4	2,619	0.17%
2022/04/21	1.4	590.50	7.7	589.76	592.00	-6.3	2,645	-0.24%
2022/04/20	10.2	589.51	3.1	584.24	580.00	7.1	2,695	0.26%
2022/04/19	7.2	603.14	3.2	601.62	601.00	4	2,754	0.14%
2022/04/18	1.3	601.90	4.4	601.89	600.00	-3.1	2,788	-0.11%
2022/04/15	7.8	604.42	5.3	603.13	602.00	2.4	2,794	0.09%
2022/04/14	20.1	620.60	16	623.37	623.00	4.1	2,796	0.15%
2022/04/13	5.5	616.06	6.4	616.64	620.00	-1	2,823	-0.03%
2022/04/12	17.3	617.95	8.3	618.41	612.00	9	2,839	0.32%
2022/04/11	14.7	637.28	3.5	632.51	630.00	11.2	2,830	0.39%
2022/04/08	12	656.47	6.5	651.76	654.00	5.5	2,850	0.19%
2022/04/07	6.1	665.94	5.1	667.56	663.00	1	2,862	0.03%
2022/04/06	1.2	667.98	1.1	668.05	666.00	0.1	2,896	0.00%
2022/04/01	1	674.81	1.4	672.64	675.00	-0.4	2,917	-0.01%
2022/03/31	4.2	673.23	6.2	672.36	671.00	-2	2,950	-0.07%
2022/03/30	7.6	670.54	8	672.50	672.00	-0.5	2,961	-0.02%
2022/03/29	4.2	664.56	4.4	664.43	665.00	-0.2	3,028	-0.01%
2022/03/28	13.9	659.48	12.3	660.49	661.00	1.6	3,022	0.05%
2022/03/25	18.4	674.75	12.5	677.23	671.00	5.9	3,013	0.20%
2022/03/24	2.6	681.13	8.6	675.72	685.00	-6	2,991	-0.20%
2022/03/23	15.6	673.34	12.3	673.68	673.00	3.2	2,997	0.11%
2022/03/22	6.7	670.72	8.5	671.12	674.00	-1.8	3,025	-0.06%
2022/03/21	19.9	681.11	16.4	681.45	674.00	3.5	3,033	0.11%
2022/03/18	17.5	676.37	11.2	676.82	674.00	6.3	3,026	0.21%
2022/03/17	22.2	674.48	24.3	671.29	679.00	-2.1	3,000	-0.07%
2022/03/16	22.1	632.33	46.8	634.40	634.00	-24.7	2,934	-0.84%
2022/03/15	30.3	617.69	16.3	614.95	606.00	14	2,888	0.49%
2022/03/14	13.4	645.29	14.4	647.64	642.00	-1	2,880	-0.04%
2022/03/11	5.4	634.45	16.1	634.51	638.00	-10.7	2,886	-0.37%
2022/03/10	10.5	643.26	8.3	646.12	640.00	2.1	2,894	0.07%
2022/03/09	14	628.58	12.6	632.49	629.00	1.4	2,881	0.05%
2022/03/08	20.3	620.49	14.6	621.67	615.00	5.7	2,874	0.20%
2022/03/07	26.1	634.63	18	634.40	625.00	8.1	2,849	0.29%
2022/03/04	10.9	679.90	5.2	679.11	671.00	5.7	2,799	0.21%
2022/03/03	10.5	695.07	7	697.28	690.00	3.5	2,801	0.13%
2022/03/02	2.1	696.52	1.1	695.15	698.00	1.1	2,822	0.04%
2022/03/01	10.9	687.50	9.1	693.32	700.00	1.8	2,839	0.06%
2022/02/25	20.6	687.57	14.6	687.98	688.00	5.9	2,907	0.20%
2022/02/24	28.8	693.89	39.5	689.64	686.00	-10.8	2,908	-0.37%
2022/02/23	7	706.25	6.1	708.84	710.00	0.9	2,923	0.03%
2022/02/22	18.2	708.12	8.3	705.19	705.00	9.9	2,936	0.34%
2022/02/21	5.1	713.77	12	714.44	720.00	-6.9	2,919	-0.24%
2022/02/18	13.6	715.55	7.3	717.88	715.00	6.3	2,926	0.22%
2022/02/17	13.4	719.66	10	720.01	717.00	3.3	2,919	0.11%
2022/02/16	12.9	725.88	11.1	726.47	722.00	1.8	2,917	0.06%
2022/02/15	18.4	725.00	17.5	724.38	719.00	0.9	2,924	0.03%
2022/02/14	14.3	724.20	12.5	721.66	719.00	1.9	2,917	0.06%
2022/02/11	37.4	723.55	30.2	727.93	735.00	7.1	2,921	0.24%
2022/02/10	69	723.19	77.6	723.68	732.00	-8.5	2,865	-0.30%
2022/02/09	40	700.53	23.4	700.32	699.00	16.6	2,804	0.59%
2022/02/08	63.3	705.23	33.7	702.84	694.00	29.7	2,763	1.07%
2022/02/07	33.1	722.91	22.3	724.40	720.00	10.9	2,658	0.41%
2022/01/26	17.5	767.47	9.5	771.21	771.00	8	2,581	0.31%
2022/01/25	30.9	770.15	29.1	769.93	769.00	1.9	2,621	0.07%
2022/01/24	29.2	784.77	20.2	785.77	781.00	9	2,620	0.34%
2022/01/21	27.1	777.58	22.4	776.50	764.00	4.8	2,591	0.18%
2022/01/20	26.3	790.00	14.1	788.65	785.00	12.1	2,557	0.47%
2022/01/19	29.9	787.39	29.5	791.83	795.00	0.5	2,525	0.02%
2022/01/18	56.5	816.31	19.6	811.15	800.00	36.9	2,476	1.49%
2022/01/17	22.8	839.30	18.3	841.46	841.00	4.5	2,431	0.18%
2022/01/14	35.1	863.21	26.5	861.84	860.00	8.6	2,393	0.36%
2022/01/13	38.8	887.10	41.1	885.20	884.00	-2.3	2,366	-0.10%
2022/01/12	45	873.89	61.3	876.12	872.00	-16.3	2,330	-0.70%
2022/01/11	10.1	837.58	5.1	829.37	820.00	5	2,252	0.22%
2022/01/10	3.4	828.77	1.3	834.21	838.00	2.1	2,225	0.09%
2022/01/07	3.7	842.87	15.3	841.95	834.00	-11.6	2,242	-0.52%
2022/01/06	16.5	855.64	12.2	851.25	845.00	4.3	2,238	0.19%
2022/01/05	10.8	880.90	7.4	883.54	879.00	3.3	2,240	0.15%
2022/01/04	9.2	888.20	9.6	886.57	885.00	-0.3	2,239	-0.01%
2022/01/03	17.2	882.13	9.5	887.60	871.00	7.7	2,234	0.34%
2021/12/30	18	881.99	14.3	887.35	888.00	3.7	2,236	0.17%
2021/12/29	32.9	885.88	21.2	881.02	875.00	11.7	2,236	0.52%
2021/12/28	8.2	866.77	13.1	868.68	872.00	-4.9	2,230	-0.22%
2021/12/27	18.1	860.52	12.7	862.72	857.00	5.4	2,238	0.24%
2021/12/24	18.7	849.78	28.2	845.69	846.00	-9.5	2,234	-0.42%
2021/12/23	23	841.43	48.8	840.73	846.00	-25.8	2,237	-1.15%
2021/12/22	2.4	804.22	0.4	806.00	806.00	1.9	2,184	0.09%
2021/12/21	8.3	802.30	6.5	802.69	802.00	1.7	2,211	0.08%
2021/12/20	4.3	800.55	1.2	800.69	802.00	3.1	2,215	0.14%
2021/12/17	6.3	808.18	3.3	810.13	806.00	3.1	2,219	0.14%
2021/12/16	13.9	819.59	15	816.85	821.00	-1.2	2,223	-0.05%
2021/12/15	8.8	794.41	3.1	798.61	798.00	5.7	2,197	0.26%
2021/12/14	7	797.48	3.5	798.41	795.00	3.5	2,193	0.16%
2021/12/13	6.4	805.83	1	814.00	804.00	5.4	2,186	0.25%
2021/12/10	7.2	811.39	4.1	809.99	813.00	3.1	2,201	0.14%
2021/12/09	7.2	812.68	13.4	812.49	809.00	-6.2	2,201	-0.28%
2021/12/08	10.5	813.65	9.2	812.60	806.00	1.2	2,203	0.06%
2021/12/07	16.4	803.57	1.6	806.49	801.00	14.7	2,206	0.67%
2021/12/06	10.2	819.76	5.2	822.43	812.00	5.1	2,189	0.23%
2021/12/03	8.3	809.18	14.3	815.30	819.00	-6	2,190	-0.27%
2021/12/02	18	799.10	9.4	801.36	802.00	8.6	2,200	0.39%
2021/12/01	14.9	805.73	6.4	806.77	813.00	8.5	2,217	0.38%
2021/11/30	9.3	832.15	10	833.09	815.00	-0.7	2,207	-0.03%
2021/11/29	8.4	813.26	14.5	818.56	826.00	-6.1	2,201	-0.28%
2021/11/26	20.6	823.73	10.9	817.32	808.00	9.7	2,189	0.44%
2021/11/25	8.6	849.41	9.7	850.62	846.00	-1.1	2,179	-0.05%
2021/11/24	20.2	865.48	42.5	863.40	852.00	-22.4	2,195	-1.02%
2021/11/23	10.2	836.58	11.6	838.35	834.00	-1.4	2,138	-0.07%
2021/11/22	27.5	840.02	42.8	838.24	844.00	-15.3	2,175	-0.70%
2021/11/19	7.9	819.88	6.7	814.13	810.00	1.2	2,182	0.06%
2021/11/18	2.4	797.13	3.4	800.43	808.00	-1	2,193	-0.05%
2021/11/17	3.6	803.75	6.4	804.11	804.00	-2.9	2,201	-0.13%
2021/11/16	4.4	796.10	2.8	794.99	796.00	1.6	2,203	0.07%
2021/11/15	8.6	797.94	10.4	801.50	799.00	-1.8	2,215	-0.08%
2021/11/12	19.4	802.88	8.2	799.33	786.00	11.2	2,228	0.50%
2021/11/11	6.5	792.19	11.2	790.13	799.00	-4.7	2,219	-0.21%
2021/11/10	11.8	790.88	19.1	794.13	795.00	-7.3	2,231	-0.33%
2021/11/09	7.2	772.57	17	774.16	779.00	-9.8	2,219	-0.44%
2021/11/08	17.3	767.89	10.2	762.12	758.00	7.2	2,240	0.32%
2021/11/05	7.3	772.08	12.3	775.97	773.00	-5	2,243	-0.22%
2021/11/04	10.3	761.09	8.1	758.14	755.00	2.2	2,220	0.10%
2021/11/03	16.9	756.86	11.2	760.63	751.00	5.7	2,217	0.26%
2021/11/02	15.6	784.26	18.2	779.90	771.00	-2.5	2,191	-0.12%
2021/11/01	8.5	774.78	4.6	777.78	780.00	3.9	2,137	0.18%
2021/10/29	19.5	761.61	18.5	759.63	760.00	1	2,149	0.05%
2021/10/28	6.4	751.30	4.2	750.89	746.00	2.2	2,115	0.10%
2021/10/27	16.1	746.70	8	745.03	750.00	8.1	2,108	0.38%
2021/10/26	7.6	747.43	7.1	745.32	743.00	0.5	2,099	0.02%
2021/10/25	21.5	745.46	13.4	746.67	749.00	8.1	2,094	0.39%
2021/10/22	16	766.77	5	769.20	760.00	10.9	2,077	0.53%
2021/10/21	19.9	766.68	8.1	766.26	761.00	11.9	2,075	0.57%
2021/10/20	6.8	776.08	5.4	774.47	770.00	1.4	2,067	0.07%
2021/10/19	7.9	762.58	13.4	764.56	770.00	-5.5	2,047	-0.27%
2021/10/18	8.4	755.76	4.1	758.44	748.00	4.3	2,036	0.21%
2021/10/15	7.2	760.95	11	764.18	763.00	-3.9	2,037	-0.19%
2021/10/14	8.1	743.64	7.1	746.72	743.00	1	2,022	0.05%
2021/10/13	21	747.85	21	746.26	734.00	0	2,003	0.00%
2021/10/12	11.5	766.58	7.2	771.21	765.00	4.4	1,968	0.22%
2021/10/08	13.5	780.71	13.2	782.72	782.00	0.3	1,951	0.01%
2021/10/07	15.6	776.31	15.2	776.01	784.00	0.5	1,941	0.02%
2021/10/06	18.6	750.14	17.2	752.06	739.00	1.4	1,956	0.07%
2021/10/05	12.4	737.17	13	736.35	749.00	-0.6	1,935	-0.03%
2021/10/04	18.1	757.77	8.2	742.84	736.00	9.9	1,913	0.52%
2021/10/01	20.7	771.88	14	774.63	767.00	6.7	1,892	0.35%
2021/09/30	13.6	796.45	7	798.77	795.00	6.6	1,859	0.35%
2021/09/29	11.8	801.14	2.1	798.54	798.00	9.7	1,843	0.53%
2021/09/28	10.2	833.98	5.1	833.58	830.00	5.1	1,829	0.28%
2021/09/27	6.5	850.08	5.1	846.26	844.00	1.4	1,821	0.08%
2021/09/24	12.6	864.30	5.1	855.70	853.00	7.6	1,840	0.41%
2021/09/23	13.1	865.60	16.1	868.11	859.00	-3	1,885	-0.16%
2021/09/22	13.6	851.08	9	853.67	845.00	4.6	1,908	0.24%
2021/09/17	9.2	878.71	9.2	879.11	879.00	0	1,896	0.00%
2021/09/16	8.1	889.21	7.5	882.62	875.00	0.7	1,916	0.03%
2021/09/15	14.3	896.43	11.3	901.38	888.00	3	1,970	0.15%
2021/09/14	11.4	903.96	8.1	902.34	895.00	3.3	1,992	0.17%
2021/09/13	9.3	902.68	8.4	897.00	895.00	1	2,000	0.05%
2021/09/10	20.3	906.65	35.6	903.53	920.00	-15.4	2,004	-0.77%
2021/09/09	11.2	874.85	16.1	876.10	891.00	-4.9	2,029	-0.24%
2021/09/08	21.6	869.29	16.2	871.23	865.00	5.4	2,048	0.26%
2021/09/07	26.1	894.67	21.3	892.73	873.00	4.8	2,047	0.24%
2021/09/06	23.1	896.72	35	902.56	901.00	-11.9	2,027	-0.59%
2021/09/03	16.2	875.67	28.1	879.14	885.00	-11.9	1,996	-0.60%
2021/09/02	12.3	871.89	12.2	865.66	854.00	0.1	1,983	0.01%
2021/09/01	8.3	871.57	14.1	873.15	867.00	-5.7	2,013	-0.29%
2021/08/31	34.2	865.95	32	866.45	870.00	2.2	2,052	0.11%
2021/08/30	29.6	874.10	37.6	868.22	873.00	-8	2,052	-0.39%
2021/08/27	22.3	848.10	35.4	848.72	849.00	-13.1	2,050	-0.64%
2021/08/26	44.1	849.29	27.4	836.07	821.00	16.7	2,048	0.82%
2021/08/25	22.2	830.14	41.2	835.59	855.00	-19	2,000	-0.95%
2021/08/24	16.1	781.52	13	776.54	778.00	3.1	1,960	0.16%
2021/08/23	4.1	783.10	8.2	780.13	785.00	-4.1	1,990	-0.21%
2021/08/20	9.9	761.79	3	755.09	754.00	6.9	1,996	0.35%
2021/08/19	6.1	770.93	5	772.62	777.00	1.1	2,017	0.05%
2021/08/18	9.1	765.58	11.3	766.02	783.00	-2.2	2,067	-0.11%
2021/08/17	7.1	764.63	6.1	762.91	750.00	1	2,165	0.05%
2021/08/16	21.2	784.98	29.8	781.89	790.00	-8.6	2,160	-0.40%
2021/08/13	7	778.66	8	773.28	768.00	-1	2,158	-0.05%
2021/08/12	7.7	783.65	6.1	786.99	791.00	1.6	2,150	0.08%
2021/08/11	8.9	807.09	3.7	812.35	799.00	5.2	2,137	0.24%
2021/08/10	16.2	837.63	10.6	834.49	829.00	5.6	2,174	0.26%
2021/08/09	9.4	850.06	6.3	850.80	847.00	3.1	2,232	0.14%
2021/08/06	18.5	867.55	10	863.71	863.00	8.5	2,294	0.37%
2021/08/05	5.2	887.19	3	891.00	890.00	2.1	2,368	0.09%
2021/08/04	13.5	888.70	20.2	888.48	893.00	-6.7	2,485	-0.27%
2021/08/03	7	864.14	3	866.33	865.00	4	2,547	0.16%
2021/08/02	2.1	862.47	6.1	869.07	860.00	-4	2,613	-0.15%
2021/07/30	2.3	851.74	2	860.95	847.00	0.2	2,711	0.01%
2021/07/29	0	856.61	1	857.06	862.00	-1	2,830	-0.04%
2021/07/28	12.4	849.31	8.2	845.97	842.00	4.2	2,959	0.14%
2021/07/27	6.6	887.09	3.1	880.60	873.00	3.5	2,990	0.12%
2021/07/26	3.2	882.68	4.3	888.63	891.00	-1.1	2,991	-0.04%
2021/07/23	5.6	876.65	5.2	874.76	867.00	0.4	3,018	0.01%
2021/07/22	1.5	881.90	1.4	883.01	875.00	0.1	3,027	0.00%
2021/07/21	7.5	884.03	6.1	881.49	872.00	1.4	3,049	0.05%
2021/07/20	0.5	884.88	0.3	887.80	877.00	0.3	3,076	0.01%
2021/07/19	4.2	886.75	5	893.20	891.00	-0.8	3,111	-0.03%
2021/07/16	5.8	895.58	2	899.44	894.00	3.8	3,176	0.12%
2021/07/15	5.2	905.57	7.4	899.21	905.00	-2.2	3,255	-0.07%
2021/07/14	10.5	929.45	8.1	923.90	915.00	2.4	3,378	0.07%
2021/07/13	11.4	940.28	23.2	932.86	933.00	-11.8	3,432	-0.34%
2021/07/12	3.6	901.12	2.2	905.30	901.00	1.5	3,404	0.04%
2021/07/09	5.9	889.99	4.2	887.33	886.00	1.7	3,422	0.05%
2021/07/08	17.4	906.24	11.1	910.57	900.00	6.2	3,465	0.18%
2021/07/07	0.1	906.11	0.2	908.40	911.00	-0.2	3,498	-0.01%
2021/07/06	4.3	904.56	4.2	905.17	901.00	0.1	3,549	0.00%
2021/07/05	5.3	917.29	4.1	925.12	910.00	1.2	3,617	0.03%
2021/07/02	3.1	912.04	3.1	914.40	907.00	0	3,751	0.00%
2021/07/01	18.5	902.43	6.5	909.04	900.00	12	3,789	0.32%
2021/06/30	14.2	923.70	18.6	933.84	919.00	-4.4	3,849	-0.11%
2021/06/29	17.3	927.72	15.9	930.03	910.00	1.4	3,845	0.04%
2021/06/28	3.3	906.57	3.3	908.78	905.00	0	3,840	0.00%
2021/06/25	13.7	924.76	15.9	922.24	920.00	-2.2	3,876	-0.06%
2021/06/24	17.4	909.77	35.2	915.40	935.00	-17.7	3,904	-0.45%
2021/06/23	11.2	888.33	18	887.87	887.00	-6.8	3,876	-0.18%
2021/06/22	10.2	871.51	6.3	877.20	855.00	3.9	3,866	0.10%
2021/06/21	16.5	870.84	7.5	866.00	865.00	9	3,889	0.23%
2021/06/18	19.6	900.83	23.3	905.17	883.00	-3.7	3,902	-0.09%
2021/06/17	15.2	871.17	34.1	878.04	885.00	-18.9	3,891	-0.48%
2021/06/16	9.2	868.70	4.1	870.92	856.00	5.1	3,902	0.13%
2021/06/15	2.3	863.71	3.3	864.95	862.00	-1	3,950	-0.02%
2021/06/11	8.2	865.19	5.2	866.31	857.00	3	4,043	0.07%
2021/06/10	17.1	875.99	11.4	873.21	868.00	5.7	4,123	0.14%
2021/06/09	26.4	875.59	26.9	874.50	873.00	-0.5	4,152	-0.01%
2021/06/08	28.3	874.49	25	877.17	862.00	3.2	4,159	0.08%
2021/06/07	8.1	853.63	16.5	848.98	852.00	-8.4	4,184	-0.20%
2021/06/04	8.2	849.58	9.4	851.00	852.00	-1.2	4,235	-0.03%
2021/06/03	15.4	838.93	20.3	840.97	850.00	-4.9	4,281	-0.11%
2021/06/02	9.7	828.31	12.4	827.75	816.00	-2.7	4,317	-0.06%
2021/06/01	17.5	838.33	18.4	841.45	838.00	-0.9	4,418	-0.02%
2021/05/28	14.5	804.40	10.4	806.21	799.00	4.1	4,509	0.09%
2021/05/27	12.3	794.91	8.3	792.19	791.00	4	4,561	0.09%
2021/05/26	30.9	808.58	32.4	806.49	805.00	-1.6	4,624	-0.03%
2021/05/25	26.4	781.67	35.4	783.14	805.00	-9	4,654	-0.19%
2021/05/24	10.3	748.44	8.2	754.45	743.00	2.1	4,717	0.05%
2021/05/21	13.3	752.65	14.5	757.30	760.00	-1.2	4,807	-0.03%
2021/05/20	12.3	751.00	15	749.67	742.00	-2.7	4,908	-0.06%
2021/05/19	22.1	754.03	20.2	753.58	752.00	1.9	4,972	0.04%
2021/05/18	45.4	752.86	45.8	755.11	754.00	-0.3	5,021	-0.01%
2021/05/17	30.1	723.05	36.1	724.25	738.00	-6	5,010	-0.12%
2021/05/14	22.8	720.28	24.5	723.50	715.00	-1.7	4,974	-0.03%
2021/05/13	39.4	680.84	44.9	666.10	689.00	-5.5	4,943	-0.11%
2021/05/12	56.9	666.86	66.5	664.83	650.00	-9.6	4,882	-0.20%
2021/05/11	33.5	678.04	28.4	681.88	676.00	5.1	4,810	0.11%
2021/05/10	39.2	741.60	27.3	728.35	711.00	11.9	4,760	0.25%
2021/05/07	60.7	738.36	69.1	734.88	766.00	-8.5	4,737	-0.18%
2021/05/06	50.2	746.80	46.4	745.13	727.00	3.8	4,665	0.08%
2021/05/05	80	789.59	46.7	791.65	769.00	33.3	4,590	0.73%
2021/05/04	13.3	842.79	15.5	845.62	854.00	-2.2	4,524	-0.05%
2021/05/03	6.8	850.06	5.1	845.94	840.00	1.7	4,615	0.04%
2021/04/29	17.1	868.76	23.6	866.09	864.00	-6.6	4,727	-0.14%
2021/04/28	13	857.49	7.5	855.41	853.00	5.5	4,728	0.12%
2021/04/27	24.7	865.97	25.5	865.72	864.00	-0.8	4,756	-0.02%
2021/04/26	23.3	860.04	20.5	861.05	861.00	2.8	4,765	0.06%
2021/04/23	28.5	848.19	30.7	841.57	840.00	-2.2	4,784	-0.05%
2021/04/22	46.4	856.74	23.1	832.71	811.00	23.3	4,871	0.48%
2021/04/21	60.2	890.45	50.7	891.45	866.00	9.4	4,903	0.19%
2021/04/20	42.8	875.51	47.2	882.92	875.00	-4.4	4,868	-0.09%
2021/04/19	9.1	825.66	37.4	821.75	831.00	-28.4	4,775	-0.59%
2021/04/16	15.5	794.01	11	794.72	797.00	4.4	4,763	0.09%
2021/04/15	11.3	782.02	13.4	783.25	801.00	-2.1	4,809	-0.04%
2021/04/14	35.8	787.48	43.5	780.11	778.00	-7.7	4,813	-0.16%
2021/04/13	19.2	805.50	26.6	808.51	792.00	-7.4	4,820	-0.15%
2021/04/12	29.2	817.60	24.2	814.75	798.00	4.9	4,804	0.10%
2021/04/09	26.7	823.64	35.8	826.20	820.00	-9.1	4,817	-0.19%
2021/04/08	39.1	814.07	55.4	817.85	832.00	-16.3	4,804	-0.34%
2021/04/07	16.1	782.57	15.1	783.44	787.00	1.1	4,807	0.02%
2021/04/06	23.5	773.69	39.9	776.68	795.00	-16.4	4,897	-0.34%
2021/04/01	14.3	756.89	30.8	758.67	759.00	-16.5	4,860	-0.34%
2021/03/31	16.5	753.01	9.9	751.27	750.00	6.6	4,846	0.14%
2021/03/30	19.3	738.17	29	745.04	754.00	-9.8	4,839	-0.20%
2021/03/29	11.7	739.76	31.9	742.15	738.00	-20.2	4,899	-0.41%
2021/03/26	13.6	720.73	8.1	723.68	721.00	5.5	4,978	0.11%
2021/03/25	20.6	718.36	13	719.30	716.00	7.6	4,978	0.15%
2021/03/24	13.2	726.53	16.2	728.10	730.00	-2.9	4,997	-0.06%
2021/03/23	10.6	722.87	12.3	723.89	717.00	-1.7	4,977	-0.03%
2021/03/22	17.3	725.74	17.3	724.92	717.00	0	4,979	0.00%
2021/03/19	33.8	722.70	22.1	724.10	719.00	11.7	4,946	0.24%
2021/03/18	42	750.59	33.4	747.28	740.00	8.6	4,913	0.17%
2021/03/17	63	755.80	40.2	749.64	743.00	22.8	4,885	0.47%
2021/03/16	57.9	767.27	65.8	767.51	770.00	-7.9	4,819	-0.16%
2021/03/15	23.6	744.98	29.1	745.62	744.00	-5.5	4,774	-0.12%
2021/03/12	56.7	745.02	54.8	740.54	735.00	1.9	4,743	0.04%
2021/03/11	63	727.52	66.3	728.35	740.00	-3.3	4,726	-0.07%
2021/03/10	37.6	702.29	42.2	702.94	704.00	-4.6	4,679	-0.10%
2021/03/09	67.4	692.09	68.1	691.37	685.00	-0.7	4,765	-0.02%
2021/03/08	35.2	725.78	36.2	716.67	705.00	-1	4,902	-0.02%
2021/03/05	103.8	713.95	109.3	708.25	716.00	-5.4	5,076	-0.11%	大買/大賣/
2021/03/04	54.6	708.48	47.2	705.67	700.00	7.4	4,999	0.15%
2021/03/03	40.7	727.80	42.1	721.70	723.00	-1.4	4,969	-0.03%
2021/03/02	43.3	759.23	41.9	763.71	740.00	1.5	4,966	0.03%
2021/02/26	72.7	750.97	66.2	753.23	740.00	6.5	4,962	0.13%
2021/02/25	87.5	782.80	71.5	776.69	771.00	16	4,997	0.32%
2021/02/24	135	797.96	86.5	801.91	754.00	48.5	5,016	0.97%	大買/
2021/02/23	81.5	781.03	62.7	779.77	779.00	18.7	4,853	0.39%
2021/02/22	41.6	752.08	80.6	757.50	782.00	-39	4,760	-0.82%
2021/02/19	13.6	713.31	23.9	715.34	711.00	-10.3	4,653	-0.22%
2021/02/18	25.7	709.14	23.1	708.85	707.00	2.6	4,621	0.06%
2021/02/17	7.3	685.90	28.5	691.17	697.00	-21.2	4,559	-0.46%
2021/02/05	28.4	641.62	17	640.62	634.00	11.4	4,501	0.25%
2021/02/04	24.1	634.71	24	640.92	651.00	0.1	4,469	0.00%
2021/02/03	19.8	666.54	16.3	660.42	653.00	3.5	4,441	0.08%
2021/02/02	40.4	667.97	44.6	669.14	674.00	-4.2	4,422	-0.10%
2021/02/01	22.5	632.52	33.8	631.60	649.00	-11.3	4,392	-0.26%
2021/01/29	18.7	644.13	12.5	640.30	620.00	6.2	4,369	0.14%
2021/01/28	4.5	661.40	6.3	659.41	656.00	-1.7	4,365	-0.04%
2021/01/27	18.2	685.25	18.4	682.40	680.00	-0.2	4,417	-0.01%
2021/01/26	20	686.11	16.7	682.65	673.00	3.3	4,405	0.07%
2021/01/25	97.9	718.54	58.2	701.11	690.00	39.7	4,343	0.91%
2021/01/22	23	691.63	45.9	694.40	716.00	-22.9	4,205	-0.55%
2021/01/21	15.6	649.04	13.8	654.36	651.00	1.8	4,093	0.04%
2021/01/20	14.3	654.44	17.4	652.49	654.00	-3.2	4,065	-0.08%
2021/01/19	24.9	672.50	16.3	670.94	666.00	8.6	4,048	0.21%
2021/01/18	22	657.61	17.5	656.82	657.00	4.5	4,016	0.11%
2021/01/15	35.5	679.19	30.4	673.88	662.00	5.1	3,976	0.13%
2021/01/14	29.9	718.24	9.3	733.83	700.00	20.6	3,929	0.52%
2021/01/13	13.2	721.50	13.3	724.51	726.00	0	3,859	0.00%
2021/01/12	25.8	725.82	18.7	721.16	715.00	7.1	3,860	0.18%
2021/01/11	12	735.67	17.5	741.75	740.00	-5.6	3,849	-0.14%
2021/01/08	26.1	724.33	33.2	726.88	729.00	-7.1	3,866	-0.18%
2021/01/07	6.3	711.00	12.4	714.06	714.00	-6.1	3,933	-0.15%
2021/01/06	18.4	713.97	20.3	715.43	713.00	-1.9	3,922	-0.05%
2021/01/05	8.5	709.00	3.1	709.02	709.00	5.5	3,867	0.14%
2021/01/04	42.4	710.52	41.4	712.44	720.00	1	3,868	0.03%
2020/12/31	43.1	718.11	32.2	714.44	708.00	10.9	3,810	0.29%
2020/12/30	120.3	722.98	107.4	728.09	725.00	12.9	3,761	0.34%	大買/大賣/
2020/12/29	66.7	689.52	75.6	689.55	704.00	-8.9	3,628	-0.25%
2020/12/28	10.1	658.42	14.7	660.40	651.00	-4.6	3,492	-0.13%
2020/12/25	9.2	650.60	12.1	649.59	655.00	-3	3,447	-0.09%
2020/12/24	26.4	642.71	24.1	641.41	637.00	2.3	3,423	0.07%
2020/12/23	70.1	656.01	69.7	652.94	647.00	0.4	3,414	0.01%
2020/12/22	47.5	647.05	52.8	644.70	639.00	-5.3	3,342	-0.16%
2020/12/21	13.2	607.56	13.2	612.55	611.00	0	3,252	0.00%
2020/12/18	20.2	614.08	19	615.16	612.00	1.2	3,264	0.04%
2020/12/17	4.6	610.18	10.1	620.49	625.00	-5.5	3,261	-0.17%
2020/12/16	4.1	632.85	3.2	634.12	631.00	1	3,260	0.03%
2020/12/15	3.6	617.57	4	621.01	613.00	-0.5	3,240	-0.01%
2020/12/14	2	625.98	3	621.00	622.00	-1	3,242	-0.03%
2020/12/11	8.3	618.96	2	627.42	613.00	6.3	3,285	0.19%
2020/12/10	10.1	630.26	1.2	638.83	630.00	8.9	3,261	0.27%
2020/12/09	6.7	671.18	7.5	675.94	658.00	-0.8	3,231	-0.02%
2020/12/08	3.6	654.98	1.1	651.78	652.00	2.5	3,190	0.08%
2020/12/07	4.2	645.98	4.2	650.48	650.00	0	3,187	0.00%
2020/12/04	4.1	672.23	14.2	664.44	665.00	-10.1	3,162	-0.32%
2020/12/03	85	656.25	72.3	653.85	645.00	12.7	3,138	0.40%
2020/12/02	100.2	639.68	94.2	641.30	653.00	6	2,995	0.20%
2020/12/01	17.4	605.95	25	607.64	613.00	-7.6	2,805	-0.27%
2020/11/30	0	0.00	1.1	558.00	558.00	-1.1	2,582	-0.04%
2020/11/27	7	496.58	6	502.17	508.00	1	2,554	0.04%
2020/11/26	30.1	494.56	30.3	495.17	498.50	-0.2	2,537	-0.01%
2020/11/25	13.2	476.97	7.2	478.49	478.00	6.1	2,475	0.25%
2020/11/24	39.2	476.11	33	478.89	479.50	6.2	2,441	0.25%
2020/11/23	17.2	463.12	15.6	461.61	467.50	1.6	2,338	0.07%
2020/11/20	0	442.60	2.1	441.81	442.00	-2.1	2,229	-0.09%
2020/11/19	1	438.04	1.1	439.97	440.00	-0.1	2,213	-0.01%
2020/11/18	4	437.00	1	438.51	438.00	3	2,215	0.14%
2020/11/17	3.1	435.35	10.3	436.92	433.00	-7.3	2,233	-0.32%
2020/11/16	3.3	429.33	6	431.08	431.00	-2.7	2,282	-0.12%
2020/11/13	2	420.00	1	423.00	423.50	1	2,282	0.04%
2020/11/12	2	422.75	2	422.50	421.00	0	2,297	0.00%
2020/11/11	0	423.00	6	425.00	427.00	-6	2,294	-0.26%
2020/11/10	3.1	422.00	4	420.88	420.00	-0.9	2,286	-0.04%
2020/11/09	1	424.03	1	426.50	426.50	0	2,280	0.00%
2020/11/06	9.2	426.39	3.1	430.41	422.00	6.1	2,296	0.27%
2020/11/05	26.1	439.22	21	431.91	430.50	5.1	2,288	0.22%
2020/11/04	18.1	432.79	19.1	435.63	435.50	-1	2,272	-0.04%
2020/11/03	5	427.28	5	425.80	429.00	0	2,231	0.00%
2020/11/02	2	421.25	1.1	416.54	419.00	1	2,238	0.04%
2020/10/30	0	0.00	1	416.50	415.00	-1	2,317	-0.04%
2020/10/29	2.1	415.31	1	416.00	415.50	1.1	2,362	0.05%
2020/10/28	1	422.00	2.1	421.27	421.00	-1.1	2,378	-0.04%
2020/10/27	3.1	423.63	6	421.25	425.00	-2.9	2,410	-0.12%
2020/10/26	3.1	417.52	1	416.58	415.50	2	2,420	0.08%
2020/10/23	4	425.75	5	422.20	421.00	-1	2,475	-0.04%
2020/10/22	35	429.49	39	428.60	424.00	-4	2,691	-0.15%
2020/10/21	12	419.71	13	423.85	420.50	-1	2,710	-0.04%
2020/10/20	3.1	418.13	6	420.75	419.00	-2.9	2,762	-0.11%
2020/10/19	7	418.43	5	416.30	414.50	2	2,766	0.07%
2020/10/16	10	417.34	10	413.05	413.00	0	2,844	0.00%
2020/10/15	7	410.64	16	409.79	417.50	-9	2,863	-0.31%
2020/10/14	2	398.00	4	395.75	398.00	-2	2,770	-0.07%
2020/10/13	0	0.00	1	387.00	391.50	-1	2,792	-0.04%
2020/10/12	1	391.50	0	0.00	389.50	1	2,879	0.03%
2020/10/08	3	395.01	3.3	395.27	396.50	-0.2	2,928	-0.01%
2020/10/07	1	395.00	2.2	395.63	393.50	-1.2	2,976	-0.04%
2020/10/06	2	390.50	8.1	392.52	393.00	-6.1	3,021	-0.20%
2020/10/05	7	386.64	9	388.28	387.50	-2	3,080	-0.06%
2020/09/30	1	380.00	1	383.00	384.00	0	3,178	0.00%
2020/09/29	0	0.00	2	380.50	380.00	-2	3,217	-0.06%
2020/09/28	4	372.13	5	376.00	376.00	-1	3,278	-0.03%
2020/09/25	4.1	371.44	4	368.25	366.00	0.1	3,349	0.00%
2020/09/24	7.1	375.42	3	376.33	373.00	4.1	3,363	0.12%
2020/09/23	11	385.23	2	387.00	382.00	9	3,376	0.27%
2020/09/22	3.2	389.75	2	390.75	390.00	1.2	3,368	0.04%
2020/09/21	3	398.33	3	400.17	396.50	0	3,339	0.00%
2020/09/18	6	404.25	1	403.96	403.00	5	3,380	0.15%
2020/09/17	4	406.88	7	406.14	407.00	-3	3,427	-0.09%
2020/09/16	4	404.63	10	406.25	406.00	-6	3,494	-0.17%
2020/09/15	1	396.50	5	396.70	397.50	-4	3,481	-0.11%
2020/09/14	3	392.00	1	393.50	391.50	2	3,544	0.06%
2020/09/11	3	391.33	3	391.33	391.50	0	3,578	0.00%
2020/09/10	2	394.75	1	393.50	394.50	1	3,611	0.03%
2020/09/09	2	392.50	0	0.00	392.50	2	3,637	0.05%
2020/09/08	0	0.00	1	398.00	396.50	-1	3,652	-0.03%
2020/09/07	3	396.00	3	398.00	392.50	0	3,695	0.00%
2020/09/04	1	388.00	3	390.83	397.50	-2	3,745	-0.05%
2020/09/03	0	0.00	4	395.50	394.50	-4	3,754	-0.11%
2020/09/02	2	393.75	1.1	393.11	393.50	0.9	3,850	0.02%
2020/08/31	1	395.00	3.4	399.85	394.00	-2.4	4,066	-0.06%
2020/08/28	3	392.33	1	391.00	395.00	2	4,094	0.05%
2020/08/27	3	401.17	1	401.00	399.00	2	4,123	0.05%
2020/08/26	0	0.00	1	391.00	393.00	-1	4,182	-0.02%
2020/08/25	1	390.00	1	389.00	388.50	0	4,196	0.00%
2020/08/24	4.1	390.52	2	387.56	388.00	2.1	4,212	0.05%
2020/08/21	0	0.00	1.1	386.00	390.50	-1.1	4,232	-0.03%
2020/08/20	6.1	376.94	7	378.43	379.50	-0.9	4,224	-0.02%
2020/08/19	0	401.50	0.4	401.50	399.00	-0.4	4,154	-0.01%
2020/08/18	0	0.00	2	409.75	408.00	-2	4,196	-0.05%
2020/08/17	1	412.50	0.1	415.00	413.00	0.9	4,221	0.02%
2020/08/14	2	409.50	2	410.75	412.00	0	4,240	0.00%
2020/08/13	1	409.00	1	408.00	409.00	0	4,264	0.00%
2020/08/12	2	408.77	9	412.89	409.00	-7	4,273	-0.16%
2020/08/11	0	0.00	2	421.25	415.50	-2	4,280	-0.05%
2020/08/10	5	413.40	0	0.00	412.50	5	4,302	0.12%
2020/08/07	8.1	424.43	5	425.10	420.50	3.1	4,324	0.07%
2020/08/06	13	430.46	7	430.57	430.00	6	4,316	0.14%
2020/08/05	8	434.23	9	432.44	425.50	-1	4,355	-0.02%
2020/08/04	4	415.38	14	420.71	428.00	-10	4,305	-0.23%
2020/08/03	9	417.22	8	418.38	413.50	1	4,341	0.02%
2020/07/31	11	423.09	3	423.33	421.50	8	4,360	0.18%
2020/07/30	6	428.17	7	430.14	428.00	-1	4,473	-0.02%
2020/07/29	12	428.50	13	429.11	428.00	-1	4,587	-0.02%
2020/07/28	28	431.41	34	432.28	425.50	-6	4,602	-0.13%
2020/07/27	11	417.68	13	419.04	418.00	-2	4,546	-0.04%
2020/07/24	18	411.89	13	414.12	408.00	5	4,543	0.11%
2020/07/23	13.1	416.31	12	417.92	415.00	1.1	4,553	0.02%
2020/07/22	11	418.41	14	418.96	420.00	-3	4,573	-0.07%
2020/07/21	13	408.69	14	407.86	409.50	-1	4,560	-0.02%
2020/07/20	1	390.55	3	394.83	394.50	-2	4,516	-0.04%
2020/07/17	9.1	391.24	6	392.50	387.00	3.1	4,499	0.07%
2020/07/16	17.2	399.57	3	399.50	391.50	14.2	4,543	0.31%
2020/07/15	8	429.69	1	436.00	426.00	7	4,482	0.16%
2020/07/14	10.1	431.89	8	431.38	430.00	2.1	4,503	0.05%
2020/07/13	1	438.49	4	430.63	436.00	-3	4,493	-0.07%
2020/07/10	18	427.30	6	425.42	423.00	12	4,516	0.27%
2020/07/09	8	435.25	17	437.56	433.50	-9	4,514	-0.20%
2020/07/08	4	424.25	6	425.08	427.00	-2	4,447	-0.04%
2020/07/07	16	426.72	2	421.75	425.00	14	4,443	0.32%
2020/07/06	6.1	421.89	10	424.60	428.00	-3.9	4,503	-0.09%
2020/07/03	1	411.98	2	410.25	410.50	-1	4,519	-0.02%
2020/07/02	4	410.26	8	409.31	412.00	-4	4,596	-0.09%
2020/07/01	1	409.50	4	409.00	410.00	-3	4,633	-0.06%
2020/06/30	1	402.51	2	401.50	403.00	-1	4,656	-0.02%
2020/06/29	9	399.33	1	402.00	397.00	8	4,715	0.17%
2020/06/24	2.1	407.48	1	406.00	406.50	1.1	4,710	0.02%
2020/06/23	16	407.16	18	408.78	405.50	-2	4,763	-0.04%
2020/06/22	5	403.20	1	405.50	403.00	4	4,786	0.08%
2020/06/19	1.2	401.17	6	401.75	402.50	-4.8	4,875	-0.10%
2020/06/18	2	393.30	4	394.50	396.50	-2	4,929	-0.04%
2020/06/17	4.1	389.61	4	390.38	387.50	0.1	4,976	0.00%
2020/06/16	4	389.25	8	389.56	390.00	-4	5,072	-0.08%
2020/06/15	7	383.57	1	385.00	381.00	6	5,268	0.11%
2020/06/12	9	382.50	9	381.61	383.50	0	5,373	0.00%
2020/06/11	6.2	393.31	2	400.50	388.50	4.2	5,456	0.08%
2020/06/10	3.1	400.53	2	399.50	401.50	1.1	5,499	0.02%
2020/06/09	3	403.00	9	399.66	398.00	-6	5,716	-0.11%
2020/06/08	11	398.86	15.1	398.71	401.00	-4.1	5,774	-0.07%
2020/06/05	0	0.00	2	382.00	383.50	-2	5,697	-0.04%
2020/06/04	4.1	381.44	5	380.70	378.00	-0.9	5,738	-0.02%
2020/06/03	4	379.75	5	379.20	378.00	-1	5,814	-0.02%
2020/06/02	10.1	376.52	8	376.44	377.00	2.1	5,815	0.04%
2020/06/01	0.1	367.00	2	365.25	366.00	-2	5,800	-0.03%
2020/05/29	7	363.71	7.2	362.21	361.50	-0.2	5,829	0.00%
2020/05/28	7	367.36	3	366.17	367.00	4	5,852	0.07%
2020/05/27	1	364.00	1	364.50	361.50	0	5,925	0.00%
2020/05/26	4	365.25	8	365.81	364.00	-4	6,004	-0.07%
2020/05/25	5	358.70	1	361.00	365.00	4	6,148	0.07%
2020/05/22	5	369.70	6	372.25	365.00	-1	6,173	-0.02%
2020/05/21	5	375.60	4.3	374.00	375.00	0.8	6,225	0.01%
2020/05/20	2	375.00	3	370.67	368.50	-1	6,274	-0.02%
2020/05/19	1	373.00	1	373.50	373.00	0	6,329	0.00%
2020/05/18	11	370.36	10	373.15	368.00	1	6,433	0.02%
2020/05/15	8.1	370.58	8	367.63	370.00	0.1	6,485	0.00%
2020/05/14	4.1	378.24	2	377.00	372.50	2.1	6,560	0.03%
2020/05/13	4	383.50	5	382.70	383.00	-1	6,654	-0.02%
2020/05/12	12	388.71	12	386.58	382.50	0	6,665	0.00%
2020/05/11	2	385.50	2	383.50	386.00	0	6,641	0.00%
2020/05/08	8	386.75	12.2	386.00	381.00	-4.2	6,642	-0.06%
2020/05/07	3	381.83	0	0.00	381.00	3	6,617	0.05%
2020/05/06	17.1	382.86	16	382.91	382.00	1.1	6,631	0.02%
2020/05/05	15	389.60	19	388.34	391.50	-4	6,595	-0.06%
2020/05/04	6	378.50	5	378.50	380.50	1	6,582	0.02%
2020/04/30	15	381.30	17	380.91	385.00	-2	6,630	-0.03%
2020/04/29	10	371.30	6	370.75	368.00	4	6,583	0.06%
2020/04/28	9	369.17	8	370.13	371.00	1	6,593	0.02%
2020/04/27	6	362.33	8	363.63	364.50	-2	6,670	-0.03%
2020/04/24	14	363.29	3	362.66	360.00	11	6,663	0.16%
2020/04/23	4	375.50	4.1	376.98	371.00	-0.1	6,677	0.00%
2020/04/22	3	367.33	4	370.00	372.00	-1	6,738	-0.01%
2020/04/21	6.2	383.39	15	382.60	370.00	-8.8	6,929	-0.13%
2020/04/20	4	377.50	8	378.81	379.50	-4	6,997	-0.06%
2020/04/17	22	381.00	5	379.90	379.50	17	7,046	0.24%
2020/04/16	4	375.88	8	375.94	375.50	-4	7,000	-0.06%
2020/04/15	15	375.60	12	376.96	378.50	3	7,011	0.04%
2020/04/14	8	371.69	16	370.09	372.50	-8	6,994	-0.11%
2020/04/13	6	363.83	7	366.86	363.00	-1	7,004	-0.01%
2020/04/10	11	366.82	7	366.57	369.00	4	7,012	0.06%
2020/04/09	21	374.40	19	372.34	367.00	2	7,127	0.03%
2020/04/08	14	363.84	13	363.77	374.00	1	7,101	0.01%
2020/04/07	10	359.45	9	359.22	359.50	1	7,041	0.01%
2020/04/06	10	345.40	11	346.50	353.00	-1	6,954	-0.01%
2020/04/01	14	337.68	10	337.65	338.50	4	6,890	0.06%
2020/03/31	12	342.92	9	342.94	341.00	3	6,866	0.04%
2020/03/30	8	336.25	9	338.00	344.00	-1	6,917	-0.01%
2020/03/27	11	353.55	11	347.95	344.00	0	6,900	0.00%
2020/03/26	13	343.27	12	341.54	351.50	1	6,814	0.01%
2020/03/25	7	349.14	11	350.09	342.00	-4	6,754	-0.06%
2020/03/24	29.1	340.98	39	337.22	334.50	-9.9	6,678	-0.15%
2020/03/23	26	327.31	12	330.21	321.00	14	6,657	0.21%
2020/03/20	16	334.94	14	335.71	342.50	2	6,615	0.03%
2020/03/19	18	305.69	18	310.22	311.50	0	6,575	0.00%
2020/03/18	9	324.71	7	327.14	319.00	2	6,404	0.03%
2020/03/17	10	316.45	16	315.53	318.00	-6	6,347	-0.09%
2020/03/16	14	345.92	16	343.88	322.00	-2	6,253	-0.03%
2020/03/13	44	345.28	37	345.22	354.00	7	6,193	0.11%
2020/03/12	12	361.63	15	362.87	368.00	-3	5,981	-0.05%
2020/03/11	9	380.77	10	382.15	372.00	-1	5,906	-0.02%
2020/03/10	7	375.64	5	374.50	379.00	2	5,946	0.03%
2020/03/09	13	390.37	7	383.79	377.00	6	5,940	0.10%
2020/03/06	8	410.06	3	411.83	407.00	5	5,841	0.09%
2020/03/05	12	420.50	12	420.08	420.00	0	5,826	0.00%
2020/03/04	8	411.00	4	410.75	410.00	4	5,790	0.07%
2020/03/03	6	420.67	4	416.13	417.00	2	5,765	0.03%
2020/03/02	7	407.64	14	405.43	411.00	-7	5,732	-0.12%
2020/02/27	14	420.26	13.1	418.79	409.50	0.9	5,656	0.02%
2020/02/26	21	438.74	15.1	435.96	427.00	5.9	5,567	0.11%
2020/02/25	8	450.31	8	451.44	451.00	0	5,423	0.00%
2020/02/24	7	457.00	24	459.96	455.00	-17	5,417	-0.31%
2020/02/21	9	454.17	13	454.88	459.50	-4	5,379	-0.07%
2020/02/20	26	457.04	5	456.10	456.00	21	5,359	0.39%
2020/02/19	13.1	446.94	35	451.10	454.00	-21.9	5,293	-0.41%
2020/02/18	38	448.55	14	440.96	437.00	24	5,200	0.46%
2020/02/17	13	450.81	13	453.42	449.50	0	5,121	0.00%
2020/02/14	12	439.63	40	438.88	447.50	-28	5,047	-0.55%
2020/02/13	15	424.73	2	430.75	425.50	13	4,946	0.26%
2020/02/12	3	425.50	3	428.17	429.00	0	5,020	0.00%
2020/02/11	4	420.63	6	421.83	423.00	-2	5,172	-0.04%
2020/02/10	7	413.57	9	417.67	414.50	-2	5,237	-0.04%
2020/02/07	14	422.57	7	420.43	418.00	7	5,335	0.13%
2020/02/06	16	429.59	9	428.89	428.00	7	5,509	0.13%
2020/02/05	11.1	432.35	8	433.75	431.50	3.1	5,438	0.06%
2020/02/04	19	425.32	21	426.05	430.00	-2	5,368	-0.04%
2020/02/03	15	404.63	21	399.33	418.00	-6	5,338	-0.11%
2020/01/31	7	394.79	7	396.64	400.00	0	5,282	0.00%
2020/01/30	6	394.33	7	394.57	386.00	-1	5,304	-0.02%
2020/01/20	6	424.08	5	424.20	420.00	1	5,222	0.02%
2020/01/17	6	425.67	7	424.00	422.00	-1	5,236	-0.02%
2020/01/16	3	418.67	5	419.50	425.00	-2	5,194	-0.04%
2020/01/15	13	418.54	10	418.70	417.00	3	5,209	0.06%
2020/01/14	3	403.00	5	407.50	410.00	-2	5,117	-0.04%
2020/01/13	4	379.63	9	386.44	396.00	-5	5,176	-0.10%
2020/01/10	1	382.50	2	386.00	379.00	-1	5,222	-0.02%
2020/01/09	2	379.25	4.3	380.38	379.50	-2.3	5,237	-0.04%
2020/01/08	9	371.83	2	371.75	372.00	7	5,309	0.13%
2020/01/07	7.1	377.35	6	378.42	375.00	1.1	5,519	0.02%
2020/01/06	5	387.50	1	389.00	385.00	4	5,665	0.07%
2020/01/03	9	398.72	6	402.33	394.50	3	5,679	0.05%
2020/01/02	4	394.38	33	393.91	399.00	-29	5,578	-0.52%
2019/12/31	8	385.13	6	383.17	382.50	2	5,508	0.04%
2019/12/30	3	389.67	3	390.00	388.00	0	5,516	0.00%
2019/12/27	0	0.00	2	390.75	387.50	-2	5,587	-0.04%
2019/12/26	7	389.64	5	388.70	386.50	2	5,625	0.04%
2019/12/25	12	388.67	12	389.00	388.00	0	5,680	0.00%
2019/12/24	3	377.67	1	377.00	379.00	2	5,599	0.04%
2019/12/23	6	373.17	2	374.00	376.50	4	5,628	0.07%
2019/12/20	5	374.10	5	373.30	372.00	0	5,644	0.00%
2019/12/19	6	375.67	4	373.50	372.50	2	5,667	0.04%
2019/12/18	6	383.83	8	384.88	380.00	-2	5,653	-0.04%
2019/12/17	9	380.56	4	381.13	379.00	5	5,595	0.09%
2019/12/16	15	379.73	12	379.67	379.50	3	5,638	0.05%
2019/12/13	5	371.30	34	369.16	370.00	-29	5,588	-0.52%
2019/12/12	5	369.90	7	370.86	367.50	-2	5,572	-0.04%
2019/12/11	1	365.50	1	363.50	364.50	0	5,508	0.00%
2019/12/10	1	362.00	2	363.50	364.00	-1	5,490	-0.02%
2019/12/09	5	361.50	1	363.00	361.50	4	5,467	0.07%
2019/12/06	7	360.36	10.1	361.76	363.00	-3.1	5,465	-0.06%
2019/12/05	12	359.79	12	359.00	360.00	0	5,424	0.00%
2019/12/04	7	347.79	12.1	347.91	351.00	-5.1	5,334	-0.10%
2019/12/03	6	341.00	2	341.75	341.00	4	5,302	0.08%
2019/12/02	4	336.38	4	335.50	341.50	0	5,301	0.00%
2019/11/29	2	334.25	2	334.50	331.00	0	5,290	0.00%
2019/11/28	3	342.17	3	340.33	338.00	0	5,285	0.00%
2019/11/27	3	340.83	2	342.00	341.00	1	5,343	0.02%
2019/11/26	2	341.50	5	342.10	341.00	-3	5,353	-0.06%
2019/11/25	5	338.00	5	338.70	337.50	0	5,363	0.00%
2019/11/22	3	337.17	2	340.50	335.50	1	5,393	0.02%
2019/11/21	5	329.50	5	333.90	337.50	0	5,429	0.00%
2019/11/20	8	339.06	7	333.79	333.50	1	5,377	0.02%
2019/11/19	9	341.67	3	340.17	340.50	6	5,349	0.11%
2019/11/18	2.1	346.12	4	347.50	347.00	-1.9	5,339	-0.04%
2019/11/15	33	344.92	4	347.88	343.00	29	5,428	0.53%
2019/11/14	5	345.20	5	345.00	345.50	0	5,550	0.00%
2019/11/13	9	348.39	6	350.58	349.00	3	5,600	0.05%
2019/11/12	7	347.07	9	347.61	350.00	-2	5,628	-0.04%
2019/11/11	5	348.70	10	346.65	342.00	-5	5,664	-0.09%
2019/11/08	19	366.37	12	366.58	363.00	7	5,592	0.13%
2019/11/07	11	377.77	11	379.14	379.50	0	5,462	0.00%
2019/11/06	16	386.97	15.2	387.45	384.00	0.8	5,542	0.01%
2019/11/05	19	379.42	23	380.46	385.50	-4	5,583	-0.07%
2019/11/04	4	369.38	3	369.33	366.50	1	5,416	0.02%
2019/11/01	3	365.00	4	366.75	370.00	-1	5,408	-0.02%
2019/10/31	4	371.63	4	368.63	365.00	0	5,431	0.00%
2019/10/30	8	377.75	4	375.13	374.00	4	5,368	0.07%
2019/10/29	7	374.71	6	374.25	382.00	1	5,347	0.02%
2019/10/28	11	374.41	12	373.96	375.00	-1	5,297	-0.02%
2019/10/25	7	365.86	7	370.00	366.00	0	5,258	0.00%
2019/10/24	4	365.25	5	365.70	364.00	-1	5,220	-0.02%
2019/10/23	8	366.50	8.2	363.37	362.00	-0.2	5,266	0.00%
2019/10/22	7	379.14	5	376.19	372.00	2	5,250	0.04%
2019/10/21	24	376.38	22	377.41	377.00	2	5,166	0.04%
2019/10/18	16	368.90	18.1	369.10	367.00	-2.1	4,990	-0.04%
2019/10/17	5	360.50	10	361.15	362.00	-5	4,921	-0.10%
2019/10/16	13	365.27	12	360.83	358.50	1	4,923	0.02%
2019/10/15	12	365.63	18	366.39	364.00	-6	4,928	-0.12%
2019/10/14	42	347.14	53	350.40	357.50	-11	4,754	-0.23%
2019/10/09	4	322.88	8	323.75	325.00	-4	4,605	-0.09%
2019/10/08	4	323.50	4	324.88	321.00	0	4,591	0.00%
2019/10/07	5.1	328.86	5	329.70	327.00	0.1	4,644	0.00%
2019/10/04	4	327.38	5	328.90	326.50	-1	4,663	-0.02%
2019/10/03	1	314.00	8	324.69	326.50	-7	4,673	-0.15%
2019/10/02	3	315.33	3	317.68	319.50	0	4,638	0.00%
2019/10/01	5	312.30	5	315.80	316.50	0	4,618	0.00%
2019/09/27	5	310.10	9	310.33	314.00	-4	4,599	-0.09%
2019/09/26	14	314.93	4	313.00	310.00	10	4,618	0.22%
2019/09/25	5	311.50	9	313.50	316.50	-4	4,620	-0.09%
2019/09/24	10	315.35	6	316.58	311.50	4	4,682	0.09%
2019/09/23	2	311.50	7	315.50	317.00	-5	4,656	-0.11%
2019/09/20	5	312.70	6	313.00	312.50	-1	4,714	-0.02%
2019/09/19	2	307.75	6	309.08	310.00	-4	4,742	-0.08%
2019/09/18	2	304.50	1	304.00	303.00	1	4,839	0.02%
2019/09/17	0	0.00	6	302.67	303.50	-6	4,843	-0.12%
2019/09/16	3	297.33	1	300.50	299.00	2	4,865	0.04%
2019/09/12	0	0.00	1	302.50	299.00	-1	4,935	-0.02%
2019/09/11	1	298.50	2	299.50	299.00	-1	5,032	-0.02%
2019/09/10	8	300.06	4	299.00	298.00	4	5,058	0.08%
2019/09/09	2	301.25	4	302.38	304.00	-2	5,097	-0.04%
2019/09/06	8	299.69	8	297.94	297.50	0	5,095	0.00%
2019/09/05	5	295.70	14	296.46	297.50	-9	5,094	-0.18%
2019/09/04	2	288.00	3	290.50	291.50	-1	5,146	-0.02%
2019/09/03	4	291.50	4	291.88	286.50	0	5,184	0.00%
2019/09/02	4	289.88	1	291.00	291.00	3	5,240	0.06%
2019/08/30	5	290.50	10	287.55	288.00	-5	5,289	-0.09%
2019/08/29	3	281.83	2	280.00	279.50	1	5,315	0.02%
2019/08/28	5	282.80	5	281.20	283.00	0	5,345	0.00%
2019/08/27	5	275.20	5	275.40	278.00	0	5,368	0.00%
2019/08/26	9	273.11	2	271.50	270.50	7	5,418	0.13%
2019/08/23	4	288.00	1	287.50	285.50	3	5,427	0.06%
2019/08/22	3	288.67	5	290.40	288.50	-2	5,504	-0.04%
2019/08/21	7	290.36	7	288.86	288.00	0	5,545	0.00%
2019/08/20	10	292.55	8	292.94	289.50	2	5,568	0.04%
2019/08/19	10	289.55	13	288.38	289.50	-3	5,540	-0.05%
2019/08/16	5	271.20	5	271.90	273.50	0	5,454	0.00%
2019/08/15	7	267.36	9	267.17	268.00	-2	5,468	-0.04%
2019/08/14	8	281.69	5	282.00	275.00	3	5,489	0.05%
2019/08/13	4	282.63	3	282.50	278.50	1	5,530	0.02%
2019/08/12	7.2	283.90	7	282.57	286.00	0.2	5,624	0.00%
2019/08/08	16	286.84	18	287.47	283.00	-2	5,671	-0.04%
2019/08/07	26.1	300.91	9	301.56	293.00	17.1	5,562	0.31%
2019/08/06	4	304.38	5	304.10	309.50	-1	5,473	-0.02%
2019/08/05	4	315.00	3	316.50	313.00	1	5,498	0.02%
2019/08/02	12	320.00	4	317.13	315.50	8	5,578	0.14%
2019/08/01	1	331.00	2	333.26	332.00	-1	5,593	-0.02%
2019/07/31	3	329.33	1	329.00	336.50	2	5,749	0.03%
2019/07/30	4	326.75	3	329.17	327.50	1	5,758	0.02%
2019/07/29	6	333.00	7	331.36	330.00	-1	5,747	-0.02%
2019/07/26	5	337.90	4	337.50	337.00	1	5,783	0.02%
2019/07/25	7	343.36	8	343.50	342.00	-1	5,781	-0.02%
2019/07/24	5	333.70	7	335.79	339.00	-2	5,781	-0.03%
2019/07/23	1	330.50	3	331.00	329.00	-2	5,800	-0.03%
2019/07/22	2	329.50	2	329.25	328.50	0	5,816	0.00%
2019/07/19	1	329.50	3	326.67	329.00	-2	5,869	-0.03%
2019/07/18	8.2	323.90	1	319.00	319.00	7.2	5,891	0.12%
2019/07/17	18	330.22	2	331.50	328.50	16	5,887	0.27%
2019/07/16	7.1	352.23	3	351.50	352.50	4.1	5,870	0.07%
2019/07/15	1	342.50	1	346.00	349.00	0	5,949	0.00%
2019/07/12	2	342.00	1	341.00	339.50	1	6,169	0.02%
2019/07/11	4	342.75	6.4	340.22	344.00	-2.4	6,224	-0.04%
2019/07/10	3	330.00	6	333.17	335.00	-3	6,222	-0.05%
2019/07/09	3	334.00	1	331.00	327.00	2	6,257	0.03%
2019/07/08	4	338.38	4.4	337.75	339.00	-0.4	6,348	-0.01%
2019/07/05	2	334.00	2	335.25	336.50	0	6,438	0.00%
2019/07/04	4	332.00	8	332.81	334.00	-4	6,482	-0.06%
2019/07/03	3	328.33	4	327.25	326.50	-1	6,657	-0.02%
2019/07/02	3	326.83	5	329.50	329.00	-2	6,696	-0.03%
2019/07/01	3	326.83	3	323.67	326.50	0	6,742	0.00%
2019/06/28	4	313.13	4	313.63	314.50	0	6,806	0.00%
2019/06/27	1	307.00	8	311.06	312.00	-7	7,057	-0.10%
2019/06/26	2	299.75	5	304.70	306.00	-3	7,025	-0.04%
2019/06/25	18	307.55	7.3	303.33	302.00	10.7	7,102	0.15%
2019/06/24	2	314.00	4	314.88	316.00	-2	6,979	-0.03%
2019/06/21	6	313.92	8	313.00	311.50	-2	6,975	-0.03%
2019/06/20	3	315.00	4	314.13	312.00	-1	6,985	-0.01%
2019/06/19	6	309.08	10	309.40	311.00	-4	6,974	-0.06%
2019/06/18	2	307.75	1	305.50	303.00	1	6,947	0.01%
2019/06/17	8	308.44	8	308.50	308.50	0	7,039	0.00%
2019/06/14	6.1	308.30	7	307.86	305.50	-0.9	7,043	-0.01%
2019/06/13	3	307.68	3	308.17	307.00	0	7,066	0.00%
2019/06/12	10	312.35	7	311.43	310.00	3	7,142	0.04%
2019/06/11	5	306.10	4	306.89	308.50	1	7,154	0.01%
2019/06/10	7	298.86	11	301.06	304.00	-4	7,170	-0.06%
2019/06/06	5	293.99	4	290.75	290.00	1	7,179	0.01%
2019/06/05	7	299.14	3	303.00	296.00	4	7,180	0.06%
2019/06/04	4	300.00	3	298.33	297.00	1	7,220	0.01%
2019/06/03	5.2	300.93	4	301.13	299.00	1.2	7,319	0.02%
2019/05/31	7	299.14	9	302.94	305.00	-2	7,381	-0.03%
2019/05/30	1	296.50	2	294.75	292.00	-1	7,394	-0.01%
2019/05/29	10	290.95	8	292.56	293.00	2	7,504	0.03%
2019/05/28	5	298.00	3	298.00	298.00	2	7,571	0.03%
2019/05/27	5.2	300.36	5	299.90	300.00	0.2	7,738	0.00%
2019/05/24	4	302.25	3	305.83	300.00	1	7,834	0.01%
2019/05/23	9	302.78	3	302.67	303.00	6	7,892	0.08%
2019/05/22	5	315.90	7	312.93	309.00	-2	7,976	-0.03%
2019/05/21	5	303.00	5	305.50	312.50	0	8,000	0.00%
2019/05/20	4	308.38	5	305.30	301.50	-1	8,001	-0.01%
2019/05/17	4	321.13	2	319.75	310.00	2	8,077	0.02%
2019/05/16	21.2	331.40	16	319.72	316.00	5.2	8,134	0.06%
2019/05/15	17	333.35	18	335.31	333.50	-1	8,262	-0.01%
2019/05/14	5.2	330.62	5	329.80	331.00	0.2	8,506	0.00%
2019/05/13	3.2	331.34	0	0.00	330.00	3.2	8,614	0.04%
2019/05/10	4	346.13	3	343.83	342.00	1	8,615	0.01%
2019/05/09	5	345.60	10	342.10	342.50	-5	8,626	-0.06%
2019/05/08	12	353.00	16	348.47	345.00	-4	8,658	-0.05%
2019/05/07	4	344.00	6	347.17	348.00	-2	8,684	-0.02%
2019/05/06	11	339.55	6	340.67	338.00	5	8,922	0.06%
2019/05/03	4	349.75	5	351.40	350.50	-1	8,966	-0.01%
2019/05/02	2	335.75	3	340.83	344.00	-1	9,028	-0.01%
2019/04/30	8	330.63	5	333.10	337.00	3	9,132	0.03%
2019/04/29	11	337.50	7	334.43	332.00	4	9,224	0.04%
2019/04/26	4	353.75	5	354.00	350.00	-1	9,414	-0.01%
2019/04/25	4	350.50	3	352.83	357.00	1	9,504	0.01%
2019/04/24	6	355.67	5	357.20	351.50	1	9,552	0.01%
2019/04/23	2	350.25	3	353.33	351.00	-1	9,659	-0.01%
2019/04/22	6	360.75	9	360.83	350.00	-3	9,811	-0.03%
2019/04/19	8	355.75	10	357.95	360.00	-2	9,935	-0.02%
2019/04/18	42	361.60	48	358.08	346.00	-6	10,022	-0.06%
2019/04/17	6	344.33	9	345.78	345.00	-3	9,944	-0.03%
2019/04/16	7	338.93	5	339.70	339.00	2	9,991	0.02%
2019/04/15	5	331.20	4	332.50	335.00	1	10,134	0.01%
2019/04/12	5	327.00	7	325.43	324.50	-2	10,345	-0.02%
2019/04/11	11	339.14	8	339.81	335.00	3	10,436	0.03%
2019/04/10	6	345.42	8.2	345.24	345.00	-2.2	10,425	-0.02%
2019/04/09	19	352.42	16	352.47	350.50	3	10,552	0.03%
2019/04/08	2	340.25	4	339.50	340.00	-2	10,527	-0.02%
2019/04/03	6	329.08	11.2	330.19	330.50	-5.2	10,551	-0.05%
2019/04/02	9	330.44	8	329.56	326.00	1	10,601	0.01%
2019/04/01	27	322.24	27	320.20	324.00	0	10,630	0.00%
2019/03/29	6	300.83	7	299.93	303.00	-1	10,399	-0.01%
2019/03/28	8	301.31	6	302.75	298.50	2	10,616	0.02%
2019/03/27	1	299.50	3	296.50	294.50	-2	10,780	-0.02%
2019/03/26	4	298.50	2	298.00	299.50	2	10,894	0.02%
2019/03/25	5.4	296.07	5	294.90	297.00	0.4	11,040	0.00%
2019/03/22	4.2	307.83	4	308.38	306.00	0.2	11,121	0.00%
2019/03/21	4.1	315.00	1	310.50	308.00	3.1	11,260	0.03%
2019/03/20	7	316.86	16	315.13	313.50	-9	11,329	-0.08%
2019/03/19	4	308.88	7	309.71	308.50	-3	11,396	-0.03%
2019/03/18	4	306.25	4	303.88	304.00	0	11,462	0.00%
2019/03/15	11	301.73	10	302.05	304.00	1	11,610	0.01%
2019/03/14	29.1	298.95	32	297.48	293.50	-2.9	11,695	-0.02%
2019/03/13	9.1	302.72	5.1	301.01	300.50	4.1	11,873	0.03%
2019/03/12	6	313.25	6	307.75	303.50	0	11,988	0.00%
2019/03/11	2.1	310.33	1	314.50	309.50	1.1	12,113	0.01%
2019/03/08	10.1	309.21	12	307.13	311.00	-2	12,398	-0.02%
2019/03/07	13.1	312.78	4	314.50	306.50	9.1	12,506	0.07%
2019/03/06	8	326.25	7	326.71	325.00	1	12,647	0.01%
2019/03/05	2	322.00	2	322.00	320.00	0	12,957	0.00%
2019/03/04	11.1	333.36	8	331.44	325.50	3.1	13,150	0.02%
2019/02/27	12	333.00	11	332.86	335.00	1	13,118	0.01%
2019/02/26	28	341.86	28.1	341.88	332.00	-0.1	13,125	0.00%
2019/02/25	4	334.75	3	334.00	331.00	1	13,139	0.01%
2019/02/22	8.2	341.23	16	344.09	337.50	-7.8	13,254	-0.06%
2019/02/21	17.1	342.32	9	343.22	340.00	8.1	13,199	0.06%
2019/02/20	9	351.17	10	353.45	352.00	-1	13,176	-0.01%
2019/02/19	4	348.88	3	349.00	348.00	1	13,351	0.01%
2019/02/18	6	357.58	5	355.70	354.00	1	13,400	0.01%
2019/02/15	9	345.78	10	347.25	355.00	-1	13,390	-0.01%
2019/02/14	14	347.25	16	349.72	353.00	-2	13,391	-0.01%
2019/02/13	11	327.05	18.1	332.62	345.00	-7.1	13,300	-0.05%
2019/02/12	5	311.90	9.2	308.35	315.50	-4.2	13,159	-0.03%
2019/02/11	7	295.29	3	295.17	292.00	4	13,198	0.03%
2019/01/30	12	290.79	14	289.29	290.00	-2	13,395	-0.01%
2019/01/29	7	279.86	9	280.11	282.50	-2	13,435	-0.01%
2019/01/28	15	293.70	10	293.35	288.00	5	13,513	0.04%
2019/01/25	9	281.44	47.1	282.39	290.00	-38.1	13,660	-0.28%
2019/01/24	9	266.56	3	265.83	264.00	6	13,485	0.04%
2019/01/23	9	264.61	8	264.56	266.00	1	13,405	0.01%
2019/01/22	8.1	266.30	8	268.56	269.00	0.1	13,586	0.00%
2019/01/21	6	267.25	7	268.64	266.50	-1	13,651	-0.01%
2019/01/18	16.2	263.57	12	262.58	263.00	4.2	13,694	0.03%
2019/01/17	6	275.00	6	273.42	272.00	0	13,546	0.00%
2019/01/16	8	271.75	8	272.50	273.50	0	13,588	0.00%
2019/01/15	22	268.52	21	268.79	271.50	1	13,579	0.01%
2019/01/14	16	276.44	14	272.21	265.50	2	13,566	0.01%
2019/01/11	14	293.46	11	294.50	287.50	3	13,568	0.02%
2019/01/10	14	286.54	18	286.00	292.00	-4	13,508	-0.03%
2019/01/09	33	279.56	11	282.14	277.00	22	13,467	0.16%
2019/01/08	12	272.54	10	271.95	271.50	2	13,496	0.01%
2019/01/07	4	270.75	5	268.10	273.00	-1	13,563	-0.01%
2019/01/04	15	247.77	15	246.17	256.00	0	13,583	0.00%
2019/01/03	13	265.42	15	263.80	252.50	-2	13,569	-0.01%
2019/01/02	11	278.91	7	277.29	273.00	4	13,637	0.03%
2018/12/28	16	285.94	11	284.50	280.50	5	13,785	0.04%
2018/12/27	7	280.29	17.1	280.38	290.00	-10.1	13,841	-0.07%
2018/12/26	3	277.00	1	280.00	264.00	2	13,798	0.01%
2018/12/25	8	275.25	9	274.11	275.50	-1	13,869	-0.01%
2018/12/24	11	286.73	9	288.44	290.00	2	13,824	0.01%
2018/12/22	8	291.44	8	292.06	295.00	0	13,767	0.00%
2018/12/21	13	287.38	13	288.50	298.00	0	13,950	0.00%
2018/12/20	20	301.56	14	298.96	294.00	6	13,820	0.04%
2018/12/19	20	318.58	18	317.53	313.50	2	13,677	0.01%
2018/12/18	10	322.60	10	320.90	317.50	0	13,885	0.00%
2018/12/17	7	316.86	9	317.33	324.00	-2	13,954	-0.01%
2018/12/14	17	315.82	15	316.13	315.00	2	13,977	0.01%
2018/12/13	10	328.60	10	326.95	328.00	0	13,889	0.00%
2018/12/12	10	326.90	14.1	328.90	330.00	-4.1	13,877	-0.03%
2018/12/11	3	320.83	2	321.75	315.50	1	13,873	0.01%
2018/12/10	7	312.07	5	311.50	316.50	2	13,931	0.01%
2018/12/07	9	324.00	10	325.15	323.50	-1	13,904	-0.01%
2018/12/06	14	330.00	14	331.96	319.50	0	13,948	0.00%
2018/12/05	13	349.50	12	349.08	346.00	1	13,847	0.01%
2018/12/04	6	363.08	5	363.70	361.50	1	13,889	0.01%
2018/12/03	14	382.75	9	384.78	375.00	5	13,917	0.04%
2018/11/30	13	361.38	13	360.73	366.00	0	13,691	0.00%
2018/11/29	9	356.00	9	357.61	356.00	0	13,528	0.00%
2018/11/28	26	346.94	25	344.88	344.50	1	13,391	0.01%
2018/11/27	9	313.72	14	318.07	334.00	-5	13,129	-0.04%
2018/11/26	9	301.50	12	303.75	304.00	-3	12,935	-0.02%
2018/11/23	11	299.95	7	301.93	295.00	4	12,923	0.03%
2018/11/22	4	305.88	3	308.00	299.50	1	12,835	0.01%
2018/11/21	13	304.73	20	307.18	312.00	-7	12,672	-0.06%
2018/11/20	1	295.00	2	293.50	295.50	-1	12,488	-0.01%
2018/11/19	5	292.70	2	293.75	296.00	3	12,557	0.02%
2018/11/16	10	301.85	6	301.25	292.00	4	12,504	0.03%
2018/11/15	3	297.17	2	298.00	302.00	1	12,368	0.01%
2018/11/14	4	297.63	5	295.90	294.00	-1	12,369	-0.01%
2018/11/13	4	290.00	6	291.25	294.50	-2	12,439	-0.02%
2018/11/12	7	293.57	7	291.64	297.00	0	12,329	0.00%
2018/11/09	9	294.44	8	291.31	294.00	1	12,298	0.01%
2018/11/08	15	306.40	8	298.00	292.50	7	12,225	0.06%
2018/11/07	16	292.19	18	293.00	296.50	-2	12,146	-0.02%
2018/11/06	7	289.00	6	283.25	278.00	1	11,990	0.01%
2018/11/05	8	292.25	9	288.24	299.00	-1	11,952	-0.01%
2018/11/02	15	286.50	14	285.86	287.00	1	11,943	0.01%
2018/11/01	6	268.83	6	266.92	270.00	0	11,716	0.00%
2018/10/31	0	0.00	2	245.50	245.50	-2	11,649	-0.02%
2018/10/30	31	219.15	29	220.21	223.50	2	11,666	0.02%
2018/10/29	6	208.67	14	211.19	220.50	-8	11,469	-0.07%
2018/10/26	12	210.67	13	211.80	200.50	-1	11,380	-0.01%
2018/10/25	6	219.75	5	215.30	214.50	1	11,212	0.01%
2018/10/24	10	244.35	10	243.50	238.00	0	11,080	0.00%
2018/10/23	13	249.85	10	249.65	245.50	3	10,927	0.03%
2018/10/22	14	246.93	19	247.66	257.00	-5	10,839	-0.05%
2018/10/19	12	250.58	9	248.61	246.50	3	10,748	0.03%
2018/10/18	8	268.69	7	269.29	265.00	1	10,581	0.01%
2018/10/17	15	268.03	13	267.35	269.50	2	10,438	0.02%
2018/10/16	14	271.07	17	269.15	258.50	-3	10,298	-0.03%
2018/10/15	13	259.54	13	257.46	262.50	0	10,177	0.00%
2018/10/12	6	254.77	5	256.40	260.00	1	10,046	0.01%
2018/10/11	13	247.81	11	248.18	246.50	2	9,807	0.02%
2018/10/09	25	260.36	27	255.54	267.00	-2	9,571	-0.02%
2018/10/08	18	261.36	19	267.00	253.00	-1	9,293	-0.01%
2018/10/05	11	283.05	10	290.65	275.00	1	9,026	0.01%
2018/10/04	8	306.38	7	309.64	304.50	1	8,783	0.01%
2018/10/03	11	318.23	10	316.45	312.50	1	8,652	0.01%
2018/10/02	8	335.50	8	336.69	333.50	0	8,538	0.00%
2018/10/01	11	337.41	9	332.22	339.00	2	8,544	0.02%
2018/09/28	7	335.29	7	336.00	336.50	0	8,532	0.00%
2018/09/27	3	338.50	4	329.75	320.00	-1	8,366	-0.01%
2018/09/26	10	344.20	11	342.27	344.00	-1	8,331	-0.01%
2018/09/25	14.1	344.03	10	348.40	348.50	4.1	8,202	0.05%
2018/09/21	9	327.61	12	323.42	331.50	-3	7,889	-0.04%
2018/09/20	3	297.33	4	299.25	301.50	-1	7,700	-0.01%
2018/09/19	8	298.31	8.2	294.85	291.50	-0.2	7,583	0.00%
2018/09/18	8	295.50	7	293.14	291.50	1	7,552	0.01%
2018/09/17	23.2	308.76	24	309.85	306.00	-0.8	7,493	-0.01%
2018/09/14	16	303.59	19	302.68	314.00	-3	7,337	-0.04%
2018/09/13	20	297.90	18	291.33	285.50	2	7,191	0.03%
2018/09/12	20	302.45	24	299.21	294.00	-4	7,042	-0.06%
2018/09/11	29	307.33	33	309.20	314.50	-4	6,854	-0.06%
2018/09/10	11	314.41	5	308.50	301.00	6	6,685	0.09%
2018/09/07	19	354.21	16	349.28	334.00	3	6,490	0.05%
2018/09/06	8	358.00	9	360.94	364.50	-1	6,290	-0.02%
2018/09/05	9	353.78	8	351.50	352.00	1	6,239	0.02%
2018/09/04	11	353.32	11	348.86	354.00	0	6,213	0.00%
2018/09/03	17	372.38	15.1	362.21	355.00	1.9	6,117	0.03%
2018/08/31	8	392.32	8	392.50	392.00	0	6,010	0.00%
2018/08/30	10	407.50	11	407.82	405.50	-1	5,953	-0.02%
2018/08/29	11	385.83	11	388.32	394.00	0	5,874	0.00%
2018/08/28	10	388.05	10	384.75	384.00	0	5,878	0.00%
2018/08/27	7	382.87	11	384.09	389.00	-4	5,845	-0.07%
2018/08/24	23	372.09	19	372.63	368.00	4	5,848	0.07%
2018/08/23	7	382.86	6	385.33	387.50	1	5,850	0.02%
2018/08/22	13	385.46	13	385.27	382.00	0	5,934	0.00%
2018/08/21	13	388.16	14	377.89	393.00	-1	5,884	-0.02%
2018/08/20	15	366.63	14	368.75	366.00	1	5,792	0.02%
2018/08/17	4	404.25	4	402.38	393.50	0	5,632	0.00%
2018/08/16	4	400.52	4	403.63	409.50	0	5,620	0.00%
2018/08/15	8	401.88	9	402.83	399.50	-1	5,601	-0.02%
2018/08/14	16.1	406.06	19	407.16	419.00	-2.9	5,582	-0.05%
2018/08/13	12	415.54	8	409.63	404.50	4	5,472	0.07%
2018/08/10	12	447.46	15	441.13	449.00	-3	5,458	-0.05%
2018/08/09	18	450.08	12	453.67	438.00	6	5,486	0.11%
2018/08/08	10.1	484.27	5	473.40	464.50	5.1	5,522	0.09%
2018/08/07	2	493.00	2	496.75	505.00	0	5,553	0.00%
2018/08/06	1	481.00	3	482.83	485.50	-2	5,681	-0.04%
2018/08/03	7	472.29	5	471.90	475.00	2	5,806	0.03%
2018/08/02	3	480.00	0	0.00	479.00	3	5,715	0.05%
2018/08/01	0	0.00	2	506.00	504.00	-2	5,685	-0.04%
2018/07/30	2	541.00	2	523.00	523.00	0	5,675	0.00%
2018/07/27	1	530.00	1	531.00	541.00	0	5,696	0.00%
2018/07/26	4	539.00	4.2	533.86	536.00	-0.2	5,742	0.00%
2018/07/25	0	0.00	2	530.00	530.00	-2	5,681	-0.04%
2018/07/24	3	505.00	3	504.33	513.00	0	5,654	0.00%
2018/07/23	3	491.17	1	505.00	498.00	2	5,649	0.04%
2018/07/20	3	534.67	4	539.75	511.00	-1	5,609	-0.02%
2018/07/19	1	528.00	4	525.50	534.00	-3	5,531	-0.05%
2018/07/16	1	523.00	1	525.00	520.00	0	5,490	0.00%
2018/07/12	1	521.00	1	520.00	510.00	0	5,587	0.00%
2018/07/11	2	509.00	4	510.25	514.00	-2	5,616	-0.04%
2018/07/10	2	524.50	2	522.50	521.00	0	5,676	0.00%
2018/07/09	7	499.86	7	511.36	513.00	0	5,778	0.00%
2018/07/06	3	469.50	9	474.22	493.50	-6	5,705	-0.11%
2018/07/05	3.1	457.10	0	0.00	449.00	3.1	5,618	0.06%
2018/07/04	5	464.35	3	458.67	455.00	2	5,605	0.04%
2018/07/03	3	483.17	3	483.33	485.50	0	5,552	0.00%
2018/07/02	2	497.25	0	0.00	482.00	2	5,554	0.04%
2018/06/29	3	501.67	1	499.50	507.00	2	5,526	0.04%
2018/06/28	1	533.00	1	521.00	505.00	0	5,486	0.00%
2018/06/27	0	0.00	2	521.00	528.00	-2	5,472	-0.04%
2018/06/26	4	503.25	8	513.50	501.00	-4	5,420	-0.07%
2018/06/25	1	487.00	1	490.00	490.50	0	5,367	0.00%
2018/06/22	1	496.00	0	0.00	492.00	1	5,387	0.02%
2018/06/21	2	498.00	0	0.00	514.00	2	5,355	0.04%
2018/06/20	3	506.50	1	485.00	491.50	2	5,376	0.04%
2018/06/19	3	514.33	2	520.00	505.00	1	5,417	0.02%
2018/06/15	2	529.50	1	520.00	519.00	1	5,434	0.02%
2018/06/14	1	517.00	2	525.00	529.00	-1	5,431	-0.02%
2018/06/13	4.1	533.49	1	521.00	516.00	3.1	5,460	0.06%
2018/06/12	1	554.00	1	561.00	546.00	0	5,540	0.00%
2018/06/11	2	544.50	2	543.00	551.00	0	5,489	0.00%
2018/06/08	1	550.00	1	540.00	542.00	0	5,448	0.00%
2018/06/07	2	568.50	1	567.00	554.00	1	5,420	0.02%
2018/06/06	1	566.00	1	570.00	567.00	0	5,440	0.00%
2018/06/05	3	567.67	2	560.00	560.00	1	5,434	0.02%
2018/06/04	2	569.00	2	567.00	564.00	0	5,369	0.00%
2018/06/01	3	592.67	2	580.00	571.00	1	5,380	0.02%
2018/05/31	3	630.00	3	628.00	593.00	0	5,309	0.00%
2018/05/30	5	607.60	6	609.33	621.00	-1	5,183	-0.02%
2018/05/29	2	586.50	1	585.00	584.00	1	5,073	0.02%
2018/05/28	5	581.80	4	578.50	575.00	1	5,012	0.02%
2018/05/25	2	557.00	2	557.00	568.00	0	4,972	0.00%
2018/05/24	1	536.00	1	539.00	544.00	0	4,904	0.00%
2018/05/23	2	555.00	2	539.00	538.00	0	4,852	0.00%
2018/05/22	0	0.00	1	553.00	542.00	-1	4,766	-0.02%
2018/05/18	4	566.25	4	561.75	561.00	0	4,711	0.00%
2018/05/17	5	588.60	5	564.00	560.00	0	4,688	0.00%
2018/05/16	7	606.71	6	595.17	580.00	1	4,606	0.02%
2018/05/15	6.1	594.92	5	581.40	580.00	1.1	4,474	0.02%
2018/05/14	2	550.50	2	565.18	583.00	0	4,405	0.00%
2018/05/11	2	532.50	5	529.20	530.00	-3	4,252	-0.07%
2018/05/10	2	503.00	1	499.00	500.00	1	4,107	0.02%
2018/05/09	10	519.40	9	508.00	500.00	1	4,106	0.02%
2018/05/08	1.1	493.41	2	504.00	497.00	-0.9	4,061	-0.02%
2018/05/07	2	481.50	2	484.50	490.50	0	4,035	0.00%
2018/05/04	3	484.33	2	474.00	474.00	1	4,039	0.02%
2018/05/03	3	498.30	3	503.67	491.00	0	4,058	0.00%
2018/05/02	1	484.50	1	491.50	492.50	0	4,034	0.00%
2018/04/30	2	490.75	2	483.00	483.00	0	4,050	0.00%
2018/04/27	2	487.25	2	488.00	488.00	0	4,112	0.00%
2018/04/26	2	478.50	3	487.33	477.50	-1	4,229	-0.02%
2018/04/25	2	483.00	2	475.50	475.50	0	4,248	0.00%
2018/04/24	1	485.50	0	0.00	475.00	1	4,281	0.02%
2018/04/23	0	0.00	1	510.00	508.00	-1	4,248	-0.02%
2018/04/20	2	514.50	1	508.00	508.00	1	4,268	0.02%
2018/04/19	1	545.00	1	530.00	523.00	0	4,248	0.00%
2018/04/18	1	514.00	1	520.00	520.00	0	4,163	0.00%
2018/04/17	2	508.50	1	516.00	505.00	1	4,186	0.02%
2018/04/16	2	497.25	2	504.00	519.00	0	4,225	0.00%
2018/04/13	3	490.33	5	495.30	493.00	-2	4,196	-0.05%
2018/04/12	2	465.75	2	471.00	475.00	0	4,055	0.00%
2018/04/11	2	466.50	2	465.00	465.00	0	4,120	0.00%
2018/04/10	1	475.50	1	458.50	458.50	0	4,164	0.00%
2018/04/09	1	464.00	1	466.00	472.00	0	4,251	0.00%
2018/04/03	3	450.67	3	454.33	464.00	0	4,209	0.00%
2018/04/02	2	449.25	2	447.00	449.50	0	4,213	0.00%
2018/03/31	3	466.00	3	458.33	455.00	0	4,237	0.00%
2018/03/30	1	470.00	1	470.00	470.00	0	4,282	0.00%
2018/03/29	2	470.25	2	467.75	463.50	0	4,333	0.00%
2018/03/28	3	464.67	2	464.00	464.00	1	4,310	0.02%
2018/03/27	2	465.25	6	470.92	472.00	-4	4,289	-0.09%
2018/03/26	2	444.00	3	451.83	452.00	-1	4,301	-0.02%
2018/03/23	5	453.00	1	443.54	443.50	4	4,316	0.09%
2018/03/22	2	469.50	4	476.00	469.00	-2	4,303	-0.05%
2018/03/21	2	468.70	4	458.75	459.50	-2	4,226	-0.05%
2018/03/20	1	445.50	2	452.75	458.00	-1	4,227	-0.02%
2018/03/19	2	473.00	0	0.00	449.50	2	4,232	0.05%
2018/03/16	4	454.50	4	460.63	460.00	0	4,192	0.00%
2018/03/15	2	442.75	2	443.00	443.00	0	4,104	0.00%
2018/03/14	1	441.50	1	441.50	441.50	0	4,184	0.00%
2018/03/13	1	439.00	1	447.00	443.00	0	4,320	0.00%
2018/03/12	2	438.00	3	437.67	440.00	-1	4,373	-0.02%
2018/03/09	2	432.25	3	432.00	426.50	-1	4,372	-0.02%
2018/03/08	1	426.00	1	428.00	425.50	0	4,415	0.00%
2018/03/07	2	420.50	2	429.25	422.50	0	4,473	0.00%
2018/03/06	0	0.00	1	412.00	417.00	-1	4,507	-0.02%
2018/03/05	2	412.50	2	403.25	402.00	0	4,602	0.00%
2018/03/02	4	413.50	3	408.67	409.00	1	4,618	0.02%
2018/03/01	2	420.50	2	424.50	421.50	0	4,643	0.00%
2018/02/27	1	422.00	1	425.00	426.00	0	4,686	0.00%
2018/02/26	2	423.50	2	419.00	419.00	0	4,705	0.00%
2018/02/23	1	425.50	1	432.00	420.00	0	4,754	0.00%
2018/02/22	1	416.50	1	420.00	424.00	0	4,884	0.00%
2018/02/12	0	0.00	2	402.00	405.50	-2	5,021	-0.04%
2018/02/09	7	400.36	3	397.83	402.00	4	5,047	0.08%
2018/02/08	5	421.90	4	425.50	415.00	1	5,024	0.02%
2018/02/07	0	0.00	2	428.25	433.00	-2	5,016	-0.04%
2018/02/06	2	420.00	10	414.80	394.00	-8	5,086	-0.16%
2018/02/05	2	430.50	1	434.00	437.00	1	5,229	0.02%
2018/02/02	1	446.00	0	0.00	445.00	1	5,378	0.02%
2018/02/01	1	454.50	1	451.00	451.00	0	5,463	0.00%
2018/01/31	5	432.30	5	439.60	446.00	0	5,546	0.00%
2018/01/30	4	444.50	2	441.75	440.50	2	5,568	0.04%
2018/01/26	4	452.13	2	439.00	438.00	2	5,604	0.04%
2018/01/25	1	460.50	0	0.00	452.50	1	5,576	0.02%
2018/01/24	3	471.33	0	0.00	468.50	3	5,552	0.05%
2018/01/23	1	484.00	0	0.00	467.50	1	5,557	0.02%
2018/01/22	2	453.00	2	460.75	479.00	0	5,541	0.00%
2018/01/19	4	445.50	0	0.00	442.00	4	5,490	0.07%
2018/01/18	1	437.00	6	440.00	439.00	-5	5,512	-0.09%
2018/01/17	2	429.50	0	0.00	427.50	2	5,514	0.04%
2018/01/16	4	432.38	1	433.00	433.00	3	5,546	0.05%
2018/01/15	1	433.50	1	432.00	432.00	0	5,556	0.00%
2018/01/12	2	431.50	6	429.17	433.00	-4	5,644	-0.07%
2018/01/11	4	423.00	1	417.00	431.50	3	5,738	0.05%
2018/01/10	3	437.67	6	431.50	417.00	-3	5,738	-0.05%
2018/01/08	1	435.00	1	433.50	435.00	0	5,727	0.00%
2018/01/05	7	438.93	7	433.29	433.50	0	5,733	0.00%
2018/01/04	1	429.00	0	0.00	430.00	1	5,747	0.02%
2018/01/03	2	411.00	5	422.10	429.00	-3	5,736	-0.05%
2018/01/02	2	398.75	1	398.50	399.00	1	5,672	0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－16天前

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

國泰-敦南 券商分點個股進出 國泰-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析