環球晶 (6488)-臺銀-民權券商分點個股進出

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
543
漲跌
▲8
漲幅
+1.50%
成交量
1,246張
產業
上櫃半導體類股
1305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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/06/12	0.1	538.60	1	545.00	543.00	-1	2,156	-0.04%
2024/06/11	0	536.00	0	538.00	535.00	0	2,173	0.00%
2024/06/07	0	538.25	1.2	541.44	542.00	-1.1	2,193	-0.05%
2024/06/06	0	531.00	1.2	535.33	533.00	-1.2	2,190	-0.05%
2024/06/05	1	528.05	0.2	534.21	529.00	0.8	2,203	0.04%
2024/06/04	0	537.72	0.2	536.00	533.00	-0.2	2,306	-0.01%
2024/06/03	0	530.00	0.3	531.67	534.00	-0.3	2,321	-0.01%
2024/05/31	1.2	524.80	3	528.33	527.00	-1.8	2,311	-0.08%
2024/05/30	3.1	521.07	0.2	523.00	521.00	2.9	2,287	0.12%
2024/05/29	0.3	527.68	0	529.00	527.00	0.3	2,295	0.01%
2024/05/28	0.1	529.71	0.1	530.91	530.00	0	2,300	0.00%
2024/05/27	1	525.04	0	0.00	526.00	1	2,322	0.04%
2024/05/24	1	516.07	2	522.91	525.00	-1	2,337	-0.04%
2024/05/23	0	0.00	2	520.00	520.00	-2	2,336	-0.09%
2024/05/22	0	520.75	0.5	521.00	520.00	-0.4	2,339	-0.02%
2024/05/21	0.4	517.92	25	516.64	517.00	-24.7	2,340	-1.05%
2024/05/20	26	521.35	2.1	522.10	524.00	23.9	2,339	1.02%
2024/05/17	2	516.02	1	516.00	519.00	1	2,341	0.04%
2024/05/16	0	515.00	0.1	515.67	517.00	0	2,341	0.00%
2024/05/15	0	513.50	0	515.00	513.00	0	2,356	0.00%
2024/05/14	0	0.00	0.2	512.44	513.00	-0.2	2,410	-0.01%
2024/05/13	0.1	514.22	2.1	513.96	516.00	-1.9	2,405	-0.08%
2024/05/10	0	511.00	1	510.05	515.00	-1	2,393	-0.04%
2024/05/09	6.5	506.64	0	510.00	504.00	6.4	2,383	0.27%
2024/05/08	8.2	510.40	0	516.00	512.00	8.1	2,359	0.34%
2024/05/07	0	0.00	0.1	524.50	527.00	-0.1	2,318	0.00%
2024/05/06	1	526.02	1.1	530.00	529.00	-0.1	2,289	0.00%
2024/05/03	1	521.02	2	523.50	520.00	-1	2,218	-0.04%
2024/05/02	1.3	514.54	10	516.00	514.00	-8.7	2,206	-0.40%
2024/04/30	0	523.00	1	522.00	522.00	-1	2,189	-0.04%
2024/04/29	0.1	517.04	1	516.00	518.00	-0.9	2,193	-0.04%
2024/04/26	5	513.40	0	516.00	511.00	5	2,197	0.23%
2024/04/25	4.6	511.78	0	515.00	507.00	4.6	2,201	0.21%
2024/04/24	1	517.08	0.2	523.13	525.00	0.9	2,208	0.04%
2024/04/23	0	508.50	0	0.00	504.00	0	2,218	0.00%
2024/04/22	2.6	506.96	0	505.00	503.00	2.5	2,215	0.11%
2024/04/19	12.2	525.17	3.4	524.51	520.00	8.9	2,190	0.40%
2024/04/18	1.1	545.35	1	548.96	547.00	0.1	2,135	0.00%
2024/04/17	0	542.00	1	545.00	544.00	-1	2,128	-0.05%
2024/04/16	13	538.92	0.4	538.25	535.00	12.7	2,109	0.60%
2024/04/15	3.8	547.57	2	551.00	545.00	1.8	2,076	0.08%
2024/04/12	1.3	549.49	1.2	555.00	545.00	0.1	2,053	0.00%
2024/04/11	3.8	548.24	0	550.00	545.00	3.8	2,023	0.19%
2024/04/10	1.1	554.23	2.2	558.09	553.00	-1.1	2,012	-0.05%
2024/04/09	4.1	551.48	0	551.00	551.00	4	2,031	0.20%
2024/04/08	3.6	548.48	0.2	550.00	551.00	3.4	2,025	0.17%
2024/04/03	6.4	550.08	0	0.00	555.00	6.4	2,018	0.32%
2024/04/02	2.4	560.21	0	561.00	558.00	2.4	2,034	0.12%
2024/04/01	5.1	563.85	0	567.00	563.00	5.1	2,051	0.25%
2024/03/29	1.1	551.25	5	566.91	580.00	-3.9	2,023	-0.19%
2024/03/28	1.1	551.16	1	554.00	555.00	0.1	1,949	0.00%
2024/03/27	15.4	546.98	4	548.99	548.00	11.4	1,912	0.59%
2024/03/26	8.3	572.38	0	572.17	565.00	8.3	1,809	0.46%
2024/03/25	3	582.01	0	588.00	582.00	3	1,778	0.17%
2024/03/22	3	598.33	2	592.55	592.00	1	1,772	0.06%
2024/03/21	1	602.94	20	604.20	607.00	-19	1,757	-1.08%
2024/03/20	1.1	597.37	9	602.44	594.00	-7.9	1,768	-0.45%
2024/03/19	3.1	596.62	4.3	592.33	593.00	-1.2	1,744	-0.07%
2024/03/18	1	575.05	1.3	579.23	576.00	-0.3	1,727	-0.02%
2024/03/15	9.6	576.88	0	578.25	576.00	9.5	1,790	0.53%
2024/03/14	11	594.76	1	592.09	592.00	10	1,753	0.57%
2024/03/13	10.5	605.82	23	610.00	609.00	-12.6	1,739	-0.72%
2024/03/12	0	610.50	2	609.50	612.00	-2	1,717	-0.11%
2024/03/11	2	607.50	5	609.59	608.00	-3	1,713	-0.18%
2024/03/08	11.2	624.41	17	624.74	606.00	-5.8	1,720	-0.34%
2024/03/07	25.3	594.95	26.1	591.49	596.00	-0.8	1,631	-0.05%
2024/03/06	1	575.00	0	0.00	576.00	1	1,599	0.06%
2024/03/05	0.3	575.20	3.6	575.25	575.00	-3.4	1,628	-0.21%
2024/03/04	2	571.50	4.2	567.26	572.00	-2.2	1,665	-0.13%
2024/03/01	0.2	555.77	0.2	556.83	560.00	0	1,729	0.00%
2024/02/29	2.1	556.68	0	0.00	558.00	2.1	1,719	0.12%
2024/02/27	4.3	562.79	0	568.00	555.00	4.3	1,691	0.25%
2024/02/26	0.3	578.18	0.1	572.00	575.00	0.1	1,691	0.01%
2024/02/23	0.1	574.04	0	0.00	568.00	0.1	1,688	0.01%
2024/02/22	0.5	569.28	1	572.98	575.00	-0.5	1,685	-0.03%
2024/02/21	1	562.13	0	0.00	562.00	1	1,683	0.06%
2024/02/20	0.1	560.63	4.6	561.86	560.00	-4.6	1,680	-0.27%
2024/02/19	1	555.20	4.5	560.22	560.00	-3.5	1,688	-0.21%
2024/02/16	1.1	550.03	2.7	560.26	562.00	-1.6	1,715	-0.09%
2024/02/15	13.6	554.48	0.1	556.74	555.00	13.5	1,696	0.80%
2024/02/05	0	584.00	1.2	583.18	579.00	-1.2	1,651	-0.07%
2024/02/02	0	579.00	0	0.00	579.00	0	1,653	0.00%
2024/02/01	0.1	580.00	0	580.00	577.00	0.1	1,665	0.00%
2024/01/31	4.2	579.17	0	0.00	579.00	4.2	1,705	0.25%
2024/01/30	0	589.00	1	586.00	586.00	-1	1,721	-0.06%
2024/01/29	0	587.00	0	0.00	588.00	0	1,764	0.00%
2024/01/26	0	0.00	0	587.00	584.00	0	1,792	0.00%
2024/01/25	2	591.99	1	593.92	594.00	1	1,813	0.06%
2024/01/24	2	596.49	2	592.04	592.00	0	1,843	0.00%
2024/01/23	0	590.00	0	0.00	597.00	0	1,844	0.00%
2024/01/22	0	592.82	0	594.00	589.00	0	1,831	0.00%
2024/01/19	2.1	574.95	2	577.50	582.00	0.1	1,830	0.01%
2024/01/18	0.1	577.57	1	580.00	580.00	-0.9	1,820	-0.05%
2024/01/17	1.1	581.68	0	582.00	577.00	1.1	1,797	0.06%
2024/01/16	0	590.96	0	593.00	591.00	0	1,767	0.00%
2024/01/15	0	600.00	0	0.00	603.00	0	1,751	0.00%
2024/01/12	0	594.82	1	598.00	598.00	-1	1,745	-0.06%
2024/01/11	0.1	592.23	3	600.67	601.00	-2.9	1,737	-0.17%
2024/01/10	0	587.00	0	586.00	588.00	0	1,727	0.00%
2024/01/09	0	587.00	0	0.00	589.00	0	1,729	0.00%
2024/01/08	1	588.88	0	0.00	586.00	1	1,727	0.06%
2024/01/05	1.2	590.46	0.2	588.50	584.00	1	1,726	0.06%
2024/01/04	0.3	578.50	1	576.00	579.00	-0.7	1,719	-0.04%
2024/01/03	1.3	566.02	1.3	570.45	573.00	0	1,725	0.00%
2024/01/02	3.6	580.35	0.1	580.00	580.00	3.5	1,688	0.20%
2023/12/29	0.1	587.43	1.2	588.08	587.00	-1.2	1,674	-0.07%
2023/12/28	3.4	590.21	2.4	586.30	588.00	1	1,668	0.06%
2023/12/27	4.3	602.79	8.1	596.07	598.00	-3.8	1,629	-0.23%
2023/12/26	0	612.00	0.1	613.00	615.00	-0.1	1,595	0.00%
2023/12/25	0	608.00	0.1	606.00	608.00	0	1,600	0.00%
2023/12/22	2.1	606.98	1.1	605.45	612.00	0.9	1,587	0.06%
2023/12/21	2.1	609.09	2	608.08	614.00	0	1,576	0.00%
2023/12/20	0.2	618.05	0	0.00	613.00	0.2	1,570	0.01%
2023/12/19	2.1	615.42	0.1	616.06	615.00	2	1,553	0.13%
2023/12/18	3.3	622.78	2	620.63	626.00	1.3	1,534	0.08%
2023/12/15	4.4	628.45	4.5	628.30	628.00	-0.1	1,520	-0.01%
2023/12/14	2.1	613.35	0	613.00	613.00	2.1	1,461	0.14%
2023/12/13	8.6	613.27	8	609.65	610.00	0.6	1,447	0.04%
2023/12/12	0.1	616.19	9.6	608.06	622.00	-9.5	1,439	-0.66%
2023/12/11	0	585.82	0.1	587.50	589.00	-0.1	1,389	-0.01%
2023/12/08	2	580.06	0	584.00	579.00	2	1,389	0.14%
2023/12/07	3.9	576.12	60	581.18	575.00	-56.1	1,380	-4.07%
2023/12/06	2.1	592.57	2	590.51	587.00	0.1	1,365	0.01%
2023/12/05	0	590.00	7.3	593.62	594.00	-7.3	1,361	-0.53%
2023/12/04	1	585.12	4	589.96	589.00	-3	1,333	-0.23%
2023/12/01	3	578.01	1	582.96	582.00	2	1,308	0.15%
2023/11/30	0.1	590.71	0.5	589.20	584.00	-0.4	1,291	-0.03%
2023/11/29	59.2	586.63	0.4	586.66	584.00	58.9	1,259	4.67%
2023/11/28	4.1	568.20	1.8	564.67	580.00	2.3	1,217	0.19%
2023/11/27	0.1	535.70	1	537.00	537.00	-0.9	1,148	-0.08%
2023/11/24	0	535.00	1	538.00	535.00	-1	1,140	-0.09%
2023/11/22	0	0.00	4	526.50	525.00	-4	1,130	-0.36%
2023/11/21	0	530.00	0	0.00	532.00	0	1,120	0.00%
2023/11/20	1	530.00	0	527.00	526.00	1	1,126	0.08%
2023/11/17	0	0.00	16	531.00	532.00	-16	1,131	-1.42%
2023/11/16	0	0.00	1	534.00	536.00	-1	1,127	-0.09%
2023/11/15	0	530.50	1.1	531.31	532.00	-1	1,113	-0.09%
2023/11/14	0.5	520.02	0	520.00	522.00	0.5	1,082	0.05%
2023/11/13	1.1	521.94	3	522.67	522.00	-1.9	1,087	-0.17%
2023/11/10	0	0.00	3.1	514.65	515.00	-3.1	1,084	-0.28%
2023/11/09	2	508.00	2	510.46	514.00	0	1,090	0.00%
2023/11/08	4.1	511.97	1.2	509.87	512.00	2.9	1,091	0.26%
2023/11/07	0	518.00	0.4	519.21	521.00	-0.4	1,048	-0.03%
2023/11/06	0	519.76	7.1	520.25	520.00	-7	1,042	-0.68%
2023/11/03	0.1	507.75	1.6	509.64	510.00	-1.5	1,007	-0.15%
2023/11/02	1	501.02	1	506.00	506.00	0	1,005	0.00%
2023/11/01	1	490.20	0.4	495.02	499.50	0.6	989	0.06%
2023/10/30	0	479.00	0	480.00	481.50	0	998	0.00%
2023/10/27	0	471.50	0.1	473.49	470.00	-0.1	1,007	-0.01%
2023/10/26	1.3	463.16	1	464.00	462.50	0.3	1,009	0.03%
2023/10/25	0	476.50	0	0.00	476.50	0	1,011	0.00%
2023/10/24	0	473.50	0	0.00	474.50	0	1,024	0.00%
2023/10/23	2	478.46	0	477.50	472.00	2	1,044	0.19%
2023/10/20	0	478.50	0	0.00	480.00	0	1,069	0.00%
2023/10/19	0	480.00	1	476.12	478.00	-1	1,079	-0.09%
2023/10/18	0	480.73	0	0.00	477.00	0	1,097	0.00%
2023/10/17	0	481.56	1	485.00	478.00	-1	1,099	-0.09%
2023/10/16	0	475.50	0	479.00	478.00	0	1,122	0.00%
2023/10/13	0	0.00	11.3	479.53	481.00	-11.3	1,171	-0.96%
2023/10/12	1	481.31	3	478.00	481.00	-2	1,194	-0.16%
2023/10/11	1	472.93	2.4	473.19	471.50	-1.4	1,224	-0.11%
2023/10/04	0.4	455.44	1	454.51	453.50	-0.7	1,285	-0.05%
2023/10/03	1	462.00	0	0.00	462.00	1	1,280	0.08%
2023/10/02	1	462.00	0	0.00	463.00	1	1,292	0.08%
2023/09/28	6.3	457.44	0	458.00	453.50	6.3	1,294	0.49%
2023/09/27	1.1	463.90	3	462.52	462.00	-1.9	1,285	-0.15%
2023/09/26	1.2	471.35	1.1	474.54	466.50	0	1,287	0.00%
2023/09/25	0.1	477.69	0	474.50	474.00	0	1,288	0.00%
2023/09/22	0	475.88	0.1	476.25	474.50	-0.1	1,290	-0.01%
2023/09/21	0.1	471.93	0	0.00	468.50	0.1	1,285	0.01%
2023/09/20	0	473.50	0.3	477.72	472.50	-0.3	1,285	-0.03%
2023/09/19	0	483.43	1	482.00	480.50	-1	1,285	-0.08%
2023/09/18	0	481.86	0.3	481.00	483.00	-0.3	1,295	-0.02%
2023/09/15	1.1	485.34	5.1	484.58	483.00	-4	1,319	-0.31%
2023/09/14	1	471.13	14.5	476.16	478.50	-13.5	1,303	-1.03%
2023/09/13	0	461.21	0	461.50	461.00	0	1,287	0.00%
2023/09/12	0.1	464.69	2	465.75	465.50	-1.9	1,286	-0.14%
2023/09/11	0.4	464.64	1	465.00	462.50	-0.6	1,286	-0.05%
2023/09/08	7.2	460.42	0	462.00	459.00	7.2	1,289	0.56%
2023/09/07	0	470.00	0	470.50	468.00	0	1,303	0.00%
2023/09/06	3.1	474.99	0.5	475.23	473.00	2.6	1,307	0.20%
2023/09/05	0.1	475.93	4	475.63	475.50	-3.9	1,307	-0.30%
2023/09/04	0.1	468.33	1.2	469.00	474.00	-1.1	1,318	-0.08%
2023/09/01	0	467.27	0.3	467.63	467.00	-0.3	1,326	-0.02%
2023/08/31	3	461.67	1	460.00	459.00	2	1,325	0.15%
2023/08/30	0.1	465.69	0	0.00	463.50	0.1	1,321	0.01%
2023/08/29	0	462.13	0	0.00	461.50	0	1,329	0.00%
2023/08/28	2	462.25	0.1	457.00	465.00	1.9	1,323	0.15%
2023/08/25	3.1	454.39	0	456.00	454.50	3.1	1,325	0.23%
2023/08/24	0.5	460.71	0	0.00	461.00	0.5	1,337	0.04%
2023/08/23	2	459.50	0.3	459.50	460.00	1.7	1,364	0.12%
2023/08/22	4.1	449.37	0	449.00	447.50	4.1	1,385	0.30%
2023/08/21	2.1	450.02	0	452.50	447.00	2.1	1,398	0.15%
2023/08/18	1.1	457.54	0	0.00	456.00	1.1	1,396	0.08%
2023/08/17	0	458.25	0	0.00	457.50	0	1,405	0.00%
2023/08/16	0.3	454.53	0	0.00	451.00	0.3	1,404	0.02%
2023/08/15	0.4	459.50	0	460.00	458.00	0.3	1,403	0.02%
2023/08/14	7.8	465.24	1	468.90	463.50	6.8	1,414	0.48%
2023/08/11	1.1	472.24	0.5	474.00	472.50	0.6	1,414	0.04%
2023/08/10	7.3	473.10	0.5	473.00	472.00	6.8	1,428	0.48%
2023/08/09	1.3	480.53	1.2	483.63	479.00	0.1	1,421	0.00%
2023/08/08	9.5	485.92	3	482.74	481.00	6.5	1,423	0.46%
2023/08/07	1.1	495.26	0	498.50	495.00	1.1	1,406	0.08%
2023/08/04	0	0.00	1	505.00	501.00	-1	1,408	-0.07%
2023/08/02	5.6	503.00	3	505.36	499.00	2.6	1,403	0.18%
2023/08/01	1	516.00	2	511.51	512.00	-1	1,369	-0.07%
2023/07/31	0.1	519.39	0.1	515.47	514.00	0	1,359	0.00%
2023/07/28	0	517.00	0.1	515.00	519.00	-0.1	1,357	-0.01%
2023/07/27	1	512.01	0	0.00	512.00	1	1,391	0.07%
2023/07/26	3.1	514.62	0.2	509.64	506.00	2.9	1,391	0.21%
2023/07/25	2	525.96	1.1	527.09	523.00	0.9	1,383	0.07%
2023/07/24	0	508.67	0	507.00	508.00	0	1,366	0.00%
2023/07/21	1	511.09	0.1	512.00	511.00	1	1,369	0.07%
2023/07/20	0	521.67	0.1	520.00	520.00	-0.1	1,369	-0.01%
2023/07/19	0.1	526.89	1.2	530.94	517.00	-1.1	1,359	-0.08%
2023/07/18	4.4	529.53	9.1	531.13	542.00	-4.7	1,334	-0.35%
2023/07/17	4	530.50	1.2	540.62	530.00	2.8	1,298	0.22%
2023/07/14	3.2	522.62	9.1	528.52	532.00	-5.9	1,315	-0.45%
2023/07/13	1.1	521.80	2	517.51	514.00	-0.9	1,286	-0.07%
2023/07/12	5	517.19	1.1	515.64	515.00	3.9	1,264	0.31%
2023/07/11	4	495.00	0	0.00	495.50	4	1,228	0.33%
2023/07/10	2	490.13	0	0.00	490.00	2	1,249	0.16%
2023/07/07	0.4	493.07	0	490.50	491.00	0.3	1,255	0.03%
2023/07/06	0.3	497.48	0	0.00	493.50	0.3	1,253	0.02%
2023/07/05	0	501.00	1.1	500.09	500.00	-1.1	1,266	-0.08%
2023/07/04	2	504.00	0	0.00	503.00	2	1,266	0.16%
2023/07/03	0.1	499.36	5.1	498.00	498.00	-5.1	1,267	-0.40%
2023/06/30	2	498.75	1	499.50	497.00	1	1,292	0.08%
2023/06/29	0.1	496.00	0	0.00	498.00	0.1	1,293	0.01%
2023/06/28	0.1	492.55	0	0.00	491.00	0.1	1,313	0.01%
2023/06/27	1	490.50	1	493.94	494.00	0	1,336	0.00%
2023/06/26	1.1	495.14	2	491.75	491.50	-0.9	1,335	-0.07%
2023/06/21	5.2	495.06	4	498.62	493.50	1.2	1,335	0.09%
2023/06/20	0	507.67	0.1	511.00	507.00	-0.1	1,331	-0.01%
2023/06/19	2.1	510.12	1.3	512.71	511.00	0.8	1,367	0.06%
2023/06/16	2.1	512.02	0.2	513.67	513.00	1.9	1,372	0.14%
2023/06/15	4.1	515.25	1	515.00	516.00	3.1	1,368	0.22%
2023/06/14	3	515.00	0.2	514.18	512.00	2.8	1,409	0.20%
2023/06/13	0.1	517.54	1.1	518.82	518.00	-1	1,462	-0.07%
2023/06/12	0	511.97	0	512.00	509.00	0	1,466	0.00%
2023/06/09	0	509.00	0	506.00	511.00	0	1,481	0.00%
2023/06/08	0.3	507.05	1	509.04	507.00	-0.7	1,496	-0.05%
2023/06/07	2	510.52	2	513.46	514.00	0	1,504	0.00%
2023/06/06	1	510.00	0	510.00	511.00	1	1,506	0.06%
2023/06/05	0.1	511.58	0	0.00	513.00	0.1	1,515	0.01%
2023/06/02	0.1	503.00	0.1	504.00	505.00	0	1,531	0.00%
2023/06/01	1	504.01	0	504.00	504.00	1	1,540	0.06%
2023/05/31	3	504.33	0	506.00	504.00	3	1,563	0.19%
2023/05/30	1	505.04	0	507.00	509.00	1	1,566	0.06%
2023/05/29	1	509.97	0	0.00	507.00	1	1,584	0.07%
2023/05/26	0.1	499.82	1	499.00	499.00	-0.9	1,568	-0.06%
2023/05/25	0.2	490.00	0	0.00	491.50	0.2	1,559	0.01%
2023/05/24	0.5	490.00	0	488.50	492.00	0.5	1,566	0.03%
2023/05/23	0	487.00	3	486.33	491.00	-3	1,569	-0.19%
2023/05/22	0.2	484.00	0	484.00	482.00	0.2	1,564	0.01%
2023/05/19	1.1	483.26	1.1	486.91	484.50	0	1,568	0.00%
2023/05/18	2	485.00	0.3	484.12	484.50	1.8	1,564	0.11%
2023/05/17	0.1	477.54	0.1	477.00	476.50	0.1	1,561	0.01%
2023/05/16	0.1	476.22	3	475.67	475.50	-2.9	1,568	-0.18%
2023/05/15	2.1	464.58	1.1	467.90	465.00	1.1	1,582	0.07%
2023/05/12	0	465.50	4.5	464.72	464.00	-4.5	1,595	-0.28%
2023/05/11	0.1	467.50	0.2	467.57	466.50	-0.1	1,594	-0.01%
2023/05/10	2.1	472.32	1.1	471.20	471.00	1	1,612	0.06%
2023/05/09	1.2	476.84	1	477.09	477.00	0.2	1,620	0.01%
2023/05/08	2.1	480.10	2	480.03	479.50	0.1	1,648	0.01%
2023/05/05	0.1	477.35	0	0.00	479.00	0.1	1,667	0.01%
2023/05/04	2.1	472.64	2.1	475.11	475.00	0	1,707	0.00%
2023/05/03	9.4	477.41	3	473.42	472.50	6.3	1,713	0.37%
2023/05/02	0.2	488.61	3	486.00	491.00	-2.8	1,702	-0.16%
2023/04/28	1.2	484.43	0	0.00	481.00	1.2	1,778	0.07%
2023/04/27	1.1	475.03	3	477.83	482.00	-1.9	1,788	-0.11%
2023/04/26	1.1	471.92	3	472.65	476.50	-1.9	1,821	-0.10%
2023/04/25	5.2	477.33	2	483.50	478.50	3.2	1,846	0.17%
2023/04/24	1	475.00	1	478.50	477.00	0	1,855	0.00%
2023/04/21	3.2	480.65	1	486.00	477.00	2.2	1,880	0.12%
2023/04/20	3	481.36	2.1	484.54	482.00	1	1,892	0.05%
2023/04/19	6.8	489.74	2	481.76	481.00	4.8	1,930	0.25%
2023/04/18	2.9	501.59	1	498.26	497.50	1.9	1,898	0.10%
2023/04/17	1	507.05	7	508.00	507.00	-6	1,900	-0.32%
2023/04/14	2.1	516.09	0	517.00	514.00	2.1	1,911	0.11%
2023/04/13	1.2	513.23	0	517.00	517.00	1.2	1,919	0.06%
2023/04/12	1	518.00	0	516.00	518.00	1	1,901	0.05%
2023/04/11	0	522.00	0.1	521.00	522.00	0	1,904	0.00%
2023/04/10	2	519.03	1	519.00	519.00	1	1,914	0.05%
2023/04/07	0	514.00	0	514.00	513.00	0	1,899	0.00%
2023/04/06	0	0.00	2	514.98	512.00	-2	1,899	-0.11%
2023/03/31	0.1	523.92	1.2	524.83	518.00	-1.1	1,918	-0.06%
2023/03/30	1.2	513.34	0	0.00	515.00	1.2	1,905	0.06%
2023/03/29	2	512.98	3	511.70	511.00	-1	1,915	-0.05%
2023/03/28	1	518.00	1	530.59	517.00	0	1,917	0.00%
2023/03/27	0.1	526.56	0	529.00	528.00	0.1	1,907	0.00%
2023/03/24	1.2	525.18	0	0.00	525.00	1.2	1,921	0.06%
2023/03/23	1	523.96	2	522.00	526.00	-1	1,916	-0.05%
2023/03/22	1.6	521.28	0.6	518.41	523.00	1	1,904	0.05%
2023/03/21	0	507.19	0.5	508.00	509.00	-0.5	1,883	-0.02%
2023/03/20	0	503.59	0	0.00	506.00	0	1,889	0.00%
2023/03/17	4	506.24	7	498.50	502.00	-3	1,896	-0.16%
2023/03/16	3.2	501.52	1	502.84	505.00	2.1	1,864	0.11%
2023/03/15	2	489.34	0	0.00	487.50	2	1,844	0.11%
2023/03/14	0.1	492.38	0	0.00	488.50	0.1	1,835	0.00%
2023/03/13	2	495.02	0.2	499.00	497.00	1.8	1,835	0.10%
2023/03/10	1.1	504.47	5.1	504.04	504.00	-4	1,829	-0.22%
2023/03/09	3.2	516.18	2	515.00	514.00	1.2	1,864	0.06%
2023/03/08	0	513.00	0.1	513.50	517.00	0	1,879	0.00%
2023/03/07	0.1	517.54	1	517.00	515.00	-0.9	1,900	-0.05%
2023/03/06	3	510.34	2	512.00	510.00	1	1,897	0.05%
2023/03/03	3	505.33	0	0.00	504.00	3	1,917	0.16%
2023/03/02	1	508.12	0	0.00	508.00	1	1,953	0.05%
2023/03/01	0	0.00	0	511.00	512.00	0	1,982	0.00%
2023/02/24	2	515.05	0	0.00	512.00	2	1,982	0.10%
2023/02/23	0	522.00	0	0.00	525.00	0	1,983	0.00%
2023/02/21	0	523.00	0	0.00	523.00	0	2,073	0.00%
2023/02/20	1	522.00	0	0.00	521.00	1	2,164	0.05%
2023/02/16	1.1	519.09	0	0.00	519.00	1.1	2,347	0.05%
2023/02/15	0	0.00	1.1	516.00	513.00	-1.1	2,482	-0.04%
2023/02/14	0	0.00	0.1	520.00	524.00	-0.1	2,580	0.00%
2023/02/13	0.1	519.00	1	517.00	523.00	-0.9	2,613	-0.03%
2023/02/10	2	531.02	0	532.00	531.00	2	2,653	0.08%
2023/02/09	0	540.00	0	0.00	543.00	0	2,682	0.00%
2023/02/08	1.1	538.55	0	540.00	540.00	1.1	2,716	0.04%
2023/02/07	0	525.25	0.3	528.00	526.00	-0.3	2,755	-0.01%
2023/02/06	2.5	523.48	1	525.00	524.00	1.5	2,853	0.05%
2023/02/03	0.1	539.00	1.7	542.95	542.00	-1.6	2,857	-0.05%
2023/02/02	2.1	538.16	0.6	536.00	547.00	1.5	2,880	0.05%
2023/02/01	0	0.00	3	521.67	527.00	-3	2,873	-0.10%
2023/01/31	1	521.00	2	521.50	523.00	-1	2,892	-0.03%
2023/01/30	0.1	526.00	4	512.47	530.00	-3.9	2,883	-0.14%
2023/01/17	4	487.88	1	493.00	493.00	3	2,823	0.11%
2023/01/13	4	483.88	1.5	485.72	486.00	2.5	2,810	0.09%
2023/01/12	0.1	478.06	0.2	479.24	481.00	-0.2	2,796	-0.01%
2023/01/11	2	476.74	1.2	474.00	477.00	0.8	2,791	0.03%
2023/01/10	0	466.00	1	466.50	470.00	-1	2,790	-0.03%
2023/01/09	0	460.00	0	0.00	468.00	0	2,799	0.00%
2023/01/06	0	441.50	1	443.00	445.00	-1	2,772	-0.03%
2023/01/05	1	442.37	1.3	437.38	436.00	-0.3	2,791	-0.01%
2023/01/04	10.5	441.36	3	440.17	443.00	7.5	2,809	0.27%
2023/01/03	0	435.00	1	436.00	438.00	-1	2,842	-0.03%
2022/12/30	1.2	433.41	0	0.00	427.50	1.2	2,854	0.04%
2022/12/29	0.2	429.32	0	424.50	430.50	0.1	2,868	0.00%
2022/12/28	0.2	432.50	0.1	432.50	428.00	0.1	2,899	0.00%
2022/12/27	0.1	442.00	2	442.50	440.00	-1.9	2,910	-0.07%
2022/12/26	0	436.50	2	434.50	438.00	-2	2,937	-0.07%
2022/12/23	1.1	437.55	0	441.00	435.50	1.1	2,979	0.04%
2022/12/22	1.1	449.31	1	447.00	447.00	0.1	2,987	0.00%
2022/12/21	1	441.82	1	442.50	441.50	0	3,010	0.00%
2022/12/20	1	447.82	0	0.00	443.50	1	3,051	0.03%
2022/12/19	0	457.00	1	458.46	455.50	-1	3,079	-0.03%
2022/12/16	3	458.17	0	460.50	455.50	3	3,084	0.10%
2022/12/15	0.1	471.27	0	468.50	471.50	0	3,080	0.00%
2022/12/14	0	463.00	1	468.50	470.50	-1	3,097	-0.03%
2022/12/13	1.1	459.36	1	457.00	454.50	0.1	3,089	0.00%
2022/12/12	0	459.00	3	454.51	460.50	-3	3,086	-0.10%
2022/12/09	1.1	465.71	0	0.00	463.00	1.1	3,108	0.04%
2022/12/08	1	463.41	0.1	464.50	464.00	0.9	3,111	0.03%
2022/12/07	0.1	470.73	0.2	471.64	462.00	-0.1	3,132	0.00%
2022/12/06	1	485.28	1.1	476.87	476.50	-0.1	3,112	0.00%
2022/12/05	0	494.00	0.1	492.71	485.50	-0.1	3,110	0.00%
2022/12/02	3	487.96	0	0.00	489.00	3	3,109	0.10%
2022/12/01	2.1	487.69	1	486.00	486.00	1.1	3,123	0.04%
2022/11/30	0	470.00	3	469.83	470.00	-3	3,087	-0.10%
2022/11/29	2	464.74	3.1	464.03	465.00	-1.1	3,087	-0.03%
2022/11/28	0	473.75	0	474.00	472.00	0	3,071	0.00%
2022/11/25	3	483.48	0	487.00	480.00	3	3,082	0.10%
2022/11/24	4	483.48	8	480.38	484.50	-4	3,066	-0.13%
2022/11/23	4.2	472.67	0.1	473.21	466.00	4.1	3,034	0.14%
2022/11/22	2.4	468.90	4.1	474.35	476.50	-1.7	3,032	-0.05%
2022/11/21	2	475.30	3.1	475.36	475.00	-1	3,019	-0.03%
2022/11/18	4.2	483.57	4	475.88	476.00	0.2	3,014	0.01%
2022/11/17	4.1	486.48	2.1	485.87	486.00	2	2,952	0.07%
2022/11/16	2.1	495.00	4.3	493.85	495.00	-2.2	2,918	-0.07%
2022/11/15	1.2	471.07	2.1	487.00	499.00	-0.9	2,841	-0.03%
2022/11/14	1	463.00	8.1	461.17	463.50	-7.1	2,743	-0.26%
2022/11/11	4	450.88	4	455.78	460.00	0	2,687	0.00%
2022/11/10	3.1	412.27	8.2	416.02	424.00	-5.1	2,573	-0.20%
2022/11/09	4	400.38	6.4	401.88	402.00	-2.4	2,506	-0.10%
2022/11/08	5.5	394.39	2	390.52	391.00	3.4	2,482	0.14%
2022/11/07	2	382.76	1	382.89	382.50	1	2,425	0.04%
2022/11/04	2	371.09	4	375.00	379.50	-2	2,415	-0.08%
2022/11/03	0.1	362.91	5	365.20	372.00	-4.9	2,390	-0.20%
2022/11/02	3.1	365.96	2	368.45	362.50	1	2,358	0.04%
2022/11/01	6	361.33	0	360.00	359.50	6	2,257	0.27%
2022/10/31	1	357.35	3	357.82	358.50	-2	2,272	-0.09%
2022/10/28	3	346.67	2	345.00	350.00	1	2,254	0.04%
2022/10/27	0.1	350.23	4	352.12	354.00	-4	2,250	-0.18%
2022/10/26	4	337.25	3	340.83	341.50	1	2,251	0.04%
2022/10/25	2	336.59	4	340.37	335.50	-2	2,242	-0.09%
2022/10/24	4.1	344.56	4	353.63	340.50	0.1	2,264	0.00%
2022/10/21	1	341.00	1	340.00	339.00	0	2,266	0.00%
2022/10/20	1	339.00	2	338.00	341.00	-1	2,280	-0.04%
2022/10/19	2	351.02	0	0.00	342.50	2	2,289	0.09%
2022/10/18	3	350.62	1	345.75	350.00	2	2,305	0.09%
2022/10/17	1.1	333.89	2	345.52	351.50	-1	2,354	-0.04%
2022/10/14	4	353.56	2	351.27	353.00	2	2,372	0.08%
2022/10/13	2	337.61	0	0.00	333.50	2	2,417	0.08%
2022/10/12	4.4	344.29	5	346.00	344.00	-0.6	2,419	-0.03%
2022/10/11	6	342.67	4	344.88	340.50	2	2,422	0.08%
2022/10/07	3	377.36	2.1	378.12	374.00	1	2,419	0.04%
2022/10/06	2	384.50	1.1	385.82	388.50	0.9	2,431	0.04%
2022/10/05	5.2	386.61	2.1	387.92	384.50	3.1	2,444	0.13%
2022/10/04	2	371.54	4	374.14	376.50	-2	2,452	-0.08%
2022/10/03	2	359.00	1	359.00	359.00	1	2,449	0.04%
2022/09/30	0	350.50	2.1	362.01	366.50	-2.1	2,450	-0.08%
2022/09/29	3.1	358.66	1	363.00	359.50	2.1	2,451	0.08%
2022/09/28	0.2	367.61	5.1	366.64	362.00	-4.9	2,461	-0.20%
2022/09/27	8.2	376.14	0.2	370.80	378.00	7.9	2,458	0.32%
2022/09/26	2.2	389.28	0	0.00	382.00	2.2	2,447	0.09%
2022/09/23	2.1	411.40	2	414.03	408.00	0.1	2,455	0.00%
2022/09/22	1.1	417.18	0	418.50	416.50	1	2,497	0.04%
2022/09/21	1.1	422.23	1	425.03	422.50	0	2,562	0.00%
2022/09/20	1.2	436.00	0	437.50	434.00	1.1	2,603	0.04%
2022/09/19	1.1	433.09	1.1	433.02	431.50	0	2,630	0.00%
2022/09/16	2	440.47	1	436.72	432.00	1	2,637	0.04%
2022/09/15	3.1	453.27	1.1	450.58	450.00	2	2,637	0.08%
2022/09/14	1.2	442.89	2	454.25	455.00	-0.9	2,663	-0.03%
2022/09/13	1.1	462.20	1.1	466.83	464.00	0	2,660	0.00%
2022/09/12	1.2	471.66	0	470.13	468.50	1.1	2,681	0.04%
2022/09/08	1.7	456.50	1.1	457.84	458.00	0.6	2,706	0.02%
2022/09/07	1	437.94	2	440.25	440.00	-1	2,715	-0.04%
2022/09/06	1	454.00	1	453.54	452.00	0	2,699	0.00%
2022/09/05	1.1	451.62	1.1	452.60	453.00	0	2,704	0.00%
2022/09/02	1	472.44	0	0.00	466.00	1	2,719	0.04%
2022/09/01	3	471.51	1.1	471.82	471.50	1.9	2,727	0.07%
2022/08/31	0	484.00	0.1	479.00	486.00	0	2,755	0.00%
2022/08/30	0.1	478.31	1.1	479.91	482.00	-1	2,744	-0.04%
2022/08/29	2.2	471.72	3.5	472.93	471.00	-1.3	2,740	-0.05%
2022/08/26	0.1	507.00	0	505.00	500.00	0	2,726	0.00%
2022/08/25	0	498.86	0.1	500.00	501.00	-0.1	2,747	0.00%
2022/08/24	0.1	495.33	0.1	493.55	489.00	0	2,761	0.00%
2022/08/23	0.1	492.75	0.1	490.50	490.50	0	2,831	0.00%
2022/08/22	2	498.44	0.1	504.91	497.00	2	2,895	0.07%
2022/08/19	3.1	513.71	5	517.00	514.00	-1.9	2,890	-0.07%
2022/08/18	1	494.72	1.1	504.58	506.00	0	2,873	0.00%
2022/08/17	3.1	510.04	1.3	508.44	503.00	1.8	2,864	0.06%
2022/08/16	2.8	506.54	3	504.67	509.00	-0.2	2,871	-0.01%
2022/08/15	1.1	483.79	1	494.82	495.00	0	2,840	0.00%
2022/08/12	3	483.15	3	483.17	484.50	0	2,828	0.00%
2022/08/11	0	476.00	3.1	479.00	481.50	-3.1	2,846	-0.11%
2022/08/10	1.1	464.21	1	468.00	464.00	0.1	2,850	0.00%
2022/08/09	1.2	475.98	0	0.00	475.00	1.2	2,861	0.04%
2022/08/08	5	473.70	3	469.00	474.00	2	2,896	0.07%
2022/08/05	1	474.80	5.1	469.44	475.50	-4	2,966	-0.14%
2022/08/04	0.1	451.25	0.1	445.00	448.00	0	2,946	0.00%
2022/08/03	0	454.29	0	0.00	457.50	0	2,951	0.00%
2022/08/02	1.1	443.74	1	446.49	455.00	0.1	2,956	0.00%
2022/08/01	0.1	457.80	0	457.50	462.50	0	2,954	0.00%
2022/07/29	2.1	466.95	3.1	460.48	454.00	-1	2,974	-0.03%
2022/07/28	1.1	461.11	2.2	460.32	459.00	-1.1	2,996	-0.04%
2022/07/27	2.4	446.70	2	453.18	459.50	0.4	3,024	0.01%
2022/07/26	0.2	445.79	24	450.60	446.00	-23.8	3,003	-0.79%
2022/07/25	6.3	460.38	4	460.25	461.00	2.2	2,993	0.07%
2022/07/22	3.4	471.89	6.2	473.40	478.00	-2.8	2,992	-0.09%
2022/07/21	1.4	457.01	4	457.50	465.00	-2.6	3,011	-0.09%
2022/07/20	4.1	450.84	1.1	453.55	449.50	3	3,009	0.10%
2022/07/19	9	425.17	3	429.83	430.50	6	2,986	0.20%
2022/07/18	8.1	435.02	7	435.93	436.50	1.1	2,973	0.04%
2022/07/15	1.6	425.59	1	435.37	435.50	0.5	2,952	0.02%
2022/07/14	2	413.32	2	418.25	422.00	0	2,945	0.00%
2022/07/13	1	407.71	0	0.00	408.50	1	2,908	0.04%
2022/07/12	0.4	412.72	0	407.00	403.50	0.4	2,880	0.01%
2022/07/11	0.1	435.29	0	0.00	435.50	0.1	2,857	0.00%
2022/07/08	0	437.95	1	443.96	433.50	-1	2,844	-0.03%
2022/07/07	1	420.53	1.1	423.51	423.50	0	2,822	0.00%
2022/07/06	4	417.50	0.1	413.89	407.50	3.9	2,814	0.14%
2022/07/05	2.1	423.60	0	0.00	428.00	2.1	2,787	0.08%
2022/07/04	2.1	432.04	0	0.00	430.50	2.1	2,771	0.08%
2022/07/01	6.1	448.01	2	438.75	436.50	4.1	2,738	0.15%
2022/06/30	6.1	463.23	1.1	453.56	453.00	5	2,687	0.19%
2022/06/29	8.3	475.65	1	471.50	475.50	7.3	2,631	0.28%
2022/06/28	2.3	492.28	1	491.00	493.00	1.3	2,549	0.05%
2022/06/27	0	515.00	2	518.50	519.00	-2	2,498	-0.08%
2022/06/24	1.2	497.32	3.1	499.16	492.00	-1.9	2,467	-0.08%
2022/06/23	4.2	497.63	0	0.00	497.00	4.2	2,459	0.17%
2022/06/22	1.1	501.30	1	500.20	501.00	0	2,455	0.00%
2022/06/21	0.2	510.30	0	0.00	521.00	0.2	2,429	0.01%
2022/06/20	2.2	516.31	1	519.00	502.00	1.1	2,415	0.05%
2022/06/17	2.3	531.22	7.1	539.42	530.00	-4.8	2,381	-0.20%
2022/06/16	1	582.97	6.2	567.36	558.00	-5.2	2,362	-0.22%
2022/06/15	0.1	579.34	0	0.00	576.00	0.1	2,360	0.00%
2022/06/14	0	571.00	1.1	571.91	584.00	-1.1	2,421	-0.05%
2022/06/13	5.5	589.07	1.1	591.27	577.00	4.4	2,456	0.18%
2022/06/10	2.1	611.10	2	616.01	617.00	0	2,452	0.00%
2022/06/09	0.1	618.67	3.3	621.85	625.00	-3.3	2,452	-0.13%
2022/06/08	3	607.67	2.1	606.10	606.00	0.9	2,400	0.04%
2022/06/07	3.1	612.61	1	609.00	608.00	2.1	2,419	0.08%
2022/06/06	2.1	615.88	2	617.99	618.00	0	2,428	0.00%
2022/06/02	0.1	616.00	6.8	624.11	626.00	-6.8	2,463	-0.28%
2022/06/01	3.1	621.34	3	621.97	622.00	0.1	2,500	0.00%
2022/05/31	2	618.03	4.6	620.08	624.00	-2.6	2,499	-0.10%
2022/05/30	0	571.00	2	599.00	604.00	-2	2,425	-0.08%
2022/05/27	0	550.00	0	0.00	557.00	0	2,347	0.00%
2022/05/26	0.4	548.21	1	536.20	538.00	-0.6	2,358	-0.03%
2022/05/25	0.5	549.60	0	0.00	547.00	0.5	2,377	0.02%
2022/05/24	0	0.00	0.1	547.14	540.00	-0.1	2,407	0.00%
2022/05/23	1.1	579.11	1	576.00	567.00	0.1	2,377	0.01%
2022/05/20	2	570.51	2	573.48	574.00	0	2,382	0.00%
2022/05/19	0.2	573.00	2	574.26	575.00	-1.9	2,374	-0.08%
2022/05/18	6	580.64	3	579.33	575.00	3	2,354	0.13%
2022/05/17	2	568.03	1	573.54	574.00	1	2,334	0.04%
2022/05/16	2.2	578.84	1	577.90	561.00	1.1	2,328	0.05%
2022/05/13	3	549.71	5.1	540.78	556.00	-2.1	2,284	-0.09%
2022/05/12	1	525.00	0	0.00	514.00	1	2,236	0.04%
2022/05/11	2.1	535.36	1	533.00	533.00	1.1	2,286	0.05%
2022/05/10	1	527.00	4	518.00	527.00	-3	2,348	-0.13%
2022/05/09	1	534.90	1	537.90	528.00	0	2,396	0.00%
2022/05/06	4.4	547.42	12.1	546.70	554.00	-7.7	2,483	-0.31%
2022/05/05	6.2	562.26	5.2	567.40	569.00	1	2,574	0.04%
2022/05/04	5	544.02	1	543.00	543.00	4	2,529	0.16%
2022/05/03	0	0.00	1.2	520.00	519.00	-1.2	2,508	-0.05%
2022/04/29	0.1	520.67	0	0.00	520.00	0.1	2,569	0.00%
2022/04/28	0.5	508.16	4	512.75	516.00	-3.5	2,592	-0.14%
2022/04/27	9.5	499.88	3	499.49	498.00	6.5	2,596	0.25%
2022/04/26	7.1	537.86	5	539.61	531.00	2	2,571	0.08%
2022/04/25	11.3	554.05	1	551.83	549.00	10.3	2,611	0.39%
2022/04/22	3.1	582.00	0.1	581.71	579.00	3	2,619	0.12%
2022/04/21	0	594.00	6	589.33	592.00	-6	2,645	-0.23%
2022/04/20	7.6	589.28	0	0.00	580.00	7.6	2,695	0.28%
2022/04/19	1.1	604.94	0.1	603.00	601.00	1.1	2,754	0.04%
2022/04/18	0	0.00	1	601.04	600.00	-1	2,788	-0.04%
2022/04/15	3.2	604.77	0	606.00	602.00	3.2	2,794	0.11%
2022/04/14	2	619.53	3	624.33	623.00	-1	2,796	-0.04%
2022/04/13	3.1	616.35	1	620.00	620.00	2.1	2,823	0.08%
2022/04/12	2.1	615.44	2	609.06	612.00	0.1	2,839	0.00%
2022/04/11	2.1	633.51	7	642.57	630.00	-5	2,830	-0.17%
2022/04/08	0	0.00	1	653.91	654.00	-1	2,850	-0.04%
2022/04/07	1	667.94	2	668.00	663.00	-1	2,862	-0.03%
2022/04/06	0	0.00	0	668.00	666.00	0	2,896	0.00%
2022/04/01	0	0.00	1	669.98	675.00	-1	2,917	-0.04%
2022/03/31	0	672.00	0	674.00	671.00	0	2,950	0.00%
2022/03/30	0	672.00	0.1	672.85	672.00	0	2,961	0.00%
2022/03/29	0	0.00	0	667.00	665.00	0	3,028	0.00%
2022/03/28	0	661.88	0	0.00	661.00	0	3,022	0.00%
2022/03/25	0	675.00	0	674.00	671.00	0	3,013	0.00%
2022/03/23	0.1	676.91	0	0.00	673.00	0.1	2,997	0.00%
2022/03/22	2	674.00	0.3	672.00	674.00	1.8	3,025	0.06%
2022/03/21	2.1	685.85	0.1	685.04	674.00	2	3,033	0.07%
2022/03/18	0	675.00	0.4	679.81	674.00	-0.4	3,026	-0.01%
2022/03/17	5.2	672.40	1	677.04	679.00	4.2	3,000	0.14%
2022/03/16	1.2	630.61	9.1	633.76	634.00	-8	2,934	-0.27%
2022/03/15	7.2	618.96	1	609.00	606.00	6.2	2,888	0.21%
2022/03/14	3	646.67	5	651.20	642.00	-2	2,880	-0.07%
2022/03/11	4	631.25	2	631.50	638.00	2	2,886	0.07%
2022/03/10	8.1	645.34	1	643.09	640.00	7.1	2,894	0.25%
2022/03/09	0.2	633.03	2.1	636.38	629.00	-1.9	2,881	-0.07%
2022/03/08	4.3	619.69	1.1	626.00	615.00	3.2	2,874	0.11%
2022/03/07	11.2	635.23	2	654.50	625.00	9.2	2,849	0.32%
2022/03/04	4.3	679.67	0	0.00	671.00	4.3	2,799	0.15%
2022/03/03	3	691.69	3	694.02	690.00	0	2,801	0.00%
2022/03/02	0	699.00	0	0.00	698.00	0	2,822	0.00%
2022/03/01	4.1	681.99	2	689.00	700.00	2.1	2,839	0.08%
2022/02/25	2.3	685.86	2.1	685.67	688.00	0.2	2,907	0.01%
2022/02/24	11.9	691.22	3	686.33	686.00	8.9	2,908	0.31%
2022/02/23	6	708.17	1.1	708.27	710.00	4.9	2,923	0.17%
2022/02/22	5.1	703.64	2	704.54	705.00	3.1	2,936	0.10%
2022/02/21	1.1	712.14	0	720.00	720.00	1	2,919	0.04%
2022/02/18	1.2	719.08	0	719.00	715.00	1.2	2,926	0.04%
2022/02/17	2	720.55	2.5	721.44	717.00	-0.5	2,919	-0.02%
2022/02/16	0.1	726.76	0	0.00	722.00	0.1	2,917	0.00%
2022/02/15	4.1	723.09	3.1	721.52	719.00	1	2,924	0.04%
2022/02/14	3	723.67	2.1	719.33	719.00	0.9	2,917	0.03%
2022/02/11	6.1	719.89	6	724.67	735.00	0.1	2,921	0.00%
2022/02/10	6.3	714.37	8	721.02	732.00	-1.7	2,865	-0.06%
2022/02/09	5.6	701.57	6	700.67	699.00	-0.4	2,804	-0.01%
2022/02/08	9.6	710.57	5	692.72	694.00	4.6	2,763	0.17%
2022/02/07	2.4	720.23	3	719.46	720.00	-0.7	2,658	-0.03%
2022/01/26	0.1	769.90	0	771.00	771.00	0.1	2,581	0.00%
2022/01/25	1.1	771.95	2	770.00	769.00	-0.9	2,621	-0.03%
2022/01/24	1.1	788.85	2	788.00	781.00	-0.9	2,620	-0.04%
2022/01/21	2.1	780.31	2	789.00	764.00	0.1	2,591	0.00%
2022/01/20	6.2	790.83	1.1	785.64	785.00	5.1	2,557	0.20%
2022/01/19	2.1	785.57	0.7	787.16	795.00	1.3	2,525	0.05%
2022/01/18	12.5	814.39	3.2	816.53	800.00	9.3	2,476	0.37%
2022/01/17	3.1	841.71	0	0.00	841.00	3.1	2,431	0.13%
2022/01/14	2.2	858.68	3	858.00	860.00	-0.8	2,393	-0.03%
2022/01/13	6.4	887.17	0	890.00	884.00	6.3	2,366	0.27%
2022/01/12	0	871.71	5.5	878.73	872.00	-5.4	2,330	-0.23%
2022/01/11	1.1	824.34	6.2	823.88	820.00	-5	2,252	-0.22%
2022/01/10	0	830.77	1.1	834.30	838.00	-1.1	2,225	-0.05%
2022/01/07	1.1	841.14	1	844.00	834.00	0.1	2,242	0.01%
2022/01/06	5.1	858.37	2.2	853.93	845.00	2.9	2,238	0.13%
2022/01/05	1.1	880.97	1	886.00	879.00	0.1	2,240	0.00%
2022/01/04	0	888.37	5.3	891.91	885.00	-5.2	2,239	-0.23%
2022/01/03	3	885.95	0.3	877.21	871.00	2.7	2,234	0.12%
2021/12/30	3	882.70	3	888.00	888.00	0	2,236	0.00%
2021/12/29	3.4	875.28	5.3	882.26	875.00	-1.9	2,236	-0.08%
2021/12/28	5	867.62	2.1	869.68	872.00	2.9	2,230	0.13%
2021/12/27	4.2	860.83	3	865.33	857.00	1.2	2,238	0.05%
2021/12/24	0.1	846.00	1	846.00	846.00	-0.9	2,234	-0.04%
2021/12/23	1.2	853.98	5.2	841.46	846.00	-3.9	2,237	-0.18%
2021/12/22	1	805.02	0	0.00	806.00	1	2,184	0.05%
2021/12/21	1.1	800.34	0	805.00	802.00	1.1	2,211	0.05%
2021/12/17	1	808.12	1	810.00	806.00	0	2,219	0.00%
2021/12/16	1.1	816.57	4.1	815.26	821.00	-3	2,223	-0.13%
2021/12/15	2	794.10	1	798.00	798.00	1	2,197	0.05%
2021/12/14	2	797.00	0.1	799.00	795.00	1.9	2,193	0.09%
2021/12/13	1	808.96	0.5	810.22	804.00	0.5	2,186	0.02%
2021/12/10	0	808.00	1	811.00	813.00	-1	2,201	-0.04%
2021/12/09	0	811.88	1	818.76	809.00	-1	2,201	-0.05%
2021/12/08	1.1	812.84	1	818.91	806.00	0.1	2,203	0.00%
2021/12/07	1	802.93	0.1	803.00	801.00	0.9	2,206	0.04%
2021/12/06	2	815.50	0	0.00	812.00	2	2,189	0.09%
2021/12/03	0	0.00	2.1	811.52	819.00	-2.1	2,190	-0.09%
2021/12/02	5.2	800.11	2.1	800.10	802.00	3.1	2,200	0.14%
2021/12/01	2	800.12	1.1	804.10	813.00	0.9	2,217	0.04%
2021/11/30	3	831.00	0	0.00	815.00	3	2,207	0.14%
2021/11/29	1	821.06	1	821.00	826.00	0	2,201	0.00%
2021/11/26	4.2	824.66	4.2	813.06	808.00	0	2,189	0.00%
2021/11/25	1	842.14	1	848.93	846.00	0	2,179	0.00%
2021/11/24	1	868.77	9.1	866.61	852.00	-8.1	2,195	-0.37%
2021/11/23	4	840.68	5	838.20	834.00	-1	2,138	-0.05%
2021/11/22	1.1	822.05	7.1	836.84	844.00	-6	2,175	-0.27%
2021/11/19	6.3	813.84	5	814.00	810.00	1.3	2,182	0.06%
2021/11/18	1	803.87	0	0.00	808.00	1	2,193	0.05%
2021/11/17	2	803.97	2.3	804.11	804.00	-0.2	2,201	-0.01%
2021/11/16	3.1	796.68	1.1	793.33	796.00	2	2,203	0.09%
2021/11/15	0	798.41	2	800.00	799.00	-2	2,215	-0.09%
2021/11/12	3	804.69	0	805.00	786.00	3	2,228	0.13%
2021/11/11	1.1	789.12	21	783.95	799.00	-19.9	2,219	-0.90%
2021/11/10	21.1	795.83	8	792.63	795.00	13.1	2,231	0.59%
2021/11/09	3.1	775.03	5	776.40	779.00	-2	2,219	-0.09%
2021/11/08	4.1	762.04	3	760.00	758.00	1.1	2,240	0.05%
2021/11/05	4	772.00	5	780.40	773.00	-1	2,243	-0.04%
2021/11/04	2.2	757.69	1	760.00	755.00	1.2	2,220	0.05%
2021/11/03	4.1	759.83	3	755.33	751.00	1.1	2,217	0.05%
2021/11/02	5	783.60	3	782.33	771.00	2	2,191	0.09%
2021/11/01	3	765.66	5	775.00	780.00	-2	2,137	-0.09%
2021/10/29	5.1	761.66	6	762.50	760.00	-0.9	2,149	-0.04%
2021/10/28	1	747.22	2	749.00	746.00	-1	2,115	-0.05%
2021/10/27	1.1	743.34	4	744.25	750.00	-2.9	2,108	-0.14%
2021/10/26	1	744.00	0	0.00	743.00	1	2,099	0.05%
2021/10/25	3	743.66	3	747.03	749.00	0	2,094	0.00%
2021/10/22	1.1	761.57	1	773.00	760.00	0.1	2,077	0.00%
2021/10/21	3.1	766.10	1	763.12	761.00	2	2,075	0.10%
2021/10/20	3.1	776.25	5	775.00	770.00	-1.9	2,067	-0.09%
2021/10/19	1	758.00	8	766.75	770.00	-7	2,047	-0.34%
2021/10/18	3	756.67	2.1	752.94	748.00	0.9	2,036	0.05%
2021/10/15	5.2	761.92	4	765.00	763.00	1.2	2,037	0.06%
2021/10/14	0.2	747.00	0	0.00	743.00	0.2	2,022	0.01%
2021/10/13	6	742.67	6.1	739.18	734.00	-0.1	2,003	0.00%
2021/10/12	1	766.00	1	771.96	765.00	0	1,968	0.00%
2021/10/08	6	784.33	4	781.28	782.00	2	1,951	0.10%
2021/10/07	1	772.49	3.1	766.81	784.00	-2.1	1,941	-0.11%
2021/10/06	6.1	750.83	2	740.50	739.00	4.1	1,956	0.21%
2021/10/05	1.1	741.42	1.1	747.45	749.00	-0.1	1,935	0.00%
2021/10/04	1.1	737.47	3	755.00	736.00	-1.9	1,913	-0.10%
2021/10/01	2.1	770.98	0.1	770.00	767.00	2	1,892	0.11%
2021/09/30	2	799.50	0	0.00	795.00	2	1,859	0.11%
2021/09/29	1.3	804.48	0.6	799.00	798.00	0.7	1,843	0.04%
2021/09/28	0.4	832.55	0	0.00	830.00	0.4	1,829	0.02%
2021/09/27	3.1	848.61	1	845.00	844.00	2.1	1,821	0.12%
2021/09/24	1.2	859.77	0	0.00	853.00	1.2	1,840	0.07%
2021/09/23	2.1	873.43	1	877.62	859.00	1	1,885	0.05%
2021/09/22	3.1	852.97	0	853.00	845.00	3.1	1,908	0.16%
2021/09/17	0.1	881.67	0	0.00	879.00	0.1	1,896	0.00%
2021/09/16	1	886.00	1	899.00	875.00	0	1,916	0.00%
2021/09/15	2.1	900.07	0.1	903.00	888.00	2	1,970	0.10%
2021/09/14	0	902.00	0	0.00	895.00	0	1,992	0.00%
2021/09/13	1.2	898.52	0.1	904.00	895.00	1.1	2,000	0.06%
2021/09/10	1.1	887.08	1.1	892.13	920.00	0	2,004	0.00%
2021/09/09	0.1	880.00	1	880.00	891.00	-1	2,029	-0.05%
2021/09/08	1.1	878.90	1.1	884.52	865.00	0	2,048	0.00%
2021/09/07	6.1	888.27	1.1	876.36	873.00	5	2,047	0.24%
2021/09/06	4.1	894.81	3.1	904.00	901.00	1	2,027	0.05%
2021/09/03	1.1	865.72	5.1	875.00	885.00	-4	1,996	-0.20%
2021/09/02	4.3	876.68	3	868.00	854.00	1.3	1,983	0.07%
2021/09/01	2.1	870.95	2	877.00	867.00	0.1	2,013	0.00%
2021/08/31	4.2	861.17	6.1	869.11	870.00	-1.9	2,052	-0.09%
2021/08/30	3	866.00	2.2	872.45	873.00	0.8	2,052	0.04%
2021/08/27	1	856.00	3	854.00	849.00	-2	2,050	-0.10%
2021/08/26	7.2	832.08	0.2	830.91	821.00	7	2,048	0.34%
2021/08/25	1	806.00	6.7	826.01	855.00	-5.7	2,000	-0.29%
2021/08/24	2.1	788.79	0	0.00	778.00	2.1	1,960	0.11%
2021/08/23	3	780.67	5	782.00	785.00	-2	1,990	-0.10%
2021/08/20	2	761.43	0	0.00	754.00	2	1,996	0.10%
2021/08/19	0	775.00	0	0.00	777.00	0	2,017	0.00%
2021/08/18	1	764.52	1	769.00	783.00	0	2,067	0.00%
2021/08/17	0	758.00	0	0.00	750.00	0	2,165	0.00%
2021/08/16	1.1	777.90	2	789.00	790.00	-1	2,160	-0.04%
2021/08/13	1.1	772.55	0	770.00	768.00	1.1	2,158	0.05%
2021/08/12	1.1	776.42	1	789.00	791.00	0.1	2,150	0.00%
2021/08/11	3.3	808.13	1	803.22	799.00	2.2	2,137	0.11%
2021/08/10	3	838.33	1	832.00	829.00	2	2,174	0.09%
2021/08/09	2.1	847.61	2.2	851.40	847.00	-0.1	2,232	0.00%
2021/08/06	3.2	861.35	2	864.00	863.00	1.2	2,294	0.05%
2021/08/05	1	887.00	1	892.00	890.00	0	2,368	0.00%
2021/08/04	4.4	888.86	4.3	898.76	893.00	0.2	2,485	0.01%
2021/08/02	1	868.00	1	872.00	860.00	0	2,613	0.00%
2021/07/30	1	860.00	1	864.00	847.00	0	2,711	0.00%
2021/07/29	1	852.00	1	859.00	862.00	0	2,830	0.00%
2021/07/28	1.1	844.60	1	839.00	842.00	0.1	2,959	0.00%
2021/07/27	1	886.00	0	0.00	873.00	1	2,990	0.03%
2021/07/26	1	873.00	3	885.67	891.00	-2	2,991	-0.07%
2021/07/21	2.1	870.95	1.2	880.87	872.00	0.9	3,049	0.03%
2021/07/20	1.1	894.97	0	0.00	877.00	1.1	3,076	0.04%
2021/07/19	2.1	891.33	1	891.00	891.00	1.1	3,111	0.04%
2021/07/16	2	895.09	1	903.00	894.00	1	3,176	0.03%
2021/07/15	3	900.33	1	906.00	905.00	2	3,255	0.06%
2021/07/14	3.1	918.34	2	924.50	915.00	1.1	3,378	0.03%
2021/07/13	4	959.50	9	925.89	933.00	-5	3,432	-0.15%
2021/07/12	3.1	898.81	4	902.50	901.00	-0.9	3,404	-0.03%
2021/07/09	0.2	888.89	1	886.00	886.00	-0.8	3,422	-0.02%
2021/07/08	2	905.50	2	924.00	900.00	0	3,465	0.00%
2021/07/07	3	905.67	4	909.50	911.00	-1	3,498	-0.03%
2021/07/06	2.1	901.68	2.2	905.99	901.00	-0.1	3,549	0.00%
2021/07/05	4	912.25	4	920.25	910.00	0	3,617	0.00%
2021/07/02	6	909.17	4	909.75	907.00	2	3,751	0.05%
2021/07/01	5	902.60	5	911.80	900.00	0	3,789	0.00%
2021/06/30	4	927.25	4	927.50	919.00	0	3,849	0.00%
2021/06/29	2.1	922.99	3	924.67	910.00	-0.9	3,845	-0.02%
2021/06/28	2	912.97	1	905.00	905.00	1	3,840	0.03%
2021/06/25	1.1	929.70	1	920.01	920.00	0	3,876	0.00%
2021/06/24	3	904.00	6	912.33	935.00	-3	3,904	-0.08%
2021/06/23	4	877.75	4	882.00	887.00	0	3,876	0.00%
2021/06/22	2	867.37	1	858.00	855.00	1	3,866	0.03%
2021/06/21	2.1	867.51	1	876.00	865.00	1.1	3,889	0.03%
2021/06/18	2	902.50	4.5	898.75	883.00	-2.5	3,902	-0.06%
2021/06/17	0.3	872.00	5.3	874.61	885.00	-5	3,891	-0.13%
2021/06/16	2	865.40	2	874.40	856.00	0	3,902	0.00%
2021/06/15	1	865.86	0	0.00	862.00	1	3,950	0.03%
2021/06/11	4.2	865.64	3	862.67	857.00	1.2	4,043	0.03%
2021/06/10	4	878.25	7	873.30	868.00	-3	4,123	-0.07%
2021/06/09	4	875.50	8	874.75	873.00	-4	4,152	-0.10%
2021/06/08	11.1	868.88	2	867.00	862.00	9.1	4,159	0.22%
2021/06/07	2	852.00	2.2	843.05	852.00	-0.2	4,184	0.00%
2021/06/04	1	856.00	0.2	850.00	852.00	0.8	4,235	0.02%
2021/06/03	1	837.00	7	842.29	850.00	-6	4,281	-0.14%
2021/06/02	3	831.59	1.1	819.43	816.00	2	4,317	0.05%
2021/06/01	3.2	840.54	2	837.50	838.00	1.2	4,418	0.03%
2021/05/28	0	0.00	0.1	800.00	799.00	-0.1	4,509	0.00%
2021/05/27	3	796.00	1	792.00	791.00	2	4,561	0.04%
2021/05/26	3.1	798.68	3	805.67	805.00	0.1	4,624	0.00%
2021/05/25	3	783.00	5	772.52	805.00	-2	4,654	-0.04%
2021/05/24	2.1	748.02	0.1	750.50	743.00	2	4,717	0.04%
2021/05/21	1.1	750.90	2	764.50	760.00	-1	4,807	-0.02%
2021/05/20	2	747.50	1	749.00	742.00	1	4,908	0.02%
2021/05/19	1	747.98	2	757.00	752.00	-1	4,972	-0.02%
2021/05/18	5.1	755.00	4	754.00	754.00	1	5,021	0.02%
2021/05/17	4	730.75	7.3	719.41	738.00	-3.3	5,010	-0.06%
2021/05/14	2.1	712.32	2.4	720.62	715.00	-0.3	4,974	-0.01%
2021/05/13	3.3	687.76	8.3	686.24	689.00	-5	4,943	-0.10%
2021/05/12	5.4	658.13	4	675.25	650.00	1.4	4,882	0.03%
2021/05/11	5.3	676.08	7.1	683.25	676.00	-1.8	4,810	-0.04%
2021/05/10	11.1	730.04	0	0.00	711.00	11.1	4,760	0.23%
2021/05/07	3	748.80	4.1	749.30	766.00	-1	4,737	-0.02%
2021/05/06	5.3	742.49	2	720.04	727.00	3.3	4,665	0.07%
2021/05/05	9.3	786.07	3.3	793.66	769.00	6	4,590	0.13%
2021/05/04	1	845.85	2	857.50	854.00	-1	4,524	-0.02%
2021/05/03	2	847.53	2	851.00	840.00	0	4,615	0.00%
2021/04/29	5	861.00	7.2	868.24	864.00	-2.1	4,727	-0.05%
2021/04/28	5.1	859.95	3.1	851.28	853.00	1.9	4,728	0.04%
2021/04/27	3	859.33	6	863.83	864.00	-3	4,756	-0.06%
2021/04/26	4	862.74	3.1	856.87	861.00	0.9	4,765	0.02%
2021/04/23	3.1	839.89	8.1	851.02	840.00	-5	4,784	-0.11%
2021/04/22	10.2	843.22	6.2	839.60	811.00	4	4,871	0.08%
2021/04/21	4.3	881.93	2.2	895.97	866.00	2.1	4,903	0.04%
2021/04/20	3.2	876.45	17.2	871.53	875.00	-14	4,868	-0.29%
2021/04/19	1	806.00	9.5	821.28	831.00	-8.5	4,775	-0.18%
2021/04/16	2.1	794.85	0.1	792.00	797.00	2	4,763	0.04%
2021/04/15	1.2	783.42	3	790.02	801.00	-1.8	4,809	-0.04%
2021/04/14	9.2	785.14	7	792.29	778.00	2.2	4,813	0.05%
2021/04/13	2.1	809.32	4.1	814.21	792.00	-2	4,820	-0.04%
2021/04/12	7.1	810.22	3.2	804.75	798.00	3.9	4,804	0.08%
2021/04/09	5.1	823.50	7.1	820.65	820.00	-2	4,817	-0.04%
2021/04/08	4.6	810.27	9.2	814.95	832.00	-4.7	4,804	-0.10%
2021/04/07	3.1	784.10	1	786.00	787.00	2.1	4,807	0.04%
2021/04/06	2	777.00	10.1	785.89	795.00	-8.1	4,897	-0.16%
2021/04/01	2	761.90	4.1	759.69	759.00	-2.1	4,860	-0.04%
2021/03/31	4	753.75	3	750.33	750.00	1	4,846	0.02%
2021/03/30	2.1	738.86	4	750.25	754.00	-1.9	4,839	-0.04%
2021/03/29	3	736.33	10	739.81	738.00	-7	4,899	-0.14%
2021/03/26	2	719.00	1	721.00	721.00	1	4,978	0.02%
2021/03/25	4	720.50	0.4	725.00	716.00	3.6	4,978	0.07%
2021/03/24	3	728.00	4	728.26	730.00	-1	4,997	-0.02%
2021/03/23	3	724.00	4	725.00	717.00	-1	4,977	-0.02%
2021/03/22	4	718.00	3	731.33	717.00	1	4,979	0.02%
2021/03/19	3.1	722.67	0	0.00	719.00	3.1	4,946	0.06%
2021/03/18	10.4	750.73	8.1	746.22	740.00	2.3	4,913	0.05%
2021/03/17	7.2	754.43	2	757.50	743.00	5.2	4,885	0.11%
2021/03/16	3	763.33	12.1	765.64	770.00	-9.1	4,819	-0.19%
2021/03/15	0	743.00	1	744.00	744.00	-1	4,774	-0.02%
2021/03/12	6	747.83	2	734.50	735.00	4	4,743	0.08%
2021/03/11	4	714.25	7	731.57	740.00	-3	4,726	-0.06%
2021/03/10	4	708.50	6.3	703.53	704.00	-2.3	4,679	-0.05%
2021/03/09	6.3	690.33	7	688.71	685.00	-0.7	4,765	-0.02%
2021/03/08	7.1	722.98	8	719.13	705.00	-0.9	4,902	-0.02%
2021/03/05	4	710.31	3.1	712.68	716.00	0.9	5,076	0.02%
2021/03/04	2.2	705.53	3.1	703.80	700.00	-0.8	4,999	-0.02%
2021/03/03	13.2	722.30	7	723.86	723.00	6.2	4,969	0.13%
2021/03/02	6	755.15	7.1	757.53	740.00	-1.1	4,966	-0.02%
2021/02/26	9.3	749.02	5	747.60	740.00	4.3	4,962	0.09%
2021/02/25	11	785.45	6.1	778.16	771.00	5	4,997	0.10%
2021/02/24	13.1	783.69	6.1	778.17	754.00	7	5,016	0.14%
2021/02/23	10	784.80	10	780.50	779.00	0	4,853	0.00%
2021/02/22	5	758.27	12.2	772.84	782.00	-7.2	4,760	-0.15%
2021/02/19	3.1	713.94	4.8	714.73	711.00	-1.7	4,653	-0.04%
2021/02/18	3	708.00	3.3	707.58	707.00	-0.3	4,621	-0.01%
2021/02/17	0	0.00	7.1	695.17	697.00	-7.1	4,559	-0.16%
2021/02/05	15.3	644.33	31.2	637.26	634.00	-15.9	4,501	-0.35%
2021/02/04	6.1	632.71	4	639.06	651.00	2.1	4,469	0.05%
2021/02/03	6.2	663.16	18	663.89	653.00	-11.8	4,441	-0.27%
2021/02/02	17.2	664.20	1.1	674.18	674.00	16.1	4,422	0.36%
2021/02/01	6	640.00	7	639.00	649.00	-1	4,392	-0.02%
2021/01/29	5.1	631.13	1	650.00	620.00	4.1	4,369	0.09%
2021/01/28	12.1	657.73	2	658.00	656.00	10.1	4,365	0.23%
2021/01/27	1	682.00	2	687.50	680.00	-1	4,417	-0.02%
2021/01/26	3.1	695.29	3	689.67	673.00	0.1	4,405	0.00%
2021/01/25	12.2	712.78	9	728.59	690.00	3.2	4,343	0.07%
2021/01/22	0	688.00	12.1	693.26	716.00	-12.1	4,205	-0.29%
2021/01/21	5.1	649.32	4	654.75	651.00	1.1	4,093	0.03%
2021/01/20	6.2	649.45	1	648.00	654.00	5.2	4,065	0.13%
2021/01/19	3	672.67	2.1	677.02	666.00	1	4,048	0.02%
2021/01/18	2	661.84	1	656.97	657.00	1	4,016	0.03%
2021/01/15	16.9	679.09	2	663.50	662.00	14.9	3,976	0.37%
2021/01/14	8	722.08	3	728.00	700.00	5	3,929	0.13%
2021/01/13	1	716.00	1	726.02	726.00	0	3,859	0.00%
2021/01/12	6	723.33	2	724.61	715.00	4	3,860	0.10%
2021/01/11	9	731.56	8.1	737.16	740.00	0.9	3,849	0.02%
2021/01/08	1	720.00	5	726.40	729.00	-4	3,866	-0.10%
2021/01/07	3	711.33	3	716.00	714.00	0	3,933	0.00%
2021/01/06	5.1	710.88	20	711.75	713.00	-14.9	3,922	-0.38%
2021/01/05	4	712.25	1	705.00	709.00	3	3,867	0.08%
2021/01/04	6.1	711.39	6	718.33	720.00	0.1	3,868	0.00%
2020/12/31	7	720.52	12.3	711.11	708.00	-5.2	3,810	-0.14%
2020/12/30	11	722.46	8.3	723.34	725.00	2.7	3,761	0.07%
2020/12/29	7.2	692.44	7.2	695.04	704.00	0	3,628	0.00%
2020/12/28	3.1	656.48	2	658.50	651.00	1.1	3,492	0.03%
2020/12/25	1.1	644.55	1	649.00	655.00	0.1	3,447	0.00%
2020/12/24	0	0.00	0	644.00	637.00	0	3,423	0.00%
2020/12/23	3.1	650.29	4	654.00	647.00	-0.9	3,414	-0.03%
2020/12/22	4	646.15	4.1	645.41	639.00	-0.1	3,342	0.00%
2020/12/21	2	604.01	1	610.00	611.00	1	3,252	0.03%
2020/12/18	1.2	608.65	1	615.00	612.00	0.2	3,264	0.00%
2020/12/17	0.1	611.00	0	0.00	625.00	0.1	3,261	0.00%
2020/12/16	0	0.00	1	628.00	631.00	-1	3,260	-0.03%
2020/12/15	1	621.95	0	0.00	613.00	1	3,240	0.03%
2020/12/11	1.1	613.43	1.1	616.34	613.00	0	3,285	0.00%
2020/12/10	1	630.16	1	630.00	630.00	0	3,261	0.00%
2020/12/09	1.1	683.75	1	656.38	658.00	0.1	3,231	0.00%
2020/12/08	0.2	651.58	1	660.00	652.00	-0.8	3,190	-0.03%
2020/12/07	0.1	632.40	2	642.23	650.00	-2	3,187	-0.06%
2020/12/04	2	665.00	1	667.00	665.00	1	3,162	0.03%
2020/12/03	7	652.43	6.2	645.35	645.00	0.8	3,138	0.03%
2020/12/02	8.2	636.09	7.1	644.58	653.00	1.1	2,995	0.04%
2020/12/01	2.1	605.33	13.2	612.54	613.00	-11.1	2,805	-0.40%
2020/11/30	0	0.00	6	558.00	558.00	-6	2,582	-0.23%
2020/11/27	9.1	498.09	2	499.50	508.00	7.1	2,554	0.28%
2020/11/26	3.1	490.72	2	494.00	498.50	1.1	2,537	0.04%
2020/11/25	5	480.00	2.1	472.05	478.00	2.9	2,475	0.12%
2020/11/24	2.2	473.15	11	474.09	479.50	-8.9	2,441	-0.36%
2020/11/23	9.1	461.12	17	461.85	467.50	-7.9	2,338	-0.34%
2020/11/20	0	0.00	4	442.38	442.00	-4	2,229	-0.18%
2020/11/19	0	0.00	1	437.00	440.00	-1	2,213	-0.05%
2020/11/18	1	438.44	3.1	438.35	438.00	-2.1	2,215	-0.09%
2020/11/17	3	437.33	31	436.31	433.00	-28	2,233	-1.25%
2020/11/16	1	429.00	6.1	430.14	431.00	-5.1	2,282	-0.22%
2020/11/13	2.1	418.19	4	422.38	423.50	-1.9	2,282	-0.08%
2020/11/12	2	422.75	0	0.00	421.00	2	2,297	0.09%
2020/11/11	1	427.00	3	425.69	427.00	-2	2,294	-0.09%
2020/11/10	9.1	423.62	0	0.00	420.00	9.1	2,286	0.40%
2020/11/09	3	424.33	1	427.00	426.50	2	2,280	0.09%
2020/11/06	8	429.19	1	435.50	422.00	7	2,296	0.30%
2020/11/05	18	432.58	1	441.50	430.50	17	2,288	0.74%
2020/11/04	2	431.25	19	435.00	435.50	-17	2,272	-0.75%
2020/11/03	11	426.45	6	428.42	429.00	5	2,231	0.22%
2020/10/29	2	414.00	1	415.50	415.50	1	2,362	0.04%
2020/10/27	0	0.00	3	421.50	425.00	-3	2,410	-0.13%
2020/10/26	1	415.02	0.1	425.00	415.50	1	2,420	0.04%
2020/10/23	1	423.50	0	0.00	421.00	1	2,475	0.04%
2020/10/22	1	428.00	2	431.50	424.00	-1	2,691	-0.04%
2020/10/21	0	0.00	2	419.25	420.50	-2	2,710	-0.07%
2020/10/20	0	0.00	2	420.50	419.00	-2	2,762	-0.07%
2020/10/19	1	419.00	2	416.50	414.50	-1	2,766	-0.04%
2020/10/16	1	419.00	1	410.50	413.00	0	2,844	0.00%
2020/10/15	5	409.70	24	411.83	417.50	-19	2,863	-0.66%
2020/10/14	0	0.00	7	397.07	398.00	-7	2,770	-0.25%
2020/10/13	0	0.00	1	388.00	391.50	-1	2,792	-0.04%
2020/10/12	0	0.00	1	397.00	389.50	-1	2,879	-0.03%
2020/10/08	0	0.00	2	395.00	396.50	-2	2,928	-0.07%
2020/10/07	0	0.00	1	395.00	393.50	-1	2,976	-0.03%
2020/10/06	0	0.00	2	393.50	393.00	-2	3,021	-0.07%
2020/10/05	0	0.00	2	387.50	387.50	-2	3,080	-0.06%
2020/09/30	2	381.75	2	383.50	384.00	0	3,178	0.00%
2020/09/29	0	0.00	1	377.50	380.00	-1	3,217	-0.03%
2020/09/28	1	376.50	0	0.00	376.00	1	3,278	0.03%
2020/09/25	4	367.63	4	365.88	366.00	0	3,349	0.00%
2020/09/24	3	374.67	3	373.00	373.00	0	3,363	0.00%
2020/09/23	5	386.30	4	384.38	382.00	1	3,376	0.03%
2020/09/22	11	389.68	6	390.33	390.00	5	3,368	0.15%
2020/09/21	3	400.00	1	397.00	396.50	2	3,339	0.06%
2020/09/18	3	403.67	0	0.00	403.00	3	3,380	0.09%
2020/09/17	0	0.00	2.3	407.24	407.00	-2.3	3,427	-0.07%
2020/09/16	3	402.00	9	405.33	406.00	-6	3,494	-0.17%
2020/09/15	0	0.00	6	396.50	397.50	-6	3,481	-0.17%
2020/09/14	2.1	392.52	3	393.17	391.50	-0.9	3,544	-0.03%
2020/09/11	1	393.00	0	0.00	391.50	1	3,578	0.03%
2020/09/10	3	392.17	1	395.50	394.50	2	3,611	0.06%
2020/09/09	1	388.50	3	392.50	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	0	0.00	3	392.50	392.50	-3	3,695	-0.08%
2020/09/04	0	0.00	8	395.50	397.50	-8	3,745	-0.21%
2020/09/03	0.1	395.00	1	395.50	394.50	-0.9	3,754	-0.02%
2020/09/02	0	0.00	2	393.50	393.50	-2	3,850	-0.05%
2020/09/01	3.1	390.00	1	393.00	393.50	2.1	4,020	0.05%
2020/08/31	2	393.25	0	0.00	394.00	2	4,066	0.05%
2020/08/28	2	390.75	1	393.00	395.00	1	4,094	0.02%
2020/08/27	0	0.00	2	399.00	399.00	-2	4,123	-0.05%
2020/08/25	0	0.00	1	390.50	388.50	-1	4,196	-0.02%
2020/08/24	1	391.50	1	387.50	388.00	0	4,212	0.00%
2020/08/21	1	384.00	4	386.50	390.50	-3	4,232	-0.07%
2020/08/20	11	381.05	6	378.00	379.50	5	4,224	0.12%
2020/08/19	1	404.00	1	401.00	399.00	0	4,154	0.00%
2020/08/18	4	407.88	2	407.50	408.00	2	4,196	0.05%
2020/08/17	1	411.50	1	413.00	413.00	0	4,221	0.00%
2020/08/14	3	411.17	0	0.00	412.00	3	4,240	0.07%
2020/08/13	1	413.00	3	409.00	409.00	-2	4,264	-0.05%
2020/08/12	7	409.93	2	411.25	409.00	5	4,273	0.12%
2020/08/11	2	416.25	10	418.45	415.50	-8	4,280	-0.19%
2020/08/10	18	414.53	9	413.67	412.50	9	4,302	0.21%
2020/08/07	7.3	421.77	4	420.50	420.50	3.3	4,324	0.08%
2020/08/06	1	431.00	4	431.00	430.00	-3	4,316	-0.07%
2020/08/05	6	432.00	6	433.83	425.50	0	4,355	0.00%
2020/08/04	2	420.75	9	423.00	428.00	-7	4,305	-0.16%
2020/08/03	3	416.00	2	419.00	413.50	1	4,341	0.02%
2020/07/31	6	423.58	0	0.00	421.50	6	4,360	0.14%
2020/07/30	7	429.14	1	427.00	428.00	6	4,473	0.13%
2020/07/29	5	427.10	8	429.31	428.00	-3	4,587	-0.07%
2020/07/28	6	429.83	9	432.28	425.50	-3	4,602	-0.07%
2020/07/27	5	418.70	14	416.00	418.00	-9	4,546	-0.20%
2020/07/24	1	414.50	4	418.88	408.00	-3	4,543	-0.07%
2020/07/23	5	415.20	0	0.00	415.00	5	4,553	0.11%
2020/07/22	1	418.00	7	416.64	420.00	-6	4,573	-0.13%
2020/07/21	3	405.17	10	409.55	409.50	-7	4,560	-0.15%
2020/07/20	2	392.75	1	395.00	394.50	1	4,516	0.02%
2020/07/17	3	390.00	4	392.00	387.00	-1	4,499	-0.02%
2020/07/16	19	398.32	1	407.00	391.50	18	4,543	0.40%
2020/07/15	19	431.13	10	429.40	426.00	9	4,482	0.20%
2020/07/14	4	433.88	2.1	432.19	430.00	1.9	4,503	0.04%
2020/07/13	0	0.00	4	429.63	436.00	-4	4,493	-0.09%
2020/07/10	5	430.40	3.2	426.84	423.00	1.8	4,516	0.04%
2020/07/09	12	435.67	7	434.79	433.50	5	4,514	0.11%
2020/07/08	5	426.40	10	426.00	427.00	-5	4,447	-0.11%
2020/07/07	6	423.58	1.3	428.85	425.00	4.7	4,443	0.11%
2020/07/06	7	426.14	12	423.00	428.00	-5	4,503	-0.11%
2020/07/03	5	409.30	4	410.38	410.50	1	4,519	0.02%
2020/07/02	3.1	409.26	3.1	412.81	412.00	0	4,596	0.00%
2020/07/01	3.2	409.34	11.2	410.08	410.00	-8	4,633	-0.17%
2020/06/30	1	403.00	4.3	401.09	403.00	-3.3	4,656	-0.07%
2020/06/29	4	398.50	5	400.70	397.00	-1	4,715	-0.02%
2020/06/24	8.1	407.93	9	408.89	406.50	-0.9	4,710	-0.02%
2020/06/23	5.4	408.00	7	407.79	405.50	-1.6	4,763	-0.03%
2020/06/22	12	402.63	8	405.75	403.00	4	4,786	0.08%
2020/06/19	8	401.13	8	403.38	402.50	0	4,875	0.00%
2020/06/18	3	391.00	11	394.36	396.50	-8	4,929	-0.16%
2020/06/17	4	390.50	1	389.50	387.50	3	4,976	0.06%
2020/06/16	2	388.00	0	0.00	390.00	2	5,072	0.04%
2020/06/15	3.1	383.29	1	385.00	381.00	2.1	5,268	0.04%
2020/06/12	3	381.67	2	378.50	383.50	1	5,373	0.02%
2020/06/11	13.1	391.64	4	395.75	388.50	9.1	5,456	0.17%
2020/06/10	2.1	401.26	2	400.50	401.50	0.1	5,499	0.00%
2020/06/09	5	397.00	4.4	400.32	398.00	0.6	5,716	0.01%
2020/06/08	4	396.50	11	396.41	401.00	-7	5,774	-0.12%
2020/06/05	2	383.50	2	385.50	383.50	0	5,697	0.00%
2020/06/04	5.2	381.91	4.4	379.34	378.00	0.8	5,738	0.01%
2020/06/03	3	379.67	4	380.13	378.00	-1	5,814	-0.02%
2020/06/02	5	375.50	13	376.62	377.00	-8	5,815	-0.14%
2020/06/01	3	365.33	2	366.00	366.00	1	5,800	0.02%
2020/05/29	2	364.00	7	362.58	361.50	-5	5,829	-0.09%
2020/05/28	3	367.33	3.5	368.14	367.00	-0.5	5,852	-0.01%
2020/05/27	6.1	363.75	3.1	364.16	361.50	3	5,925	0.05%
2020/05/26	3	365.19	5	366.30	364.00	-2	6,004	-0.03%
2020/05/25	5	359.30	2	359.25	365.00	3	6,148	0.05%
2020/05/22	3	368.67	1	365.00	365.00	2	6,173	0.03%
2020/05/21	0	0.00	4	375.00	375.00	-4	6,225	-0.06%
2020/05/20	8	371.25	2	371.75	368.50	6	6,274	0.10%
2020/05/19	0	373.50	3.1	373.02	373.00	-3.1	6,329	-0.05%
2020/05/18	2	369.50	1	372.02	368.00	1	6,433	0.02%
2020/05/15	2.2	369.55	9	374.17	370.00	-6.8	6,485	-0.10%
2020/05/14	3	376.50	0	0.00	372.50	3	6,560	0.05%
2020/05/13	7	384.71	2	385.00	383.00	5	6,654	0.08%
2020/05/12	6	385.67	8	385.56	382.50	-2	6,665	-0.03%
2020/05/11	2	384.50	4	385.25	386.00	-2	6,641	-0.03%
2020/05/08	10.3	385.49	19	386.00	381.00	-8.7	6,642	-0.13%
2020/05/07	15	381.90	2	381.25	381.00	13	6,617	0.20%
2020/05/06	17	383.21	20	383.68	382.00	-3	6,631	-0.05%
2020/05/05	4	390.38	9.1	390.02	391.50	-5.1	6,595	-0.08%
2020/05/04	6	377.50	2	382.00	380.50	4	6,582	0.06%
2020/04/30	0	0.00	26	379.70	385.00	-26	6,630	-0.39%
2020/04/29	14	371.82	5.1	372.08	368.00	8.9	6,583	0.14%
2020/04/28	9	368.44	10	369.50	371.00	-1	6,593	-0.02%
2020/04/27	4.1	363.41	4	362.50	364.50	0.1	6,670	0.00%
2020/04/24	11	363.86	7	364.50	360.00	4	6,663	0.06%
2020/04/23	15	373.83	2	378.00	371.00	13	6,677	0.19%
2020/04/22	8	370.81	4	371.75	372.00	4	6,738	0.06%
2020/04/21	10	377.45	10	378.60	370.00	0	6,929	0.00%
2020/04/20	4	379.00	13	380.58	379.50	-9	6,997	-0.13%
2020/04/17	11	379.77	11	381.14	379.50	0	7,046	0.00%
2020/04/16	7	375.79	3	377.50	375.50	4	7,000	0.06%
2020/04/15	8	374.50	16.2	378.56	378.50	-8.2	7,011	-0.12%
2020/04/14	4.1	372.16	14	371.89	372.50	-9.9	6,994	-0.14%
2020/04/13	8	364.50	0.1	365.00	363.00	8	7,004	0.11%
2020/04/10	7	366.43	8	367.25	369.00	-1	7,012	-0.01%
2020/04/09	12	373.63	6.2	371.02	367.00	5.8	7,127	0.08%
2020/04/08	5	367.20	9	370.50	374.00	-4	7,101	-0.06%
2020/04/07	12	359.17	10	359.90	359.50	2	7,041	0.03%
2020/04/06	9	341.11	25	345.68	353.00	-16	6,954	-0.23%
2020/04/01	10.3	338.41	11	337.41	338.50	-0.8	6,890	-0.01%
2020/03/31	17	341.68	4	342.50	341.00	13	6,866	0.19%
2020/03/30	8	335.38	9	339.89	344.00	-1	6,917	-0.01%
2020/03/27	25.1	351.29	12	349.58	344.00	13.1	6,900	0.19%
2020/03/26	12	342.92	20	345.38	351.50	-8	6,814	-0.12%
2020/03/25	14	346.50	21	350.95	342.00	-7	6,754	-0.10%
2020/03/24	29	339.91	26	339.21	334.50	3	6,678	0.04%
2020/03/23	28	330.41	13	331.54	321.00	15	6,657	0.23%
2020/03/20	10	330.60	6	337.50	342.50	4	6,615	0.06%
2020/03/19	10	306.95	5	309.80	311.50	5	6,575	0.08%
2020/03/18	6	328.08	4	330.50	319.00	2	6,404	0.03%
2020/03/17	10	322.00	12	319.71	318.00	-2	6,347	-0.03%
2020/03/16	4	345.63	6	344.00	322.00	-2	6,253	-0.03%
2020/03/13	14.1	344.85	8	342.81	354.00	6.1	6,193	0.10%
2020/03/12	5.1	359.88	13.6	359.17	368.00	-8.5	5,981	-0.14%
2020/03/11	8	378.00	6.4	377.35	372.00	1.6	5,906	0.03%
2020/03/10	7	375.79	9	376.00	379.00	-2	5,946	-0.03%
2020/03/09	21	386.13	5	382.40	377.00	16	5,940	0.27%
2020/03/06	2	408.75	0	0.00	407.00	2	5,841	0.03%
2020/03/05	2	420.25	3	422.50	420.00	-1	5,826	-0.02%
2020/03/04	2	411.75	1	406.50	410.00	1	5,790	0.02%
2020/03/03	9	421.72	7	416.00	417.00	2	5,765	0.03%
2020/03/02	6	413.08	6	412.17	411.00	0	5,732	0.00%
2020/02/27	7	415.14	3.1	412.31	409.50	4	5,656	0.07%
2020/02/26	20	437.95	3.1	435.57	427.00	17	5,567	0.30%
2020/02/25	19	449.82	7	451.79	451.00	12	5,423	0.22%
2020/02/24	9	458.33	11.1	453.81	455.00	-2.1	5,417	-0.04%
2020/02/21	13	451.62	7	457.57	459.50	6	5,379	0.11%
2020/02/20	3	454.83	2	458.25	456.00	1	5,359	0.02%
2020/02/19	4.1	448.27	18	449.53	454.00	-13.9	5,293	-0.26%
2020/02/18	8	444.94	0	0.00	437.00	8	5,200	0.15%
2020/02/17	7	450.50	3	453.67	449.50	4	5,121	0.08%
2020/02/14	1	443.50	14	438.79	447.50	-13	5,047	-0.26%
2020/02/13	1	428.50	7	430.43	425.50	-6	4,946	-0.12%
2020/02/12	3	426.50	3	427.83	429.00	0	5,020	0.00%
2020/02/11	7	418.93	9.1	422.62	423.00	-2.1	5,172	-0.04%
2020/02/10	14.1	414.96	8	419.06	414.50	6.1	5,237	0.12%
2020/02/07	11	422.23	14.1	422.22	418.00	-3.1	5,335	-0.06%
2020/02/06	17	429.21	24	429.04	428.00	-7	5,509	-0.13%
2020/02/05	4	436.38	7	432.86	431.50	-3	5,438	-0.06%
2020/02/04	18	424.92	7	428.43	430.00	11	5,368	0.20%
2020/02/03	5	401.00	8	405.56	418.00	-3	5,338	-0.06%
2020/01/31	1	408.00	2	396.25	400.00	-1	5,282	-0.02%
2020/01/30	3	393.33	6	391.42	386.00	-3	5,304	-0.06%
2020/01/20	9	425.11	1.1	421.00	420.00	7.9	5,222	0.15%
2020/01/17	12	424.58	12.1	425.54	422.00	-0.1	5,236	0.00%
2020/01/16	10	417.90	14	419.00	425.00	-4	5,194	-0.08%
2020/01/15	15.1	419.15	16	421.00	417.00	-0.9	5,209	-0.02%
2020/01/14	3	405.00	22.1	407.19	410.00	-19.1	5,117	-0.37%
2020/01/13	7	391.79	5	389.50	396.00	2	5,176	0.04%
2020/01/10	5	382.99	1	386.50	379.00	4	5,222	0.08%
2020/01/09	6	379.50	3.1	381.48	379.50	3	5,237	0.06%
2020/01/08	1.1	368.76	3	369.17	372.00	-1.9	5,309	-0.04%
2020/01/07	9	376.39	4	377.25	375.00	5	5,519	0.09%
2020/01/06	6	385.50	0	0.00	385.00	6	5,665	0.11%
2020/01/03	14	403.21	7	402.43	394.50	7	5,679	0.12%
2020/01/02	9.1	394.52	23	393.87	399.00	-14	5,578	-0.25%
2019/12/31	8	382.94	1	383.50	382.50	7	5,508	0.13%
2019/12/30	7.1	390.41	1	389.50	388.00	6.1	5,516	0.11%
2019/12/27	4	389.13	2	390.25	387.50	2	5,587	0.04%
2019/12/26	1	389.50	2.1	389.18	386.50	-1.1	5,625	-0.02%
2019/12/25	5	389.20	10	389.50	388.00	-5	5,680	-0.09%
2019/12/24	1	376.50	3.1	378.03	379.00	-2.1	5,599	-0.04%
2019/12/23	1	373.50	1	377.00	376.50	0	5,628	0.00%
2019/12/20	2	374.00	2.2	371.68	372.00	-0.2	5,644	0.00%
2019/12/19	6	373.42	1	373.00	372.50	5	5,667	0.09%
2019/12/18	4	384.25	7	386.14	380.00	-3	5,653	-0.05%
2019/12/17	2	379.50	3.2	379.94	379.00	-1.2	5,595	-0.02%
2019/12/16	2	380.50	5	379.40	379.50	-3	5,638	-0.05%
2019/12/13	1	370.50	3.1	372.10	370.00	-2.1	5,588	-0.04%
2019/12/12	4	369.88	13.1	370.76	367.50	-9.1	5,572	-0.16%
2019/12/11	3	365.17	4	365.00	364.50	-1	5,508	-0.02%
2019/12/10	4	362.63	9	362.28	364.00	-5	5,490	-0.09%
2019/12/09	3	360.50	1	362.50	361.50	2	5,467	0.04%
2019/12/06	1	363.50	8	360.00	363.00	-7	5,465	-0.13%
2019/12/05	5.1	358.71	33	361.71	360.00	-28	5,424	-0.52%
2019/12/04	5	350.30	8.3	350.67	351.00	-3.3	5,334	-0.06%
2019/12/03	8.1	341.70	7	341.57	341.00	1.1	5,302	0.02%
2019/12/02	5	330.80	11	335.05	341.50	-6	5,301	-0.11%
2019/11/29	4	334.38	5	335.40	331.00	-1	5,290	-0.02%
2019/11/28	4.1	341.10	0	0.00	338.00	4.1	5,285	0.08%
2019/11/27	4.1	341.39	0	0.00	341.00	4.1	5,343	0.08%
2019/11/26	0.2	341.00	1	342.00	341.00	-0.9	5,353	-0.02%
2019/11/25	2.2	339.13	1.1	338.42	337.50	1.1	5,363	0.02%
2019/11/22	2.1	337.49	1	338.50	335.50	1.1	5,393	0.02%
2019/11/21	34	333.62	25	338.86	337.50	9	5,429	0.17%
2019/11/20	4.1	334.26	0.1	334.50	333.50	4	5,377	0.08%
2019/11/19	7.2	341.00	3	338.67	340.50	4.2	5,349	0.08%
2019/11/18	1.1	347.07	3	347.33	347.00	-2	5,339	-0.04%
2019/11/15	1	346.50	2	346.00	343.00	-1	5,428	-0.02%
2019/11/14	3.1	345.52	1.1	346.09	345.50	2	5,550	0.04%
2019/11/13	4	346.75	2	350.00	349.00	2	5,600	0.04%
2019/11/12	3	346.50	4	346.88	350.00	-1	5,628	-0.02%
2019/11/11	16.1	346.54	5	348.80	342.00	11.1	5,664	0.20%
2019/11/08	19.1	365.97	9	364.72	363.00	10.1	5,592	0.18%
2019/11/07	5	378.90	1	380.00	379.50	4	5,462	0.07%
2019/11/06	9	386.06	6	386.17	384.00	3	5,542	0.05%
2019/11/05	13	379.04	25	379.92	385.50	-12	5,583	-0.21%
2019/11/04	5	367.00	3	371.33	366.50	2	5,416	0.04%
2019/11/01	7	364.88	7	367.14	370.00	0	5,408	0.00%
2019/10/31	6	366.08	2	368.25	365.00	4	5,431	0.07%
2019/10/30	3	376.67	10.2	375.73	374.00	-7.2	5,368	-0.13%
2019/10/29	14	380.93	5	378.80	382.00	9	5,347	0.17%
2019/10/28	2	373.00	14.1	375.11	375.00	-12.1	5,297	-0.23%
2019/10/25	12	371.04	6	366.83	366.00	6	5,258	0.11%
2019/10/24	3	364.50	3	366.33	364.00	0	5,220	0.00%
2019/10/23	13	365.65	6	365.08	362.00	7	5,266	0.13%
2019/10/22	7	378.14	5	377.00	372.00	2	5,250	0.04%
2019/10/21	12	374.96	16	379.81	377.00	-4	5,166	-0.08%
2019/10/18	5	368.50	14	368.82	367.00	-9	4,990	-0.18%
2019/10/17	6	360.92	7	360.64	362.00	-1	4,921	-0.02%
2019/10/16	34	364.56	10.4	361.88	358.50	23.7	4,923	0.48%
2019/10/15	27.3	366.28	60	367.87	364.00	-32.8	4,928	-0.66%
2019/10/14	2	346.50	19.1	349.38	357.50	-17.1	4,754	-0.36%
2019/10/09	8	323.69	5	323.50	325.00	3	4,605	0.07%
2019/10/08	2	322.75	14.1	323.16	321.00	-12.1	4,591	-0.26%
2019/10/07	1	331.00	3.2	328.88	327.00	-2.2	4,644	-0.05%
2019/10/04	4	327.38	7	327.86	326.50	-3	4,663	-0.06%
2019/10/03	4.1	322.23	9	325.44	326.50	-4.9	4,673	-0.10%
2019/10/02	6.2	317.08	8.5	319.21	319.50	-2.3	4,638	-0.05%
2019/10/01	1	317.50	2	313.00	316.50	-1	4,618	-0.02%
2019/09/27	1	314.00	1	310.50	314.00	0	4,599	0.00%
2019/09/26	8	315.31	6	318.75	310.00	2	4,618	0.04%
2019/09/25	0	0.00	12	313.54	316.50	-12	4,620	-0.26%
2019/09/24	3	315.50	3.3	317.70	311.50	-0.3	4,682	-0.01%
2019/09/23	1	317.00	6	313.67	317.00	-5	4,656	-0.11%
2019/09/20	3	313.50	5	312.50	312.50	-2	4,714	-0.04%
2019/09/19	2	309.00	6.2	308.63	310.00	-4.2	4,742	-0.09%
2019/09/18	6.1	303.25	3	301.67	303.00	3.1	4,839	0.06%
2019/09/17	1.2	303.00	3	302.50	303.50	-1.9	4,843	-0.04%
2019/09/16	1	298.50	2.3	299.22	299.00	-1.3	4,865	-0.03%
2019/09/12	3	299.67	1	302.50	299.00	2	4,935	0.04%
2019/09/11	2	299.50	2.1	299.10	299.00	-0.1	5,032	0.00%
2019/09/10	3	298.83	2	299.25	298.00	1	5,058	0.02%
2019/09/09	1	302.50	4	303.00	304.00	-3	5,097	-0.06%
2019/09/06	5.1	300.18	4	300.25	297.50	1.1	5,095	0.02%
2019/09/05	5	295.20	10	296.45	297.50	-5	5,094	-0.10%
2019/09/04	6	291.00	7	291.07	291.50	-1	5,146	-0.02%
2019/09/03	9	292.11	5	291.00	286.50	4	5,184	0.08%
2019/09/02	1	289.50	8.1	290.70	291.00	-7.1	5,240	-0.14%
2019/08/30	4.1	289.23	12	289.00	288.00	-8	5,289	-0.15%
2019/08/29	12	280.50	13	280.12	279.50	-1	5,315	-0.02%
2019/08/28	9.1	281.85	9.1	282.42	283.00	-0.1	5,345	0.00%
2019/08/27	3.1	274.89	7	275.93	278.00	-4	5,368	-0.07%
2019/08/26	16.1	273.21	9	272.78	270.50	7.1	5,418	0.13%
2019/08/23	2.3	286.78	1	287.50	285.50	1.3	5,427	0.02%
2019/08/22	5	290.60	5	288.50	288.50	0	5,504	0.00%
2019/08/21	5.2	288.45	5	289.20	288.00	0.2	5,545	0.00%
2019/08/20	16	291.41	13	292.77	289.50	3	5,568	0.05%
2019/08/19	9.1	288.57	16	288.50	289.50	-6.9	5,540	-0.12%
2019/08/16	8	271.69	6	273.83	273.50	2	5,454	0.04%
2019/08/15	20.2	265.65	14	266.79	268.00	6.2	5,468	0.11%
2019/08/14	12	283.46	7	277.57	275.00	5	5,489	0.09%
2019/08/13	4.1	282.80	19	282.37	278.50	-14.9	5,530	-0.27%
2019/08/12	8.2	283.18	8	282.88	286.00	0.2	5,624	0.00%
2019/08/08	18.1	287.71	12	286.50	283.00	6.1	5,671	0.11%
2019/08/07	31.1	300.63	10	304.60	293.00	21.1	5,562	0.38%
2019/08/06	9.1	302.32	3	308.67	309.50	6.1	5,473	0.11%
2019/08/05	0	0.00	2	316.00	313.00	-2	5,498	-0.04%
2019/08/02	33	320.23	7	320.79	315.50	26	5,578	0.47%
2019/08/01	1	331.50	1	333.00	332.00	0	5,593	0.00%
2019/07/31	1	328.00	5	330.20	336.50	-4	5,749	-0.07%
2019/07/30	5	322.90	3	323.00	327.50	2	5,758	0.03%
2019/07/29	27	331.02	5	330.10	330.00	22	5,747	0.38%
2019/07/26	1	338.50	2	337.50	337.00	-1	5,783	-0.02%
2019/07/25	7.1	340.81	32	346.52	342.00	-24.9	5,781	-0.43%
2019/07/24	5	334.60	10	335.75	339.00	-5	5,781	-0.09%
2019/07/23	1	330.00	1	332.50	329.00	0	5,800	0.00%
2019/07/22	8	329.19	2	328.75	328.50	6	5,816	0.10%
2019/07/19	4	325.50	1	324.50	329.00	3	5,869	0.05%
2019/07/18	3.1	323.61	5	326.50	319.00	-2	5,891	-0.03%
2019/07/17	9.1	330.50	1.1	332.27	328.50	8	5,887	0.14%
2019/07/16	11.1	352.46	3	352.67	352.50	8.1	5,870	0.14%
2019/07/15	2	345.25	3	348.33	349.00	-1	5,949	-0.02%
2019/07/12	3	346.33	12	343.25	339.50	-9	6,169	-0.15%
2019/07/11	3.1	340.39	5	341.80	344.00	-2	6,224	-0.03%
2019/07/10	2.1	329.61	0	0.00	335.00	2.1	6,222	0.03%
2019/07/09	8.1	334.75	6.1	331.47	327.00	2	6,257	0.03%
2019/07/08	3.1	339.48	5	339.50	339.00	-1.9	6,348	-0.03%
2019/07/05	2.1	335.31	3	336.83	336.50	-0.9	6,438	-0.01%
2019/07/04	8	333.75	13	332.62	334.00	-5	6,482	-0.08%
2019/07/03	3	328.33	4	326.50	326.50	-1	6,657	-0.02%
2019/07/02	8	329.19	8	326.88	329.00	0	6,696	0.00%
2019/07/01	24	324.08	17	325.03	326.50	7	6,742	0.10%
2019/06/28	1	311.50	2	314.50	314.50	-1	6,806	-0.01%
2019/06/27	4	308.50	5	313.00	312.00	-1	7,057	-0.01%
2019/06/26	4	301.00	3	302.17	306.00	1	7,025	0.01%
2019/06/25	18	306.00	11	303.59	302.00	7	7,102	0.10%
2019/06/21	0.1	312.00	5	313.20	311.50	-5	6,975	-0.07%
2019/06/20	5	314.80	6	314.58	312.00	-1	6,985	-0.01%
2019/06/19	8	308.94	8	309.56	311.00	0	6,974	0.00%
2019/06/18	12	306.67	17	305.06	303.00	-5	6,947	-0.07%
2019/06/17	10	309.50	13	309.31	308.50	-3	7,039	-0.04%
2019/06/14	9	309.11	4	306.38	305.50	5	7,043	0.07%
2019/06/13	3	308.50	4	307.25	307.00	-1	7,066	-0.01%
2019/06/12	18	312.36	19	312.16	310.00	-1	7,142	-0.01%
2019/06/11	5	305.40	10	306.91	308.50	-5	7,154	-0.07%
2019/06/10	6	300.83	8	300.50	304.00	-2	7,170	-0.03%
2019/06/06	7	293.28	10	291.60	290.00	-3	7,179	-0.04%
2019/06/05	12.1	300.86	10	300.95	296.00	2.1	7,180	0.03%
2019/06/04	4	299.75	5	299.10	297.00	-1	7,220	-0.01%
2019/06/03	16.1	300.91	8	299.94	299.00	8.1	7,319	0.11%
2019/05/31	5	301.10	8	301.56	305.00	-3	7,381	-0.04%
2019/05/30	5	296.80	5	293.10	292.00	0	7,394	0.00%
2019/05/29	8	290.81	5	291.70	293.00	3	7,504	0.04%
2019/05/28	1.1	298.10	10	296.60	298.00	-9	7,571	-0.12%
2019/05/27	5	299.60	4	301.25	300.00	1	7,738	0.01%
2019/05/24	8	304.88	3	304.50	300.00	5	7,834	0.06%
2019/05/23	8	302.25	3	301.50	303.00	5	7,892	0.06%
2019/05/22	13	316.65	9	312.72	309.00	4	7,976	0.05%
2019/05/21	5	308.60	9	303.94	312.50	-4	8,000	-0.05%
2019/05/20	6	304.92	12	306.58	301.50	-6	8,001	-0.07%
2019/05/17	21	319.78	8	317.13	310.00	13	8,077	0.16%
2019/05/16	25	323.68	10	319.35	316.00	15	8,134	0.18%
2019/05/15	8	333.88	6	334.83	333.50	2	8,262	0.02%
2019/05/14	16	328.25	14	328.00	331.00	2	8,506	0.02%
2019/05/13	5	335.58	5	333.60	330.00	0	8,614	0.00%
2019/05/10	10	346.30	14.1	344.31	342.00	-4.1	8,615	-0.05%
2019/05/09	6	343.58	6	341.00	342.50	0	8,626	0.00%
2019/05/08	17.1	352.49	19	349.71	345.00	-1.9	8,658	-0.02%
2019/05/07	3	346.00	4	345.38	348.00	-1	8,684	-0.01%
2019/05/06	7	340.79	9	340.72	338.00	-2	8,922	-0.02%
2019/05/03	9	350.44	10.3	351.11	350.50	-1.3	8,966	-0.01%
2019/05/02	4	336.88	6	338.42	344.00	-2	9,028	-0.02%
2019/04/30	17	332.06	16.1	331.98	337.00	0.9	9,132	0.01%
2019/04/29	14.1	338.17	13	336.35	332.00	1.1	9,224	0.01%
2019/04/26	7	353.57	4	353.00	350.00	3	9,414	0.03%
2019/04/25	5	351.20	6	352.42	357.00	-1	9,504	-0.01%
2019/04/24	10	356.50	9	356.17	351.50	1	9,552	0.01%
2019/04/23	5	352.20	4	354.75	351.00	1	9,659	0.01%
2019/04/22	7	363.14	8	358.00	350.00	-1	9,811	-0.01%
2019/04/19	7	355.36	11	356.64	360.00	-4	9,935	-0.04%
2019/04/18	7	356.86	8	360.88	346.00	-1	10,022	-0.01%
2019/04/17	0	0.00	2.2	345.23	345.00	-2.2	9,944	-0.02%
2019/04/16	2	339.50	6	339.58	339.00	-4	9,991	-0.04%
2019/04/15	5	331.80	10	332.30	335.00	-5	10,134	-0.05%
2019/04/12	14	325.96	9.1	326.44	324.50	4.9	10,345	0.05%
2019/04/11	8	338.81	3	342.33	335.00	5	10,436	0.05%
2019/04/10	3.1	345.16	31	345.27	345.00	-27.9	10,425	-0.27%
2019/04/09	15	352.50	19	353.16	350.50	-4	10,552	-0.04%
2019/04/08	2	339.50	3	339.65	340.00	-1	10,527	-0.01%
2019/04/03	8	327.69	12	329.46	330.50	-4	10,551	-0.04%
2019/04/02	17	330.15	17	330.68	326.00	0	10,601	0.00%
2019/04/01	14.1	321.22	25	319.12	324.00	-11	10,630	-0.10%
2019/03/29	11	300.55	16	299.94	303.00	-5	10,399	-0.05%
2019/03/28	12.1	300.91	10	302.20	298.50	2.1	10,616	0.02%
2019/03/27	9.1	296.29	4	296.13	294.50	5.1	10,780	0.05%
2019/03/26	13	299.50	3	298.17	299.50	10	10,894	0.09%
2019/03/25	6	296.00	4.5	295.29	297.00	1.5	11,040	0.01%
2019/03/22	10	308.35	4	308.50	306.00	6	11,121	0.05%
2019/03/21	20	313.00	20	310.10	308.00	0	11,260	0.00%
2019/03/20	12	316.58	19	316.39	313.50	-7	11,329	-0.06%
2019/03/19	2	308.75	4	308.75	308.50	-2	11,396	-0.02%
2019/03/18	12	304.92	10	303.45	304.00	2	11,462	0.02%
2019/03/15	15	301.77	12	302.38	304.00	3	11,610	0.03%
2019/03/14	22	296.77	11	296.68	293.50	11	11,695	0.09%
2019/03/13	12	302.50	4	304.00	300.50	8	11,873	0.07%
2019/03/12	7	311.63	8	307.88	303.50	-1	11,988	-0.01%
2019/03/11	5	311.70	6	311.25	309.50	-1	12,113	-0.01%
2019/03/08	5	306.10	10	305.85	311.00	-5	12,398	-0.04%
2019/03/07	17	314.29	7	313.57	306.50	10	12,506	0.08%
2019/03/06	7	327.14	7.2	326.70	325.00	-0.2	12,647	0.00%
2019/03/05	14.2	321.74	8	322.31	320.00	6.2	12,957	0.05%
2019/03/04	9	329.44	7	328.50	325.50	2	13,150	0.02%
2019/02/27	8	329.81	3	333.83	335.00	5	13,118	0.04%
2019/02/26	15	338.60	23	345.63	332.00	-8	13,125	-0.06%
2019/02/25	12	333.08	4	333.38	331.00	8	13,139	0.06%
2019/02/22	18	344.19	8	344.56	337.50	10	13,254	0.08%
2019/02/21	22	342.45	10	341.90	340.00	12	13,199	0.09%
2019/02/20	6	354.92	4	352.88	352.00	2	13,176	0.02%
2019/02/19	2	350.00	1	351.00	348.00	1	13,351	0.01%
2019/02/18	3	359.33	5	358.70	354.00	-2	13,400	-0.01%
2019/02/15	5	347.10	6	347.42	355.00	-1	13,390	-0.01%
2019/02/14	15	348.03	14	348.11	353.00	1	13,391	0.01%
2019/02/13	11	324.09	16	336.44	345.00	-5	13,300	-0.04%
2019/02/12	6	303.67	10.1	309.14	315.50	-4.1	13,159	-0.03%
2019/02/11	9	294.39	11	295.36	292.00	-2	13,198	-0.02%
2019/01/30	5	287.60	9	289.44	290.00	-4	13,395	-0.03%
2019/01/29	9	278.83	4	279.63	282.50	5	13,435	0.04%
2019/01/28	17	294.91	16	290.97	288.00	1	13,513	0.01%
2019/01/25	3	276.83	16	285.66	290.00	-13	13,660	-0.10%
2019/01/24	4	266.75	3	266.83	264.00	1	13,485	0.01%
2019/01/23	9	264.44	6	265.83	266.00	3	13,405	0.02%
2019/01/22	4	267.25	6	268.50	269.00	-2	13,586	-0.01%
2019/01/21	13	267.27	14	266.93	266.50	-1	13,651	-0.01%
2019/01/18	30	262.27	22	262.89	263.00	8	13,694	0.06%
2019/01/17	6	276.33	11	273.41	272.00	-5	13,546	-0.04%
2019/01/16	12	271.92	10	272.45	273.50	2	13,588	0.01%
2019/01/15	20	268.28	17	268.85	271.50	3	13,579	0.02%
2019/01/14	13	276.23	8	272.88	265.50	5	13,566	0.04%
2019/01/11	18	296.11	20	294.35	287.50	-2	13,568	-0.01%
2019/01/10	23	289.17	25	288.12	292.00	-2	13,508	-0.01%
2019/01/09	9	278.72	11.1	281.84	277.00	-2	13,467	-0.02%
2019/01/08	9	271.17	8	270.81	271.50	1	13,496	0.01%
2019/01/07	12	268.13	10	272.65	273.00	2	13,563	0.01%
2019/01/04	22	246.11	22	248.93	256.00	0	13,583	0.00%
2019/01/03	36	266.07	29	265.41	252.50	7	13,569	0.05%
2019/01/02	7	277.71	4	276.13	273.00	3	13,637	0.02%
2018/12/28	13	286.65	8	284.56	280.50	5	13,785	0.04%
2018/12/27	18	283.00	24	283.27	290.00	-6	13,841	-0.04%
2018/12/26	15	278.37	9	275.06	264.00	6	13,798	0.04%
2018/12/25	12	274.88	17	275.91	275.50	-5	13,869	-0.04%
2018/12/24	37	286.88	26	286.85	290.00	11	13,824	0.08%
2018/12/22	19	291.42	24	292.42	295.00	-5	13,767	-0.04%
2018/12/21	28	291.32	27	289.24	298.00	1	13,950	0.01%
2018/12/20	27.1	301.89	29	300.07	294.00	-2	13,820	-0.01%
2018/12/19	17	318.09	16	317.38	313.50	1	13,677	0.01%
2018/12/18	9	321.39	3	319.50	317.50	6	13,885	0.04%
2018/12/17	21	318.38	13	321.92	324.00	8	13,954	0.06%
2018/12/14	13	314.35	9	314.44	315.00	4	13,977	0.03%
2018/12/13	30	326.43	18	325.64	328.00	12	13,889	0.09%
2018/12/12	20	330.32	19.1	329.71	330.00	1	13,877	0.01%
2018/12/11	17	320.65	15	320.57	315.50	2	13,873	0.01%
2018/12/10	14.1	314.06	12	312.88	316.50	2.1	13,931	0.01%
2018/12/07	15.1	324.70	16	324.44	323.50	-1	13,904	-0.01%
2018/12/06	18	331.53	9	330.89	319.50	9	13,948	0.06%
2018/12/05	17	348.53	17	349.53	346.00	0	13,847	0.00%
2018/12/04	22	363.80	21	362.76	361.50	1	13,889	0.01%
2018/12/03	19	383.45	12	384.70	375.00	7	13,917	0.05%
2018/11/30	10	359.80	11	360.32	366.00	-1	13,691	-0.01%
2018/11/29	8	356.13	26	357.56	356.00	-18	13,528	-0.13%
2018/11/28	43	341.41	39	346.91	344.50	4	13,391	0.03%
2018/11/27	24	309.65	44	320.47	334.00	-20	13,129	-0.15%
2018/11/26	15	306.23	18	304.94	304.00	-3	12,935	-0.02%
2018/11/23	19	303.32	20	299.98	295.00	-1	12,923	-0.01%
2018/11/22	35	306.57	19	303.76	299.50	16	12,835	0.12%
2018/11/21	12	302.63	22	308.55	312.00	-10	12,672	-0.08%
2018/11/20	13	295.42	16	293.56	295.50	-3	12,488	-0.02%
2018/11/19	17	292.59	16	291.81	296.00	1	12,557	0.01%
2018/11/16	34	304.00	22	302.20	292.00	12	12,504	0.10%
2018/11/15	18	296.14	21	295.95	302.00	-3	12,368	-0.02%
2018/11/14	17	296.38	17	294.97	294.00	0	12,369	0.00%
2018/11/13	21	289.00	21	291.81	294.50	0	12,439	0.00%
2018/11/12	12	292.54	24	291.00	297.00	-12	12,329	-0.10%
2018/11/09	15	294.63	12	294.58	294.00	3	12,298	0.02%
2018/11/08	12	301.17	11	302.14	292.50	1	12,225	0.01%
2018/11/07	30	293.37	30	292.70	296.50	0	12,146	0.00%
2018/11/06	18	286.39	8	287.38	278.00	10	11,990	0.08%
2018/11/05	17	289.29	17	287.53	299.00	0	11,952	0.00%
2018/11/02	38	283.95	26	287.33	287.00	12	11,943	0.10%
2018/11/01	4	270.00	8	266.94	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	8	245.50	245.50	-8	11,649	-0.07%
2018/10/30	33	220.18	26	220.23	223.50	7	11,666	0.06%
2018/10/29	11	208.09	16	210.78	220.50	-5	11,469	-0.04%
2018/10/26	21	211.90	23	204.89	200.50	-2	11,380	-0.02%
2018/10/25	14	217.64	4	216.75	214.50	10	11,212	0.09%
2018/10/24	4	243.13	4	244.63	238.00	0	11,080	0.00%
2018/10/23	11	248.32	5	249.60	245.50	6	10,927	0.05%
2018/10/22	8	245.31	9	252.06	257.00	-1	10,839	-0.01%
2018/10/19	7	250.21	17	248.09	246.50	-10	10,748	-0.09%
2018/10/18	14	268.64	5	268.00	265.00	9	10,581	0.09%
2018/10/17	7	265.43	7	265.71	269.50	0	10,438	0.00%
2018/10/16	9	271.61	11	272.27	258.50	-2	10,298	-0.02%
2018/10/15	10	258.25	16	259.06	262.50	-6	10,177	-0.06%
2018/10/12	12	257.80	16	255.91	260.00	-4	10,046	-0.04%
2018/10/11	17	248.38	13	247.88	246.50	4	9,807	0.04%
2018/10/09	15	265.10	19	256.97	267.00	-4	9,571	-0.04%
2018/10/08	15	261.10	5	260.20	253.00	10	9,293	0.11%
2018/10/05	12	281.91	18	286.69	275.00	-6	9,026	-0.07%
2018/10/04	14	311.11	16	305.97	304.50	-2	8,783	-0.02%
2018/10/03	10	318.35	17	324.74	312.50	-7	8,652	-0.08%
2018/10/02	6	335.00	5	336.40	333.50	1	8,538	0.01%
2018/10/01	9	333.83	8	337.69	339.00	1	8,544	0.01%
2018/09/28	7	331.93	7	334.21	336.50	0	8,532	0.00%
2018/09/27	9	331.17	4	335.38	320.00	5	8,366	0.06%
2018/09/26	11	342.27	4	341.75	344.00	7	8,331	0.08%
2018/09/25	20	342.53	21	348.60	348.50	-1	8,202	-0.01%
2018/09/21	10	326.70	7	324.64	331.50	3	7,889	0.04%
2018/09/20	4	299.00	4	300.63	301.50	0	7,700	0.00%
2018/09/19	4	294.13	6	298.92	291.50	-2	7,583	-0.03%
2018/09/18	14	294.82	9	293.61	291.50	5	7,552	0.07%
2018/09/17	11	309.91	6	308.17	306.00	5	7,493	0.07%
2018/09/14	2	310.00	10	305.95	314.00	-8	7,337	-0.11%
2018/09/13	12	294.63	6	292.83	285.50	6	7,191	0.08%
2018/09/12	22	302.95	21	295.17	294.00	1	7,042	0.01%
2018/09/11	9	312.06	14	310.18	314.50	-5	6,854	-0.07%
2018/09/10	8	306.24	5	310.80	301.00	3	6,685	0.05%
2018/09/07	11	354.86	12	346.63	334.00	-1	6,490	-0.02%
2018/09/06	2	355.50	23	363.93	364.50	-21	6,290	-0.33%
2018/09/05	22	353.34	17	352.21	352.00	5	6,239	0.08%
2018/09/04	18	355.36	5	349.30	354.00	13	6,213	0.21%
2018/09/03	18	371.11	28	361.91	355.00	-10	6,117	-0.16%
2018/08/31	31	393.02	14	393.71	392.00	17	6,010	0.28%
2018/08/30	9	409.22	22	406.70	405.50	-13	5,953	-0.22%
2018/08/29	3	388.67	3	387.00	394.00	0	5,874	0.00%
2018/08/28	15	393.37	3	386.00	384.00	12	5,878	0.20%
2018/08/27	2	380.15	2	379.75	389.00	0	5,845	0.00%
2018/08/24	10	371.65	5	380.50	368.00	5	5,848	0.09%
2018/08/23	21	383.50	18	386.75	387.50	3	5,850	0.05%
2018/08/22	16	384.28	8	384.25	382.00	8	5,934	0.13%
2018/08/21	4	380.13	7	382.93	393.00	-3	5,884	-0.05%
2018/08/20	30	368.25	17	387.00	366.00	13	5,792	0.22%
2018/08/17	5	402.40	10	403.75	393.50	-5	5,632	-0.09%
2018/08/16	9	396.11	6	401.33	409.50	3	5,620	0.05%
2018/08/15	14	405.82	9	413.33	399.50	5	5,601	0.09%
2018/08/14	20	399.88	20	400.90	419.00	0	5,582	0.00%
2018/08/13	12	414.95	31	405.45	404.50	-19	5,472	-0.35%
2018/08/10	7	442.64	8	450.50	449.00	-1	5,458	-0.02%
2018/08/09	10	451.30	7	453.50	438.00	3	5,486	0.05%
2018/08/08	14.1	476.62	1	472.50	464.50	13.1	5,522	0.24%
2018/08/07	4	502.75	8	503.81	505.00	-4	5,553	-0.07%
2018/08/06	3	477.83	4	482.63	485.50	-1	5,681	-0.02%
2018/08/03	4	474.25	6	472.83	475.00	-2	5,806	-0.03%
2018/08/02	11	482.27	2.2	477.50	479.00	8.8	5,715	0.15%
2018/08/01	9	503.72	3	501.00	504.00	6	5,685	0.11%
2018/07/31	6	520.50	6	526.00	517.00	0	5,673	0.00%
2018/07/30	6	521.67	3	521.33	523.00	3	5,675	0.05%
2018/07/27	1	531.00	1	539.00	541.00	0	5,696	0.00%
2018/07/26	4	541.00	4	539.50	536.00	0	5,742	0.00%
2018/07/25	6	525.33	15	522.07	530.00	-9	5,681	-0.16%
2018/07/24	1	504.00	6	506.25	513.00	-5	5,654	-0.09%
2018/07/23	4	497.88	7	496.64	498.00	-3	5,649	-0.05%
2018/07/20	11	523.09	9	525.11	511.00	2	5,609	0.04%
2018/07/19	8	524.50	10	525.10	534.00	-2	5,531	-0.04%
2018/07/18	2	507.50	2	506.00	504.00	0	5,504	0.00%
2018/07/17	3	510.67	2	513.00	500.00	1	5,495	0.02%
2018/07/16	3	519.00	5	521.00	520.00	-2	5,490	-0.04%
2018/07/13	5	518.40	4	514.75	512.00	1	5,569	0.02%
2018/07/12	1	520.00	1	520.00	510.00	0	5,587	0.00%
2018/07/11	5	509.80	14	510.57	514.00	-9	5,616	-0.16%
2018/07/10	3	524.33	3.1	522.68	521.00	-0.1	5,676	0.00%
2018/07/09	15	513.27	10.1	513.80	513.00	5	5,778	0.09%
2018/07/06	1	471.00	12	480.08	493.50	-11	5,705	-0.19%
2018/07/05	12	461.25	8	461.94	449.00	4	5,618	0.07%
2018/07/04	15	466.23	25	466.16	455.00	-10	5,605	-0.18%
2018/07/03	6	486.75	4	482.75	485.50	2	5,552	0.04%
2018/07/02	11.1	497.62	11	487.68	482.00	0.1	5,554	0.00%
2018/06/29	13	503.92	10	501.80	507.00	3	5,526	0.05%
2018/06/28	12	517.67	7	523.29	505.00	5	5,486	0.09%
2018/06/27	11.2	514.39	13.1	520.81	528.00	-1.9	5,472	-0.03%
2018/06/26	11	511.27	9	508.00	501.00	2	5,420	0.04%
2018/06/25	11	489.59	12	488.71	490.50	-1	5,367	-0.02%
2018/06/22	6.1	495.58	5	494.50	492.00	1.1	5,387	0.02%
2018/06/21	12	501.96	16	508.69	514.00	-4	5,355	-0.07%
2018/06/20	13	496.62	7	497.86	491.50	6	5,376	0.11%
2018/06/19	6	517.83	9	509.22	505.00	-3	5,417	-0.06%
2018/06/15	6	520.67	3	521.00	519.00	3	5,434	0.06%
2018/06/14	10	516.80	12	521.25	529.00	-2	5,431	-0.04%
2018/06/13	22	534.45	13	528.46	516.00	9	5,460	0.16%
2018/06/12	5	558.80	5	562.20	546.00	0	5,540	0.00%
2018/06/11	8	544.25	8	561.63	551.00	0	5,489	0.00%
2018/06/08	10	540.20	8	539.38	542.00	2	5,448	0.04%
2018/06/07	7	565.43	6	560.83	554.00	1	5,420	0.02%
2018/06/06	7	569.00	4	566.75	567.00	3	5,440	0.06%
2018/06/05	18	552.33	13	544.31	560.00	5	5,434	0.09%
2018/06/04	16	566.69	8	568.00	564.00	8	5,369	0.15%
2018/06/01	11	577.36	7	574.86	571.00	4	5,380	0.07%
2018/05/31	6	629.83	7	625.29	593.00	-1	5,309	-0.02%
2018/05/30	4	605.00	9	608.44	621.00	-5	5,183	-0.10%
2018/05/29	3	588.33	6	586.50	584.00	-3	5,073	-0.06%
2018/05/28	5	580.80	6	581.33	575.00	-1	5,012	-0.02%
2018/05/25	8	560.00	10	560.30	568.00	-2	4,972	-0.04%
2018/05/24	10	536.90	6	536.67	544.00	4	4,904	0.08%
2018/05/23	15	541.00	17	536.06	538.00	-2	4,852	-0.04%
2018/05/22	6	549.83	3	555.33	542.00	3	4,766	0.06%
2018/05/21	9	561.11	8	562.25	561.00	1	4,740	0.02%
2018/05/18	31	562.03	21	559.52	561.00	10	4,711	0.21%
2018/05/17	26	572.81	24	567.58	560.00	2	4,688	0.04%
2018/05/16	9	601.00	20	610.15	580.00	-11	4,606	-0.24%
2018/05/15	18.1	585.64	8	586.50	580.00	10.1	4,474	0.23%
2018/05/14	3	566.67	10	579.40	583.00	-7	4,405	-0.16%
2018/05/11	8	525.25	14	527.93	530.00	-6	4,252	-0.14%
2018/05/10	5	498.40	8	500.06	500.00	-3	4,107	-0.07%
2018/05/09	12	509.25	11	514.64	500.00	1	4,106	0.02%
2018/05/08	0	0.00	1	510.00	497.00	-1	4,061	-0.02%
2018/05/07	1	486.50	2	488.00	490.50	-1	4,035	-0.02%
2018/05/04	5	476.20	3	486.83	474.00	2	4,039	0.05%
2018/05/03	1	497.50	1	511.00	491.00	0	4,058	0.00%
2018/05/02	2	489.25	2	489.00	492.50	0	4,034	0.00%
2018/04/30	11	482.86	1	483.00	483.00	10	4,050	0.25%
2018/04/27	4	487.25	3	487.00	488.00	1	4,112	0.02%
2018/04/26	2	484.50	8	484.56	477.50	-6	4,229	-0.14%
2018/04/25	7	475.21	1	474.00	475.50	6	4,248	0.14%
2018/04/24	6	489.50	2	480.00	475.00	4	4,281	0.09%
2018/04/23	2	516.00	3	515.00	508.00	-1	4,248	-0.02%
2018/04/20	4	507.75	3	512.67	508.00	1	4,268	0.02%
2018/04/19	4	533.25	4	534.00	523.00	0	4,248	0.00%
2018/04/18	1	518.00	2	514.50	520.00	-1	4,163	-0.02%
2018/04/17	1	518.00	1	505.00	505.00	0	4,186	0.00%
2018/04/16	3	498.67	5	508.60	519.00	-2	4,225	-0.05%
2018/04/13	8	494.31	9	496.33	493.00	-1	4,196	-0.02%
2018/04/12	4	471.88	9	469.33	475.00	-5	4,055	-0.12%
2018/04/11	2	467.25	2	467.75	465.00	0	4,120	0.00%
2018/04/10	5	468.70	3	468.50	458.50	2	4,164	0.05%
2018/04/09	3	467.00	7	470.21	472.00	-4	4,251	-0.09%
2018/04/03	2	458.25	4	455.75	464.00	-2	4,209	-0.05%
2018/04/02	4	447.00	4	445.63	449.50	0	4,213	0.00%
2018/03/31	5	456.90	2	459.25	455.00	3	4,237	0.07%
2018/03/30	6	469.42	1	470.00	470.00	5	4,282	0.12%
2018/03/29	9	468.56	3.1	472.44	463.50	5.9	4,333	0.14%
2018/03/28	2	465.50	3	464.67	464.00	-1	4,310	-0.02%
2018/03/27	2.1	468.19	4	469.13	472.00	-1.9	4,289	-0.04%
2018/03/26	3	444.83	3	448.00	452.00	0	4,301	0.00%
2018/03/23	12	450.17	7	449.79	443.50	5	4,316	0.12%
2018/03/22	15	476.57	4	476.75	469.00	11	4,303	0.26%
2018/03/21	5	465.40	14	461.21	459.50	-9	4,226	-0.21%
2018/03/20	3	454.00	3	455.33	458.00	0	4,227	0.00%
2018/03/19	4	469.25	3	467.00	449.50	1	4,232	0.02%
2018/03/16	4	456.25	9	453.22	460.00	-5	4,192	-0.12%
2018/03/15	0	0.00	1	443.00	443.00	-1	4,104	-0.02%
2018/03/14	0	0.00	1	441.00	441.50	-1	4,184	-0.02%
2018/03/13	6	449.92	0	0.00	443.00	6	4,320	0.14%
2018/03/12	2	437.50	11	439.05	440.00	-9	4,373	-0.21%
2018/03/09	6	430.00	2	427.75	426.50	4	4,372	0.09%
2018/03/08	2	429.50	2	426.00	425.50	0	4,415	0.00%
2018/03/07	3	429.33	4	417.50	422.50	-1	4,473	-0.02%
2018/03/06	3	412.83	4	413.63	417.00	-1	4,507	-0.02%
2018/03/05	2	407.00	2	411.00	402.00	0	4,602	0.00%
2018/03/02	3	410.00	2	412.00	409.00	1	4,618	0.02%
2018/03/01	2	423.75	2	421.50	421.50	0	4,643	0.00%
2018/02/27	1	420.50	1	424.50	426.00	0	4,686	0.00%
2018/02/23	5	428.30	7	427.29	420.00	-2	4,754	-0.04%
2018/02/22	4	422.50	3	413.50	424.00	1	4,884	0.02%
2018/02/21	1	424.50	1	430.50	421.00	0	5,035	0.00%
2018/02/12	5	406.10	4	406.50	405.50	1	5,021	0.02%
2018/02/09	5	391.90	2	401.00	402.00	3	5,047	0.06%
2018/02/08	11	424.05	5	422.80	415.00	6	5,024	0.12%
2018/02/07	3	427.83	6	427.00	433.00	-3	5,016	-0.06%
2018/02/06	8	402.88	5	400.40	394.00	3	5,086	0.06%
2018/02/05	2	427.25	1	432.00	437.00	1	5,229	0.02%
2018/02/02	2	443.00	1	446.00	445.00	1	5,378	0.02%
2018/02/01	3	451.50	5	450.20	451.00	-2	5,463	-0.04%
2018/01/30	6	443.67	3	440.67	440.50	3	5,568	0.05%
2018/01/26	3	441.33	4	442.25	438.00	-1	5,604	-0.02%
2018/01/25	4	465.88	6	455.00	452.50	-2	5,576	-0.04%
2018/01/24	4	469.75	4	468.63	468.50	0	5,552	0.00%
2018/01/23	18	477.11	15	477.10	467.50	3	5,557	0.05%
2018/01/22	9	466.94	8	470.63	479.00	1	5,541	0.02%
2018/01/19	4	442.00	6	442.00	442.00	-2	5,490	-0.04%
2018/01/18	6	443.92	8	440.69	439.00	-2	5,512	-0.04%
2018/01/17	2	428.00	6	429.50	427.50	-4	5,514	-0.07%
2018/01/16	10	438.95	8	434.44	433.00	2	5,546	0.04%
2018/01/15	4	430.75	4	430.63	432.00	0	5,556	0.00%
2018/01/12	2	433.25	2	428.50	433.00	0	5,644	0.00%
2018/01/11	8	420.31	6	420.42	431.50	2	5,738	0.03%
2018/01/10	7	433.86	7	423.36	417.00	0	5,738	0.00%
2018/01/09	8	443.13	13	442.65	445.50	-5	5,716	-0.09%
2018/01/08	1	433.00	13	430.54	435.00	-12	5,727	-0.21%
2018/01/05	7	440.57	6	436.42	433.50	1	5,733	0.02%
2018/01/04	2	436.00	4	434.50	430.00	-2	5,747	-0.03%
2018/01/03	5	413.60	4	425.88	429.00	1	5,736	0.02%
2018/01/02	10	399.20	0	0.00	399.00	10	5,672	0.18%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－2024/04/09

...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

臺銀-民權券商分點個股進出
臺銀-民權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

臺銀-民權 券商分點個股進出 臺銀-民權 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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析