穎崴 (6515)-國泰-敦南券商分點個股進出

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

穎崴

(6515)

可現股當沖

股價
843
漲跌
▲29
漲幅
+3.56%
成交量
1,114張
產業
上市半導體類股
168人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穎崴 (6515)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
2024/04/26	5.1	855.35	9.7	844.27	843.00	-4.6	855	-0.54%
2024/04/25	5.1	811.01	2.1	813.66	814.00	3	850	0.35%
2024/04/24	2.3	817.05	3.3	821.31	820.00	-1	859	-0.11%
2024/04/23	4.6	784.73	2.9	783.60	775.00	1.7	862	0.19%
2024/04/22	5.4	804.00	2.4	795.62	790.00	3	860	0.34%
2024/04/19	4.1	811.84	5.6	821.01	820.00	-1.5	856	-0.17%
2024/04/18	14.7	829.80	5	837.93	819.00	9.7	849	1.14%
2024/04/17	8.2	852.99	13.3	852.19	844.00	-5.1	842	-0.60%
2024/04/16	15.8	821.49	13.8	821.95	814.00	2	833	0.24%
2024/04/15	16.6	899.55	14	898.08	885.00	2.7	818	0.32%
2024/04/12	32.9	910.94	35	917.65	931.00	-2.1	803	-0.26%
2024/04/11	16.6	878.94	27.2	881.72	904.00	-10.6	770	-1.38%
2024/04/10	17.2	819.91	20.3	823.94	826.00	-3	727	-0.42%
2024/04/09	8.4	793.90	21.5	806.86	816.00	-13	712	-1.83%
2024/04/08	0.7	774.20	5.5	774.67	774.00	-4.8	693	-0.70%
2024/04/03	0.2	773.00	2.2	775.20	771.00	-2	695	-0.29%
2024/04/02	5.5	752.23	18.2	757.32	766.00	-12.7	687	-1.85%
2024/04/01	4	722.05	1.1	730.11	722.00	2.9	678	0.43%
2024/03/29	0.2	717.99	2.1	718.00	719.00	-1.8	690	-0.27%
2024/03/28	6.1	716.95	1.1	712.48	708.00	5	699	0.72%
2024/03/27	1.7	705.78	0.1	707.50	714.00	1.7	698	0.24%
2024/03/26	3.4	730.85	1	714.21	709.00	2.4	696	0.34%
2024/03/25	0.1	734.39	0	737.00	735.00	0.1	699	0.02%
2024/03/22	6.3	731.03	5	734.80	735.00	1.3	704	0.19%
2024/03/21	3.1	741.53	10.2	744.04	749.00	-7	700	-1.00%
2024/03/20	10.2	732.40	4	727.28	726.00	6.2	702	0.88%
2024/03/19	7.2	737.48	15.2	744.58	742.00	-8	724	-1.10%
2024/03/18	4.4	728.11	3.8	728.27	740.00	0.6	724	0.08%
2024/03/15	2.1	710.49	2.5	709.99	712.00	-0.4	738	-0.05%
2024/03/14	4.7	693.95	3.4	694.39	696.00	1.2	768	0.16%
2024/03/13	4.6	716.34	6.3	717.54	705.00	-1.7	792	-0.22%
2024/03/12	5.3	702.92	6.1	700.59	700.00	-0.8	779	-0.11%
2024/03/11	8.6	703.20	0.9	709.38	699.00	7.7	776	0.99%
2024/03/08	14.6	739.75	9.8	734.95	731.00	4.9	769	0.63%
2024/03/07	12	777.85	10.4	783.93	767.00	1.6	766	0.21%
2024/03/06	8.5	772.39	4	772.01	770.00	4.5	755	0.60%
2024/03/05	4.2	786.10	2.9	783.50	784.00	1.3	769	0.17%
2024/03/04	9.3	798.41	6.3	802.57	782.00	3	794	0.37%
2024/03/01	12.8	795.89	20.7	794.08	795.00	-7.9	783	-1.01%
2024/02/29	1.1	766.32	2.1	770.54	767.00	-1	768	-0.13%
2024/02/27	12.3	770.20	5.1	771.45	765.00	7.2	784	0.92%
2024/02/26	4.2	771.36	1.2	773.98	775.00	3	791	0.38%
2024/02/23	4.1	775.65	6.3	775.29	770.00	-2.3	810	-0.28%
2024/02/22	10	773.61	12	777.13	764.00	-2	819	-0.25%
2024/02/21	3.4	776.49	6	776.03	771.00	-2.6	819	-0.32%
2024/02/20	23.3	769.48	5.1	770.25	767.00	18.1	844	2.15%
2024/02/19	13.2	790.68	6.2	790.64	790.00	7	837	0.84%
2024/02/16	8.6	834.44	5.5	823.29	815.00	3.1	830	0.38%
2024/02/15	6.8	797.05	21.6	819.59	843.00	-14.8	829	-1.78%
2024/02/05	6.3	772.14	3	769.38	768.00	3.2	812	0.40%
2024/02/02	7.2	784.57	7.1	782.88	779.00	0.1	812	0.01%
2024/02/01	7.8	779.64	4.2	772.76	773.00	3.6	816	0.44%
2024/01/31	8.8	800.69	6.3	803.68	793.00	2.5	811	0.31%
2024/01/30	9.2	803.57	15.9	806.29	816.00	-6.7	809	-0.83%
2024/01/29	6.3	773.13	7.1	775.84	785.00	-0.9	795	-0.11%
2024/01/26	9.3	786.86	13.2	787.52	775.00	-3.9	794	-0.49%
2024/01/25	6.4	770.95	5	763.65	761.00	1.4	783	0.17%
2024/01/24	4.1	779.73	9.1	781.34	777.00	-5	784	-0.64%
2024/01/23	7	781.85	6.7	776.38	780.00	0.3	788	0.04%
2024/01/22	11.2	784.21	11.2	780.93	780.00	0.1	788	0.01%
2024/01/19	4.4	746.49	7.1	756.81	765.00	-2.7	783	-0.35%
2024/01/18	15.8	759.54	11.2	750.70	745.00	4.6	778	0.59%
2024/01/17	3.2	768.40	6.2	768.00	765.00	-2.9	787	-0.37%
2024/01/16	4.3	744.92	5.3	753.64	747.00	-1.1	786	-0.14%
2024/01/15	10.5	750.57	4	747.48	746.00	6.4	782	0.82%
2024/01/12	11.9	763.96	4	767.04	757.00	7.8	776	1.01%
2024/01/11	11.5	787.32	6.1	783.21	783.00	5.5	770	0.71%
2024/01/10	3.2	791.64	12.2	784.25	797.00	-9	769	-1.17%
2024/01/09	11.6	770.17	3.3	777.79	762.00	8.4	764	1.10%
2024/01/08	1.2	798.24	2	798.51	790.00	-0.8	755	-0.11%
2024/01/05	1	788.03	1.1	790.02	789.00	-0.1	762	-0.01%
2024/01/04	1.3	787.32	1.4	780.88	785.00	-0.1	762	-0.01%
2024/01/03	4.9	803.30	1.5	800.09	800.00	3.4	765	0.45%
2024/01/02	3.1	833.56	4.3	841.41	821.00	-1.2	765	-0.16%
2023/12/29	0.2	831.73	11.6	828.32	839.00	-11.4	779	-1.46%
2023/12/28	7.3	816.03	4	814.02	810.00	3.3	779	0.42%
2023/12/27	20.2	828.43	13.3	820.08	815.00	6.8	781	0.87%
2023/12/26	14.1	811.54	22.6	813.23	823.00	-8.4	778	-1.08%
2023/12/25	16.1	798.10	5.3	793.92	786.00	10.8	775	1.39%
2023/12/22	7.3	813.12	4.3	814.71	810.00	3	770	0.39%
2023/12/21	2.3	821.34	0.1	819.05	819.00	2.2	771	0.29%
2023/12/20	4.1	824.21	5.6	829.61	837.00	-1.6	780	-0.20%
2023/12/19	5.1	815.18	9.2	819.43	815.00	-4.1	786	-0.52%
2023/12/18	7.6	821.70	8.4	817.34	810.00	-0.8	804	-0.09%
2023/12/15	9.6	833.56	6.3	836.88	814.00	3.4	839	0.40%
2023/12/14	16.4	868.07	15.7	871.06	842.00	0.8	838	0.09%
2023/12/13	6.2	847.06	7.1	841.81	839.00	-0.9	828	-0.10%
2023/12/12	18.3	854.01	23.1	854.36	845.00	-4.8	849	-0.56%
2023/12/11	23.9	834.57	37.4	836.48	837.00	-13.5	864	-1.56%
2023/12/08	14.8	780.85	17.8	787.07	798.00	-3.1	843	-0.36%
2023/12/07	4.8	746.84	5.3	749.56	749.00	-0.5	816	-0.06%
2023/12/06	1	747.53	2.5	754.86	754.00	-1.4	819	-0.18%
2023/12/05	7.4	734.71	4.2	737.43	742.00	3.1	821	0.38%
2023/12/04	5.9	757.85	6.1	752.81	744.00	-0.1	830	-0.02%
2023/12/01	7.4	772.79	7.7	770.83	781.00	-0.3	847	-0.03%
2023/11/30	8	770.71	7.6	771.73	775.00	0.4	861	0.05%
2023/11/29	11.2	753.51	21.4	746.66	756.00	-10.1	847	-1.20%
2023/11/28	6.4	700.60	2.7	701.78	701.00	3.7	821	0.45%
2023/11/27	7	708.22	3.3	706.82	690.00	3.6	819	0.44%
2023/11/24	13	727.23	9.7	717.06	714.00	3.3	821	0.40%
2023/11/22	24.7	751.88	45.5	757.86	766.00	-20.9	794	-2.63%
2023/11/21	7.4	744.28	7.6	744.42	747.00	-0.3	781	-0.03%
2023/11/20	6.1	734.59	5.4	735.54	722.00	0.7	788	0.09%
2023/11/17	16.3	725.21	10.6	726.13	733.00	5.7	786	0.73%
2023/11/16	1.2	675.60	8.4	691.15	704.00	-7.2	770	-0.94%
2023/11/15	9.6	682.15	4	678.50	672.00	5.6	767	0.73%
2023/11/14	9.1	687.11	17.3	686.07	686.00	-8.3	770	-1.07%
2023/11/13	3.2	671.07	5.1	667.76	675.00	-2	784	-0.25%
2023/11/10	2.2	652.95	0	0.00	652.00	2.2	785	0.28%
2023/11/09	8.2	667.66	6	671.67	659.00	2.2	789	0.28%
2023/11/08	2.1	672.93	3.1	671.73	668.00	-0.9	786	-0.11%
2023/11/07	7.3	659.04	8.4	665.29	678.00	-1.1	793	-0.14%
2023/11/06	2.1	679.25	5.4	674.48	674.00	-3.3	801	-0.42%
2023/11/03	10.1	670.86	10.1	666.99	660.00	-0.1	812	-0.01%
2023/11/02	4.1	658.81	18.6	663.95	669.00	-14.6	832	-1.75%
2023/11/01	5.1	632.33	5	635.41	634.00	0.1	848	0.01%
2023/10/31	10.6	654.37	9.1	648.61	635.00	1.5	870	0.18%
2023/10/30	1	654.99	2.2	660.89	663.00	-1.1	879	-0.13%
2023/10/27	22.3	663.45	10.1	653.74	643.00	12.1	890	1.36%
2023/10/26	6.3	659.64	9.1	662.31	666.00	-2.7	908	-0.30%
2023/10/25	15.3	688.07	16.9	682.73	673.00	-1.6	912	-0.18%
2023/10/24	5	644.20	4.2	641.81	658.00	0.8	903	0.09%
2023/10/23	2.1	627.05	3.1	630.62	632.00	-1.1	921	-0.12%
2023/10/20	1.1	608.69	1	619.97	626.00	0.1	950	0.01%
2023/10/19	3.2	627.16	3	622.34	621.00	0.1	964	0.02%
2023/10/18	7.3	619.96	6.2	613.24	634.00	1.2	977	0.12%
2023/10/17	5.2	630.83	5	626.20	618.00	0.1	984	0.01%
2023/10/16	6.4	627.79	9.2	626.90	627.00	-2.7	995	-0.27%
2023/10/13	11.6	652.70	7.3	650.00	647.00	4.3	1,005	0.43%
2023/10/12	5.1	681.86	5	680.38	675.00	0.1	1,033	0.01%
2023/10/11	6.4	676.29	5.2	681.24	670.00	1.1	1,076	0.11%
2023/10/06	15.7	701.30	8.1	697.14	692.00	7.6	1,115	0.68%
2023/10/05	15.1	704.41	11.7	703.58	699.00	3.4	1,127	0.30%
2023/10/04	3.2	682.37	5.2	686.57	689.00	-2	1,120	-0.18%
2023/10/03	2.1	672.22	3.1	679.37	684.00	-1	1,128	-0.09%
2023/10/02	5.1	681.21	8.2	681.38	680.00	-3.2	1,141	-0.28%
2023/09/28	10.2	675.58	9.9	674.78	678.00	0.2	1,165	0.02%
2023/09/27	4.3	657.39	3.3	655.92	661.00	1.1	1,195	0.09%
2023/09/26	8.2	659.00	10.2	658.36	655.00	-2	1,251	-0.16%
2023/09/25	15.2	679.74	15.1	670.89	666.00	0.1	1,293	0.00%
2023/09/22	18.1	673.07	15	671.07	676.00	3.1	1,305	0.23%
2023/09/21	29.2	676.82	31.1	672.48	669.00	-1.9	1,308	-0.14%
2023/09/20	39.1	676.44	50.6	679.61	684.00	-11.4	1,296	-0.88%
2023/09/19	5.1	653.04	3.4	654.00	640.00	1.7	1,270	0.13%
2023/09/18	11.5	651.08	5.1	648.46	644.00	6.4	1,268	0.50%
2023/09/15	7.8	684.93	6.2	686.37	678.00	1.5	1,262	0.12%
2023/09/14	11.7	681.52	21.3	684.84	682.00	-9.5	1,249	-0.76%
2023/09/13	5.5	629.08	6.1	630.25	652.00	-0.6	1,227	-0.05%
2023/09/12	3.1	616.30	3	611.05	613.00	0.1	1,235	0.01%
2023/09/11	10.2	618.66	8.1	614.53	613.00	2.1	1,283	0.16%
2023/09/08	11.3	637.74	12.1	637.17	632.00	-0.7	1,304	-0.06%
2023/09/07	8.8	657.27	8.2	654.21	644.00	0.6	1,318	0.05%
2023/09/06	10.3	656.29	12.8	659.98	666.00	-2.5	1,330	-0.19%
2023/09/05	12.3	637.29	13.6	640.36	639.00	-1.2	1,313	-0.09%
2023/09/04	2.1	611.19	6.4	605.29	611.00	-4.3	1,305	-0.33%
2023/09/01	6.3	594.55	3	592.81	589.00	3.3	1,338	0.25%
2023/08/31	4.3	597.16	4	602.53	599.00	0.2	1,353	0.02%
2023/08/30	8.1	611.25	4.2	613.59	602.00	4	1,365	0.29%
2023/08/29	4.1	601.27	1	598.00	605.00	3.1	1,385	0.22%
2023/08/28	1.1	592.01	2.1	596.06	599.00	-1	1,401	-0.07%
2023/08/25	3.1	601.85	1	606.96	602.00	2.1	1,429	0.15%
2023/08/24	12.4	619.10	13.9	619.66	616.00	-1.5	1,450	-0.10%
2023/08/23	6.1	597.55	12.1	600.27	601.00	-6	1,478	-0.41%
2023/08/22	17.1	599.27	11.3	598.01	596.00	5.8	1,506	0.39%
2023/08/21	7.1	598.74	7.1	603.69	598.00	0	1,534	0.00%
2023/08/18	7.2	603.59	8.2	603.49	595.00	-1	1,529	-0.07%
2023/08/17	9.8	601.12	13	608.06	606.00	-3.2	1,528	-0.21%
2023/08/16	5.1	578.08	8.1	579.92	587.00	-3	1,519	-0.20%
2023/08/15	3.2	591.79	2.2	584.17	583.00	1	1,528	0.06%
2023/08/14	5.2	588.50	4.1	587.93	586.00	1.1	1,543	0.07%
2023/08/11	15.5	605.65	5.2	609.27	603.00	10.2	1,556	0.66%
2023/08/10	18.9	614.46	11	607.18	599.00	7.9	1,556	0.51%
2023/08/09	14.7	637.34	14.2	640.37	638.00	0.5	1,552	0.03%
2023/08/08	24.6	654.36	28.4	651.92	647.00	-3.7	1,564	-0.24%
2023/08/07	17.3	674.53	10.8	676.94	674.00	6.5	1,553	0.42%
2023/08/04	22.2	700.23	19.1	695.06	689.00	3.1	1,543	0.20%
2023/08/02	18.1	727.29	17.1	729.52	720.00	0.9	1,538	0.06%
2023/08/01	13.1	759.41	9.4	763.16	756.00	3.7	1,537	0.24%
2023/07/31	24.9	805.99	11.3	796.18	782.00	13.6	1,552	0.87%
2023/07/28	3.6	804.78	6.2	810.24	816.00	-2.6	1,527	-0.17%
2023/07/27	6.3	802.55	8.1	801.89	800.00	-1.8	1,519	-0.12%
2023/07/26	30.6	823.08	16.2	819.28	801.00	14.4	1,513	0.95%
2023/07/25	20	854.63	25.5	860.43	840.00	-5.5	1,503	-0.37%
2023/07/24	8.3	832.60	8.1	832.05	822.00	0.3	1,486	0.02%
2023/07/21	8.6	800.51	7.2	802.28	817.00	1.4	1,486	0.09%
2023/07/20	15.3	816.83	8.2	815.68	813.00	7.1	1,483	0.48%
2023/07/19	11.4	838.98	14.1	844.78	829.00	-2.7	1,475	-0.18%
2023/07/18	21.7	829.42	19	831.11	821.00	2.6	1,467	0.18%
2023/07/17	28	850.13	17.3	836.08	825.00	10.7	1,456	0.73%
2023/07/14	25.4	895.76	31.8	902.21	903.00	-6.4	1,422	-0.45%
2023/07/13	26.6	854.15	32.3	861.45	854.00	-5.7	1,386	-0.41%
2023/07/12	15.4	815.44	9.6	800.70	797.00	5.8	1,358	0.43%
2023/07/11	12.2	831.24	16.2	826.96	821.00	-4	1,356	-0.29%
2023/07/10	17.3	846.54	13.1	845.48	842.00	4.2	1,373	0.31%
2023/07/07	25.4	842.31	24.4	834.15	824.00	1	1,385	0.07%
2023/07/06	16.1	884.57	8.5	868.86	865.00	7.6	1,395	0.55%
2023/07/05	9	912.87	12.5	907.47	912.00	-3.4	1,387	-0.25%
2023/07/04	24.5	883.91	31.5	888.80	908.00	-7	1,381	-0.51%
2023/07/03	17.8	817.39	45.5	821.99	848.00	-27.7	1,331	-2.08%
2023/06/30	24.4	780.13	24.5	779.98	778.00	-0.2	1,294	-0.01%
2023/06/29	16.2	760.66	12.1	766.19	761.00	4.1	1,283	0.32%
2023/06/28	11.2	752.55	9.1	748.12	743.00	2.1	1,278	0.17%
2023/06/27	19.7	756.38	21.2	747.42	744.00	-1.5	1,288	-0.12%
2023/06/26	10.2	762.07	8.6	765.40	759.00	1.7	1,294	0.13%
2023/06/21	17.1	775.97	11.2	773.05	770.00	6	1,342	0.45%
2023/06/20	22.9	786.97	18	778.21	775.00	4.8	1,358	0.35%
2023/06/19	26.9	796.07	28.4	795.26	796.00	-1.5	1,384	-0.11%
2023/06/16	29.6	794.51	16.1	790.83	785.00	13.5	1,408	0.96%
2023/06/15	46.7	826.22	44.3	829.46	804.00	2.3	1,421	0.16%
2023/06/14	24.5	808.49	8	811.99	803.00	16.4	1,396	1.18%
2023/06/13	16.3	849.95	13.1	847.58	835.00	3.2	1,377	0.23%
2023/06/12	17.2	847.66	18.6	845.19	830.00	-1.5	1,361	-0.11%
2023/06/09	11.1	828.77	13.2	833.86	835.00	-2.1	1,340	-0.15%
2023/06/08	20.2	831.26	17.1	811.25	802.00	3.1	1,340	0.23%
2023/06/07	33.3	842.27	33.6	847.84	846.00	-0.3	1,332	-0.02%
2023/06/06	11.5	815.92	12.1	818.44	828.00	-0.6	1,310	-0.04%
2023/06/05	16.1	807.26	16.2	811.32	816.00	-0.1	1,307	0.00%
2023/06/02	20.3	821.45	22.2	820.42	799.00	-1.9	1,326	-0.14%
2023/06/01	14.2	795.29	14.6	801.49	807.00	-0.3	1,330	-0.03%
2023/05/31	21.2	803.38	19.6	803.05	796.00	1.7	1,338	0.12%
2023/05/30	30.5	805.55	30.2	812.83	809.00	0.3	1,338	0.02%
2023/05/29	43.3	849.42	37.3	842.63	830.00	6	1,362	0.44%
2023/05/26	19	815.85	24.3	823.85	838.00	-5.3	1,371	-0.39%
2023/05/25	25.5	728.07	41.4	734.81	762.00	-15.9	1,364	-1.16%
2023/05/24	8.1	685.52	9	687.12	693.00	-0.9	1,346	-0.06%
2023/05/23	8	693.87	5.2	695.02	691.00	2.8	1,365	0.21%
2023/05/22	13.3	701.69	6.1	699.92	687.00	7.2	1,363	0.53%
2023/05/19	8.1	713.09	14.3	713.07	720.00	-6.1	1,364	-0.45%
2023/05/18	15.2	704.80	13.6	702.06	698.00	1.5	1,372	0.11%
2023/05/17	11.5	690.35	15.5	688.50	692.00	-4	1,373	-0.29%
2023/05/16	7	667.27	3	665.04	662.00	4	1,378	0.29%
2023/05/15	8.1	682.79	9	667.61	661.00	-0.9	1,376	-0.07%
2023/05/12	17.4	683.14	26.1	669.01	688.00	-8.7	1,381	-0.63%
2023/05/11	9.2	642.74	12	641.77	643.00	-2.8	1,387	-0.20%
2023/05/10	19.1	627.58	18.1	627.34	631.00	1	1,408	0.07%
2023/05/09	18.2	644.14	15.4	647.58	637.00	2.7	1,414	0.19%
2023/05/08	11.3	655.83	10.2	657.44	656.00	1.1	1,397	0.08%
2023/05/05	33.4	680.58	20.2	667.22	659.00	13.2	1,390	0.95%
2023/05/04	1	714.00	1	710.00	710.00	0	1,365	0.00%
2023/05/03	2.1	713.01	2.2	714.88	715.00	-0.2	1,370	-0.01%
2023/05/02	3.1	725.90	8.2	726.50	723.00	-5.1	1,371	-0.37%
2023/04/28	5.2	726.39	6.9	717.43	713.00	-1.7	1,383	-0.13%
2023/04/27	7.3	704.55	9.3	707.86	712.00	-1.9	1,371	-0.14%
2023/04/26	10.9	660.11	8.1	663.15	681.00	2.7	1,357	0.20%
2023/04/25	11.1	675.26	5	679.60	673.00	6.1	1,348	0.45%
2023/04/24	6.1	698.03	6.1	699.53	701.00	0	1,351	0.00%
2023/04/21	11.2	713.91	11	708.91	705.00	0.1	1,349	0.01%
2023/04/20	5.1	722.40	8	723.00	714.00	-2.9	1,355	-0.21%
2023/04/19	3	733.32	3	731.01	728.00	0	1,358	0.00%
2023/04/18	3.2	734.23	4.1	736.18	724.00	-0.9	1,355	-0.06%
2023/04/17	14	740.56	9.1	738.25	723.00	5	1,352	0.37%
2023/04/14	8.1	714.76	8.1	718.99	714.00	-0.1	1,338	-0.01%
2023/04/13	19.6	728.22	12	712.09	710.00	7.6	1,338	0.57%
2023/04/12	20.3	782.75	17.2	774.72	754.00	3.1	1,312	0.24%
2023/04/11	10.1	758.34	24.3	761.16	768.00	-14.2	1,284	-1.10%
2023/04/10	16.1	745.96	13.2	739.68	735.00	2.9	1,261	0.23%
2023/04/07	11.3	685.19	9	698.57	713.00	2.2	1,244	0.18%
2023/04/06	5.1	709.42	5	709.16	723.00	0.1	1,212	0.01%
2023/03/31	7.1	724.39	5.1	725.40	719.00	2.1	1,210	0.17%
2023/03/30	9.1	743.27	9.1	740.62	729.00	0	1,204	0.00%
2023/03/29	8.1	732.76	8	736.38	734.00	0.1	1,197	0.01%
2023/03/28	13	736.37	11.6	735.99	743.00	1.4	1,195	0.12%
2023/03/27	8.6	751.82	4.4	747.85	751.00	4.2	1,180	0.35%
2023/03/24	28.4	753.09	28.3	758.80	746.00	0.1	1,168	0.01%
2023/03/23	8.6	700.27	7.1	701.67	710.00	1.4	1,118	0.13%
2023/03/22	20.3	701.13	21.4	693.18	689.00	-1.1	1,104	-0.10%
2023/03/21	18.2	673.63	20.4	677.27	684.00	-2.3	1,074	-0.21%
2023/03/20	33.9	644.08	32.7	645.30	651.00	1.2	1,040	0.11%
2023/03/17	18.3	605.63	33.7	605.46	616.00	-15.4	1,022	-1.51%
2023/03/16	12.4	579.29	8.3	575.40	572.00	4.1	1,015	0.40%
2023/03/15	5.1	589.99	7.1	586.19	582.00	-2	1,027	-0.19%
2023/03/14	8.4	581.48	8	581.62	575.00	0.3	1,027	0.03%
2023/03/13	12.2	591.18	6	590.51	589.00	6.2	1,036	0.59%
2023/03/10	3.3	612.41	3.2	609.39	606.00	0.1	1,041	0.01%
2023/03/09	5.2	619.08	11.1	620.00	622.00	-5.9	1,048	-0.57%
2023/03/08	7.1	609.56	8	608.13	608.00	-0.9	1,051	-0.09%
2023/03/07	27.2	605.71	13.1	609.07	603.00	14.1	1,058	1.33%
2023/03/06	21.3	631.57	24.1	638.82	639.00	-2.8	1,042	-0.27%
2023/03/03	9.1	616.55	12.2	617.26	612.00	-3.1	1,060	-0.29%
2023/03/02	16.3	614.76	13	614.15	602.00	3.3	1,049	0.32%
2023/03/01	44.1	622.60	45.3	621.35	607.00	-1.1	1,025	-0.11%
2023/02/24	34.5	597.56	37.3	599.91	598.00	-2.8	984	-0.29%
2023/02/23	6.1	538.24	21.6	555.08	568.00	-15.5	931	-1.67%
2023/02/22	22.4	533.77	11.1	521.70	517.00	11.3	912	1.24%
2023/02/21	10.4	561.53	8.2	563.36	568.00	2.1	892	0.24%
2023/02/20	2.1	545.06	1.1	543.82	550.00	1	875	0.12%
2023/02/17	13.1	540.69	12.1	539.90	539.00	1	882	0.11%
2023/02/16	3	537.67	15	547.13	548.00	-12	873	-1.37%
2023/02/15	24	531.75	18.1	531.91	527.00	5.9	864	0.69%
2023/02/14	28.1	530.07	26	528.54	525.00	2.1	845	0.25%
2023/02/13	2.1	537.42	2.1	537.85	529.00	0.1	831	0.01%
2023/02/10	17	540.99	14.5	533.33	535.00	2.6	840	0.31%
2023/02/09	29.3	540.06	27.5	541.05	539.00	1.8	825	0.22%
2023/02/08	18.1	511.24	31.1	506.37	526.00	-13	795	-1.63%
2023/02/07	4.2	478.65	9.9	474.02	478.50	-5.7	764	-0.74%
2023/02/06	2.1	449.26	2.3	452.99	443.00	-0.3	745	-0.04%
2023/02/03	3	458.33	3	459.82	459.00	0	741	0.00%
2023/02/02	1	457.00	3.1	457.57	460.50	-2.1	735	-0.28%
2023/02/01	2.1	453.94	1.2	452.42	452.00	1	733	0.13%
2023/01/31	0	458.00	0.1	457.02	454.50	-0.1	730	-0.01%
2023/01/30	3.3	459.58	8.5	462.74	461.50	-5.1	730	-0.70%
2023/01/17	0.3	432.49	2	429.22	431.00	-1.8	718	-0.24%
2023/01/16	0	425.93	3.2	424.32	425.50	-3.2	719	-0.45%
2023/01/13	5.8	429.72	4	434.34	422.00	1.7	727	0.24%
2023/01/12	10.1	439.18	6.3	437.95	436.00	3.8	724	0.52%
2023/01/11	1.2	423.80	2.1	428.22	427.50	-0.9	708	-0.13%
2023/01/10	7.2	430.33	2.2	430.25	423.00	5	706	0.70%
2023/01/09	3	414.67	4	416.64	419.50	-1	698	-0.15%
2023/01/06	0	0.00	1	413.52	414.50	-1	690	-0.15%
2023/01/05	2	414.99	4	421.00	409.50	-2	692	-0.29%
2023/01/04	3	412.17	4	411.64	412.00	-1	691	-0.15%
2023/01/03	6	415.84	5.1	415.25	410.00	0.9	696	0.13%
2022/12/30	2	407.50	2.2	409.61	418.00	-0.2	694	-0.03%
2022/12/29	1	399.99	1	396.00	400.00	0	697	0.00%
2022/12/28	4.1	399.46	0	0.00	398.50	4.1	699	0.59%
2022/12/27	8	418.56	4	417.38	414.50	4	697	0.57%
2022/12/26	1	412.50	0	412.50	412.50	1	692	0.14%
2022/12/23	2.1	397.94	3	400.50	404.00	-0.9	689	-0.13%
2022/12/22	3.1	417.06	3	417.67	410.00	0.1	683	0.02%
2022/12/21	4	413.25	3	413.00	412.00	1	685	0.15%
2022/12/20	1	410.31	3	418.50	408.00	-2	682	-0.29%
2022/12/16	2	430.03	2.1	434.84	431.00	-0.1	675	-0.01%
2022/12/15	0	0.00	0.1	448.79	443.00	-0.1	669	-0.01%
2022/12/14	4.3	456.24	4	460.50	449.50	0.3	663	0.04%
2022/12/13	10.1	463.47	4.1	461.10	455.00	6	653	0.92%
2022/12/12	5	474.81	4.1	476.25	473.00	1	643	0.15%
2022/12/09	17.2	474.85	10	469.40	469.50	7.2	643	1.12%
2022/12/08	19.1	485.47	20.2	486.22	486.50	-1.1	646	-0.17%
2022/12/07	13	483.10	22.2	480.54	470.50	-9.2	631	-1.45%
2022/12/06	4	483.24	7.5	482.65	485.00	-3.4	621	-0.55%
2022/12/05	17	493.15	18.1	479.91	481.00	-1.1	625	-0.18%
2022/12/02	14.4	469.74	12.2	466.75	475.00	2.2	617	0.35%
2022/12/01	25	455.04	11.2	452.61	449.50	13.9	611	2.27%
2022/11/30	25	446.44	22.2	445.75	440.50	2.8	599	0.47%
2022/11/29	15.1	435.97	19.4	435.04	437.50	-4.3	598	-0.72%
2022/11/28	25.1	428.27	23.3	427.51	430.00	1.8	592	0.30%
2022/11/25	12.3	413.70	27.9	419.07	426.00	-15.6	582	-2.67%
2022/11/24	3.2	389.40	8.1	391.19	389.00	-4.9	547	-0.90%
2022/11/23	7.1	377.17	13.4	377.58	378.00	-6.3	542	-1.16%
2022/11/22	10.1	364.96	11	364.77	371.00	-0.9	539	-0.16%
2022/11/21	4	357.13	23.2	357.78	359.50	-19.2	543	-3.54%
2022/11/18	10	353.95	7.3	357.75	350.00	2.7	559	0.49%
2022/11/17	3.3	347.05	2	347.25	349.00	1.3	574	0.23%
2022/11/16	21.3	351.50	6.1	353.47	348.00	15.2	582	2.61%
2022/11/15	4.1	355.17	4.2	356.09	355.50	-0.1	588	-0.01%
2022/11/14	0	0.00	4.2	341.63	343.00	-4.2	593	-0.71%
2022/11/11	7	341.57	6.1	342.23	335.50	0.9	588	0.15%
2022/11/10	3	329.78	6	330.08	331.50	-3	575	-0.51%
2022/11/09	5	324.10	3	330.00	327.50	2	578	0.35%
2022/11/08	13.1	328.38	10.2	329.96	321.00	2.9	571	0.51%
2022/11/07	12	325.25	12	325.92	323.50	0	557	0.00%
2022/11/04	7	314.22	3	314.83	315.50	4	551	0.73%
2022/11/03	9	315.56	8	316.01	315.50	1	550	0.18%
2022/11/02	3	313.17	3.1	315.29	319.00	-0.1	551	-0.01%
2022/11/01	1	310.00	5	308.00	309.50	-4	554	-0.72%
2022/10/31	1	307.16	2	307.77	307.50	-1	560	-0.17%
2022/10/28	7.3	305.24	1	308.50	303.50	6.3	563	1.11%
2022/10/27	0.1	312.31	0	0.00	318.00	0.1	560	0.01%
2022/10/26	2	307.75	1	307.00	307.50	1	561	0.18%
2022/10/25	1.2	310.37	0	0.00	310.50	1.2	558	0.21%
2022/10/24	0	328.50	0	329.00	320.50	0	556	0.00%
2022/10/21	4.6	326.91	0	342.50	319.00	4.6	560	0.83%
2022/10/20	2.6	343.09	0	346.50	342.50	2.6	557	0.47%
2022/10/19	2.3	356.04	0	0.00	350.00	2.3	555	0.42%
2022/10/18	1	367.00	1.4	366.33	357.00	-0.4	557	-0.06%
2022/10/17	6.4	351.40	5	350.50	363.00	1.4	561	0.24%
2022/10/14	1	366.01	3	367.83	363.00	-2	560	-0.36%
2022/10/13	7.3	359.79	0.3	374.99	359.00	7	566	1.23%
2022/10/12	2.3	362.25	1.1	369.12	374.50	1.2	566	0.21%
2022/10/11	5.1	367.83	3	368.17	365.00	2.1	569	0.37%
2022/10/07	7	394.71	5	393.70	389.00	2	568	0.35%
2022/10/06	2.3	397.25	24.5	396.39	401.00	-22.2	559	-3.97%
2022/10/05	3.1	387.35	2.1	390.49	390.00	1	553	0.18%
2022/10/04	1	384.00	1.1	388.00	386.00	-0.1	561	-0.02%
2022/10/03	1	379.50	1.1	380.96	381.00	-0.1	566	-0.01%
2022/09/30	2	368.51	1	367.50	375.00	1	575	0.18%
2022/09/28	13.1	373.68	5	369.10	361.00	8.1	598	1.35%
2022/09/27	3.2	379.04	1.2	380.42	385.50	2	600	0.33%
2022/09/26	7.1	376.90	0.2	385.00	375.50	6.9	601	1.15%
2022/09/23	2.1	391.33	3	394.00	390.00	-1	602	-0.16%
2022/09/22	1	399.50	2	398.50	399.50	-1	603	-0.17%
2022/09/20	2	394.00	1	393.50	395.00	1	605	0.17%
2022/09/19	2	394.00	1	391.00	390.50	1	611	0.16%
2022/09/16	7.2	398.79	5	397.00	389.00	2.2	613	0.35%
2022/09/15	11	409.54	13.1	407.95	401.00	-2.1	609	-0.34%
2022/09/14	6	398.08	5	401.70	407.00	1	596	0.16%
2022/09/13	13	404.16	20.4	406.20	407.00	-7.4	598	-1.24%
2022/09/12	7	401.93	8	404.00	401.00	-1	604	-0.17%
2022/09/08	6	397.83	6.9	396.98	395.00	-0.9	605	-0.15%
2022/09/07	7	387.79	6	393.67	397.00	1	612	0.16%
2022/09/06	1.1	390.61	1	391.50	388.00	0.1	625	0.02%
2022/09/05	14.3	398.52	6	393.92	387.50	8.3	634	1.31%
2022/09/02	7	408.36	18.3	399.68	409.00	-11.3	621	-1.82%
2022/09/01	7.1	392.28	4	390.00	385.50	3.1	629	0.49%
2022/08/31	3	404.17	9.2	402.52	403.00	-6.2	646	-0.96%
2022/08/30	3	391.33	5.1	387.14	393.50	-2.1	634	-0.33%
2022/08/29	3.1	373.03	2	371.00	376.00	1.1	629	0.17%
2022/08/26	20.9	384.79	17	386.03	380.50	3.9	625	0.62%
2022/08/25	24.1	402.97	18	401.64	390.00	6.1	620	0.99%
2022/08/24	18.5	413.60	20.2	413.19	409.50	-1.6	606	-0.27%
2022/08/23	5	384.18	15.1	388.63	406.00	-10.1	596	-1.70%
2022/08/22	7.1	399.66	3.2	391.81	387.00	3.9	587	0.67%
2022/08/19	11.1	398.22	14	400.50	400.00	-3	574	-0.51%
2022/08/18	0	0.00	0.1	375.25	384.50	-0.1	554	-0.02%
2022/08/17	2	375.01	1.1	375.33	374.50	0.9	552	0.17%
2022/08/16	11.2	385.27	3	391.67	378.00	8.2	552	1.49%
2022/08/15	4	383.00	1	382.00	384.00	3	549	0.55%
2022/08/12	1	373.50	1	379.03	373.50	0	553	-0.01%
2022/08/11	1	378.05	1	375.00	374.00	0	553	0.00%
2022/08/10	2	380.26	2	381.97	378.50	0	553	0.00%
2022/08/09	4	386.13	5	390.60	387.50	-1	555	-0.18%
2022/08/08	2.1	396.64	3	398.00	394.00	-0.9	568	-0.16%
2022/08/05	4	401.49	4.4	402.52	403.00	-0.4	574	-0.07%
2022/08/04	3	391.17	2	388.75	390.00	1	569	0.18%
2022/08/03	1	388.00	1	390.50	390.50	0	565	-0.01%
2022/08/02	0.1	386.41	1	384.95	387.50	-1	564	-0.17%
2022/07/29	2	393.44	2	394.75	387.00	0	562	0.00%
2022/07/28	2	390.78	8.1	395.67	389.00	-6.1	561	-1.08%
2022/07/27	2.1	384.89	4	386.63	388.00	-1.9	550	-0.34%
2022/07/26	2	375.75	3	379.30	378.00	-1	544	-0.19%
2022/07/25	1	376.00	2.1	377.41	386.00	-1.1	544	-0.20%
2022/07/22	3.1	382.67	8	380.63	378.00	-4.9	543	-0.90%
2022/07/21	3	373.00	7	376.14	380.00	-4	543	-0.74%
2022/07/20	2	368.50	11	367.95	365.00	-9	539	-1.67%
2022/07/19	4.1	352.31	4	353.00	354.50	0.1	534	0.03%
2022/07/18	2	345.64	5	348.90	352.50	-3	537	-0.55%
2022/07/15	4	330.38	4.2	332.65	338.00	-0.2	536	-0.04%
2022/07/14	9	316.67	9	313.72	320.00	0	533	0.00%
2022/07/13	2	317.30	1	319.00	311.00	1	533	0.19%
2022/07/12	16.4	320.15	5	321.30	311.50	11.4	532	2.15%
2022/07/11	2	339.25	2	341.25	340.50	0	523	0.00%
2022/07/08	11	347.23	3	357.17	340.00	8	519	1.54%
2022/07/07	14	345.71	7	345.64	341.50	7	512	1.37%
2022/07/06	4	355.61	2	344.75	343.00	2	500	0.40%
2022/07/05	2	364.00	1	368.00	372.00	1	495	0.20%
2022/07/04	1	350.00	1	347.00	350.00	0	491	0.00%
2022/07/01	7.1	349.02	0	0.00	334.50	7.1	497	1.42%
2022/06/30	2	366.26	1	365.00	363.00	1	504	0.20%
2022/06/29	1	375.00	0	388.00	377.00	1	505	0.19%
2022/06/28	0	393.00	0	0.00	381.00	0	510	0.00%
2022/06/24	5	381.21	5	377.20	376.00	0	517	0.00%
2022/06/23	1	373.00	0.1	379.65	376.00	0.9	522	0.16%
2022/06/22	4	383.46	2	371.00	371.50	2	535	0.38%
2022/06/20	3	382.33	0	0.00	378.00	3	548	0.55%
2022/06/17	0	0.00	1	403.52	404.50	-1	546	-0.19%
2022/06/16	4	433.38	3.1	433.73	423.00	0.9	550	0.16%
2022/06/15	9	452.83	7.1	451.56	442.00	1.9	566	0.33%
2022/06/14	10	427.70	13	422.35	426.50	-3	579	-0.52%
2022/06/13	1	426.26	1	414.01	414.00	0	573	0.00%
2022/06/10	10	449.85	10.1	449.35	446.00	0	570	-0.01%
2022/06/09	2	451.74	15.4	442.36	450.00	-13.4	555	-2.40%
2022/06/08	1	413.00	2	413.51	414.50	-1	546	-0.19%
2022/06/07	2.1	409.79	4.4	413.40	412.00	-2.4	556	-0.42%
2022/06/06	1.1	405.10	0.1	403.18	405.00	1	556	0.17%
2022/06/02	3	409.35	3.3	413.69	409.50	-0.2	567	-0.04%
2022/06/01	1	400.98	3.1	402.55	401.00	-2.1	573	-0.36%
2022/05/31	0	0.00	8.8	392.04	396.00	-8.8	587	-1.51%
2022/05/30	0	0.00	3.3	371.27	373.00	-3.3	588	-0.56%
2022/05/27	1	357.00	6.1	357.74	357.00	-5.1	590	-0.86%
2022/05/26	6.3	353.94	1	351.00	347.00	5.3	595	0.88%
2022/05/25	1.1	354.50	1	351.04	356.00	0.1	622	0.01%
2022/05/24	3.3	357.02	0	0.00	351.00	3.3	644	0.52%
2022/05/23	4.1	376.68	2	366.50	363.00	2.1	659	0.32%
2022/05/20	0	0.00	3.2	372.87	380.50	-3.2	656	-0.49%
2022/05/19	0	355.00	1	360.50	360.50	-1	653	-0.15%
2022/05/18	1	366.51	2.2	374.47	362.00	-1.2	657	-0.18%
2022/05/17	3.2	371.11	2	373.50	370.50	1.2	656	0.18%
2022/05/16	3	370.28	10	373.45	370.50	-7	657	-1.06%
2022/05/13	1	360.00	0.2	360.76	355.50	0.8	640	0.13%
2022/05/11	1	327.09	1	327.00	326.00	0	625	0.00%
2022/05/10	0	0.00	2	326.00	332.50	-2	624	-0.32%
2022/05/06	3	345.67	1	350.00	344.50	2	624	0.32%
2022/05/05	1	359.60	1	361.50	361.00	0	625	0.00%
2022/05/04	1.1	349.43	1	350.00	352.00	0.1	625	0.02%
2022/05/03	0	347.80	1	349.50	348.50	-1	632	-0.16%
2022/04/29	1.1	352.19	1	354.00	349.50	0.1	641	0.01%
2022/04/28	1	344.00	0	0.00	346.00	1	639	0.16%
2022/04/27	1.1	330.46	2.1	336.36	347.00	-1	638	-0.15%
2022/04/25	2.1	348.59	1.1	355.45	351.50	1	636	0.16%
2022/04/22	3.7	372.16	1	368.00	365.00	2.7	635	0.43%
2022/04/21	1	369.62	3	378.17	382.50	-2	636	-0.31%
2022/04/20	0	0.00	0.2	367.75	372.00	-0.2	630	-0.03%
2022/04/19	1.2	363.78	2	368.00	365.00	-0.8	627	-0.13%
2022/04/18	5	365.40	5	366.20	365.50	0	626	0.00%
2022/04/15	8.2	366.91	2.1	370.02	365.00	6.1	624	0.97%
2022/04/14	8.3	379.39	2.8	374.64	373.50	5.5	632	0.86%
2022/04/13	2.1	381.62	2	385.00	382.00	0.1	632	0.02%
2022/04/12	9.1	384.54	7	386.43	382.50	2.1	635	0.33%
2022/04/11	12	389.96	9	388.50	385.50	3	637	0.48%
2022/04/08	3.1	410.34	0	0.00	403.00	3.1	643	0.48%
2022/04/07	9.4	413.52	8	410.81	403.00	1.4	651	0.21%
2022/04/06	6.3	413.44	3.1	416.14	422.50	3.2	646	0.50%
2022/04/01	10.1	438.91	10.1	440.21	437.50	0.1	654	0.01%
2022/03/31	10.2	454.35	5	451.40	445.00	5.2	670	0.78%
2022/03/30	3.1	457.16	7.1	463.56	463.00	-4	675	-0.59%
2022/03/29	2	453.25	5.1	456.28	456.00	-3.1	669	-0.46%
2022/03/28	6	445.34	5.2	445.55	442.00	0.9	667	0.13%
2022/03/25	17.3	450.26	11	442.91	438.00	6.3	659	0.95%
2022/03/24	12.1	452.13	12	458.02	479.00	0	642	0.01%
2022/03/23	14	455.90	17.1	457.99	463.00	-3.1	633	-0.49%
2022/03/22	12	451.37	13.1	452.02	452.50	-1	627	-0.16%
2022/03/21	8	450.37	7.1	450.43	451.50	0.9	616	0.15%
2022/03/18	16.1	441.09	13.9	444.30	443.50	2.1	608	0.35%
2022/03/17	13	422.31	23	425.54	433.00	-10	579	-1.73%
2022/03/16	13	392.31	15	391.57	395.00	-2	543	-0.37%
2022/03/15	9	387.11	9.1	389.78	378.00	-0.1	543	-0.02%
2022/03/14	12.1	405.17	9.4	404.36	399.00	2.7	542	0.50%
2022/03/11	15	395.83	22.1	394.88	393.50	-7.1	539	-1.31%
2022/03/10	12	385.42	17.6	387.16	383.50	-5.6	528	-1.05%
2022/03/09	7.3	370.05	11.1	372.83	366.00	-3.8	526	-0.72%
2022/03/08	14.1	371.99	8	370.22	362.50	6	530	1.14%
2022/03/07	28.3	380.63	22.2	380.22	376.50	6.1	533	1.15%
2022/03/04	14.1	406.34	28.4	411.16	408.50	-14.3	530	-2.70%
2022/03/03	6.1	386.04	24.2	388.16	391.50	-18.1	512	-3.52%
2022/03/02	10	360.76	6	362.33	363.00	4	505	0.80%
2022/03/01	6.4	371.94	7	370.43	370.00	-0.6	524	-0.11%
2022/02/25	31.7	376.12	8.3	380.30	366.00	23.4	533	4.39%
2022/02/24	7.6	406.96	6.1	403.65	400.00	1.5	508	0.30%
2022/02/23	3.1	412.26	16.3	415.26	422.00	-13.2	491	-2.70%
2022/02/22	1	384.03	0	392.50	384.00	1	475	0.21%
2022/02/21	0	402.38	0.4	399.83	398.00	-0.4	479	-0.09%
2022/02/18	0.1	399.93	4.2	399.14	400.50	-4.2	482	-0.86%
2022/02/17	1	390.00	1	387.50	392.00	0	503	0.00%
2022/02/16	1	386.00	1	390.01	392.00	0	507	0.00%
2022/02/15	0.1	385.00	2	387.50	378.50	-1.9	519	-0.37%
2022/02/14	1	372.00	1	369.50	379.00	0	535	0.00%
2022/02/10	1	384.00	0	0.00	384.00	1	552	0.18%
2022/02/09	1	382.03	3	383.49	381.00	-2	562	-0.35%
2022/02/07	0.1	365.00	0	0.00	374.50	0.1	563	0.01%
2022/01/26	1	358.00	2.1	363.86	364.00	-1.1	566	-0.19%
2022/01/25	3	353.17	5	350.70	355.00	-2	573	-0.35%
2022/01/24	9.2	354.41	3.1	353.85	348.50	6.1	572	1.06%
2022/01/21	2	377.50	0	0.00	376.00	2	573	0.35%
2022/01/20	0.1	390.00	0.1	390.00	390.00	-0.1	575	-0.01%
2022/01/19	1.1	384.73	1	383.00	386.00	0.1	580	0.02%
2022/01/18	2.3	392.49	2.5	388.26	386.00	-0.2	591	-0.03%
2022/01/17	0.1	377.00	0	378.00	384.00	0	606	0.00%
2022/01/14	2.3	361.70	3	364.33	364.50	-0.7	610	-0.11%
2022/01/13	1.1	383.70	0	0.00	381.00	1.1	612	0.18%
2022/01/12	1	395.00	1	386.00	394.00	0	621	0.00%
2022/01/11	0.2	383.80	0	0.00	383.00	0.2	620	0.03%
2022/01/10	0.2	388.84	2	384.62	393.50	-1.8	622	-0.29%
2022/01/07	2.2	388.02	6.1	392.84	393.00	-4	624	-0.63%
2022/01/06	1.1	402.25	2.1	407.19	403.00	-1	617	-0.17%
2022/01/05	4.2	412.41	4.1	411.74	409.00	0.1	617	0.01%
2022/01/04	4	427.25	3	431.17	424.00	1	611	0.16%
2022/01/03	14.1	438.51	14	432.68	428.50	0.1	604	0.02%
2021/12/30	9.5	430.52	12.2	431.58	433.50	-2.7	591	-0.46%
2021/12/29	6.2	423.84	6.1	420.23	423.50	0.2	578	0.03%
2021/12/28	21.5	425.24	17.3	428.37	423.50	4.2	572	0.73%
2021/12/27	11.3	421.68	22.1	420.58	416.50	-10.8	551	-1.97%
2021/12/24	6	400.58	14.5	401.06	404.00	-8.5	531	-1.60%
2021/12/23	3.1	389.15	3	389.17	387.00	0.1	519	0.02%
2021/12/22	0.2	389.74	1	388.52	389.00	-0.8	515	-0.15%
2021/12/21	1	377.99	6	376.83	374.50	-5	508	-0.98%
2021/12/20	1.1	370.91	1.1	377.04	371.50	0.1	508	0.01%
2021/12/17	3.3	374.63	0	378.75	372.50	3.3	511	0.64%
2021/12/16	7.1	386.54	8	391.19	385.00	-0.9	508	-0.17%
2021/12/15	1	362.18	3	369.34	374.50	-2	497	-0.40%
2021/12/14	6.1	366.15	3.1	374.00	362.00	2.9	493	0.60%
2021/12/13	3.3	385.44	2	387.75	384.50	1.2	482	0.26%
2021/12/10	14	392.28	3.6	385.46	386.00	10.4	478	2.18%
2021/12/09	9.3	402.48	4.1	409.84	396.50	5.2	471	1.10%
2021/12/08	12.4	418.88	14.4	418.03	414.00	-2	462	-0.44%
2021/12/07	7.1	426.91	6.2	425.95	423.00	0.9	456	0.20%
2021/12/06	3	418.70	3.1	423.03	422.00	0	447	-0.01%
2021/12/03	3.2	417.20	8.2	417.00	417.50	-5.1	439	-1.15%
2021/12/02	13.5	403.03	10.1	409.27	401.00	3.4	426	0.80%
2021/12/01	16	402.82	7.1	405.86	410.50	9	418	2.14%
2021/11/30	3.2	395.06	4.9	399.79	394.50	-1.7	400	-0.43%
2021/11/29	1.1	380.85	1.4	384.87	376.00	-0.3	386	-0.07%
2021/11/26	11.1	397.48	5.4	392.52	387.50	5.7	379	1.50%
2021/11/25	13.4	402.21	18.1	405.31	407.00	-4.8	368	-1.30%
2021/11/24	7.4	387.47	12.5	385.38	390.00	-5.1	341	-1.48%
2021/11/23	3.3	365.74	3	367.00	366.00	0.3	325	0.08%
2021/11/22	4	366.26	2.1	371.27	362.50	1.9	321	0.59%
2021/11/19	1.2	370.92	3	382.15	370.00	-1.8	315	-0.57%
2021/11/18	9.2	377.83	1.3	382.41	375.00	7.9	312	2.54%
2021/11/17	6.2	385.83	5	386.40	388.50	1.2	305	0.41%
2021/11/16	10	388.95	27.1	388.15	382.50	-17.1	298	-5.74%
2021/11/15	5.5	367.93	3.1	371.63	369.50	2.5	270	0.91%
2021/11/12	16.2	374.15	6.5	371.27	369.00	9.7	264	3.65%
2021/11/11	5.4	365.61	9.6	355.43	366.50	-4.3	245	-1.74%
2021/11/10	3.1	342.75	1	344.00	338.00	2.1	228	0.92%
2021/11/09	8.5	338.82	5	342.00	342.00	3.5	223	1.55%
2021/11/08	1	344.00	7.1	338.66	346.50	-6.1	208	-2.94%
2021/11/04	3.2	318.30	3.1	317.61	314.00	0.1	197	0.07%
2021/11/03	2	312.75	5.2	310.56	314.50	-3.2	194	-1.65%
2021/11/02	6.1	303.61	5	310.70	299.00	1.1	188	0.58%
2021/11/01	2	328.75	3	327.17	329.50	-1	177	-0.56%
2021/10/29	5	334.40	4	337.50	331.50	1	170	0.59%
2021/10/28	1	325.00	0	0.00	326.50	1	159	0.63%
2021/10/27	2	331.00	2	337.44	333.50	0	156	-0.01%
2021/10/26	3	338.95	4.5	337.92	326.00	-1.5	152	-0.98%
2021/10/25	4	323.50	5.4	322.36	331.00	-1.4	139	-0.98%
2021/10/22	3	309.50	4.1	308.50	308.50	-1.1	120	-0.88%
2021/10/21	4.4	303.98	0	0.00	307.50	4.4	113	3.90%
2021/10/20	7.1	300.18	3	302.16	300.00	4.1	107	3.84%
2021/10/19	0.2	287.60	0.1	287.60	287.50	0.2	100	0.15%
2021/10/18	0	286.67	2.2	284.86	291.00	-2.1	97	-2.19%
2021/10/15	3	283.84	0	287.08	284.50	3	92	3.23%
2021/10/14	2.1	282.37	1.1	284.41	284.50	1	88	1.14%
2021/10/13	3	263.67	4.2	268.91	270.00	-1.2	82	-1.40%
2021/10/08	0	0.00	0	252.00	248.00	0	76	-0.02%
2021/10/07	0	0.00	0.1	252.00	248.00	-0.1	77	-0.13%
2021/10/06	0	245.00	0	0.00	239.50	0	75	0.02%
2021/10/04	1	242.00	3	236.83	236.50	-2	76	-2.63%
2021/10/01	1	244.00	0	0.00	240.50	1	76	1.31%
2021/09/30	0	0.00	0.1	269.95	258.00	-0.1	78	-0.07%
2021/09/29	0	0.00	1	253.00	254.50	-1	77	-1.29%
2021/09/28	2	261.25	1	262.50	268.50	1	77	1.30%
2021/09/27	2	272.00	1	271.98	268.00	1	76	1.30%
2021/09/24	4	266.13	1	258.28	268.00	3	76	3.90%
2021/09/23	1	253.00	2	248.26	251.50	-1	71	-1.39%
2021/09/22	0.1	243.88	0	244.00	240.00	0.1	70	0.14%
2021/09/17	0	245.98	0	0.00	243.50	0	71	0.06%
2021/09/16	0	239.00	0	0.00	237.50	0	71	0.03%
2021/09/14	0.2	244.00	0	0.00	240.50	0.2	73	0.27%
2021/09/09	0.1	242.00	0	0.00	244.00	0.1	75	0.13%
2021/09/08	0.1	245.00	0	0.00	239.50	0.1	76	0.07%
2021/09/07	0	0.00	0	254.00	248.50	0	76	0.00%
2021/09/06	0	247.56	1	249.00	247.00	-1	77	-1.26%
2021/09/03	0	250.00	2	251.50	251.00	-2	78	-2.55%
2021/08/31	0.1	247.00	0	0.00	245.50	0.1	78	0.13%
2021/08/30	0.1	245.49	1	247.00	247.00	-0.9	78	-1.20%
2021/08/27	0	244.00	0	0.00	244.00	0	79	0.01%
2021/08/24	0	242.50	0	0.00	240.50	0	81	0.04%
2021/08/23	0.2	241.85	0	0.00	243.00	0.2	82	0.20%
2021/08/20	0.2	240.00	0	238.67	240.00	0.1	82	0.15%
2021/08/19	1.1	235.39	0.1	238.39	234.00	1	84	1.22%
2021/08/18	0	240.09	0	243.50	239.50	0	86	0.00%
2021/08/17	0	244.50	0	0.00	240.00	0	86	0.02%
2021/08/16	2	245.03	1.2	244.71	242.00	0.8	87	0.95%
2021/08/13	0	258.00	0	0.00	256.50	0	89	0.05%
2021/08/11	0.1	260.00	0	0.00	256.00	0.1	90	0.07%
2021/08/10	1.4	265.89	0	269.45	260.00	1.3	91	1.46%
2021/08/09	1	272.00	0	0.00	269.50	1	91	1.09%
2021/08/06	0	280.00	0	0.00	277.50	0	92	0.03%
2021/08/05	1	284.99	0	0.00	281.50	1	94	1.06%
2021/08/04	0	284.00	0	284.00	285.00	0	99	0.00%
2021/08/03	0.2	282.00	0	0.00	280.50	0.2	103	0.20%
2021/08/02	0.1	283.00	1	283.00	282.00	-0.9	104	-0.86%
2021/07/30	0	299.57	1.1	299.89	288.50	-1	106	-0.97%
2021/07/29	0.3	287.00	0	291.00	292.50	0.3	105	0.25%
2021/07/28	1.1	283.87	0.1	281.44	283.00	1	106	0.94%
2021/07/27	0.1	294.00	1	298.95	290.00	-1	106	-0.89%
2021/07/26	2.6	311.82	2.1	313.39	306.00	0.5	107	0.46%
2021/07/23	0.1	282.24	1.3	285.69	296.00	-1.1	104	-1.09%
2021/07/20	0	268.09	0	267.00	265.50	0	99	-0.02%
2021/07/19	0.2	270.22	0	0.00	268.50	0.2	100	0.22%
2021/07/15	0.1	268.38	0	0.00	266.50	0.1	100	0.12%
2021/07/14	0	0.00	0.1	268.50	265.00	-0.1	101	-0.10%
2021/07/13	0.1	268.00	0	272.71	267.00	0	101	0.04%
2021/07/12	0.1	268.00	0	0.00	269.50	0.1	100	0.05%
2021/07/09	0	272.00	0	0.00	268.00	0	100	0.01%
2021/07/08	0	276.50	0	276.50	274.00	0	103	0.00%
2021/07/07	0	285.00	0	283.15	276.50	0	103	0.00%
2021/07/06	0	261.00	0	0.00	265.50	0	104	0.00%
2021/07/05	0.1	262.50	0	0.00	262.00	0.1	105	0.05%
2021/07/01	0	266.00	0.1	267.78	262.00	-0.1	112	-0.06%
2021/06/30	0	0.00	1	265.50	268.00	-1	113	-0.88%
2021/06/29	0	265.00	0	0.00	264.00	0	113	0.03%
2021/06/28	0	270.00	0	0.00	268.50	0	114	0.00%
2021/06/24	1.1	270.38	0	0.00	273.00	1.1	114	0.94%
2021/06/23	0	275.00	1	276.00	279.00	-1	114	-0.87%
2021/06/22	0	274.44	0	0.00	271.50	0	113	0.02%
2021/06/18	0	280.50	0	282.00	280.00	0	113	-0.02%
2021/06/17	1	279.03	0	0.00	279.00	1	114	0.88%
2021/06/16	0.1	292.00	0	0.00	280.00	0.1	115	0.11%
2021/06/15	0.1	288.00	0.1	290.00	284.50	0	115	-0.02%
2021/06/11	1	283.50	2	293.75	291.00	-1	117	-0.85%
2021/06/10	1	277.99	0	0.00	282.00	1	119	0.84%
2021/06/09	0	274.00	0	0.00	274.50	0	119	0.00%
2021/06/07	0	273.00	0	0.00	267.50	0	121	0.02%
2021/06/03	0	0.00	1	275.00	275.50	-1	128	-0.78%
2021/06/02	1	262.50	0	0.00	265.50	1	129	0.77%
2021/06/01	1	264.00	2	266.50	264.00	-1	133	-0.75%
2021/05/31	2	260.50	0	270.00	264.00	2	135	1.46%
2021/05/28	0	271.00	0.1	272.00	266.00	-0.1	136	-0.05%
2021/05/27	1	271.50	0	0.00	270.00	1	138	0.72%
2021/05/26	2.9	288.52	0	293.00	282.50	2.9	139	2.07%
2021/05/25	0	0.00	1	252.07	274.00	-1	138	-0.72%
2021/05/24	0.1	248.31	0	0.00	249.50	0.1	140	0.04%
2021/05/21	0	0.00	0	245.86	249.00	0	141	0.00%
2021/05/20	1	230.05	0	238.00	228.50	1	142	0.71%
2021/05/19	0	233.81	0	0.00	235.00	0	147	0.03%
2021/05/18	0	231.00	0	0.00	236.00	0	148	0.00%
2021/05/17	0	226.36	0	0.00	224.50	0	150	0.01%
2021/05/14	0	250.20	0	0.00	245.50	0	154	0.03%
2021/05/13	2.1	250.71	2.3	240.72	251.50	-0.2	159	-0.15%
2021/05/12	1.1	245.76	1.3	251.46	252.00	-0.3	164	-0.15%
2021/05/11	2	279.02	4.1	275.38	272.00	-2.1	163	-1.25%
2021/05/10	1.1	298.22	1.6	303.31	292.50	-0.5	164	-0.28%
2021/05/07	0.2	297.20	0.3	305.65	305.00	-0.1	171	-0.06%
2021/05/06	1.2	327.99	0.1	338.00	315.00	1.2	176	0.67%
2021/05/05	0	337.96	3	336.66	333.00	-3	177	-1.67%
2021/05/04	1.9	334.96	2.2	333.68	334.00	-0.4	186	-0.21%
2021/05/03	2.2	355.04	0.2	360.51	351.50	2	198	0.99%
2021/04/29	0	0.00	0.1	370.50	370.00	-0.1	207	-0.03%
2021/04/28	0.2	372.08	0.3	370.94	371.50	-0.1	220	-0.06%
2021/04/27	0	370.00	0.3	375.00	375.50	-0.3	233	-0.13%
2021/04/26	0	0.00	0.3	375.32	370.50	-0.3	244	-0.12%
2021/04/23	1.5	367.42	1	371.27	370.50	0.5	249	0.19%
2021/04/22	0.1	375.00	0	0.00	374.00	0.1	250	0.04%
2021/04/20	0.1	376.00	0	0.00	373.50	0.1	256	0.05%
2021/04/19	0.1	378.50	0.2	377.00	377.00	-0.1	262	-0.04%
2021/04/16	0.1	378.51	0	0.00	376.00	0.1	265	0.02%
2021/04/15	0	380.00	0	0.00	378.00	0	276	0.02%
2021/04/14	13.1	370.38	0	385.00	372.00	13.1	282	4.64%
2021/04/13	0	387.50	0.2	389.24	381.00	-0.2	282	-0.07%
2021/04/12	0.1	394.46	1	389.00	387.50	-0.9	283	-0.31%
2021/04/09	0.2	399.28	0	0.00	395.50	0.2	285	0.06%
2021/04/08	0	0.00	0.1	400.00	400.00	-0.1	285	-0.02%
2021/04/07	0	398.50	1.1	396.68	400.00	-1.1	286	-0.38%
2021/04/06	1.1	383.71	0	385.00	383.50	1.1	286	0.39%
2021/04/01	0	0.00	0.2	383.00	382.50	-0.2	288	-0.07%
2021/03/31	0	385.00	0	0.00	383.00	0	290	0.00%
2021/03/29	1	374.00	0	0.00	380.00	1	298	0.34%
2021/03/26	0	373.50	0	0.00	373.50	0	297	0.01%
2021/03/25	0	374.00	0	0.00	374.00	0	297	0.01%
2021/03/24	0	379.00	0	0.00	375.00	0	300	0.00%
2021/03/23	1.3	379.41	1	380.00	379.00	0.3	301	0.09%
2021/03/22	0.1	382.89	0	0.00	378.50	0.1	301	0.04%
2021/03/19	0.5	385.00	0.9	385.07	383.00	-0.4	303	-0.14%
2021/03/18	0.1	385.46	1	384.15	381.50	-1	304	-0.31%
2021/03/17	0.1	391.25	1	385.19	384.00	-0.9	305	-0.30%
2021/03/16	0.2	389.94	0	0.00	387.00	0.2	306	0.06%
2021/03/15	1	368.67	0	371.50	373.50	1	304	0.34%
2021/03/12	1.1	377.42	0	376.00	372.00	1	305	0.34%
2021/03/11	0.1	374.93	0	0.00	376.50	0.1	305	0.05%
2021/03/10	2.2	368.21	2.1	374.02	368.00	0	305	0.01%
2021/03/09	2.3	373.77	1	374.98	373.00	1.2	302	0.41%
2021/03/08	0.2	383.04	2	381.50	382.50	-1.8	301	-0.60%
2021/03/05	2.2	382.38	0	0.00	381.00	2.2	302	0.74%
2021/03/04	3.1	392.07	1	394.53	390.50	2.1	300	0.69%
2021/03/03	0	396.00	0	403.00	400.00	0	306	-0.01%
2021/03/02	3.1	399.44	0	0.00	398.00	3.1	310	0.99%
2021/02/26	0	405.00	0	0.00	405.50	0	310	0.01%
2021/02/25	3.3	405.92	1	409.00	406.00	2.3	309	0.73%
2021/02/24	0.3	410.09	1	411.99	411.00	-0.7	309	-0.22%
2021/02/23	0.1	413.09	0	0.00	413.00	0.1	307	0.04%
2021/02/22	1.4	419.05	0	422.31	419.00	1.4	307	0.45%
2021/02/19	0	422.74	1	421.00	428.00	-1	305	-0.32%
2021/02/18	0.1	405.00	0	0.00	405.00	0.1	300	0.03%
2021/02/17	0	0.00	0	399.75	403.00	0	300	0.00%
2021/02/05	1.1	402.24	1	404.00	403.00	0.1	296	0.04%
2021/02/04	1.1	404.68	0.6	418.09	417.00	0.5	292	0.17%
2021/02/03	4.2	398.93	1.1	400.90	397.00	3.1	289	1.07%
2021/02/02	2	405.08	1.1	410.15	408.00	0.9	285	0.33%
2021/02/01	0.1	410.12	1.1	410.75	410.50	-1	284	-0.35%
2021/01/29	1.1	427.23	0.2	422.72	417.50	0.9	282	0.33%
2021/01/28	3.6	443.79	0.1	442.25	437.00	3.5	274	1.26%
2021/01/27	0	467.00	2.1	476.76	462.00	-2	267	-0.77%
2021/01/26	3.8	470.22	0	472.00	472.00	3.8	262	1.43%
2021/01/25	0.8	470.35	5.1	475.13	477.50	-4.3	254	-1.67%
2021/01/22	1.2	449.76	1.2	461.18	459.50	0	241	0.00%